KissMeData/250000/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	205600	190811290	9990	9990	9990	9990	1437
3	20241018	205500	190811290	9990	9990	9990	9990	0
4	20241018	205400	190811290	9990	9990	9990	9990	0
5	20241018	205300	190811290	9990	9990	9990	9990	0
6	20241018	205200	190811290	9990	9990	9990	9990	0
7	20241018	205100	190811290	9990	9990	9990	9990	0
8	20241018	205000	190811290	9990	9990	9990	9990	0
9	20241018	204900	190811290	9990	9990	9990	9990	0
10	20241018	204800	190811290	9990	9990	9990	9990	0
11	20241018	204700	190811290	9990	9990	9990	9990	0
12	20241018	204600	190811290	9990	9990	9990	9990	0
13	20241018	204500	190811290	9990	9990	9990	9990	0
14	20241018	204400	190811290	9990	9990	9990	9990	0
15	20241018	204300	190811290	9990	9990	9990	9990	0
16	20241018	204200	190811290	9990	9990	9990	9990	0
17	20241018	204100	190811290	9990	9990	9990	9990	0
18	20241018	204000	190811290	9990	9990	9990	9990	0
19	20241018	203900	190811290	9990	9990	9990	9990	0
20	20241018	203800	190811290	9990	9990	9990	9990	0
21	20241018	203700	190811290	9990	9990	9990	9990	0
22	20241018	203600	190811290	9990	9990	9990	9990	0
23	20241018	203500	190811290	9990	9990	9990	9990	0
24	20241018	203400	190811290	9990	9990	9990	9990	0
25	20241018	203300	190811290	9990	9990	9990	9990	0
26	20241018	203200	190811290	9990	9990	9990	9990	0
27	20241018	203100	190811290	9990	9990	9990	9990	0
28	20241018	203000	190811290	9990	9990	9990	9990	0
29	20241018	202900	190811290	9990	9990	9990	9990	0
30	20241018	202800	190811290	9990	9990	9990	9990	0
31	20241018	202700	190811290	9990	9990	9990	9990	0
32	20241018	202600	190811290	9990	9990	9990	9990	1437
33	20241018	202500	190811290	9990	9990	9990	9990	0
34	20241018	202400	190811290	9990	9990	9990	9990	0
35	20241018	202300	190811290	9990	9990	9990	9990	0
36	20241018	202200	190811290	9990	9990	9990	9990	0
37	20241018	202100	190811290	9990	9990	9990	9990	0
38	20241018	202000	190811290	9990	9990	9990	9990	0
39	20241018	201900	190811290	9990	9990	9990	9990	0
40	20241018	201800	190811290	9990	9990	9990	9990	0
41	20241018	201700	190811290	9990	9990	9990	9990	0
42	20241018	201600	190811290	9990	9990	9990	9990	0
43	20241018	201500	190811290	9990	9990	9990	9990	0
44	20241018	201400	190811290	9990	9990	9990	9990	0
45	20241018	201300	190811290	9990	9990	9990	9990	0
46	20241018	201200	190811290	9990	9990	9990	9990	0
47	20241018	201100	190811290	9990	9990	9990	9990	0
48	20241018	201000	190811290	9990	9990	9990	9990	0
49	20241018	200900	190811290	9990	9990	9990	9990	0
50	20241018	200800	190811290	9990	9990	9990	9990	0
51	20241018	200700	190811290	9990	9990	9990	9990	0
52	20241018	200600	190811290	9990	9990	9990	9990	0
53	20241018	200500	190811290	9990	9990	9990	9990	0
54	20241018	200400	190811290	9990	9990	9990	9990	0
55	20241018	200300	190811290	9990	9990	9990	9990	0
56	20241018	200200	190811290	9990	9990	9990	9990	0
57	20241018	200100	190811290	9990	9990	9990	9990	0
58	20241018	200000	190811290	9990	9990	9990	9990	0
59	20241018	195900	190811290	9990	9990	9990	9990	0
60	20241018	195800	190811290	9990	9990	9990	9990	0
61	20241018	195700	190811290	9990	9990	9990	9990	0
62	20241018	195600	190811290	9990	9990	9990	9990	1437
63	20241018	195500	190811290	9990	9990	9990	9990	0
64	20241018	195400	190811290	9990	9990	9990	9990	0
65	20241018	195300	190811290	9990	9990	9990	9990	0
66	20241018	195200	190811290	9990	9990	9990	9990	0
67	20241018	195100	190811290	9990	9990	9990	9990	0
68	20241018	195000	190811290	9990	9990	9990	9990	0
69	20241018	194900	190811290	9990	9990	9990	9990	0
70	20241018	194800	190811290	9990	9990	9990	9990	0
71	20241018	194700	190811290	9990	9990	9990	9990	0
72	20241018	194600	190811290	9990	9990	9990	9990	0
73	20241018	194500	190811290	9990	9990	9990	9990	0
74	20241018	194400	190811290	9990	9990	9990	9990	0
75	20241018	194300	190811290	9990	9990	9990	9990	0
76	20241018	194200	190811290	9990	9990	9990	9990	0
77	20241018	194100	190811290	9990	9990	9990	9990	0
78	20241018	194000	190811290	9990	9990	9990	9990	0
79	20241018	193900	190811290	9990	9990	9990	9990	0
80	20241018	193800	190811290	9990	9990	9990	9990	0
81	20241018	193700	190811290	9990	9990	9990	9990	0
82	20241018	193600	190811290	9990	9990	9990	9990	0
83	20241018	193500	190811290	9990	9990	9990	9990	0
84	20241018	193400	190811290	9990	9990	9990	9990	0
85	20241018	193300	190811290	9990	9990	9990	9990	0
86	20241018	193200	190811290	9990	9990	9990	9990	0
87	20241018	193100	190811290	9990	9990	9990	9990	0
88	20241018	193000	190811290	9990	9990	9990	9990	0
89	20241018	192900	190811290	9990	9990	9990	9990	0
90	20241018	192800	190811290	9990	9990	9990	9990	0
91	20241018	192700	190811290	9990	9990	9990	9990	0
92	20241018	192600	190811290	9990	9990	9990	9990	1437
