KissMeData/049720/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193300	534212220	9990	9990	9990	9990	269
3	20241014	193200	534212220	9990	9990	9990	9990	0
4	20241014	193100	534212220	9990	9990	9990	9990	0
5	20241014	193000	534212220	9990	9990	9990	9990	0
6	20241014	192900	534212220	9990	9990	9990	9990	0
7	20241014	192800	534212220	9990	9990	9990	9990	0
8	20241014	192700	534212220	9990	9990	9990	9990	0
9	20241014	192600	534212220	9990	9990	9990	9990	0
10	20241014	192500	534212220	9990	9990	9990	9990	0
11	20241014	192400	534212220	9990	9990	9990	9990	0
12	20241014	192300	534212220	9990	9990	9990	9990	0
13	20241014	192200	534212220	9990	9990	9990	9990	0
14	20241014	192100	534212220	9990	9990	9990	9990	0
15	20241014	192000	534212220	9990	9990	9990	9990	0
16	20241014	191900	534212220	9990	9990	9990	9990	0
17	20241014	191800	534212220	9990	9990	9990	9990	0
18	20241014	191700	534212220	9990	9990	9990	9990	0
19	20241014	191600	534212220	9990	9990	9990	9990	0
20	20241014	191500	534212220	9990	9990	9990	9990	0
21	20241014	191400	534212220	9990	9990	9990	9990	0
22	20241014	191300	534212220	9990	9990	9990	9990	0
23	20241014	191200	534212220	9990	9990	9990	9990	0
24	20241014	191100	534212220	9990	9990	9990	9990	0
25	20241014	191000	534212220	9990	9990	9990	9990	0
26	20241014	190900	534212220	9990	9990	9990	9990	0
27	20241014	190800	534212220	9990	9990	9990	9990	0
28	20241014	190700	534212220	9990	9990	9990	9990	0
29	20241014	190600	534212220	9990	9990	9990	9990	0
30	20241014	190500	534212220	9990	9990	9990	9990	0
31	20241014	190400	534212220	9990	9990	9990	9990	0
32	20241014	190300	534212220	9990	9990	9990	9990	269
33	20241014	190200	534212220	9990	9990	9990	9990	0
34	20241014	190100	534212220	9990	9990	9990	9990	0
35	20241014	190000	534212220	9990	9990	9990	9990	0
36	20241014	185900	534212220	9990	9990	9990	9990	0
37	20241014	185800	534212220	9990	9990	9990	9990	0
38	20241014	185700	534212220	9990	9990	9990	9990	0
39	20241014	185600	534212220	9990	9990	9990	9990	0
40	20241014	185500	534212220	9990	9990	9990	9990	0
41	20241014	185400	534212220	9990	9990	9990	9990	0
42	20241014	185300	534212220	9990	9990	9990	9990	0
43	20241014	185200	534212220	9990	9990	9990	9990	0
44	20241014	185100	534212220	9990	9990	9990	9990	0
45	20241014	185000	534212220	9990	9990	9990	9990	0
46	20241014	184900	534212220	9990	9990	9990	9990	0
47	20241014	184800	534212220	9990	9990	9990	9990	0
48	20241014	184700	534212220	9990	9990	9990	9990	0
49	20241014	184600	534212220	9990	9990	9990	9990	0
50	20241014	184500	534212220	9990	9990	9990	9990	0
51	20241014	184400	534212220	9990	9990	9990	9990	0
52	20241014	184300	534212220	9990	9990	9990	9990	0
53	20241014	184200	534212220	9990	9990	9990	9990	0
54	20241014	184100	534212220	9990	9990	9990	9990	0
55	20241014	184000	534212220	9990	9990	9990	9990	0
56	20241014	183900	534212220	9990	9990	9990	9990	0
57	20241014	183800	534212220	9990	9990	9990	9990	0
58	20241014	183700	534212220	9990	9990	9990	9990	0
59	20241014	183600	534212220	9990	9990	9990	9990	0
60	20241014	183500	534212220	9990	9990	9990	9990	0
61	20241014	183400	534212220	9990	9990	9990	9990	0
62	20241014	183300	534212220	9990	9990	9990	9990	269
63	20241014	183200	534212220	9990	9990	9990	9990	0
64	20241014	183100	534212220	9990	9990	9990	9990	0
65	20241014	183000	534212220	9990	9990	9990	9990	0
66	20241014	182900	534212220	9990	9990	9990	9990	0
67	20241014	182800	534212220	9990	9990	9990	9990	0
68	20241014	182700	534212220	9990	9990	9990	9990	0
69	20241014	182600	534212220	9990	9990	9990	9990	0
70	20241014	182500	534212220	9990	9990	9990	9990	0
71	20241014	182400	534212220	9990	9990	9990	9990	0
72	20241014	182300	534212220	9990	9990	9990	9990	0
73	20241014	182200	534212220	9990	9990	9990	9990	0
74	20241014	182100	534212220	9990	9990	9990	9990	0
75	20241014	182000	534212220	9990	9990	9990	9990	0
76	20241014	181900	534212220	9990	9990	9990	9990	0
77	20241014	181800	534212220	9990	9990	9990	9990	0
78	20241014	181700	534212220	9990	9990	9990	9990	0
79	20241014	181600	534212220	9990	9990	9990	9990	0
80	20241014	181500	534212220	9990	9990	9990	9990	0
81	20241014	181400	534212220	9990	9990	9990	9990	0
82	20241014	181300	534212220	9990	9990	9990	9990	0
