KissMeData/417970/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213300	46968060	9970	9970	9970	9970	91
3	20241002	213200	46968060	9970	9970	9970	9970	0
4	20241002	213100	46968060	9970	9970	9970	9970	0
5	20241002	213000	46968060	9970	9970	9970	9970	0
6	20241002	212900	46968060	9970	9970	9970	9970	0
7	20241002	212800	46968060	9970	9970	9970	9970	0
8	20241002	212700	46968060	9970	9970	9970	9970	0
9	20241002	212600	46968060	9970	9970	9970	9970	0
10	20241002	212500	46968060	9970	9970	9970	9970	0
11	20241002	212400	46968060	9970	9970	9970	9970	0
12	20241002	212300	46968060	9970	9970	9970	9970	0
13	20241002	212200	46968060	9970	9970	9970	9970	0
14	20241002	212100	46968060	9970	9970	9970	9970	0
15	20241002	212000	46968060	9970	9970	9970	9970	0
16	20241002	211900	46968060	9970	9970	9970	9970	0
17	20241002	211800	46968060	9970	9970	9970	9970	0
18	20241002	211700	46968060	9970	9970	9970	9970	0
19	20241002	211600	46968060	9970	9970	9970	9970	0
20	20241002	211500	46968060	9970	9970	9970	9970	0
21	20241002	211400	46968060	9970	9970	9970	9970	0
22	20241002	211300	46968060	9970	9970	9970	9970	0
23	20241002	211200	46968060	9970	9970	9970	9970	0
24	20241002	211100	46968060	9970	9970	9970	9970	0
25	20241002	211000	46968060	9970	9970	9970	9970	0
26	20241002	210900	46968060	9970	9970	9970	9970	0
27	20241002	210800	46968060	9970	9970	9970	9970	0
28	20241002	210700	46968060	9970	9970	9970	9970	0
29	20241002	210600	46968060	9970	9970	9970	9970	0
30	20241002	210500	46968060	9970	9970	9970	9970	0
31	20241002	210400	46968060	9970	9970	9970	9970	0
32	20241002	210300	46968060	9970	9970	9970	9970	91
33	20241002	210200	46968060	9970	9970	9970	9970	0
34	20241002	210100	46968060	9970	9970	9970	9970	0
35	20241002	210000	46968060	9970	9970	9970	9970	0
36	20241002	205900	46968060	9970	9970	9970	9970	0
37	20241002	205800	46968060	9970	9970	9970	9970	0
38	20241002	205700	46968060	9970	9970	9970	9970	0
39	20241002	205600	46968060	9970	9970	9970	9970	0
40	20241002	205500	46968060	9970	9970	9970	9970	0
41	20241002	205400	46968060	9970	9970	9970	9970	0
42	20241002	205300	46968060	9970	9970	9970	9970	0
43	20241002	205200	46968060	9970	9970	9970	9970	0
44	20241002	205100	46968060	9970	9970	9970	9970	0
45	20241002	205000	46968060	9970	9970	9970	9970	0
46	20241002	204900	46968060	9970	9970	9970	9970	0
47	20241002	204800	46968060	9970	9970	9970	9970	0
48	20241002	204700	46968060	9970	9970	9970	9970	0
49	20241002	204600	46968060	9970	9970	9970	9970	0
50	20241002	204500	46968060	9970	9970	9970	9970	0
51	20241002	204400	46968060	9970	9970	9970	9970	0
52	20241002	204300	46968060	9970	9970	9970	9970	0
53	20241002	204200	46968060	9970	9970	9970	9970	0
54	20241002	204100	46968060	9970	9970	9970	9970	0
55	20241002	204000	46968060	9970	9970	9970	9970	0
56	20241002	203900	46968060	9970	9970	9970	9970	0
57	20241002	203800	46968060	9970	9970	9970	9970	0
58	20241002	203700	46968060	9970	9970	9970	9970	0
59	20241002	203600	46968060	9970	9970	9970	9970	0
60	20241002	203500	46968060	9970	9970	9970	9970	0
61	20241002	203400	46968060	9970	9970	9970	9970	0
62	20241002	203300	46968060	9970	9970	9970	9970	91
63	20241002	203200	46968060	9970	9970	9970	9970	0
64	20241002	203100	46968060	9970	9970	9970	9970	0
65	20241002	203000	46968060	9970	9970	9970	9970	0
66	20241002	202900	46968060	9970	9970	9970	9970	0
67	20241002	202800	46968060	9970	9970	9970	9970	0
68	20241002	202700	46968060	9970	9970	9970	9970	0
69	20241002	202600	46968060	9970	9970	9970	9970	0
70	20241002	202500	46968060	9970	9970	9970	9970	0
71	20241002	202400	46968060	9970	9970	9970	9970	0
72	20241002	202300	46968060	9970	9970	9970	9970	0
73	20241002	202200	46968060	9970	9970	9970	9970	0
74	20241002	202100	46968060	9970	9970	9970	9970	0
75	20241002	202000	46968060	9970	9970	9970	9970	0
76	20241002	201900	46968060	9970	9970	9970	9970	0
77	20241002	201800	46968060	9970	9970	9970	9970	0
78	20241002	201700	46968060	9970	9970	9970	9970	0
79	20241002	201600	46968060	9970	9970	9970	9970	0
80	20241002	201500	46968060	9970	9970	9970	9970	0
81	20241002	201400	46968060	9970	9970	9970	9970	0
82	20241002	201300	46968060	9970	9970	9970	9970	0
83	20241002	201200	46968060	9970	9970	9970	9970	0
84	20241002	201100	46968060	9970	9970	9970	9970	0
85	20241002	201000	46968060	9970	9970	9970	9970	0
86	20241002	200900	46968060	9970	9970	9970	9970	0
87	20241002	200800	46968060	9970	9970	9970	9970	0
88	20241002	200700	46968060	9970	9970	9970	9970	0
89	20241002	200600	46968060	9970	9970	9970	9970	0
90	20241002	200500	46968060	9970	9970	9970	9970	0
91	20241002	200400	46968060	9970	9970	9970	9970	0
92	20241002	200300	46968060	9970	9970	9970	9970	91
93	20241002	200200	46968060	9970	9970	9970	9970	0
94	20241002	200100	46968060	9970	9970	9970	9970	0
95	20241002	200000	46968060	9970	9970	9970	9970	0
96	20241002	195900	46968060	9970	9970	9970	9970	0
97	20241002	195800	46968060	9970	9970	9970	9970	0
98	20241002	195700	46968060	9970	9970	9970	9970	0
99	20241002	195600	46968060	9970	9970	9970	9970	0