93	20241018	192500	190811290	9990	9990	9990	9990	0
94	20241018	192400	190811290	9990	9990	9990	9990	0
95	20241018	192300	190811290	9990	9990	9990	9990	0
96	20241018	192200	190811290	9990	9990	9990	9990	0
97	20241018	192100	190811290	9990	9990	9990	9990	0
98	20241018	192000	190811290	9990	9990	9990	9990	0
99	20241018	191900	190811290	9990	9990	9990	9990	0
100	20241018	191800	190811290	9990	9990	9990	9990	0
101	20241018	191700	190811290	9990	9990	9990	9990	0
102	20241018	191600	190811290	9990	9990	9990	9990	0
103	20241018	191500	190811290	9990	9990	9990	9990	0
104	20241018	191400	190811290	9990	9990	9990	9990	0
105	20241018	191300	190811290	9990	9990	9990	9990	0
106	20241018	191200	190811290	9990	9990	9990	9990	0
107	20241018	191100	190811290	9990	9990	9990	9990	0
108	20241018	191000	190811290	9990	9990	9990	9990	0
109	20241018	190900	190811290	9990	9990	9990	9990	0
110	20241018	190800	190811290	9990	9990	9990	9990	0
111	20241018	190700	190811290	9990	9990	9990	9990	0
112	20241018	190600	190811290	9990	9990	9990	9990	0
113	20241018	190500	190811290	9990	9990	9990	9990	0
114	20241018	190400	190811290	9990	9990	9990	9990	0
115	20241018	190300	190811290	9990	9990	9990	9990	0
116	20241018	190200	190811290	9990	9990	9990	9990	0
117	20241018	190100	190811290	9990	9990	9990	9990	0
118	20241018	190000	190811290	9990	9990	9990	9990	0
119	20241018	185900	190811290	9990	9990	9990	9990	0
120	20241018	185800	190811290	9990	9990	9990	9990	0
121	20241018	185700	190811290	9990	9990	9990	9990	0
122	20241018	185600	190811290	9990	9990	9990	9990	1437
123	20241018	185500	190811290	9990	9990	9990	9990	0
124	20241018	185400	190811290	9990	9990	9990	9990	0
125	20241018	185300	190811290	9990	9990	9990	9990	0
126	20241018	185200	190811290	9990	9990	9990	9990	0
127	20241018	185100	190811290	9990	9990	9990	9990	0
128	20241018	185000	190811290	9990	9990	9990	9990	0
129	20241018	184900	190811290	9990	9990	9990	9990	0
130	20241018	184800	190811290	9990	9990	9990	9990	0
131	20241018	184700	190811290	9990	9990	9990	9990	0
132	20241018	184600	190811290	9990	9990	9990	9990	0
133	20241018	184500	190811290	9990	9990	9990	9990	0
134	20241018	184400	190811290	9990	9990	9990	9990	0
135	20241018	184300	190811290	9990	9990	9990	9990	0
136	20241018	184200	190811290	9990	9990	9990	9990	0
137	20241018	184100	190811290	9990	9990	9990	9990	0
138	20241018	184000	190811290	9990	9990	9990	9990	0
139	20241018	183900	190811290	9990	9990	9990	9990	0
140	20241018	183800	190811290	9990	9990	9990	9990	0
141	20241018	183700	190811290	9990	9990	9990	9990	0
142	20241018	183600	190811290	9990	9990	9990	9990	0
143	20241018	183500	190811290	9990	9990	9990	9990	0
144	20241018	183400	190811290	9990	9990	9990	9990	0
145	20241018	183300	190811290	9990	9990	9990	9990	0
146	20241018	183200	190811290	9990	9990	9990	9990	0
147	20241018	183100	190811290	9990	9990	9990	9990	0
148	20241018	183000	190811290	9990	9990	9990	9990	0
149	20241018	182900	190811290	9990	9990	9990	9990	0
150	20241018	182800	190811290	9990	9990	9990	9990	0
151	20241018	182700	190811290	9990	9990	9990	9990	0
152	20241018	182600	190811290	9990	9990	9990	9990	1437
153	20241018	182500	190811290	9990	9990	9990	9990	0
154	20241018	182400	190811290	9990	9990	9990	9990	0
155	20241018	182300	190811290	9990	9990	9990	9990	0
156	20241018	182200	190811290	9990	9990	9990	9990	0
157	20241018	182100	190811290	9990	9990	9990	9990	0
158	20241018	182000	190811290	9990	9990	9990	9990	0
159	20241018	181900	190811290	9990	9990	9990	9990	0
160	20241018	181800	190811290	9990	9990	9990	9990	0
161	20241018	181700	190811290	9990	9990	9990	9990	0
162	20241018	181600	190811290	9990	9990	9990	9990	0
163	20241018	181500	190811290	9990	9990	9990	9990	0
164	20241018	181400	190811290	9990	9990	9990	9990	0
165	20241018	181300	190811290	9990	9990	9990	9990	0
166	20241018	181200	190811290	9990	9990	9990	9990	0
167	20241018	181100	190811290	9990	9990	9990	9990	0
168	20241018	181000	190811290	9990	9990	9990	9990	0
169	20241018	180900	190811290	9990	9990	9990	9990	0
170	20241018	180800	190811290	9990	9990	9990	9990	0
171	20241018	180700	190811290	9990	9990	9990	9990	0
172	20241018	180600	190811290	9990	9990	9990	9990	0
173	20241018	180500	190811290	9990	9990	9990	9990	0
174	20241018	180400	190811290	9990	9990	9990	9990	0
175	20241018	180300	190811290	9990	9990	9990	9990	0
176	20241018	180200	190811290	9990	9990	9990	9990	0
177	20241018	180100	190811290	9990	9990	9990	9990	0
178	20241018	180000	190811290	9990	9990	9990	9990	0
179	20241018	175900	190811290	9990	9990	9990	9990	0
180	20241018	175800	190811290	9990	9990	9990	9990	0
181	20241018	175700	190811290	9990	9990	9990	9990	0
182	20241018	175600	190811290	9990	9990	9990	9990	1437