83	20241014	181200	534212220	9990	9990	9990	9990	0
84	20241014	181100	534212220	9990	9990	9990	9990	0
85	20241014	181000	534212220	9990	9990	9990	9990	0
86	20241014	180900	534212220	9990	9990	9990	9990	0
87	20241014	180800	534212220	9990	9990	9990	9990	0
88	20241014	180700	534212220	9990	9990	9990	9990	0
89	20241014	180600	534212220	9990	9990	9990	9990	0
90	20241014	180500	534212220	9990	9990	9990	9990	0
91	20241014	180400	534212220	9990	9990	9990	9990	0
92	20241014	180300	534212220	9990	9990	9990	9990	269
93	20241014	180200	534212220	9990	9990	9990	9990	0
94	20241014	180100	534212220	9990	9990	9990	9990	0
95	20241014	180000	534212220	9990	9990	9990	9990	0
96	20241014	175900	534212220	9990	9990	9990	9990	0
97	20241014	175800	534212220	9990	9990	9990	9990	0
98	20241014	175700	534212220	9990	9990	9990	9990	0
99	20241014	175600	534212220	9990	9990	9990	9990	0
100	20241014	175500	534212220	9990	9990	9990	9990	0
101	20241014	175400	534212220	9990	9990	9990	9990	0
102	20241014	175300	534212220	9990	9990	9990	9990	0
103	20241014	175200	534212220	9990	9990	9990	9990	0
104	20241014	175100	534212220	9990	9990	9990	9990	0
105	20241014	175000	534212220	9990	9990	9990	9990	0
106	20241014	174900	534212220	9990	9990	9990	9990	0
107	20241014	174800	534212220	9990	9990	9990	9990	0
108	20241014	174700	534212220	9990	9990	9990	9990	0
109	20241014	174600	534212220	9990	9990	9990	9990	0
110	20241014	174500	534212220	9990	9990	9990	9990	0
111	20241014	174400	534212220	9990	9990	9990	9990	0
112	20241014	174300	534212220	9990	9990	9990	9990	0
113	20241014	174200	534212220	9990	9990	9990	9990	0
114	20241014	174100	534212220	9990	9990	9990	9990	0
115	20241014	174000	534212220	9990	9990	9990	9990	0
116	20241014	173900	534212220	9990	9990	9990	9990	0
117	20241014	173800	534212220	9990	9990	9990	9990	0
118	20241014	173700	534212220	9990	9990	9990	9990	0
119	20241014	173600	534212220	9990	9990	9990	9990	0
120	20241014	173500	534212220	9990	9990	9990	9990	0
121	20241014	173400	534212220	9990	9990	9990	9990	0
122	20241014	173300	534212220	9990	9990	9990	9990	269
123	20241014	173200	534212220	9990	9990	9990	9990	0
124	20241014	173100	534212220	9990	9990	9990	9990	0
125	20241014	173000	534212220	9990	9990	9990	9990	0
126	20241014	172900	534212220	9990	9990	9990	9990	0
127	20241014	172800	534212220	9990	9990	9990	9990	0
128	20241014	172700	534212220	9990	9990	9990	9990	0
129	20241014	172600	534212220	9990	9990	9990	9990	0
130	20241014	172500	534212220	9990	9990	9990	9990	0
131	20241014	172400	534212220	9990	9990	9990	9990	0
132	20241014	172300	534212220	9990	9990	9990	9990	0
133	20241014	172200	534212220	9990	9990	9990	9990	0
134	20241014	172100	534212220	9990	9990	9990	9990	0
135	20241014	172000	534212220	9990	9990	9990	9990	0
136	20241014	171900	534212220	9990	9990	9990	9990	0
137	20241014	171800	534212220	9990	9990	9990	9990	0
138	20241014	171700	534212220	9990	9990	9990	9990	0
139	20241014	171600	534212220	9990	9990	9990	9990	0
140	20241014	171500	534212220	9990	9990	9990	9990	0
141	20241014	171400	534212220	9990	9990	9990	9990	0
142	20241014	171300	534212220	9990	9990	9990	9990	0
143	20241014	171200	534212220	9990	9990	9990	9990	0
144	20241014	171100	534212220	9990	9990	9990	9990	0
145	20241014	171000	534212220	9990	9990	9990	9990	0
146	20241014	170900	534212220	9990	9990	9990	9990	0
147	20241014	170800	534212220	9990	9990	9990	9990	0
148	20241014	170700	534212220	9990	9990	9990	9990	0
149	20241014	170600	534212220	9990	9990	9990	9990	0
150	20241014	170500	534212220	9990	9990	9990	9990	0
151	20241014	170400	534212220	9990	9990	9990	9990	0
152	20241014	170300	534212220	9990	9990	9990	9990	269
153	20241014	170200	534212220	9990	9990	9990	9990	0
154	20241014	170100	534212220	9990	9990	9990	9990	0
155	20241014	170000	534212220	9990	9990	9990	9990	0
156	20241014	165900	534212220	9990	9990	9990	9990	0
157	20241014	165800	534212220	9990	9990	9990	9990	0
158	20241014	165700	534212220	9990	9990	9990	9990	0
159	20241014	165600	534212220	9990	9990	9990	9990	0
160	20241014	165500	534212220	9990	9990	9990	9990	0
161	20241014	165400	534212220	9990	9990	9990	9990	0
162	20241014	165300	534212220	9990	9990	9990	9990	0
163	20241014	165200	534212220	9990	9990	9990	9990	0