100	20241002	195500	46968060	9970	9970	9970	9970	0
101	20241002	195400	46968060	9970	9970	9970	9970	0
102	20241002	195300	46968060	9970	9970	9970	9970	0
103	20241002	195200	46968060	9970	9970	9970	9970	0
104	20241002	195100	46968060	9970	9970	9970	9970	0
105	20241002	195000	46968060	9970	9970	9970	9970	0
106	20241002	194900	46968060	9970	9970	9970	9970	0
107	20241002	194800	46968060	9970	9970	9970	9970	0
108	20241002	194700	46968060	9970	9970	9970	9970	0
109	20241002	194600	46968060	9970	9970	9970	9970	0
110	20241002	194500	46968060	9970	9970	9970	9970	0
111	20241002	194400	46968060	9970	9970	9970	9970	0
112	20241002	194300	46968060	9970	9970	9970	9970	0
113	20241002	194200	46968060	9970	9970	9970	9970	0
114	20241002	194100	46968060	9970	9970	9970	9970	0
115	20241002	194000	46968060	9970	9970	9970	9970	0
116	20241002	193900	46968060	9970	9970	9970	9970	0
117	20241002	193800	46968060	9970	9970	9970	9970	0
118	20241002	193700	46968060	9970	9970	9970	9970	0
119	20241002	193600	46968060	9970	9970	9970	9970	0
120	20241002	193500	46968060	9970	9970	9970	9970	0
121	20241002	193400	46968060	9970	9970	9970	9970	0
122	20241002	193300	46968060	9970	9970	9970	9970	91
123	20241002	193200	46968060	9970	9970	9970	9970	0
124	20241002	193100	46968060	9970	9970	9970	9970	0
125	20241002	193000	46968060	9970	9970	9970	9970	0
126	20241002	192900	46968060	9970	9970	9970	9970	0
127	20241002	192800	46968060	9970	9970	9970	9970	0
128	20241002	192700	46968060	9970	9970	9970	9970	0
129	20241002	192600	46968060	9970	9970	9970	9970	0
130	20241002	192500	46968060	9970	9970	9970	9970	0
131	20241002	192400	46968060	9970	9970	9970	9970	0
132	20241002	192300	46968060	9970	9970	9970	9970	0
133	20241002	192200	46968060	9970	9970	9970	9970	0
134	20241002	192100	46968060	9970	9970	9970	9970	0
135	20241002	192000	46968060	9970	9970	9970	9970	0
136	20241002	191900	46968060	9970	9970	9970	9970	0
137	20241002	191800	46968060	9970	9970	9970	9970	0
138	20241002	191700	46968060	9970	9970	9970	9970	0
139	20241002	191600	46968060	9970	9970	9970	9970	0
140	20241002	191500	46968060	9970	9970	9970	9970	0
141	20241002	191400	46968060	9970	9970	9970	9970	0
142	20241002	191300	46968060	9970	9970	9970	9970	0
143	20241002	191200	46968060	9970	9970	9970	9970	0
144	20241002	191100	46968060	9970	9970	9970	9970	0
145	20241002	191000	46968060	9970	9970	9970	9970	0
146	20241002	190900	46968060	9970	9970	9970	9970	0
147	20241002	190800	46968060	9970	9970	9970	9970	0
148	20241002	190700	46968060	9970	9970	9970	9970	0
149	20241002	190600	46968060	9970	9970	9970	9970	0
150	20241002	190500	46968060	9970	9970	9970	9970	0
151	20241002	190400	46968060	9970	9970	9970	9970	0
152	20241002	190300	46968060	9970	9970	9970	9970	91
153	20241002	190200	46968060	9970	9970	9970	9970	0
154	20241002	190100	46968060	9970	9970	9970	9970	0
155	20241002	190000	46968060	9970	9970	9970	9970	0
156	20241002	185900	46968060	9970	9970	9970	9970	0
157	20241002	185800	46968060	9970	9970	9970	9970	0
158	20241002	185700	46968060	9970	9970	9970	9970	0
159	20241002	185600	46968060	9970	9970	9970	9970	0
160	20241002	185500	46968060	9970	9970	9970	9970	0
161	20241002	185400	46968060	9970	9970	9970	9970	0
162	20241002	185300	46968060	9970	9970	9970	9970	0
163	20241002	185200	46968060	9970	9970	9970	9970	0
164	20241002	185100	46968060	9970	9970	9970	9970	0
165	20241002	185000	46968060	9970	9970	9970	9970	0
166	20241002	184900	46968060	9970	9970	9970	9970	0
167	20241002	184800	46968060	9970	9970	9970	9970	0
168	20241002	184700	46968060	9970	9970	9970	9970	0
169	20241002	184600	46968060	9970	9970	9970	9970	0
170	20241002	184500	46968060	9970	9970	9970	9970	0
171	20241002	184400	46968060	9970	9970	9970	9970	0
172	20241002	184300	46968060	9970	9970	9970	9970	0
173	20241002	184200	46968060	9970	9970	9970	9970	0
174	20241002	184100	46968060	9970	9970	9970	9970	0
175	20241002	184000	46968060	9970	9970	9970	9970	0
176	20241002	183900	46968060	9970	9970	9970	9970	0
177	20241002	183800	46968060	9970	9970	9970	9970	0
178	20241002	183700	46968060	9970	9970	9970	9970	0
179	20241002	183600	46968060	9970	9970	9970	9970	0
180	20241002	183500	46968060	9970	9970	9970	9970	0
181	20241002	183400	46968060	9970	9970	9970	9970	0
182	20241002	183300	46968060	9970	9970	9970	9970	91
183	20241002	183200	46968060	9970	9970	9970	9970	0
184	20241002	183100	46968060	9970	9970	9970	9970	0
185	20241002	183000	46968060	9970	9970	9970	9970	0
186	20241002	182900	46968060	9970	9970	9970	9970	0
187	20241002	182800	46968060	9970	9970	9970	9970	0
188	20241002	182700	46968060	9970	9970	9970	9970	0
189	20241002	182600	46968060	9970	9970	9970	9970	0
190	20241002	182500	46968060	9970	9970	9970	9970	0
191	20241002	182400	46968060	9970	9970	9970	9970	0
192	20241002	182300	46968060	9970	9970	9970	9970	0
193	20241002	182200	46968060	9970	9970	9970	9970	0
194	20241002	182100	46968060	9970	9970	9970	9970	0
195	20241002	182000	46968060	9970	9970	9970	9970	0
196	20241002	181900	46968060	9970	9970	9970	9970	0
