KissMeData/049720/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193300	217047630	10000	10000	10000	10000	16
3	20241015	193200	217047630	10000	10000	10000	10000	0
4	20241015	193100	217047630	10000	10000	10000	10000	0
5	20241015	193000	217047630	10000	10000	10000	10000	0
6	20241015	192900	217047630	10000	10000	10000	10000	0
7	20241015	192800	217047630	10000	10000	10000	10000	0
8	20241015	192700	217047630	10000	10000	10000	10000	0
9	20241015	192600	217047630	10000	10000	10000	10000	0
10	20241015	192500	217047630	10000	10000	10000	10000	0
11	20241015	192400	217047630	10000	10000	10000	10000	0
12	20241015	192300	217047630	10000	10000	10000	10000	0
13	20241015	192200	217047630	10000	10000	10000	10000	0
14	20241015	192100	217047630	10000	10000	10000	10000	0
15	20241015	192000	217047630	10000	10000	10000	10000	0
16	20241015	191900	217047630	10000	10000	10000	10000	0
17	20241015	191800	217047630	10000	10000	10000	10000	0
18	20241015	191700	217047630	10000	10000	10000	10000	0
19	20241015	191600	217047630	10000	10000	10000	10000	0
20	20241015	191500	217047630	10000	10000	10000	10000	0
21	20241015	191400	217047630	10000	10000	10000	10000	0
22	20241015	191300	217047630	10000	10000	10000	10000	0
23	20241015	191200	217047630	10000	10000	10000	10000	0
24	20241015	191100	217047630	10000	10000	10000	10000	0
25	20241015	191000	217047630	10000	10000	10000	10000	0
26	20241015	190900	217047630	10000	10000	10000	10000	0
27	20241015	190800	217047630	10000	10000	10000	10000	0
28	20241015	190700	217047630	10000	10000	10000	10000	0
29	20241015	190600	217047630	10000	10000	10000	10000	0
30	20241015	190500	217047630	10000	10000	10000	10000	0
31	20241015	190400	217047630	10000	10000	10000	10000	0
32	20241015	190300	217047630	10000	10000	10000	10000	16
33	20241015	190200	217047630	10000	10000	10000	10000	0
34	20241015	190100	217047630	10000	10000	10000	10000	0
35	20241015	190000	217047630	10000	10000	10000	10000	0
36	20241015	185900	217047630	10000	10000	10000	10000	0
37	20241015	185800	217047630	10000	10000	10000	10000	0
38	20241015	185700	217047630	10000	10000	10000	10000	0
39	20241015	185600	217047630	10000	10000	10000	10000	0
40	20241015	185500	217047630	10000	10000	10000	10000	0
41	20241015	185400	217047630	10000	10000	10000	10000	0
42	20241015	185300	217047630	10000	10000	10000	10000	0
43	20241015	185200	217047630	10000	10000	10000	10000	0
44	20241015	185100	217047630	10000	10000	10000	10000	0
45	20241015	185000	217047630	10000	10000	10000	10000	0
46	20241015	184900	217047630	10000	10000	10000	10000	0
47	20241015	184800	217047630	10000	10000	10000	10000	0
48	20241015	184700	217047630	10000	10000	10000	10000	0
49	20241015	184600	217047630	10000	10000	10000	10000	0
50	20241015	184500	217047630	10000	10000	10000	10000	0
51	20241015	184400	217047630	10000	10000	10000	10000	0
52	20241015	184300	217047630	10000	10000	10000	10000	0
53	20241015	184200	217047630	10000	10000	10000	10000	0
54	20241015	184100	217047630	10000	10000	10000	10000	0
55	20241015	184000	217047630	10000	10000	10000	10000	0
56	20241015	183900	217047630	10000	10000	10000	10000	0
57	20241015	183800	217047630	10000	10000	10000	10000	0
58	20241015	183700	217047630	10000	10000	10000	10000	0
59	20241015	183600	217047630	10000	10000	10000	10000	0
60	20241015	183500	217047630	10000	10000	10000	10000	0
61	20241015	183400	217047630	10000	10000	10000	10000	0
62	20241015	183300	217047630	10000	10000	10000	10000	16
63	20241015	183200	217047630	10000	10000	10000	10000	0
64	20241015	183100	217047630	10000	10000	10000	10000	0
65	20241015	183000	217047630	10000	10000	10000	10000	0
66	20241015	182900	217047630	10000	10000	10000	10000	0
67	20241015	182800	217047630	10000	10000	10000	10000	0
68	20241015	182700	217047630	10000	10000	10000	10000	0
69	20241015	182600	217047630	10000	10000	10000	10000	0