183	20241018	175500	190811290	9990	9990	9990	9990	0
184	20241018	175400	190811290	9990	9990	9990	9990	0
185	20241018	175300	190811290	9990	9990	9990	9990	0
186	20241018	175200	190811290	9990	9990	9990	9990	0
187	20241018	175100	190811290	9990	9990	9990	9990	0
188	20241018	175000	190811290	9990	9990	9990	9990	0
189	20241018	174900	190811290	9990	9990	9990	9990	0
190	20241018	174800	190811290	9990	9990	9990	9990	0
191	20241018	174700	190811290	9990	9990	9990	9990	0
192	20241018	174600	190811290	9990	9990	9990	9990	0
193	20241018	174500	190811290	9990	9990	9990	9990	0
194	20241018	174400	190811290	9990	9990	9990	9990	0
195	20241018	174300	190811290	9990	9990	9990	9990	0
196	20241018	174200	190811290	9990	9990	9990	9990	0
197	20241018	174100	190811290	9990	9990	9990	9990	0
198	20241018	174000	190811290	9990	9990	9990	9990	0
199	20241018	173900	190811290	9990	9990	9990	9990	0
200	20241018	173800	190811290	9990	9990	9990	9990	0
201	20241018	173700	190811290	9990	9990	9990	9990	0
202	20241018	173600	190811290	9990	9990	9990	9990	0
203	20241018	173500	190811290	9990	9990	9990	9990	0
204	20241018	173400	190811290	9990	9990	9990	9990	0
205	20241018	173300	190811290	9990	9990	9990	9990	0
206	20241018	173200	190811290	9990	9990	9990	9990	0
207	20241018	173100	190811290	9990	9990	9990	9990	0
208	20241018	173000	190811290	9990	9990	9990	9990	0
209	20241018	172900	190811290	9990	9990	9990	9990	0
210	20241018	172800	190811290	9990	9990	9990	9990	0
211	20241018	172700	190811290	9990	9990	9990	9990	0
212	20241018	172600	190811290	9990	9990	9990	9990	1437
213	20241018	172500	190811290	9990	9990	9990	9990	0
214	20241018	172400	190811290	9990	9990	9990	9990	0
215	20241018	172300	190811290	9990	9990	9990	9990	0
216	20241018	172200	190811290	9990	9990	9990	9990	0
217	20241018	172100	190811290	9990	9990	9990	9990	0
218	20241018	172000	190811290	9990	9990	9990	9990	0
219	20241018	171900	190811290	9990	9990	9990	9990	0
220	20241018	171800	190811290	9990	9990	9990	9990	0
221	20241018	171700	190811290	9990	9990	9990	9990	0
222	20241018	171600	190811290	9990	9990	9990	9990	0
223	20241018	171500	190811290	9990	9990	9990	9990	0
224	20241018	171400	190811290	9990	9990	9990	9990	0
225	20241018	171300	190811290	9990	9990	9990	9990	0
226	20241018	171200	190811290	9990	9990	9990	9990	0
227	20241018	171100	190811290	9990	9990	9990	9990	0
228	20241018	171000	190811290	9990	9990	9990	9990	0
229	20241018	170900	190811290	9990	9990	9990	9990	0
230	20241018	170800	190811290	9990	9990	9990	9990	0
231	20241018	170700	190811290	9990	9990	9990	9990	0
232	20241018	170600	190811290	9990	9990	9990	9990	0
233	20241018	170500	190811290	9990	9990	9990	9990	0
234	20241018	170400	190811290	9990	9990	9990	9990	0
235	20241018	170300	190811290	9990	9990	9990	9990	0
236	20241018	170200	190811290	9990	9990	9990	9990	0
237	20241018	170100	190811290	9990	9990	9990	9990	0
238	20241018	170000	190811290	9990	9990	9990	9990	0
239	20241018	165900	190811290	9990	9990	9990	9990	0
240	20241018	165800	190811290	9990	9990	9990	9990	0
241	20241018	165700	190811290	9990	9990	9990	9990	0
242	20241018	165600	190811290	9990	9990	9990	9990	1437
243	20241018	165500	190811290	9990	9990	9990	9990	0
244	20241018	165400	190811290	9990	9990	9990	9990	0
245	20241018	165300	190811290	9990	9990	9990	9990	0
246	20241018	165200	190811290	9990	9990	9990	9990	0
247	20241018	165100	190811290	9990	9990	9990	9990	0
248	20241018	165000	190811290	9990	9990	9990	9990	0
249	20241018	164900	190811290	9990	9990	9990	9990	0
250	20241018	164800	190811290	9990	9990	9990	9990	0
251	20241018	164700	190811290	9990	9990	9990	9990	0
252	20241018	164600	190811290	9990	9990	9990	9990	0
253	20241018	164500	190811290	9990	9990	9990	9990	0
254	20241018	164400	190811290	9990	9990	9990	9990	0
255	20241018	164300	190811290	9990	9990	9990	9990	0
256	20241018	164200	190811290	9990	9990	9990	9990	0
257	20241018	164100	190811290	9990	9990	9990	9990	0
258	20241018	164000	190811290	9990	9990	9990	9990	0
259	20241018	163900	190811290	9990	9990	9990	9990	0
260	20241018	163800	190811290	9990	9990	9990	9990	0
261	20241018	163700	190811290	9990	9990	9990	9990	0
262	20241018	163600	190811290	9990	9990	9990	9990	0
263	20241018	163500	190811290	9990	9990	9990	9990	0
264	20241018	163400	190811290	9990	9990	9990	9990	0
265	20241018	163300	190811290	9990	9990	9990	9990	0
266	20241018	163200	190811290	9990	9990	9990	9990	0
267	20241018	163100	190811290	9990	9990	9990	9990	0
268	20241018	163000	190811290	9990	9990	9990	9990	0
269	20241018	162900	190811290	9990	9990	9990	9990	0
270	20241018	162800	190811290	9990	9990	9990	9990	0
271	20241018	162700	190811290	9990	9990	9990	9990	0
272	20241018	162600	190811290	9990	9990	9990	9990	1437