197	20241002	181800	46968060	9970	9970	9970	9970	0
198	20241002	181700	46968060	9970	9970	9970	9970	0
199	20241002	181600	46968060	9970	9970	9970	9970	0
200	20241002	181500	46968060	9970	9970	9970	9970	0
201	20241002	181400	46968060	9970	9970	9970	9970	0
202	20241002	181300	46968060	9970	9970	9970	9970	0
203	20241002	181200	46968060	9970	9970	9970	9970	0
204	20241002	181100	46968060	9970	9970	9970	9970	0
205	20241002	181000	46968060	9970	9970	9970	9970	0
206	20241002	180900	46968060	9970	9970	9970	9970	0
207	20241002	180800	46968060	9970	9970	9970	9970	0
208	20241002	180700	46968060	9970	9970	9970	9970	0
209	20241002	180600	46968060	9970	9970	9970	9970	0
210	20241002	180500	46968060	9970	9970	9970	9970	0
211	20241002	180400	46968060	9970	9970	9970	9970	0
212	20241002	180300	46968060	9970	9970	9970	9970	91
213	20241002	180200	46968060	9970	9970	9970	9970	0
214	20241002	180100	46968060	9970	9970	9970	9970	0
215	20241002	180000	46968060	9970	9970	9970	9970	0
216	20241002	175900	46968060	9970	9970	9970	9970	0
217	20241002	175800	46968060	9970	9970	9970	9970	0
218	20241002	175700	46968060	9970	9970	9970	9970	0
219	20241002	175600	46968060	9970	9970	9970	9970	0
220	20241002	175500	46968060	9970	9970	9970	9970	0
221	20241002	175400	46968060	9970	9970	9970	9970	0
222	20241002	175300	46968060	9970	9970	9970	9970	0
223	20241002	175200	46968060	9970	9970	9970	9970	0
224	20241002	175100	46968060	9970	9970	9970	9970	0
225	20241002	175000	46968060	9970	9970	9970	9970	0
226	20241002	174900	46968060	9970	9970	9970	9970	0
227	20241002	174800	46968060	9970	9970	9970	9970	0
228	20241002	174700	46968060	9970	9970	9970	9970	0
229	20241002	174600	46968060	9970	9970	9970	9970	0
230	20241002	174500	46968060	9970	9970	9970	9970	0
231	20241002	174400	46968060	9970	9970	9970	9970	0
232	20241002	174300	46968060	9970	9970	9970	9970	0
233	20241002	174200	46968060	9970	9970	9970	9970	0
234	20241002	174100	46968060	9970	9970	9970	9970	0
235	20241002	174000	46968060	9970	9970	9970	9970	0
236	20241002	173900	46968060	9970	9970	9970	9970	0
237	20241002	173800	46968060	9970	9970	9970	9970	0
238	20241002	173700	46968060	9970	9970	9970	9970	0
239	20241002	173600	46968060	9970	9970	9970	9970	0
240	20241002	173500	46968060	9970	9970	9970	9970	0
241	20241002	173400	46968060	9970	9970	9970	9970	0
242	20241002	173300	46968060	9970	9970	9970	9970	91
243	20241002	173200	46968060	9970	9970	9970	9970	0
244	20241002	173100	46968060	9970	9970	9970	9970	0
245	20241002	173000	46968060	9970	9970	9970	9970	0
246	20241002	172900	46968060	9970	9970	9970	9970	0
247	20241002	172800	46968060	9970	9970	9970	9970	0
248	20241002	172700	46968060	9970	9970	9970	9970	0
249	20241002	172600	46968060	9970	9970	9970	9970	0
250	20241002	172500	46968060	9970	9970	9970	9970	0
251	20241002	172400	46968060	9970	9970	9970	9970	0
252	20241002	172300	46968060	9970	9970	9970	9970	0
253	20241002	172200	46968060	9970	9970	9970	9970	0
254	20241002	172100	46968060	9970	9970	9970	9970	0
255	20241002	172000	46968060	9970	9970	9970	9970	0
256	20241002	171900	46968060	9970	9970	9970	9970	0
257	20241002	171800	46968060	9970	9970	9970	9970	0
258	20241002	171700	46968060	9970	9970	9970	9970	0
259	20241002	171600	46968060	9970	9970	9970	9970	0
260	20241002	171500	46968060	9970	9970	9970	9970	0
261	20241002	171400	46968060	9970	9970	9970	9970	0
262	20241002	171300	46968060	9970	9970	9970	9970	0
263	20241002	171200	46968060	9970	9970	9970	9970	0
264	20241002	171100	46968060	9970	9970	9970	9970	0
265	20241002	171000	46968060	9970	9970	9970	9970	0
266	20241002	170900	46968060	9970	9970	9970	9970	0
267	20241002	170800	46968060	9970	9970	9970	9970	0
268	20241002	170700	46968060	9970	9970	9970	9970	0
269	20241002	170600	46968060	9970	9970	9970	9970	0
270	20241002	170500	46968060	9970	9970	9970	9970	0
271	20241002	170400	46968060	9970	9970	9970	9970	0
272	20241002	170300	46968060	9970	9970	9970	9970	91
273	20241002	170200	46968060	9970	9970	9970	9970	0
274	20241002	170100	46968060	9970	9970	9970	9970	0
275	20241002	170000	46968060	9970	9970	9970	9970	0
276	20241002	165900	46968060	9970	9970	9970	9970	0
277	20241002	165800	46968060	9970	9970	9970	9970	0
278	20241002	165700	46968060	9970	9970	9970	9970	0
279	20241002	165600	46968060	9970	9970	9970	9970	0
280	20241002	165500	46968060	9970	9970	9970	9970	0
281	20241002	165400	46968060	9970	9970	9970	9970	0
282	20241002	165300	46968060	9970	9970	9970	9970	0
283	20241002	165200	46968060	9970	9970	9970	9970	0
284	20241002	165100	46968060	9970	9970	9970	9970	0
285	20241002	165000	46968060	9970	9970	9970	9970	0
286	20241002	164900	46968060	9970	9970	9970	9970	0
287	20241002	164800	46968060	9970	9970	9970	9970	0
288	20241002	164700	46968060	9970	9970	9970	9970	0
289	20241002	164600	46968060	9970	9970	9970	9970	0
290	20241002	164500	46968060	9970	9970	9970	9970	0
291	20241002	164400	46968060	9970	9970	9970	9970	0
292	20241002	164300	46968060	9970	9970	9970	9970	0
293	20241002	164200	46968060	9970	9970	9970	9970	0