164	20241014	165100	534212220	9990	9990	9990	9990	0
165	20241014	165000	534212220	9990	9990	9990	9990	0
166	20241014	164900	534212220	9990	9990	9990	9990	0
167	20241014	164800	534212220	9990	9990	9990	9990	0
168	20241014	164700	534212220	9990	9990	9990	9990	0
169	20241014	164600	534212220	9990	9990	9990	9990	0
170	20241014	164500	534212220	9990	9990	9990	9990	0
171	20241014	164400	534212220	9990	9990	9990	9990	0
172	20241014	164300	534212220	9990	9990	9990	9990	0
173	20241014	164200	534212220	9990	9990	9990	9990	0
174	20241014	164100	534212220	9990	9990	9990	9990	0
175	20241014	164000	534212220	9990	9990	9990	9990	0
176	20241014	163900	534212220	9990	9990	9990	9990	0
177	20241014	163800	534212220	9990	9990	9990	9990	0
178	20241014	163700	534212220	9990	9990	9990	9990	0
179	20241014	163600	534212220	9990	9990	9990	9990	0
180	20241014	163500	534212220	9990	9990	9990	9990	0
181	20241014	163400	534212220	9990	9990	9990	9990	0
182	20241014	163300	534212220	9990	9990	9990	9990	269
183	20241014	163200	534212220	9990	9990	9990	9990	0
184	20241014	163100	534212220	9990	9990	9990	9990	0
185	20241014	163000	534212220	9990	9990	9990	9990	0
186	20241014	162900	534212220	9990	9990	9990	9990	0
187	20241014	162800	534212220	9990	9990	9990	9990	0
188	20241014	162700	534212220	9990	9990	9990	9990	0
189	20241014	162600	534212220	9990	9990	9990	9990	0
190	20241014	162500	534212220	9990	9990	9990	9990	0
191	20241014	162400	534212220	9990	9990	9990	9990	0
192	20241014	162300	534212220	9990	9990	9990	9990	0
193	20241014	162200	534212220	9990	9990	9990	9990	0
194	20241014	162100	534212220	9990	9990	9990	9990	0
195	20241014	162000	534212220	9990	9990	9990	9990	0
196	20241014	161900	534212220	9990	9990	9990	9990	0
197	20241014	161800	534212220	9990	9990	9990	9990	0
198	20241014	161700	534212220	9990	9990	9990	9990	0
199	20241014	161600	534212220	9990	9990	9990	9990	0
200	20241014	161500	534212220	9990	9990	9990	9990	0
201	20241014	161400	534212220	9990	9990	9990	9990	0
202	20241014	161300	534212220	9990	9990	9990	9990	0
203	20241014	161200	534212220	9990	9990	9990	9990	0
204	20241014	161100	534212220	9990	9990	9990	9990	0
205	20241014	161000	534212220	9990	9990	9990	9990	0
206	20241014	160900	534212220	9990	9990	9990	9990	0
207	20241014	160800	534212220	9990	9990	9990	9990	0
208	20241014	160700	534212220	9990	9990	9990	9990	0
209	20241014	160600	534212220	9990	9990	9990	9990	0
210	20241014	160500	534212220	9990	9990	9990	9990	0
211	20241014	160400	534212220	9990	9990	9990	9990	0
212	20241014	160300	534212220	9990	9990	9990	9990	269
213	20241014	160200	534212220	9990	9990	9990	9990	0
214	20241014	160100	534212220	9990	9990	9990	9990	0
215	20241014	160000	534212220	9990	9990	9990	9990	0
216	20241014	155900	534212220	9990	9990	9990	9990	0
217	20241014	155800	534212220	9990	9990	9990	9990	0
218	20241014	155700	534212220	9990	9990	9990	9990	0
219	20241014	155600	534212220	9990	9990	9990	9990	0
220	20241014	155500	534212220	9990	9990	9990	9990	0
221	20241014	155400	534212220	9990	9990	9990	9990	0
222	20241014	155300	534212220	9990	9990	9990	9990	0
223	20241014	155200	534212220	9990	9990	9990	9990	0
224	20241014	155100	534212220	9990	9990	9990	9990	0
225	20241014	155000	534212220	9990	9990	9990	9990	0
226	20241014	154900	534212220	9990	9990	9990	9990	0
227	20241014	154800	534212220	9990	9990	9990	9990	0
228	20241014	154700	534212220	9990	9990	9990	9990	0
229	20241014	154600	534212220	9990	9990	9990	9990	0
230	20241014	154500	534212220	9990	9990	9990	9990	0
231	20241014	154400	534212220	9990	9990	9990	9990	0
232	20241014	154300	534212220	9990	9990	9990	9990	0
233	20241014	154200	534212220	9990	9990	9990	9990	0
234	20241014	154100	534212220	9990	9990	9990	9990	0
235	20241014	154000	534212220	9990	9990	9990	9990	0
236	20241014	153900	534212220	9990	9990	9990	9990	0
237	20241014	153800	534212220	9990	9990	9990	9990	0
238	20241014	153700	534212220	9990	9990	9990	9990	0
239	20241014	153600	534212220	9990	9990	9990	9990	0
240	20241014	153500	534212220	9990	9990	9990	9990	0
241	20241014	153400	534212220	9990	9990	9990	9990	0
242	20241014	153300	534212220	9990	9990	9990	9990	269
243	20241014	153200	534212220	9990	9990	9990	9990	0
244	20241014	153100	534212220	9990	9990	9990	9990	0