273	20241018	162500	190811290	9990	9990	9990	9990	0
274	20241018	162400	190811290	9990	9990	9990	9990	0
275	20241018	162300	190811290	9990	9990	9990	9990	0
276	20241018	162200	190811290	9990	9990	9990	9990	0
277	20241018	162100	190811290	9990	9990	9990	9990	0
278	20241018	162000	190811290	9990	9990	9990	9990	0
279	20241018	161900	190811290	9990	9990	9990	9990	0
280	20241018	161800	190811290	9990	9990	9990	9990	0
281	20241018	161700	190811290	9990	9990	9990	9990	0
282	20241018	161600	190811290	9990	9990	9990	9990	0
283	20241018	161500	190811290	9990	9990	9990	9990	0
284	20241018	161400	190811290	9990	9990	9990	9990	0
285	20241018	161300	190811290	9990	9990	9990	9990	0
286	20241018	161200	190811290	9990	9990	9990	9990	0
287	20241018	161100	190811290	9990	9990	9990	9990	0
288	20241018	161000	190811290	9990	9990	9990	9990	0
289	20241018	160900	190811290	9990	9990	9990	9990	0
290	20241018	160800	190811290	9990	9990	9990	9990	0
291	20241018	160700	190811290	9990	9990	9990	9990	0
292	20241018	160600	190811290	9990	9990	9990	9990	0
293	20241018	160500	190811290	9990	9990	9990	9990	0
294	20241018	160400	190811290	9990	9990	9990	9990	0
295	20241018	160300	190811290	9990	9990	9990	9990	0
296	20241018	160200	190811290	9990	9990	9990	9990	0
297	20241018	160100	190811290	9990	9990	9990	9990	0
298	20241018	160000	190811290	9990	9990	9990	9990	0
299	20241018	155900	190811290	9990	9990	9990	9990	0
300	20241018	155800	190811290	9990	9990	9990	9990	0
301	20241018	155700	190811290	9990	9990	9990	9990	0
302	20241018	155600	190811290	9990	9990	9990	9990	1437
303	20241018	155500	190811290	9990	9990	9990	9990	0
304	20241018	155400	190811290	9990	9990	9990	9990	0
305	20241018	155300	190811290	9990	9990	9990	9990	0
306	20241018	155200	190811290	9990	9990	9990	9990	0
307	20241018	155100	190811290	9990	9990	9990	9990	0
308	20241018	155000	190811290	9990	9990	9990	9990	0
309	20241018	154900	190811290	9990	9990	9990	9990	0
310	20241018	154800	190811290	9990	9990	9990	9990	0
311	20241018	154700	190811290	9990	9990	9990	9990	0
312	20241018	154600	190811290	9990	9990	9990	9990	0
313	20241018	154500	190811290	9990	9990	9990	9990	0
314	20241018	154400	190811290	9990	9990	9990	9990	0
315	20241018	154300	190811290	9990	9990	9990	9990	0
316	20241018	154200	190811290	9990	9990	9990	9990	0
317	20241018	154100	190811290	9990	9990	9990	9990	0
318	20241018	154000	190811290	9990	9990	9990	9990	0
319	20241018	153900	190811290	9990	9990	9990	9990	0
320	20241018	153800	190811290	9990	9990	9990	9990	0
321	20241018	153700	190811290	9990	9990	9990	9990	0
322	20241018	153600	190811290	9990	9990	9990	9990	0
323	20241018	153500	190811290	9990	9990	9990	9990	0
324	20241018	153400	190811290	9990	9990	9990	9990	0
325	20241018	153300	190811290	9990	9990	9990	9990	0
326	20241018	153200	190811290	9990	9990	9990	9990	0
327	20241018	153100	190811290	9990	9990	9990	9990	0
328	20241018	153000	190811290	9990	9990	9990	9990	1437
329	20241018	152900	176455660	9940	9940	9940	9940	0
330	20241018	152800	176455660	9940	9940	9940	9940	0
331	20241018	152700	176455660	9940	9940	9940	9940	0
332	20241018	152600	176455660	9940	9940	9940	9940	0
333	20241018	152500	176455660	9940	9940	9940	9940	0
334	20241018	152400	176455660	9940	9940	9940	9940	0
335	20241018	152300	176455660	9940	9940	9940	9940	0
336	20241018	152200	176455660	9940	9940	9940	9940	0
337	20241018	152100	176455660	9940	9940	9940	9940	0
338	20241018	152000	176455660	9940	9940	9940	9940	0
339	20241018	151900	176455660	9940	9950	9950	9940	157
340	20241018	151800	174894700	10000	10000	10000	10000	0
341	20241018	151700	174894700	10000	10000	10000	10000	0
342	20241018	151600	174894700	10000	10000	10000	10000	130
343	20241018	151500	173594700	9970	9950	9980	9950	912
344	20241018	151400	164511000	9950	9950	9950	9950	340
345	20241018	151300	161128000	9950	9940	9950	9940	200
346	20241018	151200	159139000	9950	9950	9950	9950	0
347	20241018	151100	159139000	9950	9950	9950	9950	0
348	20241018	151000	159139000	9950	9950	9950	9950	4
349	20241018	150900	159099200	9950	9950	9950	9950	0
350	20241018	150800	159099200	9950	9950	9950	9950	0
351	20241018	150700	159099200	9950	9950	9950	9950	0
352	20241018	150600	159099200	9950	9950	9950	9950	1
353	20241018	150500	159089250	9940	9940	9940	9940	0
354	20241018	150400	159089250	9940	9940	9940	9940	0
355	20241018	150300	159089250	9940	9940	9940	9940	0
356	20241018	150200	159089250	9940	9940	9940	9940	0
357	20241018	150100	159089250	9940	9940	9940	9940	0
358	20241018	150000	159089250	9940	9940	9940	9940	0
359	20241018	145900	159089250	9940	9930	9940	9930	11
360	20241018	145800	158979920	9920	9920	9920	9920	0
361	20241018	145700	158979920	9920	9920	9920	9920	1000