294	20241002	164100	46968060	9970	9970	9970	9970	0
295	20241002	164000	46968060	9970	9970	9970	9970	0
296	20241002	163900	46968060	9970	9970	9970	9970	0
297	20241002	163800	46968060	9970	9970	9970	9970	0
298	20241002	163700	46968060	9970	9970	9970	9970	0
299	20241002	163600	46968060	9970	9970	9970	9970	0
300	20241002	163500	46968060	9970	9970	9970	9970	0
301	20241002	163400	46968060	9970	9970	9970	9970	0
302	20241002	163300	46968060	9970	9970	9970	9970	91
303	20241002	163200	46968060	9970	9970	9970	9970	0
304	20241002	163100	46968060	9970	9970	9970	9970	0
305	20241002	163000	46968060	9970	9970	9970	9970	0
306	20241002	162900	46968060	9970	9970	9970	9970	0
307	20241002	162800	46968060	9970	9970	9970	9970	0
308	20241002	162700	46968060	9970	9970	9970	9970	0
309	20241002	162600	46968060	9970	9970	9970	9970	0
310	20241002	162500	46968060	9970	9970	9970	9970	0
311	20241002	162400	46968060	9970	9970	9970	9970	0
312	20241002	162300	46968060	9970	9970	9970	9970	0
313	20241002	162200	46968060	9970	9970	9970	9970	0
314	20241002	162100	46968060	9970	9970	9970	9970	0
315	20241002	162000	46968060	9970	9970	9970	9970	0
316	20241002	161900	46968060	9970	9970	9970	9970	0
317	20241002	161800	46968060	9970	9970	9970	9970	0
318	20241002	161700	46968060	9970	9970	9970	9970	0
319	20241002	161600	46968060	9970	9970	9970	9970	0
320	20241002	161500	46968060	9970	9970	9970	9970	0
321	20241002	161400	46968060	9970	9970	9970	9970	0
322	20241002	161300	46968060	9970	9970	9970	9970	0
323	20241002	161200	46968060	9970	9970	9970	9970	0
324	20241002	161100	46968060	9970	9970	9970	9970	0
325	20241002	161000	46968060	9970	9970	9970	9970	0
326	20241002	160900	46968060	9970	9970	9970	9970	0
327	20241002	160800	46968060	9970	9970	9970	9970	0
328	20241002	160700	46968060	9970	9970	9970	9970	0
329	20241002	160600	46968060	9970	9970	9970	9970	0
330	20241002	160500	46968060	9970	9970	9970	9970	0
331	20241002	160400	46968060	9970	9970	9970	9970	0
332	20241002	160300	46968060	9970	9970	9970	9970	91
333	20241002	160200	46968060	9970	9970	9970	9970	0
334	20241002	160100	46968060	9970	9970	9970	9970	0
335	20241002	160000	46968060	9970	9970	9970	9970	0
336	20241002	155900	46968060	9970	9970	9970	9970	0
337	20241002	155800	46968060	9970	9970	9970	9970	0
338	20241002	155700	46968060	9970	9970	9970	9970	0
339	20241002	155600	46968060	9970	9970	9970	9970	0
340	20241002	155500	46968060	9970	9970	9970	9970	0
341	20241002	155400	46968060	9970	9970	9970	9970	0
342	20241002	155300	46968060	9970	9970	9970	9970	0
343	20241002	155200	46968060	9970	9970	9970	9970	0
344	20241002	155100	46968060	9970	9970	9970	9970	0
345	20241002	155000	46968060	9970	9970	9970	9970	0
346	20241002	154900	46968060	9970	9970	9970	9970	0
347	20241002	154800	46968060	9970	9970	9970	9970	0
348	20241002	154700	46968060	9970	9970	9970	9970	0
349	20241002	154600	46968060	9970	9970	9970	9970	0
350	20241002	154500	46968060	9970	9970	9970	9970	0
351	20241002	154400	46968060	9970	9970	9970	9970	0
352	20241002	154300	46968060	9970	9970	9970	9970	0
353	20241002	154200	46968060	9970	9970	9970	9970	0
354	20241002	154100	46968060	9970	9970	9970	9970	0
355	20241002	154000	46968060	9970	9970	9970	9970	0
356	20241002	153900	46968060	9970	9970	9970	9970	0
357	20241002	153800	46968060	9970	9970	9970	9970	0
358	20241002	153700	46968060	9970	9970	9970	9970	0
359	20241002	153600	46968060	9970	9970	9970	9970	0
360	20241002	153500	46968060	9970	9970	9970	9970	0
361	20241002	153400	46968060	9970	9970	9970	9970	0
362	20241002	153300	46968060	9970	9970	9970	9970	91
363	20241002	153200	46968060	9970	9970	9970	9970	0
364	20241002	153100	46968060	9970	9970	9970	9970	0
365	20241002	153000	46968060	9970	9970	9970	9970	91
366	20241002	152900	46060790	10020	10020	10020	10020	0
367	20241002	152800	46060790	10020	10020	10020	10020	0
368	20241002	152700	46060790	10020	10020	10020	10020	0
369	20241002	152600	46060790	10020	10020	10020	10020	0
370	20241002	152500	46060790	10020	10020	10020	10020	0
371	20241002	152400	46060790	10020	10020	10020	10020	0
372	20241002	152300	46060790	10020	10020	10020	10020	0
373	20241002	152200	46060790	10020	10020	10020	10020	0
374	20241002	152100	46060790	10020	10020	10020	10020	0
375	20241002	152000	46060790	10020	10020	10020	10020	0
376	20241002	151900	46060790	10020	10020	10020	10020	2
377	20241002	151800	46040750	9960	9960	9960	9960	0
378	20241002	151700	46040750	9960	9980	9980	9960	200
379	20241002	151600	44046470	9980	9980	9980	9980	0
380	20241002	151500	44046470	9980	9980	9980	9980	0
381	20241002	151400	44046470	9980	9980	9980	9980	15
382	20241002	151300	43896770	9980	9980	9980	9980	0
383	20241002	151200	43896770	9980	9980	9980	9980	0
384	20241002	151100	43896770	9980	9990	9990	9980	100
385	20241002	151000	42898470	9990	9990	9990	9990	0
386	20241002	150900	42898470	9990	10000	10000	9990	4
387	20241002	150800	42858500	9990	9990	9990	9990	0
388	20241002	150700	42858500	9990	9990	9990	9990	50
389	20241002	150600	42359000	9990	9990	9990	9990	3