245	20241014	153000	534212220	9990	9990	9990	9990	269
246	20241014	152900	531524910	9990	9990	9990	9990	0
247	20241014	152800	531524910	9990	9990	9990	9990	0
248	20241014	152700	531524910	9990	9990	9990	9990	0
249	20241014	152600	531524910	9990	9990	9990	9990	0
250	20241014	152500	531524910	9990	9990	9990	9990	0
251	20241014	152400	531524910	9990	9990	9990	9990	0
252	20241014	152300	531524910	9990	9990	9990	9990	0
253	20241014	152200	531524910	9990	9990	9990	9990	0
254	20241014	152100	531524910	9990	9990	9990	9990	0
255	20241014	152000	531524910	9990	9990	9990	9990	0
256	20241014	151900	531524910	9990	9990	9990	9990	0
257	20241014	151800	531524910	9990	9990	9990	9990	206
258	20241014	151700	529466970	9990	9990	9990	9990	0
259	20241014	151600	529466970	9990	9990	9990	9990	150
260	20241014	151500	527968470	9990	9990	9990	9990	20
261	20241014	151400	527768670	9990	9990	9990	9990	70
262	20241014	151300	527069370	9980	9980	9980	9980	0
263	20241014	151200	527069370	9980	9980	9980	9980	60
264	20241014	151100	526470570	9980	9980	9980	9980	0
265	20241014	151000	526470570	9980	9980	9980	9980	1
266	20241014	150900	526460590	9990	9990	9990	9990	5
267	20241014	150800	526410640	9990	9990	9990	9990	38
268	20241014	150700	526031020	9990	9990	9990	9990	51
269	20241014	150600	525521530	9990	9990	9990	9990	30
270	20241014	150500	525221830	9980	9980	9980	9980	0
271	20241014	150400	525221830	9980	9980	9980	9980	423
272	20241014	150300	521000290	9980	9980	9980	9980	129
273	20241014	150200	519712870	9970	9970	9970	9970	0
274	20241014	150100	519712870	9970	9970	9970	9970	0
275	20241014	150000	519712870	9970	9980	9980	9970	22
276	20241014	145900	519493410	9970	9970	9970	9970	0
277	20241014	145800	519493410	9970	9970	9970	9970	0
278	20241014	145700	519493410	9970	9970	9970	9970	45
279	20241014	145600	519044760	9970	9970	9970	9970	0
280	20241014	145500	519044760	9970	9970	9970	9970	1
281	20241014	145400	519034790	9980	9980	9980	9980	2
282	20241014	145300	519014830	9980	9980	9980	9980	0
283	20241014	145200	519014830	9980	9980	9980	9980	0
284	20241014	145100	519014830	9980	9980	9980	9980	9
285	20241014	145000	518925010	9970	9970	9970	9970	0
286	20241014	144900	518925010	9970	9970	9970	9970	0
287	20241014	144800	518925010	9970	9970	9970	9970	0
288	20241014	144700	518925010	9970	9970	9970	9970	0
289	20241014	144600	518925010	9970	9970	9970	9970	0
290	20241014	144500	518925010	9970	9970	9970	9970	380
291	20241014	144400	515136410	9970	9970	9970	9970	0
292	20241014	144300	515136410	9970	9970	9970	9970	0
293	20241014	144200	515136410	9970	9970	9970	9970	0
294	20241014	144100	515136410	9970	9970	9970	9970	20
295	20241014	144000	514937010	9980	9980	9980	9980	0
296	20241014	143900	514937010	9980	9980	9980	9980	0
297	20241014	143800	514937010	9980	9980	9980	9980	58
298	20241014	143700	514358170	9970	9980	9980	9970	14
299	20241014	143600	514218580	9980	9980	9980	9980	2
300	20241014	143500	514198620	9980	9980	9980	9980	3
301	20241014	143400	514168680	9980	9980	9980	9980	1
302	20241014	143300	514158700	9980	9980	9980	9980	0
303	20241014	143200	514158700	9980	9980	9980	9980	0
304	20241014	143100	514158700	9980	9980	9980	9980	11
305	20241014	143000	514048920	9980	9980	9980	9980	1
306	20241014	142900	514038940	9980	9980	9980	9970	180
307	20241014	142800	512244310	9980	9980	9980	9980	1
308	20241014	142700	512234330	9980	9980	9980	9980	14
309	20241014	142600	512094610	9980	9980	9980	9980	0
310	20241014	142500	512094610	9980	9980	9980	9980	0
311	20241014	142400	512094610	9980	9980	9980	9980	0
312	20241014	142300	512094610	9980	9980	9980	9980	37
313	20241014	142200	511725350	9970	9970	9970	9970	94
314	20241014	142100	510788170	9970	9970	9970	9960	210
315	20241014	142000	508694570	9960	9960	9960	9960	0
316	20241014	141900	508694570	9960	9970	9970	9960	4
317	20241014	141800	508654700	9960	9960	9960	9960	0
318	20241014	141700	508654700	9960	9970	9970	9960	65
319	20241014	141600	508007290	9970	9970	9970	9970	2
320	20241014	141500	507987350	9980	9980	9980	9980	0
321	20241014	141400	507987350	9980	9980	9980	9980	0
322	20241014	141300	507987350	9980	9980	9980	9980	0
323	20241014	141200	507987350	9980	9980	9980	9980	0
324	20241014	141100	507987350	9980	9980	9980	9980	1