362	20241018	145600	149059920	9920	9920	9920	9920	295
363	20241018	145500	146133520	9910	9910	9910	9910	0
364	20241018	145400	146133520	9910	9910	9910	9910	0
365	20241018	145300	146133520	9910	9910	9910	9910	0
366	20241018	145200	146133520	9910	9910	9910	9910	0
367	20241018	145100	146133520	9910	9910	9910	9910	10
368	20241018	145000	146034420	9930	9930	9930	9930	0
369	20241018	144900	146034420	9930	9930	9930	9930	0
370	20241018	144800	146034420	9930	9930	9930	9930	0
371	20241018	144700	146034420	9930	9930	9930	9930	0
372	20241018	144600	146034420	9930	9930	9930	9930	0
373	20241018	144500	146034420	9930	9920	9930	9910	747
374	20241018	144400	138628220	9910	9910	9910	9910	0
375	20241018	144300	138628220	9910	9910	9910	9910	0
376	20241018	144200	138628220	9910	9910	9910	9910	0
377	20241018	144100	138628220	9910	9910	9910	9910	0
378	20241018	144000	138628220	9910	9910	9910	9910	0
379	20241018	143900	138628220	9910	9910	9910	9910	0
380	20241018	143800	138628220	9910	9910	9910	9910	0
381	20241018	143700	138628220	9910	9910	9910	9910	0
382	20241018	143600	138628220	9910	9910	9910	9910	0
383	20241018	143500	138628220	9910	9910	9910	9910	0
384	20241018	143400	138628220	9910	9910	9910	9910	0
385	20241018	143300	138628220	9910	9910	9910	9910	0
386	20241018	143200	138628220	9910	9910	9910	9910	0
387	20241018	143100	138628220	9910	9910	9910	9910	51
388	20241018	143000	138122810	9930	9930	9930	9930	0
389	20241018	142900	138122810	9930	9930	9930	9930	0
390	20241018	142800	138122810	9930	9930	9930	9930	0
391	20241018	142700	138122810	9930	9930	9930	9930	0
392	20241018	142600	138122810	9930	9930	9930	9930	0
393	20241018	142500	138122810	9930	9930	9930	9930	0
394	20241018	142400	138122810	9930	9930	9930	9930	15
395	20241018	142300	137973860	9930	9930	9930	9930	0
396	20241018	142200	137973860	9930	9930	9930	9930	26
397	20241018	142100	137715680	9920	9920	9920	9920	0
398	20241018	142000	137715680	9920	9920	9920	9920	110
399	20241018	141900	136624480	9890	9890	9890	9890	0
400	20241018	141800	136624480	9890	9890	9890	9890	1
401	20241018	141700	136614590	9920	9920	9920	9920	0
402	20241018	141600	136614590	9920	9920	9920	9920	0
403	20241018	141500	136614590	9920	9920	9920	9920	0
404	20241018	141400	136614590	9920	9920	9920	9920	0
405	20241018	141300	136614590	9920	9920	9920	9920	0
406	20241018	141200	136614590	9920	9920	9920	9920	0
407	20241018	141100	136614590	9920	9920	9920	9920	0
408	20241018	141000	136614590	9920	9920	9920	9920	0
409	20241018	140900	136614590	9920	9920	9920	9920	0
410	20241018	140800	136614590	9920	9920	9920	9920	0
411	20241018	140700	136614590	9920	9920	9920	9920	0
412	20241018	140600	136614590	9920	9920	9920	9920	0
413	20241018	140500	136614590	9920	9920	9920	9920	0
414	20241018	140400	136614590	9920	9920	9920	9920	0
415	20241018	140300	136614590	9920	9920	9920	9920	0
416	20241018	140200	136614590	9920	9920	9920	9920	0
417	20241018	140100	136614590	9920	9920	9920	9920	0
418	20241018	140000	136614590	9920	9920	9920	9920	0
419	20241018	135900	136614590	9920	9920	9920	9920	0
420	20241018	135800	136614590	9920	9920	9920	9920	0
421	20241018	135700	136614590	9920	9920	9920	9920	0
422	20241018	135600	136614590	9920	9920	9920	9920	0
423	20241018	135500	136614590	9920	9920	9920	9920	0
424	20241018	135400	136614590	9920	9920	9920	9920	0
425	20241018	135300	136614590	9920	9920	9920	9920	1
426	20241018	135200	136604670	9880	9880	9880	9880	318
427	20241018	135100	133462830	9890	9920	9920	9890	283
428	20241018	135000	130662250	9900	9900	9900	9900	0
429	20241018	134900	130662250	9900	9900	9900	9900	0
430	20241018	134800	130662250	9900	9900	9900	9900	0
431	20241018	134700	130662250	9900	9900	9900	9900	0
432	20241018	134600	130662250	9900	9900	9900	9900	0
433	20241018	134500	130662250	9900	9900	9900	9900	0
434	20241018	134400	130662250	9900	9900	9900	9900	3
435	20241018	134300	130632550	9900	9900	9900	9900	0
436	20241018	134200	130632550	9900	9900	9900	9900	51
437	20241018	134100	130127650	9890	9890	9890	9890	0
438	20241018	134000	130127650	9890	9900	9900	9890	371
439	20241018	133900	126455270	9900	9900	9900	9900	0
440	20241018	133800	126455270	9900	9900	9900	9900	1
441	20241018	133700	126445370	9910	9910	9910	9910	456
442	20241018	133600	121926410	9910	9910	9910	9910	73
443	20241018	133500	121202980	9910	9910	9910	9910	0
444	20241018	133400	121202980	9910	9910	9910	9910	0
445	20241018	133300	121202980	9910	9910	9910	9910	0
446	20241018	133200	121202980	9910	9910	9910	9910	0
447	20241018	133100	121202980	9910	9910	9910	9910	0
448	20241018	133000	121202980	9910	9910	9910	9910	0
449	20241018	132900	121202980	9910	9910	9910	9910	0
450	20241018	132800	121202980	9910	9910	9910	9910	0
451	20241018	132700	121202980	9910	9910	9910	9910	73