390	20241002	150500	42329030	9990	9990	9990	9990	0
391	20241002	150400	42329030	9990	9990	9990	9990	0
392	20241002	150300	42329030	9990	9990	9990	9990	0
393	20241002	150200	42329030	9990	9990	9990	9990	0
394	20241002	150100	42329030	9990	9990	9990	9990	0
395	20241002	150000	42329030	9990	9990	9990	9990	1
396	20241002	145900	42319040	9990	9990	9990	9990	4
397	20241002	145800	42279080	9990	9990	9990	9990	79
398	20241002	145700	41489870	9990	9990	9990	9990	0
399	20241002	145600	41489870	9990	9990	9990	9990	0
400	20241002	145500	41489870	9990	9990	9990	9990	0
401	20241002	145400	41489870	9990	9990	9990	9990	0
402	20241002	145300	41489870	9990	9990	9990	9990	0
403	20241002	145200	41489870	9990	9990	9990	9990	0
404	20241002	145100	41489870	9990	9990	9990	9990	0
405	20241002	145000	41489870	9990	9990	9990	9990	0
406	20241002	144900	41489870	9990	9990	9990	9990	0
407	20241002	144800	41489870	9990	9990	9990	9990	0
408	20241002	144700	41489870	9990	9990	9990	9990	0
409	20241002	144600	41489870	9990	9990	9990	9990	0
410	20241002	144500	41489870	9990	10000	10000	9990	100
411	20241002	144400	40490860	10000	10000	10000	10000	100
412	20241002	144300	39490860	10000	10000	10000	10000	0
413	20241002	144200	39490860	10000	10000	10000	10000	0
414	20241002	144100	39490860	10000	10000	10000	10000	0
415	20241002	144000	39490860	10000	10000	10000	10000	0
416	20241002	143900	39490860	10000	10000	10000	10000	0
417	20241002	143800	39490860	10000	10000	10000	10000	0
418	20241002	143700	39490860	10000	10000	10000	10000	0
419	20241002	143600	39490860	10000	10000	10000	10000	0
420	20241002	143500	39490860	10000	10000	10000	10000	0
421	20241002	143400	39490860	10000	10000	10000	10000	0
422	20241002	143300	39490860	10000	10000	10000	10000	0
423	20241002	143200	39490860	10000	10000	10000	10000	0
424	20241002	143100	39490860	10000	10000	10000	10000	0
425	20241002	143000	39490860	10000	10000	10000	10000	0
426	20241002	142900	39490860	10000	10000	10000	10000	0
427	20241002	142800	39490860	10000	10000	10000	10000	0
428	20241002	142700	39490860	10000	10000	10000	10000	0
429	20241002	142600	39490860	10000	10000	10000	10000	0
430	20241002	142500	39490860	10000	10000	10000	10000	0
431	20241002	142400	39490860	10000	10000	10000	10000	0
432	20241002	142300	39490860	10000	10000	10000	10000	0
433	20241002	142200	39490860	10000	10000	10000	10000	0
434	20241002	142100	39490860	10000	10000	10000	10000	0
435	20241002	142000	39490860	10000	10000	10000	10000	0
436	20241002	141900	39490860	10000	10000	10000	10000	0
437	20241002	141800	39490860	10000	10000	10000	10000	0
438	20241002	141700	39490860	10000	10000	10000	10000	0
439	20241002	141600	39490860	10000	10000	10000	10000	0
440	20241002	141500	39490860	10000	10000	10000	10000	0
441	20241002	141400	39490860	10000	10000	10000	10000	0
442	20241002	141300	39490860	10000	10000	10000	10000	0
443	20241002	141200	39490860	10000	10000	10000	10000	15
444	20241002	141100	39340860	10000	10000	10000	10000	0
445	20241002	141000	39340860	10000	10000	10000	10000	0
446	20241002	140900	39340860	10000	10000	10000	10000	0
447	20241002	140800	39340860	10000	10000	10000	10000	0
448	20241002	140700	39340860	10000	10000	10000	10000	0
449	20241002	140600	39340860	10000	10000	10000	10000	0
450	20241002	140500	39340860	10000	10000	10000	10000	0
451	20241002	140400	39340860	10000	10000	10000	10000	0
452	20241002	140300	39340860	10000	10000	10000	10000	0
453	20241002	140200	39340860	10000	10000	10000	10000	0
454	20241002	140100	39340860	10000	10000	10000	10000	0
455	20241002	140000	39340860	10000	10000	10000	10000	0
456	20241002	135900	39340860	10000	10000	10000	10000	0
457	20241002	135800	39340860	10000	10000	10000	10000	349
458	20241002	135700	35850860	10000	10000	10000	10000	0
459	20241002	135600	35850860	10000	10000	10000	10000	0
460	20241002	135500	35850860	10000	10000	10000	10000	0
461	20241002	135400	35850860	10000	10000	10000	10000	0
462	20241002	135300	35850860	10000	10000	10000	10000	0
463	20241002	135200	35850860	10000	10000	10000	10000	100
464	20241002	135100	34850860	10010	10010	10010	10010	50
465	20241002	135000	34350360	10010	10010	10010	10010	0
466	20241002	134900	34350360	10010	10010	10010	10010	0
467	20241002	134800	34350360	10010	10010	10010	10010	2
468	20241002	134700	34330340	10050	10050	10050	10050	0
469	20241002	134600	34330340	10050	10050	10050	10050	1
470	20241002	134500	34320290	10000	10000	10000	10000	0
471	20241002	134400	34320290	10000	10000	10000	10000	0
472	20241002	134300	34320290	10000	10000	10000	10000	0
473	20241002	134200	34320290	10000	10000	10000	10000	0
474	20241002	134100	34320290	10000	10000	10000	10000	0
475	20241002	134000	34320290	10000	10000	10000	10000	0
476	20241002	133900	34320290	10000	10000	10000	10000	0
477	20241002	133800	34320290	10000	10000	10000	10000	0
478	20241002	133700	34320290	10000	10000	10000	10000	0
479	20241002	133600	34320290	10000	10000	10000	10000	26
480	20241002	133500	34060290	10000	10000	10000	10000	0