325	20241014	141000	507977370	9980	9980	9980	9980	1
326	20241014	140900	507967390	9980	9980	9980	9980	0
327	20241014	140800	507967390	9980	9980	9980	9980	0
328	20241014	140700	507967390	9980	9980	9980	9980	0
329	20241014	140600	507967390	9980	9980	9980	9980	0
330	20241014	140500	507967390	9980	9980	9980	9980	0
331	20241014	140400	507967390	9980	9980	9980	9980	0
332	20241014	140300	507967390	9980	9960	9980	9950	11
333	20241014	140200	507857900	9950	9950	9950	9950	10
334	20241014	140100	507758400	9950	9950	9950	9950	0
335	20241014	140000	507758400	9950	9950	9950	9950	21
336	20241014	135900	507549450	9980	9960	9980	9950	1145
337	20241014	135800	496132690	9960	9950	9960	9950	19
338	20241014	135700	495943550	9950	9950	9950	9950	51
339	20241014	135600	495436100	9950	9950	9950	9950	20
340	20241014	135500	495237100	9950	9950	9950	9950	44
341	20241014	135400	494799300	9960	9960	9960	9960	592
342	20241014	135300	488902980	9950	9950	9950	9950	34
343	20241014	135200	488564680	9950	9960	9960	9950	34
344	20241014	135100	488226330	9950	9950	9950	9950	54
345	20241014	135000	487689030	9950	9950	9950	9950	22
346	20241014	134900	487470130	9950	9950	9950	9950	35
347	20241014	134800	487121880	9960	9950	9960	9950	26
348	20241014	134700	486863160	9950	9950	9950	9950	142
349	20241014	134600	485450260	9960	9950	9960	9950	73
350	20241014	134500	484723410	9950	9950	9950	9950	46
351	20241014	134400	484265710	9950	9940	9950	9940	41
352	20241014	134300	483857860	9940	9950	9950	9940	45
353	20241014	134200	483410460	9960	9950	9960	9950	501
354	20241014	134100	478422690	9950	9940	9950	9940	50
355	20241014	134000	477925430	9940	9940	9940	9940	251
356	20241014	133900	475430490	9950	9950	9950	9950	8
357	20241014	133800	475350890	9940	9950	9950	9940	72
358	20241014	133700	474635050	9950	9950	9950	9950	22
359	20241014	133600	474416150	9950	9940	9950	9940	152
360	20241014	133500	472904140	9950	9960	9960	9950	3451
361	20241014	133400	438566640	9950	9950	9950	9950	18
362	20241014	133300	438387540	9960	9960	9960	9950	129
363	20241014	133200	437102960	9950	9950	9950	9950	26
364	20241014	133100	436844260	9950	9950	9950	9950	25
365	20241014	133000	436595510	9950	9960	9960	9950	58
366	20241014	132900	436018110	9960	9950	9960	9950	31
367	20241014	132800	435709640	9950	9950	9950	9950	77
368	20241014	132700	434943490	9960	9960	9960	9960	151
369	20241014	132600	433439530	9950	9950	9950	9950	65
370	20241014	132500	432792780	9960	9960	9960	9960	0
371	20241014	132400	432792780	9960	9950	9960	9950	75
372	20241014	132300	432046430	9960	9960	9960	9960	106
373	20241014	132200	430990670	9950	9960	9960	9950	33
374	20241014	132100	430662170	9960	9950	9960	9950	25
375	20241014	132000	430413390	9950	9950	9950	9950	25
376	20241014	131900	430164640	9950	9950	9950	9950	31
377	20241014	131800	429856190	9960	9950	9960	9950	29
378	20241014	131700	429567540	9960	9950	9960	9950	24
379	20241014	131600	429328600	9950	9950	9950	9950	24
380	20241014	131500	429089800	9960	9960	9960	9960	644
381	20241014	131400	422675560	9960	9960	9960	9960	37
382	20241014	131300	422307040	9980	9980	9980	9980	100
383	20241014	131200	421309040	9980	9960	9980	9960	324
384	20241014	131100	418078200	9960	9960	9960	9960	76
385	20241014	131000	417321240	9960	9960	9960	9960	44
386	20241014	130900	416883000	9960	9960	9960	9960	55
387	20241014	130800	416335200	9960	9960	9960	9960	31
388	20241014	130700	416026440	9950	9960	9960	9950	1525
389	20241014	130600	400846540	9960	9960	9960	9960	10
390	20241014	130500	400746940	9960	9960	9960	9960	49
391	20241014	130400	400258900	9970	9970	9970	9970	10
392	20241014	130300	400159200	9970	9960	9970	9960	27
393	20241014	130200	399890260	9970	9980	9990	9970	12
394	20241014	130100	399770500	9980	9960	9980	9960	61
395	20241014	130000	399162450	9960	9960	9960	9960	24
396	20241014	125900	398923410	9970	9960	9970	9960	37
397	20241014	125800	398554870	9960	9960	9960	9960	17
398	20241014	125700	398385550	9970	9960	9970	9960	25
399	20241014	125600	398136490	9970	9970	9970	9970	1
400	20241014	125500	398126520	9960	9960	9960	9960	40
401	20241014	125400	397728120	9970	9970	9970	9970	11
402	20241014	125300	397618450	9970	9970	9970	9970	42
403	20241014	125200	397199710	9980	9970	9980	9970	214