70	20241015	182500	217047630	10000	10000	10000	10000	0
71	20241015	182400	217047630	10000	10000	10000	10000	0
72	20241015	182300	217047630	10000	10000	10000	10000	0
73	20241015	182200	217047630	10000	10000	10000	10000	0
74	20241015	182100	217047630	10000	10000	10000	10000	0
75	20241015	182000	217047630	10000	10000	10000	10000	0
76	20241015	181900	217047630	10000	10000	10000	10000	0
77	20241015	181800	217047630	10000	10000	10000	10000	0
78	20241015	181700	217047630	10000	10000	10000	10000	0
79	20241015	181600	217047630	10000	10000	10000	10000	0
80	20241015	181500	217047630	10000	10000	10000	10000	0
81	20241015	181400	217047630	10000	10000	10000	10000	0
82	20241015	181300	217047630	10000	10000	10000	10000	0
83	20241015	181200	217047630	10000	10000	10000	10000	0
84	20241015	181100	217047630	10000	10000	10000	10000	0
85	20241015	181000	217047630	10000	10000	10000	10000	0
86	20241015	180900	217047630	10000	10000	10000	10000	0
87	20241015	180800	217047630	10000	10000	10000	10000	0
88	20241015	180700	217047630	10000	10000	10000	10000	0
89	20241015	180600	217047630	10000	10000	10000	10000	0
90	20241015	180500	217047630	10000	10000	10000	10000	0
91	20241015	180400	217047630	10000	10000	10000	10000	0
92	20241015	180300	217047630	10000	10000	10000	10000	16
93	20241015	180200	217047630	10000	10000	10000	10000	0
94	20241015	180100	217047630	10000	10000	10000	10000	0
95	20241015	180000	217047630	10000	10000	10000	10000	0
96	20241015	175900	217047630	10000	10000	10000	10000	0
97	20241015	175800	217047630	10000	10000	10000	10000	0
98	20241015	175700	217047630	10000	10000	10000	10000	0
99	20241015	175600	217047630	10000	10000	10000	10000	0
100	20241015	175500	217047630	10000	10000	10000	10000	0
101	20241015	175400	217047630	10000	10000	10000	10000	0
102	20241015	175300	217047630	10000	10000	10000	10000	0
103	20241015	175200	217047630	10000	10000	10000	10000	0
104	20241015	175100	217047630	10000	10000	10000	10000	0
105	20241015	175000	217047630	10000	10000	10000	10000	0
106	20241015	174900	217047630	10000	10000	10000	10000	0
107	20241015	174800	217047630	10000	10000	10000	10000	0
108	20241015	174700	217047630	10000	10000	10000	10000	0
109	20241015	174600	217047630	10000	10000	10000	10000	0
110	20241015	174500	217047630	10000	10000	10000	10000	0
111	20241015	174400	217047630	10000	10000	10000	10000	0
112	20241015	174300	217047630	10000	10000	10000	10000	0
113	20241015	174200	217047630	10000	10000	10000	10000	0
114	20241015	174100	217047630	10000	10000	10000	10000	0
115	20241015	174000	217047630	10000	10000	10000	10000	0
116	20241015	173900	217047630	10000	10000	10000	10000	0
117	20241015	173800	217047630	10000	10000	10000	10000	0
118	20241015	173700	217047630	10000	10000	10000	10000	0
119	20241015	173600	217047630	10000	10000	10000	10000	0
120	20241015	173500	217047630	10000	10000	10000	10000	0
121	20241015	173400	217047630	10000	10000	10000	10000	0
122	20241015	173300	217047630	10000	10000	10000	10000	16
123	20241015	173200	217047630	10000	10000	10000	10000	0
124	20241015	173100	217047630	10000	10000	10000	10000	0
125	20241015	173000	217047630	10000	10000	10000	10000	0
126	20241015	172900	217047630	10000	10000	10000	10000	0
127	20241015	172800	217047630	10000	10000	10000	10000	0
128	20241015	172700	217047630	10000	10000	10000	10000	0
129	20241015	172600	217047630	10000	10000	10000	10000	0
130	20241015	172500	217047630	10000	10000	10000	10000	0
131	20241015	172400	217047630	10000	10000	10000	10000	0
132	20241015	172300	217047630	10000	10000	10000	10000	0
133	20241015	172200	217047630	10000	10000	10000	10000	0
134	20241015	172100	217047630	10000	10000	10000	10000	0
135	20241015	172000	217047630	10000	10000	10000	10000	0
136	20241015	171900	217047630	10000	10000	10000	10000	0
137	20241015	171800	217047630	10000	10000	10000	10000	0