481	20241002	133400	34060290	10000	10000	10000	10000	0
482	20241002	133300	34060290	10000	10000	10000	10000	0
483	20241002	133200	34060290	10000	10000	10000	10000	0
484	20241002	133100	34060290	10000	10000	10000	10000	0
485	20241002	133000	34060290	10000	10000	10000	10000	0
486	20241002	132900	34060290	10000	10000	10000	10000	0
487	20241002	132800	34060290	10000	10000	10000	10000	0
488	20241002	132700	34060290	10000	10000	10000	10000	0
489	20241002	132600	34060290	10000	10000	10000	10000	0
490	20241002	132500	34060290	10000	10000	10000	10000	21
491	20241002	132400	33850290	10080	10080	10080	10080	0
492	20241002	132300	33850290	10080	10080	10080	10080	0
493	20241002	132200	33850290	10080	10080	10080	10080	0
494	20241002	132100	33850290	10080	10080	10080	10080	0
495	20241002	132000	33850290	10080	10080	10080	10080	0
496	20241002	131900	33850290	10080	10080	10080	10080	0
497	20241002	131800	33850290	10080	10080	10080	10080	0
498	20241002	131700	33850290	10080	10080	10080	10080	0
499	20241002	131600	33850290	10080	10080	10080	10080	0
500	20241002	131500	33850290	10080	10080	10080	10080	0
501	20241002	131400	33850290	10080	10080	10080	10080	0
502	20241002	131300	33850290	10080	10080	10080	10080	0
503	20241002	131200	33850290	10080	10080	10080	10080	0
504	20241002	131100	33850290	10080	10080	10080	10080	0
505	20241002	131000	33850290	10080	10080	10080	10080	0
506	20241002	130900	33850290	10080	10080	10080	10080	0
507	20241002	130800	33850290	10080	10080	10080	10080	0
508	20241002	130700	33850290	10080	10080	10080	10080	0
509	20241002	130600	33850290	10080	10080	10080	10080	1
510	20241002	130500	33840210	10080	10080	10080	10080	48
511	20241002	130400	33356370	10000	10000	10000	10000	0
512	20241002	130300	33356370	10000	10020	10020	10000	10
513	20241002	130200	33256230	10070	10070	10070	10070	0
514	20241002	130100	33256230	10070	10070	10070	10070	0
515	20241002	130000	33256230	10070	10070	10070	10070	0
516	20241002	125900	33256230	10070	10070	10070	10070	0
517	20241002	125800	33256230	10070	10070	10070	10070	0
518	20241002	125700	33256230	10070	10070	10070	10070	0
519	20241002	125600	33256230	10070	10070	10070	10070	0
520	20241002	125500	33256230	10070	10070	10070	10070	0
521	20241002	125400	33256230	10070	10070	10070	10070	0
522	20241002	125300	33256230	10070	10070	10070	10070	0
523	20241002	125200	33256230	10070	10070	10070	10070	0
524	20241002	125100	33256230	10070	10070	10070	10070	0
525	20241002	125000	33256230	10070	10070	10070	10070	0
526	20241002	124900	33256230	10070	10070	10070	10070	0
527	20241002	124800	33256230	10070	10070	10070	10070	0
528	20241002	124700	33256230	10070	10070	10070	10070	0
529	20241002	124600	33256230	10070	10070	10070	10070	0
530	20241002	124500	33256230	10070	10070	10070	10070	0
531	20241002	124400	33256230	10070	10070	10070	10070	0
532	20241002	124300	33256230	10070	10070	10070	10070	0
533	20241002	124200	33256230	10070	10070	10070	10070	0
534	20241002	124100	33256230	10070	10070	10070	10070	0
535	20241002	124000	33256230	10070	10070	10070	10070	0
536	20241002	123900	33256230	10070	10070	10070	10070	0
537	20241002	123800	33256230	10070	10070	10070	10070	0
538	20241002	123700	33256230	10070	10070	10070	10070	0
539	20241002	123600	33256230	10070	10070	10070	10070	0
540	20241002	123500	33256230	10070	10070	10070	10070	0
541	20241002	123400	33256230	10070	10070	10070	10070	0
542	20241002	123300	33256230	10070	10070	10070	10070	0
543	20241002	123200	33256230	10070	10070	10070	10070	0
544	20241002	123100	33256230	10070	10070	10070	10070	0
545	20241002	123000	33256230	10070	10070	10070	10070	0
546	20241002	122900	33256230	10070	10070	10070	10070	0
547	20241002	122800	33256230	10070	10070	10070	10070	0
548	20241002	122700	33256230	10070	10070	10070	10070	0
549	20241002	122600	33256230	10070	10070	10070	10070	0
550	20241002	122500	33256230	10070	10070	10070	10070	0
551	20241002	122400	33256230	10070	10070	10070	10070	0
552	20241002	122300	33256230	10070	10070	10070	10070	0
553	20241002	122200	33256230	10070	10070	10070	10070	0
554	20241002	122100	33256230	10070	10070	10070	10070	0
555	20241002	122000	33256230	10070	10070	10070	10070	0
556	20241002	121900	33256230	10070	10070	10070	10070	0
557	20241002	121800	33256230	10070	10070	10070	10070	45
558	20241002	121700	32803080	9990	9990	9990	9990	0
559	20241002	121600	32803080	9990	9990	9990	9990	0
560	20241002	121500	32803080	9990	9990	9990	9990	0
561	20241002	121400	32803080	9990	9990	9990	9990	0
562	20241002	121300	32803080	9990	9990	9990	9990	0
563	20241002	121200	32803080	9990	9990	9990	9990	0
564	20241002	121100	32803080	9990	9990	9990	9990	0
565	20241002	121000	32803080	9990	9990	9990	9990	0
566	20241002	120900	32803080	9990	9990	9990	9990	0
567	20241002	120800	32803080	9990	9990	9990	9990	2
568	20241002	120700	32783100	9990	9990	9990	9990	0
569	20241002	120600	32783100	9990	9990	9990	9990	0
570	20241002	120500	32783100	9990	9990	9990	9990	0
571	20241002	120400	32783100	9990	9990	9990	9990	0