452	20241018	132600	120479550	9930	9910	9930	9910	216
453	20241018	132500	118338970	9920	9920	9920	9920	0
454	20241018	132400	118338970	9920	9930	9930	9920	93
455	20241018	132300	117416400	9940	9940	9940	9940	0
456	20241018	132200	117416400	9940	9940	9940	9940	0
457	20241018	132100	117416400	9940	9940	9940	9940	0
458	20241018	132000	117416400	9940	9940	9940	9940	1
459	20241018	131900	117406460	9910	9910	9910	9910	0
460	20241018	131800	117406460	9910	9910	9910	9910	0
461	20241018	131700	117406460	9910	9920	9920	9910	850
462	20241018	131600	108976820	9920	9920	9920	9920	0
463	20241018	131500	108976820	9920	9920	9920	9920	0
464	20241018	131400	108976820	9920	9920	9920	9920	0
465	20241018	131300	108976820	9920	9920	9920	9920	32
466	20241018	131200	108659380	9950	9950	9950	9950	0
467	20241018	131100	108659380	9950	9950	9950	9950	0
468	20241018	131000	108659380	9950	9950	9950	9950	0
469	20241018	130900	108659380	9950	9950	9950	9950	0
470	20241018	130800	108659380	9950	9950	9950	9950	0
471	20241018	130700	108659380	9950	9950	9950	9950	0
472	20241018	130600	108659380	9950	9950	9950	9950	0
473	20241018	130500	108659380	9950	9950	9950	9950	0
474	20241018	130400	108659380	9950	9950	9950	9950	0
475	20241018	130300	108659380	9950	9950	9950	9950	0
476	20241018	130200	108659380	9950	9950	9950	9950	5
477	20241018	130100	108609630	9950	9950	9950	9950	111
478	20241018	130000	107505180	9920	9920	9920	9920	0
479	20241018	125900	107505180	9920	9920	9920	9920	155
480	20241018	125800	105967580	9920	9920	9920	9920	0
481	20241018	125700	105967580	9920	9920	9920	9920	0
482	20241018	125600	105967580	9920	9920	9920	9920	60
483	20241018	125500	105372380	9920	9920	9920	9920	0
484	20241018	125400	105372380	9920	9920	9920	9920	0
485	20241018	125300	105372380	9920	9920	9920	9920	0
486	20241018	125200	105372380	9920	9920	9920	9920	0
487	20241018	125100	105372380	9920	9920	9920	9920	0
488	20241018	125000	105372380	9920	9920	9920	9920	0
489	20241018	124900	105372380	9920	9920	9920	9920	0
490	20241018	124800	105372380	9920	9920	9920	9920	1
491	20241018	124700	105362460	9960	9960	9960	9960	0
492	20241018	124600	105362460	9960	9960	9960	9960	0
493	20241018	124500	105362460	9960	9960	9960	9960	0
494	20241018	124400	105362460	9960	9960	9960	9960	0
495	20241018	124300	105362460	9960	9950	9960	9950	1060
496	20241018	124200	94806480	9920	9920	9920	9920	0
497	20241018	124100	94806480	9920	9920	9920	9920	0
498	20241018	124000	94806480	9920	9920	9920	9920	0
499	20241018	123900	94806480	9920	9920	9920	9920	0
500	20241018	123800	94806480	9920	9920	9920	9920	49
501	20241018	123700	94320400	9920	9920	9920	9920	0
502	20241018	123600	94320400	9920	9920	9920	9920	0
503	20241018	123500	94320400	9920	9920	9920	9920	0
504	20241018	123400	94320400	9920	9920	9920	9920	1
505	20241018	123300	94310480	9940	9940	9940	9940	0
506	20241018	123200	94310480	9940	9940	9940	9940	0
507	20241018	123100	94310480	9940	9940	9940	9940	0
508	20241018	123000	94310480	9940	9940	9940	9940	50
509	20241018	122900	93813480	9910	9910	9910	9910	141
510	20241018	122800	92416170	9910	9910	9910	9910	0
511	20241018	122700	92416170	9910	9910	9910	9910	0
512	20241018	122600	92416170	9910	9910	9910	9910	0
513	20241018	122500	92416170	9910	9910	9910	9910	0
514	20241018	122400	92416170	9910	9910	9910	9910	0
515	20241018	122300	92416170	9910	9910	9910	9910	0
516	20241018	122200	92416170	9910	9910	9910	9910	17
517	20241018	122100	92247700	9910	9910	9910	9910	52
518	20241018	122000	91732380	9900	9900	9900	9900	45
519	20241018	121900	91286880	9910	9910	9910	9910	1
520	20241018	121800	91276970	9910	9910	9910	9910	0
521	20241018	121700	91276970	9910	9910	9910	9910	846
522	20241018	121600	82893110	9920	9920	9920	9920	0
523	20241018	121500	82893110	9920	9920	9920	9920	0
524	20241018	121400	82893110	9920	9930	9930	9920	1486
525	20241018	121300	68151000	9940	9940	9940	9940	0
526	20241018	121200	68151000	9940	9940	9940	9940	4
527	20241018	121100	68111240	9950	9950	9950	9950	0
528	20241018	121000	68111240	9950	9950	9950	9950	0
529	20241018	120900	68111240	9950	9950	9950	9950	0
530	20241018	120800	68111240	9950	9950	9950	9950	0
531	20241018	120700	68111240	9950	9950	9950	9950	0
532	20241018	120600	68111240	9950	9950	9950	9950	0
533	20241018	120500	68111240	9950	9950	9950	9950	0
534	20241018	120400	68111240	9950	9950	9950	9950	0
535	20241018	120300	68111240	9950	9950	9950	9950	0
536	20241018	120200	68111240	9950	9950	9950	9950	0
537	20241018	120100	68111240	9950	9950	9950	9950	100
538	20241018	120000	67116240	9930	9930	9930	9930	0
539	20241018	115900	67116240	9930	9930	9930	9930	0
540	20241018	115800	67116240	9930	9930	9930	9930	0
541	20241018	115700	67116240	9930	9930	9930	9930	0
542	20241018	115600	67116240	9930	9930	9930	9930	0