138	20241015	171700	217047630	10000	10000	10000	10000	0
139	20241015	171600	217047630	10000	10000	10000	10000	0
140	20241015	171500	217047630	10000	10000	10000	10000	0
141	20241015	171400	217047630	10000	10000	10000	10000	0
142	20241015	171300	217047630	10000	10000	10000	10000	0
143	20241015	171200	217047630	10000	10000	10000	10000	0
144	20241015	171100	217047630	10000	10000	10000	10000	0
145	20241015	171000	217047630	10000	10000	10000	10000	0
146	20241015	170900	217047630	10000	10000	10000	10000	0
147	20241015	170800	217047630	10000	10000	10000	10000	0
148	20241015	170700	217047630	10000	10000	10000	10000	0
149	20241015	170600	217047630	10000	10000	10000	10000	0
150	20241015	170500	217047630	10000	10000	10000	10000	0
151	20241015	170400	217047630	10000	10000	10000	10000	0
152	20241015	170300	217047630	10000	10000	10000	10000	16
153	20241015	170200	217047630	10000	10000	10000	10000	0
154	20241015	170100	217047630	10000	10000	10000	10000	0
155	20241015	170000	217047630	10000	10000	10000	10000	0
156	20241015	165900	217047630	10000	10000	10000	10000	0
157	20241015	165800	217047630	10000	10000	10000	10000	0
158	20241015	165700	217047630	10000	10000	10000	10000	0
159	20241015	165600	217047630	10000	10000	10000	10000	0
160	20241015	165500	217047630	10000	10000	10000	10000	0
161	20241015	165400	217047630	10000	10000	10000	10000	0
162	20241015	165300	217047630	10000	10000	10000	10000	0
163	20241015	165200	217047630	10000	10000	10000	10000	0
164	20241015	165100	217047630	10000	10000	10000	10000	0
165	20241015	165000	217047630	10000	10000	10000	10000	0
166	20241015	164900	217047630	10000	10000	10000	10000	0
167	20241015	164800	217047630	10000	10000	10000	10000	0
168	20241015	164700	217047630	10000	10000	10000	10000	0
169	20241015	164600	217047630	10000	10000	10000	10000	0
170	20241015	164500	217047630	10000	10000	10000	10000	0
171	20241015	164400	217047630	10000	10000	10000	10000	0
172	20241015	164300	217047630	10000	10000	10000	10000	0
173	20241015	164200	217047630	10000	10000	10000	10000	0
174	20241015	164100	217047630	10000	10000	10000	10000	0
175	20241015	164000	217047630	10000	10000	10000	10000	0
176	20241015	163900	217047630	10000	10000	10000	10000	0
177	20241015	163800	217047630	10000	10000	10000	10000	0
178	20241015	163700	217047630	10000	10000	10000	10000	0
179	20241015	163600	217047630	10000	10000	10000	10000	0
180	20241015	163500	217047630	10000	10000	10000	10000	0
181	20241015	163400	217047630	10000	10000	10000	10000	0
182	20241015	163300	217047630	10000	10000	10000	10000	16
183	20241015	163200	217047630	10000	10000	10000	10000	0
184	20241015	163100	217047630	10000	10000	10000	10000	0
185	20241015	163000	217047630	10000	10000	10000	10000	0
186	20241015	162900	217047630	10000	10000	10000	10000	0
187	20241015	162800	217047630	10000	10000	10000	10000	0
188	20241015	162700	217047630	10000	10000	10000	10000	0
189	20241015	162600	217047630	10000	10000	10000	10000	0
190	20241015	162500	217047630	10000	10000	10000	10000	0
191	20241015	162400	217047630	10000	10000	10000	10000	0
192	20241015	162300	217047630	10000	10000	10000	10000	0
193	20241015	162200	217047630	10000	10000	10000	10000	0
194	20241015	162100	217047630	10000	10000	10000	10000	0
195	20241015	162000	217047630	10000	10000	10000	10000	0
196	20241015	161900	217047630	10000	10000	10000	10000	0
197	20241015	161800	217047630	10000	10000	10000	10000	0
198	20241015	161700	217047630	10000	10000	10000	10000	0
199	20241015	161600	217047630	10000	10000	10000	10000	0
200	20241015	161500	217047630	10000	10000	10000	10000	0
201	20241015	161400	217047630	10000	10000	10000	10000	0
202	20241015	161300	217047630	10000	10000	10000	10000	0
203	20241015	161200	217047630	10000	10000	10000	10000	0
204	20241015	161100	217047630	10000	10000	10000	10000	0