404	20241014	125100	395064940	9970	9970	9970	9970	0
405	20241014	125000	395064940	9970	9970	9970	9970	39
406	20241014	124900	394676110	9970	9970	9970	9970	63
407	20241014	124800	394048000	9970	9960	9970	9960	33
408	20241014	124700	393719310	9970	9970	9970	9970	8
409	20241014	124600	393639550	9960	9970	9970	9960	95
410	20241014	124500	392692640	9970	9970	9970	9970	19
411	20241014	124400	392503210	9970	9960	9970	9960	31
412	20241014	124300	392194440	9960	9970	9970	9960	83
413	20241014	124200	391367070	9970	9980	9980	9970	28
414	20241014	124100	391087890	9970	9970	9970	9970	84
415	20241014	124000	390250410	9970	9970	9970	9970	10
416	20241014	123900	390150710	9970	9980	9980	9970	31
417	20241014	123800	389841380	9980	9970	9980	9970	38
418	20241014	123700	389462390	9980	9980	9980	9980	21
419	20241014	123600	389252810	9980	9970	9980	9970	53
420	20241014	123500	388724300	9980	9980	9980	9980	89
421	20241014	123400	387836080	9970	9970	9970	9970	50
422	20241014	123300	387337580	9980	9980	9980	9980	6
423	20241014	123200	387277700	9980	9970	9980	9970	39
424	20241014	123100	386888690	9970	9980	9980	9970	133
425	20241014	123000	385561640	9980	9960	9980	9960	46
426	20241014	122900	385103230	9970	9970	9970	9970	65
427	20241014	122800	384455180	9960	9950	9960	9950	721
428	20241014	122700	377280870	9950	9960	9960	9950	2027
429	20241014	122600	357112160	9970	9960	9970	9960	32
430	20241014	122500	356793380	9960	9960	9960	9960	42
431	20241014	122400	356375060	9960	9960	9960	9950	32
432	20241014	122300	356056530	9960	9960	9970	9960	126
433	20241014	122200	354801560	9960	9960	9960	9960	13
434	20241014	122100	354672080	9960	9960	9960	9950	71
435	20241014	122000	353965150	9960	9950	9960	9950	25
436	20241014	121900	353716320	9960	9960	9970	9960	33
437	20241014	121800	353387540	9960	9960	9960	9960	0
438	20241014	121700	353387540	9960	9970	9970	9960	59
439	20241014	121600	352799850	9960	9960	9960	9960	10
440	20241014	121500	352700250	9960	9960	9960	9960	41
441	20241014	121400	352291890	9970	9970	9970	9970	161
442	20241014	121300	350686720	9970	9970	9970	9960	37
443	20241014	121200	350318090	9970	9970	9970	9960	109
444	20241014	121100	349231670	9960	9960	9960	9960	28
445	20241014	121000	348952790	9960	9960	9960	9960	20
446	20241014	120900	348753590	9960	9960	9960	9960	36
447	20241014	120800	348395030	9960	9960	9960	9960	91
448	20241014	120700	347488670	9960	9960	9970	9960	112
449	20241014	120600	346373140	9970	9960	9970	9960	60
450	20241014	120500	345775040	9960	9960	9960	9960	26
451	20241014	120400	345516080	9960	9960	9960	9960	24
452	20241014	120300	345277040	9960	9960	9960	9960	32
453	20241014	120200	344958320	9960	9950	9960	9950	530
454	20241014	120100	339679620	9950	9950	9950	9950	19
455	20241014	120000	339490570	9950	9960	9960	9950	58
456	20241014	115900	338913280	9950	9950	9960	9950	104
457	20241014	115800	337878200	9950	9960	9960	9950	64
458	20241014	115700	337241200	9960	9960	9960	9960	617
459	20241014	115600	331095880	9960	9970	9970	9960	41
460	20241014	115500	330687510	9970	9970	9970	9970	13
461	20241014	115400	330557900	9970	9960	9970	9960	1036
462	20241014	115300	320239280	9960	9970	9970	9960	36
463	20241014	115200	319880630	9960	9970	9970	9960	37
464	20241014	115100	319512100	9960	9960	9960	9960	13
465	20241014	115000	319382620	9970	9970	9970	9970	5
466	20241014	114900	319332770	9960	9960	9980	9960	278
467	20241014	114800	316563450	9970	9970	9970	9970	10
468	20241014	114700	316463750	9960	9970	9970	9960	110
469	20241014	114600	315367540	9970	9970	9970	9970	41
470	20241014	114500	314958770	9970	9970	9970	9970	0
471	20241014	114400	314958770	9970	9970	9970	9970	65
472	20241014	114300	314310720	9970	9970	9970	9970	26
473	20241014	114200	314051500	9970	9960	9970	9960	24
474	20241014	114100	313812440	9970	9970	9970	9970	10
475	20241014	114000	313712740	9970	9970	9980	9970	37
476	20241014	113900	313343680	9970	9970	9970	9970	54
477	20241014	113800	312805300	9970	9970	9970	9970	10
478	20241014	113700	312705600	9970	9970	9970	9960	76
479	20241014	113600	311948010	9960	9960	9960	9960	10
480	20241014	113500	311848410	9960	9960	9960	9960	25
481	20241014	113400	311599410	9970	9970	9970	9970	1001
482	20241014	113300	301619440	9960	9960	9960	9950	87