543	20241018	115500	67116240	9930	9930	9930	9930	1
544	20241018	115400	67106310	9940	9940	9940	9940	0
545	20241018	115300	67106310	9940	9940	9940	9940	0
546	20241018	115200	67106310	9940	9940	9940	9940	3
547	20241018	115100	67076490	9960	9960	9960	9960	2
548	20241018	115000	67056570	9950	9950	9950	9950	0
549	20241018	114900	67056570	9950	9950	9950	9950	0
550	20241018	114800	67056570	9950	9950	9950	9950	0
551	20241018	114700	67056570	9950	9950	9950	9950	0
552	20241018	114600	67056570	9950	9950	9950	9950	0
553	20241018	114500	67056570	9950	9950	9950	9950	0
554	20241018	114400	67056570	9950	9950	9950	9950	0
555	20241018	114300	67056570	9950	9950	9950	9950	0
556	20241018	114200	67056570	9950	9950	9950	9950	0
557	20241018	114100	67056570	9950	9950	9950	9950	0
558	20241018	114000	67056570	9950	9950	9950	9950	0
559	20241018	113900	67056570	9950	9950	9950	9950	52
560	20241018	113800	66539170	9950	9930	9950	9930	425
561	20241018	113700	62314760	9920	9920	9920	9920	0
562	20241018	113600	62314760	9920	9920	9920	9920	0
563	20241018	113500	62314760	9920	9920	9920	9920	0
564	20241018	113400	62314760	9920	9920	9920	9920	0
565	20241018	113300	62314760	9920	9920	9920	9920	20
566	20241018	113200	62116360	9920	9920	9920	9920	155
567	20241018	113100	60578760	9900	9900	9900	9900	0
568	20241018	113000	60578760	9900	9900	9900	9900	8
569	20241018	112900	60499560	9920	9920	9920	9920	4
570	20241018	112800	60459880	9920	9920	9920	9920	0
571	20241018	112700	60459880	9920	9920	9920	9920	10
572	20241018	112600	60360680	9920	9920	9920	9920	0
573	20241018	112500	60360680	9920	9920	9920	9920	0
574	20241018	112400	60360680	9920	9920	9920	9920	101
575	20241018	112300	59358760	9920	9920	9920	9920	10
576	20241018	112200	59259560	9910	9910	9910	9910	293
577	20241018	112100	56355930	9910	9910	9910	9910	0
578	20241018	112000	56355930	9910	9910	9910	9910	5
579	20241018	111900	56306380	9920	9920	9920	9920	2
580	20241018	111800	56286540	9920	9920	9920	9920	0
581	20241018	111700	56286540	9920	9920	9920	9920	0
582	20241018	111600	56286540	9920	9920	9920	9920	0
583	20241018	111500	56286540	9920	9920	9920	9920	0
584	20241018	111400	56286540	9920	9940	9940	9920	567
585	20241018	111300	50657840	9940	9940	9940	9940	0
586	20241018	111200	50657840	9940	9940	9940	9940	0
587	20241018	111100	50657840	9940	9940	9940	9940	10
588	20241018	111000	50558440	9940	9940	9940	9940	0
589	20241018	110900	50558440	9940	9940	9940	9940	176
590	20241018	110800	48809000	9940	9950	9950	9940	262
591	20241018	110700	46202110	9960	9970	9970	9960	405
592	20241018	110600	42167730	9970	9970	9970	9970	0
593	20241018	110500	42167730	9970	9970	9970	9970	0
594	20241018	110400	42167730	9970	9970	9970	9970	210
595	20241018	110300	40074030	9970	9970	9970	9970	0
596	20241018	110200	40074030	9970	9970	9970	9970	0
597	20241018	110100	40074030	9970	9970	9970	9970	0
598	20241018	110000	40074030	9970	9970	9970	9970	0
599	20241018	105900	40074030	9970	9970	9970	9970	0
600	20241018	105800	40074030	9970	9970	9970	9970	0
601	20241018	105700	40074030	9970	9970	9970	9970	0
602	20241018	105600	40074030	9970	9970	9970	9970	0
603	20241018	105500	40074030	9970	9970	9970	9970	0
604	20241018	105400	40074030	9970	9970	9970	9970	0
605	20241018	105300	40074030	9970	9970	9970	9970	0
606	20241018	105200	40074030	9970	9980	9980	9970	176
607	20241018	105100	38319210	9980	9980	9980	9980	1
608	20241018	105000	38309230	9980	9980	9980	9980	0
609	20241018	104900	38309230	9980	9980	9980	9980	0
610	20241018	104800	38309230	9980	9980	9980	9980	0
611	20241018	104700	38309230	9980	9990	9990	9980	426
612	20241018	104600	34056110	10000	10000	10000	10000	1
613	20241018	104500	34046110	10010	10010	10010	10010	0
614	20241018	104400	34046110	10010	10010	10010	10010	0
615	20241018	104300	34046110	10010	10010	10010	10010	0
616	20241018	104200	34046110	10010	10010	10010	10010	0
617	20241018	104100	34046110	10010	10010	10010	10010	0
618	20241018	104000	34046110	10010	10010	10010	10010	0
619	20241018	103900	34046110	10010	10010	10010	10010	0
620	20241018	103800	34046110	10010	10010	10010	10010	0
621	20241018	103700	34046110	10010	10010	10010	10010	0
622	20241018	103600	34046110	10010	10010	10010	10010	0
623	20241018	103500	34046110	10010	10010	10010	10010	0
624	20241018	103400	34046110	10010	10010	10010	10010	0
625	20241018	103300	34046110	10010	10010	10010	10010	1
626	20241018	103200	34036100	10000	10000	10000	10000	0
627	20241018	103100	34036100	10000	10000	10000	10000	101
628	20241018	103000	33026100	10010	10010	10010	10010	1
629	20241018	102900	33016090	10000	10000	10000	10000	0
630	20241018	102800	33016090	10000	10000	10000	10000	0
631	20241018	102700	33016090	10000	10000	10000	10000	76