205	20241015	161000	217047630	10000	10000	10000	10000	0
206	20241015	160900	217047630	10000	10000	10000	10000	0
207	20241015	160800	217047630	10000	10000	10000	10000	0
208	20241015	160700	217047630	10000	10000	10000	10000	0
209	20241015	160600	217047630	10000	10000	10000	10000	0
210	20241015	160500	217047630	10000	10000	10000	10000	0
211	20241015	160400	217047630	10000	10000	10000	10000	0
212	20241015	160300	217047630	10000	10000	10000	10000	16
213	20241015	160200	217047630	10000	10000	10000	10000	0
214	20241015	160100	217047630	10000	10000	10000	10000	0
215	20241015	160000	217047630	10000	10000	10000	10000	0
216	20241015	155900	217047630	10000	10000	10000	10000	0
217	20241015	155800	217047630	10000	10000	10000	10000	0
218	20241015	155700	217047630	10000	10000	10000	10000	0
219	20241015	155600	217047630	10000	10000	10000	10000	0
220	20241015	155500	217047630	10000	10000	10000	10000	0
221	20241015	155400	217047630	10000	10000	10000	10000	0
222	20241015	155300	217047630	10000	10000	10000	10000	0
223	20241015	155200	217047630	10000	10000	10000	10000	0
224	20241015	155100	217047630	10000	10000	10000	10000	0
225	20241015	155000	217047630	10000	10000	10000	10000	0
226	20241015	154900	217047630	10000	10000	10000	10000	0
227	20241015	154800	217047630	10000	10000	10000	10000	0
228	20241015	154700	217047630	10000	10000	10000	10000	0
229	20241015	154600	217047630	10000	10000	10000	10000	0
230	20241015	154500	217047630	10000	10000	10000	10000	0
231	20241015	154400	217047630	10000	10000	10000	10000	0
232	20241015	154300	217047630	10000	10000	10000	10000	0
233	20241015	154200	217047630	10000	10000	10000	10000	0
234	20241015	154100	217047630	10000	10000	10000	10000	0
235	20241015	154000	217047630	10000	10000	10000	10000	0
236	20241015	153900	217047630	10000	10000	10000	10000	0
237	20241015	153800	217047630	10000	10000	10000	10000	0
238	20241015	153700	217047630	10000	10000	10000	10000	0
239	20241015	153600	217047630	10000	10000	10000	10000	0
240	20241015	153500	217047630	10000	10000	10000	10000	0
241	20241015	153400	217047630	10000	10000	10000	10000	0
242	20241015	153300	217047630	10000	10000	10000	10000	16
243	20241015	153200	217047630	10000	10000	10000	10000	0
244	20241015	153100	217047630	10000	10000	10000	10000	0
245	20241015	153000	217047630	10000	10000	10000	10000	16
246	20241015	152900	216887630	10000	10000	10000	10000	0
247	20241015	152800	216887630	10000	10000	10000	10000	0
248	20241015	152700	216887630	10000	10000	10000	10000	0
249	20241015	152600	216887630	10000	10000	10000	10000	0
250	20241015	152500	216887630	10000	10000	10000	10000	0
251	20241015	152400	216887630	10000	10000	10000	10000	0
252	20241015	152300	216887630	10000	10000	10000	10000	0
253	20241015	152200	216887630	10000	10000	10000	10000	0
254	20241015	152100	216887630	10000	10000	10000	10000	0
255	20241015	152000	216887630	10000	10000	10000	10000	0
256	20241015	151900	216887630	10000	10000	10000	10000	0
257	20241015	151800	216887630	10000	10000	10000	10000	2
258	20241015	151700	216867630	10000	10000	10000	10000	4
259	20241015	151600	216827630	10000	9990	10000	9990	12
260	20241015	151500	216707740	9990	9990	9990	9990	48
261	20241015	151400	216228220	10000	10000	10000	10000	115
262	20241015	151300	215078220	9990	10000	10000	9990	12
263	20241015	151200	214958240	9990	9990	9990	9990	17
264	20241015	151100	214788410	9990	9990	9990	9990	10
265	20241015	151000	214688510	9980	9980	9980	9980	10
266	20241015	150900	214588710	9980	9980	9980	9980	6
267	20241015	150800	214528830	9980	9990	9990	9980	39
268	20241015	150700	214139300	9980	9980	9980	9980	9
269	20241015	150600	214049480	9980	9990	9990	9980	103
270	20241015	150500	213020640	9990	9980	9990	9980	17
271	20241015	150400	212850970	9990	9980	9990	9980	90
272	20241015	150300	211951990	9980	9980	9980	9980	0