483	20241014	113200	300753110	9960	9960	9960	9950	912
484	20241014	113100	291669710	9960	9960	9960	9950	95
485	20241014	113000	290723770	9960	9950	9960	9950	980
486	20241014	112900	280963250	9960	9960	9960	9950	25
487	20241014	112800	280714430	9960	9960	9960	9960	73
488	20241014	112700	279987350	9960	9960	9960	9950	68
489	20241014	112600	279310460	9960	9960	9960	9960	817
490	20241014	112500	271173140	9960	9960	9960	9950	712
491	20241014	112400	264082020	9960	9960	9970	9960	172
492	20241014	112300	262368840	9960	9960	9960	9960	24
493	20241014	112200	262129800	9960	9960	9970	9960	1049
494	20241014	112100	251681560	9960	9970	9970	9960	10
495	20241014	112000	251581940	9960	9960	9960	9960	0
496	20241014	111900	251581940	9960	9960	9960	9950	280
497	20241014	111800	248794700	9960	9960	9960	9950	449
498	20241014	111700	244322790	9960	9980	9980	9960	4046
499	20241014	111600	203983450	9980	9990	9990	9980	31
500	20241014	111500	203673960	9980	9990	9990	9980	28
501	20241014	111400	203394500	9980	9990	9990	9980	24
502	20241014	111300	203154960	9990	9990	9990	9980	25
503	20241014	111200	202905360	9990	9990	9990	9990	49
504	20241014	111100	202415850	9990	9990	9990	9990	9
505	20241014	111000	202325940	9990	9990	9990	9990	53
506	20241014	110900	201796470	9990	9980	9990	9980	5
507	20241014	110800	201746530	9980	10000	10000	9980	34
508	20241014	110700	201407010	9990	9990	9990	9990	101
509	20241014	110600	200398020	9990	9990	9990	9980	95
510	20241014	110500	199449310	9990	9990	9990	9990	3
511	20241014	110400	199419340	9990	9990	9990	9980	26
512	20241014	110300	199159800	10000	9980	10000	9980	105
513	20241014	110200	198110240	9980	9980	9980	9980	13
514	20241014	110100	197980500	9990	9990	9990	9970	1140
515	20241014	110000	186604310	9990	9990	9990	9990	238
516	20241014	105900	184226690	10000	10000	10000	9990	22
517	20241014	105800	184006830	10000	9990	10000	9980	302
518	20241014	105700	180990050	9990	9990	10000	9960	1150
519	20241014	105600	169503670	9950	10000	10000	9950	8923
520	20241014	105500	80386050	10000	10000	10000	10000	41
521	20241014	105400	79976050	10000	10000	10000	10000	2027
522	20241014	105300	59706050	10000	10000	10000	10000	22
523	20241014	105200	59486050	10000	10000	10000	10000	36
524	20241014	105100	59126050	10000	10010	10010	10000	122
525	20241014	105000	57906040	10010	10010	10010	10010	144
526	20241014	104900	56464600	10010	10010	10010	10010	68
527	20241014	104800	55783920	10010	10010	10010	10010	130
528	20241014	104700	54482620	10010	10000	10010	10000	103
529	20241014	104600	53452100	10010	10010	10010	10010	0
530	20241014	104500	53452100	10010	10010	10010	10010	178
531	20241014	104400	51670320	10000	10010	10010	10000	41
532	20241014	104300	51260020	10010	10010	10010	10000	30
533	20241014	104200	50959900	10010	10010	10020	10010	1469
534	20241014	104100	36255200	10010	10010	10010	10010	36
535	20241014	104000	35894840	10020	10010	10020	10010	11
536	20241014	103900	35784720	10010	10010	10010	10010	228
537	20241014	103800	33502440	10010	10010	10010	10010	111
538	20241014	103700	32391330	10010	10010	10010	10010	273
539	20241014	103600	29658600	10010	10010	10010	10010	10
540	20241014	103500	29558500	10010	10010	10010	10010	50
541	20241014	103400	29058000	10020	10020	10020	10020	2
542	20241014	103300	29037960	10010	10010	10010	10010	32
543	20241014	103200	28717640	10010	10020	10020	10010	23
544	20241014	103100	28487380	10020	10020	10020	10020	0
545	20241014	103000	28487380	10020	10020	10020	10020	10
546	20241014	102900	28387180	10020	10020	10020	10020	10
547	20241014	102800	28286980	10020	10020	10020	10020	10
548	20241014	102700	28186780	10020	10020	10020	10020	36
549	20241014	102600	27826060	10030	10030	10030	10030	0
550	20241014	102500	27826060	10030	10030	10030	10030	1
551	20241014	102400	27816030	10020	10020	10020	10020	16
552	20241014	102300	27655710	10020	10020	10020	10020	4
553	20241014	102200	27615630	10020	10020	10020	10020	10
554	20241014	102100	27515430	10020	10020	10020	10020	79
555	20241014	102000	26723850	10020	10020	10020	10020	110
556	20241014	101900	25621650	10020	10020	10020	10020	10
557	20241014	101800	25521450	10020	10020	10020	10020	340
558	20241014	101700	22114650	10030	10030	10030	10030	0
559	20241014	101600	22114650	10030	10030	10030	10030	1