632	20241018	102600	32256090	10010	10010	10010	10010	0
633	20241018	102500	32256090	10010	10010	10010	10010	0
634	20241018	102400	32256090	10010	10010	10010	10010	0
635	20241018	102300	32256090	10010	10010	10010	10010	0
636	20241018	102200	32256090	10010	10010	10010	10010	0
637	20241018	102100	32256090	10010	10010	10010	10010	0
638	20241018	102000	32256090	10010	10010	10010	10010	0
639	20241018	101900	32256090	10010	10010	10010	10010	0
640	20241018	101800	32256090	10010	10010	10010	10010	0
641	20241018	101700	32256090	10010	10010	10010	10010	0
642	20241018	101600	32256090	10010	10010	10010	10010	0
643	20241018	101500	32256090	10010	10010	10010	10010	2
644	20241018	101400	32236070	10010	10010	10010	10010	26
645	20241018	101300	31975810	10010	10010	10010	10010	0
646	20241018	101200	31975810	10010	10010	10010	10010	0
647	20241018	101100	31975810	10010	10010	10010	10010	0
648	20241018	101000	31975810	10010	10010	10010	10010	0
649	20241018	100900	31975810	10010	10010	10010	10010	2
650	20241018	100800	31955790	10020	10020	10020	10020	0
651	20241018	100700	31955790	10020	10020	10020	10020	0
652	20241018	100600	31955790	10020	10020	10020	10020	1
653	20241018	100500	31945770	10020	10020	10020	10020	2
654	20241018	100400	31925730	9980	9980	9980	9980	0
655	20241018	100300	31925730	9980	9980	9980	9980	0
656	20241018	100200	31925730	9980	9980	9980	9980	0
657	20241018	100100	31925730	9980	9980	9980	9980	0
658	20241018	100000	31925730	9980	9980	9980	9980	0
659	20241018	095900	31925730	9980	9980	9980	9980	0
660	20241018	095800	31925730	9980	9980	9980	9980	0
661	20241018	095700	31925730	9980	9980	9980	9980	0
662	20241018	095600	31925730	9980	9980	9980	9980	0
663	20241018	095500	31925730	9980	9980	9980	9980	0
664	20241018	095400	31925730	9980	9980	9980	9980	0
665	20241018	095300	31925730	9980	9980	9980	9980	0
666	20241018	095200	31925730	9980	9980	9980	9980	0
667	20241018	095100	31925730	9980	9980	9980	9980	0
668	20241018	095000	31925730	9980	9980	9980	9980	466
669	20241018	094900	27275050	9980	10000	10000	9980	62
670	20241018	094800	26655980	10030	10030	10030	10030	0
671	20241018	094700	26655980	10030	10030	10030	10030	0
672	20241018	094600	26655980	10030	10030	10030	10030	0
673	20241018	094500	26655980	10030	10030	10030	10030	0
674	20241018	094400	26655980	10030	10030	10030	10030	0
675	20241018	094300	26655980	10030	10000	10030	9980	147
676	20241018	094200	25188430	10030	10030	10030	10030	4
677	20241018	094100	25148310	10030	10030	10030	10030	1
678	20241018	094000	25138280	10030	10030	10030	10030	0
679	20241018	093900	25138280	10030	10030	10030	10030	0
680	20241018	093800	25138280	10030	10030	10030	10030	0
681	20241018	093700	25138280	10030	10030	10030	10030	0
682	20241018	093600	25138280	10030	10030	10030	10030	0
683	20241018	093500	25138280	10030	10030	10030	10030	0
684	20241018	093400	25138280	10030	10030	10030	10030	0
685	20241018	093300	25138280	10030	10030	10030	10030	0
686	20241018	093200	25138280	10030	10030	10030	10030	0
687	20241018	093100	25138280	10030	10030	10030	10030	0
688	20241018	093000	25138280	10030	10030	10030	10030	0
689	20241018	092900	25138280	10030	10030	10030	10030	0
690	20241018	092800	25138280	10030	10030	10030	10030	0
691	20241018	092700	25138280	10030	10030	10030	10030	0
692	20241018	092600	25138280	10030	10030	10030	10030	0
693	20241018	092500	25138280	10030	10030	10030	10030	486
694	20241018	092400	20263700	9990	9990	9990	9990	0
695	20241018	092300	20263700	9990	9990	9990	9990	1
696	20241018	092200	20253710	9990	9990	9990	9990	0
697	20241018	092100	20253710	9990	10000	10000	9990	571
698	20241018	092000	14546140	10020	10020	10020	10020	0
699	20241018	091900	14546140	10020	10020	10020	10020	0
700	20241018	091800	14546140	10020	10020	10020	10020	0
701	20241018	091700	14546140	10020	10010	10020	10010	91
702	20241018	091600	13635210	10080	10080	10080	10080	0
703	20241018	091500	13635210	10080	10080	10080	10080	0
704	20241018	091400	13635210	10080	10080	10080	10080	0
705	20241018	091300	13635210	10080	10080	10080	10080	0
706	20241018	091200	13635210	10080	10080	10080	10080	0
707	20241018	091100	13635210	10080	10080	10080	10080	0
708	20241018	091000	13635210	10080	10080	10080	10080	1
709	20241018	090900	13625130	10080	10080	10080	10080	2
710	20241018	090800	13604970	10080	10050	10080	10050	788
711	20241018	090700	5685450	10040	10040	10040	10040	33
712	20241018	090600	5354130	10050	10050	10050	10050	0
713	20241018	090500	5354130	10050	10050	10050	10050	0
714	20241018	090400	5354130	10050	10050	10050	10050	1
715	20241018	090300	5344080	10020	10020	10020	10020	10
716	20241018	090200	5243880	10020	10020	10020	10020	0
717	20241018	090100	5243880	10020	10020	10020	10020	0
718	20241018	090000	5243880	10020	10000	10020	10000	524