273	20241015	150200	211951990	9980	9980	9980	9980	20
274	20241015	150100	211752390	9980	9980	9980	9980	22
275	20241015	150000	211532830	9980	9980	9980	9980	18
276	20241015	145900	211353190	9980	9980	9980	9980	4
277	20241015	145800	211313270	10000	9980	10000	9980	512
278	20241015	145700	206195650	9980	9980	9980	9980	0
279	20241015	145600	206195650	9980	9990	9990	9980	17
280	20241015	145500	206025980	9980	9980	9980	9980	12
281	20241015	145400	205906220	9980	9980	9980	9980	15
282	20241015	145300	205756520	9980	9990	9990	9980	117
283	20241015	145200	204587860	9980	9980	9980	9980	201
284	20241015	145100	202581880	9980	9980	9980	9980	5
285	20241015	145000	202531980	9980	9980	9980	9980	7
286	20241015	144900	202462120	9980	9980	9980	9980	13
287	20241015	144800	202332380	9980	9980	9980	9980	10
288	20241015	144700	202232580	9980	9980	9980	9980	13
289	20241015	144600	202102840	9980	9980	9980	9980	10
290	20241015	144500	202003040	9990	9990	9990	9990	280
291	20241015	144400	199205840	9980	9990	9990	9980	9
292	20241015	144300	199116000	9980	9980	9980	9980	14
293	20241015	144200	198976280	9980	9980	9990	9980	509
294	20241015	144100	193896440	9980	9980	9980	9980	14
295	20241015	144000	193756720	9980	9980	9980	9980	17
296	20241015	143900	193587060	9980	9980	9980	9980	0
297	20241015	143800	193587060	9980	9980	9980	9980	10
298	20241015	143700	193487260	9980	9990	9990	9980	14
299	20241015	143600	193347530	9990	9990	9990	9990	128
300	20241015	143500	192068810	9990	9990	10010	9990	112
301	20241015	143400	190948520	9990	9990	9990	9990	10
302	20241015	143300	190848620	9990	9990	9990	9990	0
303	20241015	143200	190848620	9990	10000	10000	9990	16
304	20241015	143100	190688680	9990	9990	9990	9990	9
305	20241015	143000	190598770	9990	9990	9990	9990	19
306	20241015	142900	190408960	9990	9990	9990	9990	7
307	20241015	142800	190339030	9990	9990	9990	9990	13
308	20241015	142700	190209160	9990	9990	9990	9990	0
309	20241015	142600	190209160	9990	10000	10010	9990	58
310	20241015	142500	189628780	9990	9990	9990	9990	3
311	20241015	142400	189598810	9980	9980	9980	9980	11
312	20241015	142300	189489030	9980	9980	9980	9980	16
313	20241015	142200	189329350	9990	9990	9990	9990	6
314	20241015	142100	189269410	9990	9990	9990	9990	10
315	20241015	142000	189169510	9990	9990	9990	9990	14
316	20241015	141900	189029650	9980	9980	9980	9980	4
317	20241015	141800	188989730	9980	9980	9980	9980	4
318	20241015	141700	188949810	10010	10000	10010	9980	139
319	20241015	141600	187559270	10000	9980	10000	9980	54
320	20241015	141500	187019350	9980	9980	9980	9980	10
321	20241015	141400	186919550	9980	9980	9980	9980	12
322	20241015	141300	186799790	9980	9980	9980	9980	14
323	20241015	141200	186660070	9980	9980	9980	9980	9
324	20241015	141100	186570250	10000	9980	10000	9980	30
325	20241015	141000	186270650	9980	9980	9980	9980	100
326	20241015	140900	185272650	9980	9980	9980	9980	13
327	20241015	140800	185142910	9980	9980	9980	9980	8
328	20241015	140700	185063070	9980	9990	9990	9980	14
329	20241015	140600	184923300	9980	9990	10000	9980	167
330	20241015	140500	183254150	9990	9980	9990	9980	11
331	20241015	140400	183144350	9990	9990	9990	9990	5
332	20241015	140300	183094400	9980	9980	9980	9980	11
333	20241015	140200	182984620	9980	9980	9980	9980	4
334	20241015	140100	182944700	9980	9980	9980	9980	21
335	20241015	140000	182735120	9980	9980	9980	9980	7
336	20241015	135900	182665260	9980	9980	9980	9980	13
337	20241015	135800	182535520	9980	9980	9980	9980	0
338	20241015	135700	182535520	9980	9990	9990	9980	58
339	20241015	135600	181956160	10000	9980	10000	9980	20
340	20241015	135500	181756410	9980	9990	9990	9980	21
341	20241015	135400	181546660	9990	9980	9990	9980	17
342	20241015	135300	181376950	9980	9980	9980	9980	10
343	20241015	135200	181277150	10000	9990	10000	9990	21