572	20241002	120300	32783100	9990	9990	9990	9990	0
573	20241002	120200	32783100	9990	9990	9990	9990	0
574	20241002	120100	32783100	9990	9990	9990	9990	0
575	20241002	120000	32783100	9990	9990	9990	9990	0
576	20241002	115900	32783100	9990	9990	9990	9990	0
577	20241002	115800	32783100	9990	9990	9990	9990	0
578	20241002	115700	32783100	9990	9990	9990	9990	0
579	20241002	115600	32783100	9990	9990	9990	9990	0
580	20241002	115500	32783100	9990	9990	9990	9990	1
581	20241002	115400	32773110	9980	9980	9980	9980	0
582	20241002	115300	32773110	9980	9980	9980	9980	0
583	20241002	115200	32773110	9980	9980	9980	9980	0
584	20241002	115100	32773110	9980	9980	9980	9980	0
585	20241002	115000	32773110	9980	9980	9980	9980	0
586	20241002	114900	32773110	9980	9980	9980	9980	0
587	20241002	114800	32773110	9980	9980	9980	9980	0
588	20241002	114700	32773110	9980	9980	9980	9980	0
589	20241002	114600	32773110	9980	9980	9980	9980	0
590	20241002	114500	32773110	9980	9980	9980	9980	0
591	20241002	114400	32773110	9980	9980	9980	9980	0
592	20241002	114300	32773110	9980	9980	9980	9980	0
593	20241002	114200	32773110	9980	9980	9980	9980	0
594	20241002	114100	32773110	9980	9980	9980	9980	0
595	20241002	114000	32773110	9980	9980	9980	9980	0
596	20241002	113900	32773110	9980	9980	9980	9980	0
597	20241002	113800	32773110	9980	9980	9980	9980	0
598	20241002	113700	32773110	9980	9980	9980	9980	0
599	20241002	113600	32773110	9980	9980	9980	9980	2
600	20241002	113500	32753150	9970	9970	9970	9970	0
601	20241002	113400	32753150	9970	9980	9980	9970	100
602	20241002	113300	31755950	9970	9970	9970	9970	0
603	20241002	113200	31755950	9970	9970	9970	9970	0
604	20241002	113100	31755950	9970	10000	10000	9970	304
605	20241002	113000	28720930	10080	10080	10080	10080	0
606	20241002	112900	28720930	10080	10080	10080	10080	0
607	20241002	112800	28720930	10080	10080	10080	10080	0
608	20241002	112700	28720930	10080	10080	10080	10080	0
609	20241002	112600	28720930	10080	10080	10080	10080	0
610	20241002	112500	28720930	10080	10080	10080	10080	0
611	20241002	112400	28720930	10080	10080	10080	10080	0
612	20241002	112300	28720930	10080	10080	10080	10080	0
613	20241002	112200	28720930	10080	10080	10080	10080	0
614	20241002	112100	28720930	10080	10080	10080	10080	0
615	20241002	112000	28720930	10080	10080	10080	10080	0
616	20241002	111900	28720930	10080	10000	10080	10000	11
617	20241002	111800	28610270	10000	10000	10000	10000	0
618	20241002	111700	28610270	10000	10000	10000	10000	0
619	20241002	111600	28610270	10000	10040	10040	10000	11
620	20241002	111500	28500230	10000	10000	10000	10000	0
621	20241002	111400	28500230	10000	10000	10000	10000	10
622	20241002	111300	28400230	10040	10040	10040	10040	19
623	20241002	111200	28209470	10050	10050	10050	10050	5
624	20241002	111100	28159220	10020	10020	10020	10020	0
625	20241002	111000	28159220	10020	10020	10020	10020	0
626	20241002	110900	28159220	10020	10020	10020	10020	0
627	20241002	110800	28159220	10020	10020	10020	10020	0
628	20241002	110700	28159220	10020	10020	10020	10020	0
629	20241002	110600	28159220	10020	10020	10020	10020	0
630	20241002	110500	28159220	10020	10020	10020	10020	0
631	20241002	110400	28159220	10020	10020	10020	10020	0
632	20241002	110300	28159220	10020	10020	10020	10020	50
633	20241002	110200	27658220	10020	10020	10020	10020	0
634	20241002	110100	27658220	10020	10020	10020	10020	0
635	20241002	110000	27658220	10020	10020	10020	10020	0
636	20241002	105900	27658220	10020	10020	10020	10020	0
637	20241002	105800	27658220	10020	10020	10020	10020	20
638	20241002	105700	27457820	10070	10070	10070	10070	0
639	20241002	105600	27457820	10070	10070	10070	10070	0
640	20241002	105500	27457820	10070	10070	10070	10070	0
641	20241002	105400	27457820	10070	10070	10070	10070	0
642	20241002	105300	27457820	10070	10070	10070	10070	0
643	20241002	105200	27457820	10070	10070	10070	10070	0
644	20241002	105100	27457820	10070	10070	10070	10070	0
645	20241002	105000	27457820	10070	10070	10070	10070	0
646	20241002	104900	27457820	10070	10070	10070	10070	0
647	20241002	104800	27457820	10070	10070	10070	10070	0
648	20241002	104700	27457820	10070	10070	10070	10070	0
649	20241002	104600	27457820	10070	10070	10070	10070	0
650	20241002	104500	27457820	10070	10070	10070	10070	0
651	20241002	104400	27457820	10070	10070	10070	10070	0
652	20241002	104300	27457820	10070	10070	10070	10070	0
653	20241002	104200	27457820	10070	10070	10070	10070	0
654	20241002	104100	27457820	10070	10070	10070	10070	0
655	20241002	104000	27457820	10070	10070	10070	10070	0
656	20241002	103900	27457820	10070	10070	10070	10070	0
657	20241002	103800	27457820	10070	10000	10070	10000	2
658	20241002	103700	27437750	10010	10010	10010	10010	0
659	20241002	103600	27437750	10010	10010	10010	10010	0
660	20241002	103500	27437750	10010	10010	10010	10010	0
661	20241002	103400	27437750	10010	10010	10010	10010	0
662	20241002	103300	27437750	10010	10010	10010	10010	0
663	20241002	103200	27437750	10010	10010	10010	10010	147