560	20241014	101500	22104620	10020	10020	10020	10020	0
561	20241014	101400	22104620	10020	10020	10020	10020	4
562	20241014	101300	22064540	10030	10030	10030	10030	4
563	20241014	101200	22024420	10030	10030	10030	10030	0
564	20241014	101100	22024420	10030	10030	10030	10030	0
565	20241014	101000	22024420	10030	10030	10030	10030	0
566	20241014	100900	22024420	10030	10030	10030	10030	0
567	20241014	100800	22024420	10030	10030	10030	10030	16
568	20241014	100700	21863940	10030	10030	10030	10030	0
569	20241014	100600	21863940	10030	10030	10030	10030	4
570	20241014	100500	21823820	10030	10030	10030	10030	1
571	20241014	100400	21813790	10030	10030	10030	10030	101
572	20241014	100300	20800760	10030	10030	10030	10020	117
573	20241014	100200	19627350	10030	10030	10030	10030	1
574	20241014	100100	19617320	10030	10030	10030	10030	1
575	20241014	100000	19607290	10020	10030	10030	10020	41
576	20241014	095900	19196460	10020	10020	10020	10020	1
577	20241014	095800	19186440	10020	10020	10020	10020	10
578	20241014	095700	19086240	10020	10020	10020	10020	10
579	20241014	095600	18986040	10020	10020	10020	10020	0
580	20241014	095500	18986040	10020	10020	10020	10020	100
581	20241014	095400	17984040	10030	10030	10030	10030	0
582	20241014	095300	17984040	10030	10030	10030	10030	1
583	20241014	095200	17974010	10030	10030	10030	10030	34
584	20241014	095100	17632990	10020	10020	10020	10020	10
585	20241014	095000	17532790	10020	10020	10020	10020	4
586	20241014	094900	17492710	10030	10030	10030	10030	22
587	20241014	094800	17272050	10030	10030	10030	10030	1
588	20241014	094700	17262020	10030	10030	10030	10030	5
589	20241014	094600	17211870	10030	10030	10030	10030	20
590	20241014	094500	17011270	10030	10030	10030	10030	59
591	20241014	094400	16419500	10030	10030	10030	10030	22
592	20241014	094300	16198840	10030	10030	10030	10030	5
593	20241014	094200	16148690	10030	10030	10030	10030	11
594	20241014	094100	16038360	10030	10030	10030	10030	45
595	20241014	094000	15587010	10020	10020	10020	10020	0
596	20241014	093900	15587010	10020	10020	10020	10020	10
597	20241014	093800	15486810	10020	10020	10020	10020	10
598	20241014	093700	15386610	10020	10020	10020	10020	400
599	20241014	093600	11378610	10030	10030	10030	10030	1
600	20241014	093500	11368580	10030	10030	10030	10030	10
601	20241014	093400	11268280	10030	10030	10030	10030	0
602	20241014	093300	11268280	10030	10030	10030	10030	1
603	20241014	093200	11258250	10030	10030	10030	10030	5
604	20241014	093100	11208100	10030	10030	10030	10030	0
605	20241014	093000	11208100	10030	10030	10030	10020	21
606	20241014	092900	10997600	10020	10020	10020	10020	10
607	20241014	092800	10897400	10020	10020	10020	10020	182
608	20241014	092700	9073760	10020	10020	10020	10020	18
609	20241014	092600	8893400	10020	10020	10020	10020	0
610	20241014	092500	8893400	10020	10020	10020	10020	1
611	20241014	092400	8883380	10020	10020	10020	10020	2
612	20241014	092300	8863340	10020	10020	10020	10020	15
613	20241014	092200	8713040	10020	10020	10020	10020	20
614	20241014	092100	8512640	10020	10020	10020	10020	9
615	20241014	092000	8422460	10010	10010	10010	10010	60
616	20241014	091900	7821860	10010	10020	10020	10010	64
617	20241014	091800	7181180	10020	10020	10020	10020	0
618	20241014	091700	7181180	10020	10020	10020	10020	0
619	20241014	091600	7181180	10020	10020	10020	10020	0
620	20241014	091500	7181180	10020	10020	10020	10020	23
621	20241014	091400	6950720	10020	10020	10020	10020	47
622	20241014	091300	6479780	10020	10030	10030	10020	154
623	20241014	091200	4936340	10030	10030	10030	10030	10
624	20241014	091100	4836040	10030	10030	10030	10030	0
625	20241014	091000	4836040	10030	10030	10030	10030	0
626	20241014	090900	4836040	10030	10030	10030	10030	6
627	20241014	090800	4775860	10030	10030	10030	10030	12
628	20241014	090700	4655500	10030	10030	10030	10030	0
629	20241014	090600	4655500	10030	10030	10030	10030	1
630	20241014	090500	4645470	10030	10020	10030	10020	105
631	20241014	090400	3593360	10030	10030	10030	10030	0
632	20241014	090300	3593360	10030	10030	10030	10030	80
633	20241014	090200	2790960	10030	10030	10030	10030	0
634	20241014	090100	2790960	10030	10030	10030	10030	16
635	20241014	090000	2630480	10040	10040	10040	10040	262