344	20241015	135100	181067200	9980	9980	9980	9980	8
345	20241015	135000	180987360	9990	9990	9990	9990	6
346	20241015	134900	180927420	9990	9990	9990	9980	21
347	20241015	134800	180717680	9990	9990	9990	9990	18
348	20241015	134700	180537860	9990	9990	9990	9990	9
349	20241015	134600	180447950	9990	9990	9990	9990	0
350	20241015	134500	180447950	9990	9990	9990	9990	15
351	20241015	134400	180298100	9990	10000	10000	9990	15
352	20241015	134300	180148240	9990	9990	9990	9990	11
353	20241015	134200	180038350	9990	9980	9990	9980	15
354	20241015	134100	179888600	9980	9990	9990	9980	14
355	20241015	134000	179748840	9980	9980	9980	9980	5
356	20241015	133900	179698940	9980	9990	9990	9980	8
357	20241015	133800	179619090	9980	9990	9990	9980	9
358	20241015	133700	179529210	9990	9980	9990	9980	15
359	20241015	133600	179379410	9980	9980	9990	9980	16
360	20241015	133500	179219710	9980	9980	9980	9980	3
361	20241015	133400	179189770	9990	9990	9990	9990	105
362	20241015	133300	178140820	9980	9990	9990	9980	16
363	20241015	133200	177981050	9990	9990	9990	9980	18
364	20241015	133100	177801340	9980	9980	9980	9980	16
365	20241015	133000	177641660	9980	9980	9980	9980	8
366	20241015	132900	177561820	9990	9980	9990	9980	11
367	20241015	132800	177452030	9980	9980	9980	9980	5
368	20241015	132700	177402130	9980	9980	9980	9980	6
369	20241015	132600	177342250	9990	9990	9990	9980	23
370	20241015	132500	177112510	9980	9980	9980	9980	10
371	20241015	132400	177012710	9980	9980	9980	9980	8
372	20241015	132300	176932870	9980	9980	9980	9980	9
373	20241015	132200	176843050	9990	9990	9990	9990	12
374	20241015	132100	176723170	9980	9980	9990	9980	90
375	20241015	132000	175824920	9980	9990	9990	9980	20
376	20241015	131900	175625220	9980	9980	9980	9980	4
377	20241015	131800	175585300	9990	9990	9990	9990	5
378	20241015	131700	175535350	9990	9980	9990	9980	8
379	20241015	131600	175455460	9980	9980	9980	9980	0
380	20241015	131500	175455460	9980	9980	9980	9980	13
381	20241015	131400	175325720	9980	9980	9980	9980	0
382	20241015	131300	175325720	9980	9980	9980	9980	0
383	20241015	131200	175325720	9980	9980	9980	9980	0
384	20241015	131100	175325720	9980	9980	9980	9980	0
385	20241015	131000	175325720	9980	9980	9980	9980	1
386	20241015	130900	175315740	9990	9990	9990	9990	0
387	20241015	130800	175315740	9990	9990	9990	9990	0
388	20241015	130700	175315740	9990	9990	9990	9990	0
389	20241015	130600	175315740	9990	9990	9990	9990	0
390	20241015	130500	175315740	9990	9990	9990	9990	52
391	20241015	130400	174796260	9990	9990	9990	9990	0
392	20241015	130300	174796260	9990	9990	9990	9990	1
393	20241015	130200	174786270	9980	9980	9980	9980	0
394	20241015	130100	174786270	9980	9980	9980	9980	0
395	20241015	130000	174786270	9980	9980	9980	9980	23
396	20241015	125900	174556730	9980	9980	9980	9980	0
397	20241015	125800	174556730	9980	9980	9980	9980	2398
398	20241015	125700	150624690	9980	9980	9980	9980	0
399	20241015	125600	150624690	9980	9980	9980	9980	0
400	20241015	125500	150624690	9980	9980	9980	9980	0
401	20241015	125400	150624690	9980	9980	9980	9980	0
402	20241015	125300	150624690	9980	9980	9980	9980	0
403	20241015	125200	150624690	9980	9980	9980	9980	0
404	20241015	125100	150624690	9980	9980	9980	9980	300
405	20241015	125000	147630690	9980	9990	9990	9980	300
406	20241015	124900	144635580	10000	10000	10000	10000	0
407	20241015	124800	144635580	10000	10000	10000	10000	0
408	20241015	124700	144635580	10000	10000	10000	10000	0
409	20241015	124600	144635580	10000	10000	10000	10000	0
410	20241015	124500	144635580	10000	10000	10000	10000	0
411	20241015	124400	144635580	10000	10000	10000	10000	0
412	20241015	124300	144635580	10000	10000	10000	10000	1
413	20241015	124200	144625580	9990	9990	9990	9990	46
414	20241015	124100	144166040	9990	9990	9990	9990	1
415	20241015	124000	144156050	9970	9970	9970	9970	0