664	20241002	103100	25966280	10010	10010	10010	10010	0
665	20241002	103000	25966280	10010	10010	10010	10010	0
666	20241002	102900	25966280	10010	10010	10010	10010	0
667	20241002	102800	25966280	10010	10010	10010	10010	0
668	20241002	102700	25966280	10010	10010	10010	10010	0
669	20241002	102600	25966280	10010	10010	10010	10010	0
670	20241002	102500	25966280	10010	10010	10010	10010	0
671	20241002	102400	25966280	10010	10010	10010	10010	2
672	20241002	102300	25946260	10010	10010	10010	10010	0
673	20241002	102200	25946260	10010	10010	10010	10010	30
674	20241002	102100	25645960	10010	9980	10010	9980	53
675	20241002	102000	25116040	10010	10010	10010	10010	0
676	20241002	101900	25116040	10010	10010	10010	10010	1
677	20241002	101800	25106030	9970	9970	9970	9970	0
678	20241002	101700	25106030	9970	9970	9970	9970	0
679	20241002	101600	25106030	9970	9970	9970	9970	0
680	20241002	101500	25106030	9970	9970	9970	9970	0
681	20241002	101400	25106030	9970	9970	9970	9970	1
682	20241002	101300	25096060	9970	9970	9970	9970	0
683	20241002	101200	25096060	9970	9970	9970	9970	0
684	20241002	101100	25096060	9970	9970	9970	9970	0
685	20241002	101000	25096060	9970	9970	9970	9970	0
686	20241002	100900	25096060	9970	9970	9970	9970	0
687	20241002	100800	25096060	9970	9970	9970	9970	0
688	20241002	100700	25096060	9970	9970	9970	9970	0
689	20241002	100600	25096060	9970	9970	9970	9970	0
690	20241002	100500	25096060	9970	9970	9970	9970	20
691	20241002	100400	24896660	9960	9960	9960	9960	0
692	20241002	100300	24896660	9960	9960	9960	9960	0
693	20241002	100200	24896660	9960	9960	9960	9960	0
694	20241002	100100	24896660	9960	9960	9960	9960	0
695	20241002	100000	24896660	9960	9960	9960	9960	0
696	20241002	095900	24896660	9960	9960	9960	9960	0
697	20241002	095800	24896660	9960	9960	9960	9960	0
698	20241002	095700	24896660	9960	9960	9960	9960	54
699	20241002	095600	24358820	9960	9970	9970	9960	123
700	20241002	095500	23133730	9980	9990	9990	9980	83
701	20241002	095400	22305180	10000	10000	10000	10000	2
702	20241002	095300	22285180	10000	10000	10000	10000	0
703	20241002	095200	22285180	10000	10000	10000	10000	95
704	20241002	095100	21335180	10010	10010	10010	10010	0
705	20241002	095000	21335180	10010	10010	10010	10010	1
706	20241002	094900	21325170	10010	10010	10010	10010	19
707	20241002	094800	21134980	10010	10010	10010	10010	1
708	20241002	094700	21124970	10070	10070	10070	10070	0
709	20241002	094600	21124970	10070	10070	10070	10070	2
710	20241002	094500	21104830	10070	10070	10070	10070	0
711	20241002	094400	21104830	10070	10070	10070	10070	0
712	20241002	094300	21104830	10070	10070	10070	10070	102
713	20241002	094200	20077690	10070	10070	10070	10070	0
714	20241002	094100	20077690	10070	10070	10070	10070	0
715	20241002	094000	20077690	10070	10070	10070	10070	0
716	20241002	093900	20077690	10070	10070	10070	10070	1
717	20241002	093800	20067620	10070	10020	10070	10020	2
718	20241002	093700	20047530	10020	10020	10020	10020	0
719	20241002	093600	20047530	10020	10020	10020	10020	9
720	20241002	093500	19957350	10010	10010	10010	10010	0
721	20241002	093400	19957350	10010	10010	10010	10010	0
722	20241002	093300	19957350	10010	10010	10010	10010	0
723	20241002	093200	19957350	10010	10010	10010	10010	10
724	20241002	093100	19857250	10010	10010	10010	10010	0
725	20241002	093000	19857250	10010	10010	10010	10010	1
726	20241002	092900	19847240	10000	10000	10000	10000	0
727	20241002	092800	19847240	10000	10000	10000	10000	0
728	20241002	092700	19847240	10000	10000	10000	10000	0
729	20241002	092600	19847240	10000	10000	10000	10000	0
730	20241002	092500	19847240	10000	10000	10000	10000	0
731	20241002	092400	19847240	10000	10000	10000	10000	0
732	20241002	092300	19847240	10000	10000	10000	10000	101
733	20241002	092200	18837240	10000	10000	10000	10000	0
734	20241002	092100	18837240	10000	10000	10000	10000	0
735	20241002	092000	18837240	10000	10020	10020	10000	4
736	20241002	091900	18797190	9860	9860	9860	9860	0
737	20241002	091800	18797190	9860	9860	9860	9860	0
738	20241002	091700	18797190	9860	9970	9970	9860	900
739	20241002	091600	9883180	10000	10000	10000	10000	0
740	20241002	091500	9883180	10000	10060	10060	10000	487
741	20241002	091400	5007930	10090	10090	10090	10090	73
742	20241002	091300	4271360	10090	10090	10090	10090	0
743	20241002	091200	4271360	10090	10130	10130	10090	156
744	20241002	091100	2694350	10130	10130	10130	10130	5
745	20241002	091000	2643700	10130	10140	10140	10130	13
746	20241002	090900	2511980	10220	10160	10220	10150	46
747	20241002	090800	2044920	10160	10150	10160	10150	32
748	20241002	090700	1719920	10190	10220	10220	10190	4
749	20241002	090600	1679100	10210	10220	10220	10210	46
750	20241002	090500	1209120	10220	10220	10220	10220	0
751	20241002	090400	1209120	10220	10220	10220	10220	0
752	20241002	090300	1209120	10220	10240	10240	10220	110
753	20241002	090200	82960	10370	10370	10370	10370	0
754	20241002	090100	82960	10370	10370	10370	10370	0
755	20241002	090000	82960	10370	10370	10370	10370	2