416	20241015	123900	144156050	9970	9970	9970	9970	0
417	20241015	123800	144156050	9970	9970	9970	9970	0
418	20241015	123700	144156050	9970	9970	9970	9970	0
419	20241015	123600	144156050	9970	9970	9970	9970	0
420	20241015	123500	144156050	9970	9970	9970	9970	0
421	20241015	123400	144156050	9970	9970	9970	9970	0
422	20241015	123300	144156050	9970	9970	9970	9970	0
423	20241015	123200	144156050	9970	9970	9970	9970	0
424	20241015	123100	144156050	9970	9970	9970	9970	0
425	20241015	123000	144156050	9970	9970	9970	9970	0
426	20241015	122900	144156050	9970	9970	9970	9970	0
427	20241015	122800	144156050	9970	9970	9970	9970	0
428	20241015	122700	144156050	9970	9970	9970	9970	0
429	20241015	122600	144156050	9970	9970	9970	9970	0
430	20241015	122500	144156050	9970	9970	9970	9970	0
431	20241015	122400	144156050	9970	9980	9980	9970	836
432	20241015	122300	135820770	9970	9980	9990	9970	598
433	20241015	122200	129853800	9980	9990	9990	9980	255
434	20241015	122100	127306850	9990	10000	10000	9990	447
435	20241015	122000	122840150	10000	10000	10000	10000	0
436	20241015	121900	122840150	10000	10000	10000	10000	0
437	20241015	121800	122840150	10000	10000	10000	10000	0
438	20241015	121700	122840150	10000	10000	10000	10000	0
439	20241015	121600	122840150	10000	10000	10000	10000	0
440	20241015	121500	122840150	10000	10000	10000	10000	0
441	20241015	121400	122840150	10000	10000	10000	10000	0
442	20241015	121300	122840150	10000	10000	10000	10000	1
443	20241015	121200	122830150	10010	10010	10010	10010	0
444	20241015	121100	122830150	10010	10010	10010	10010	0
445	20241015	121000	122830150	10010	10010	10010	10010	0
446	20241015	120900	122830150	10010	10010	10010	10010	10
447	20241015	120800	122730050	10010	10010	10010	10010	0
448	20241015	120700	122730050	10010	10010	10010	10010	0
449	20241015	120600	122730050	10010	10010	10010	10010	5
450	20241015	120500	122680000	10010	10010	10010	10010	0
451	20241015	120400	122680000	10010	10000	10010	10000	31
452	20241015	120300	122369800	10000	10000	10000	10000	0
453	20241015	120200	122369800	10000	10000	10000	10000	0
454	20241015	120100	122369800	10000	10000	10000	10000	40
455	20241015	120000	121969800	10000	10000	10000	10000	0
456	20241015	115900	121969800	10000	10000	10000	10000	0
457	20241015	115800	121969800	10000	10000	10000	10000	0
458	20241015	115700	121969800	10000	10000	10000	10000	0
459	20241015	115600	121969800	10000	10000	10000	10000	0
460	20241015	115500	121969800	10000	10000	10000	10000	0
461	20241015	115400	121969800	10000	10000	10000	10000	10
462	20241015	115300	121869800	10000	10000	10000	10000	0
463	20241015	115200	121869800	10000	10000	10000	10000	102
464	20241015	115100	120849800	10000	10000	10000	10000	0
465	20241015	115000	120849800	10000	10000	10000	10000	0
466	20241015	114900	120849800	10000	10000	10000	10000	8
467	20241015	114800	120769800	10000	10000	10000	10000	2
468	20241015	114700	120749800	10000	10000	10000	10000	0
469	20241015	114600	120749800	10000	10000	10000	10000	0
470	20241015	114500	120749800	10000	10000	10000	10000	19
471	20241015	114400	120559800	10000	10000	10000	10000	3
472	20241015	114300	120529800	10000	10000	10000	10000	0
473	20241015	114200	120529800	10000	10000	10000	10000	0
474	20241015	114100	120529800	10000	10000	10000	10000	0
475	20241015	114000	120529800	10000	10000	10000	10000	0
476	20241015	113900	120529800	10000	10000	10000	10000	0
477	20241015	113800	120529800	10000	10000	10000	10000	0
478	20241015	113700	120529800	10000	10000	10000	10000	0
479	20241015	113600	120529800	10000	10000	10000	10000	0
480	20241015	113500	120529800	10000	10000	10000	10000	0
481	20241015	113400	120529800	10000	10000	10000	10000	0
482	20241015	113300	120529800	10000	10000	10000	10000	5
483	20241015	113200	120479800	10000	10000	10000	10000	0
484	20241015	113100	120479800	10000	10000	10000	10000	0
485	20241015	113000	120479800	10000	10000	10000	10000	18
486	20241015	112900	120299800	10000	10000	10000	10000	0
487	20241015	112800	120299800	10000	10000	10000	10000	0
488	20241015	112700	120299800	10000	10000	10000	10000	0
489	20241015	112600	120299800	10000	10000	10000	10000	9
490	20241015	112500	120209800	10000	10000	10000	10000	0
491	20241015	112400	120209800	10000	10000	10000	10000	0
492	20241015	112300	120209800	10000	10000	10000	10000	0
493	20241015	112200	120209800	10000	10000	10000	10000	0
494	20241015	112100	120209800	10000	10000	10000	10000	0
495	20241015	112000	120209800	10000	10000	10000	10000	8
496	20241015	111900	120129800	9990	9990	9990	9990	4
497	20241015	111800	120089840	9990	9990	9990	9990	3
498	20241015	111700	120059870	9990	9990	9990	9990	0
499	20241015	111600	120059870	9990	9990	9990	9990	0
500	20241015	111500	120059870	9990	9990	9990	9990	10
501	20241015	111400	119959970	9970	9970	9970	9970	0
502	20241015	111300	119959970	9970	9990	9990	9970	500
503	20241015	111200	114973470	9990	9990	9990	9990	324
504	20241015	111100	111736710	9990	9990	9990	9990	2
505	20241015	111000	111716730	9990	9990	9990	9990	0
506	20241015	110900	111716730	9990	9990	9990	9990	1
507	20241015	110800	111706740	9980	9980	9980	9980	205
508	20241015	110700	109660840	9980	9980	9980	9980	0
509	20241015	110600	109660840	9980	9980	9980	9980	40
510	20241015	110500	109261640	9970	9970	9970	9970	0
511	20241015	110400	109261640	9970	9990	9990	9970	19
512	20241015	110300	109072120	9980	9980	9980	9980	54
513	20241015	110200	108533200	9980	9990	9990	9980	101
514	20241015	110100	107525210	9980	9980	9980	9980	2
515	20241015	110000	107505250	9970	9970	9970	9970	0
516	20241015	105900	107505250	9970	9970	9970	9970	0
517	20241015	105800	107505250	9970	9980	9980	9970	400
518	20241015	105700	103514190	9990	9990	9990	9980	6
519	20241015	105600	103454290	9980	9980	9980	9980	0
520	20241015	105500	103454290	9980	9970	9980	9970	11
521	20241015	105400	103344520	9970	9970	9970	9970	200
522	20241015	105300	101350520	9970	9970	9970	9970	0
523	20241015	105200	101350520	9970	9970	9970	9970	0
524	20241015	105100	101350520	9970	9980	9980	9970	500
525	20241015	105000	96362060	9980	9980	9980	9980	0
526	20241015	104900	96362060	9980	9980	9980	9980	204
527	20241015	104800	94326140	9980	9980	9980	9980	0
528	20241015	104700	94326140	9980	9980	9980	9980	224
529	20241015	104600	92090620	9990	9990	9990	9990	0
530	20241015	104500	92090620	9990	9990	9990	9990	2
531	20241015	104400	92070640	9980	9980	9980	9980	10
532	20241015	104300	91970840	9990	9990	9990	9990	10
533	20241015	104200	91870940	9980	9980	9980	9980	7
534	20241015	104100	91801080	9990	9990	9990	9990	2
535	20241015	104000	91781100	9990	9990	9990	9990	28
536	20241015	103900	91501380	9990	9990	9990	9990	0
537	20241015	103800	91501380	9990	9990	9990	9990	3
538	20241015	103700	91471410	9990	9990	9990	9990	0
539	20241015	103600	91471410	9990	9990	9990	9990	0
540	20241015	103500	91471410	9990	9990	9990	9990	0
541	20241015	103400	91471410	9990	9990	9990	9990	102
542	20241015	103300	90452430	9990	9990	9990	9990	3
543	20241015	103200	90422460	9990	9990	9990	9990	0
544	20241015	103100	90422460	9990	9990	9990	9990	0
545	20241015	103000	90422460	9990	9990	9990	9990	0
546	20241015	102900	90422460	9990	9990	9990	9990	14
547	20241015	102800	90282600	9990	9990	9990	9990	28
548	20241015	102700	90002880	9990	9990	9990	9990	0
549	20241015	102600	90002880	9990	9980	9990	9980	11
550	20241015	102500	89893000	9990	9990	9990	9990	0
551	20241015	102400	89893000	9990	9990	9990	9990	1739
552	20241015	102300	72520390	10000	10000	10000	10000	0
553	20241015	102200	72520390	10000	10000	10000	10000	1
554	20241015	102100	72510390	10000	10000	10000	10000	4
555	20241015	102000	72470390	10010	10010	10010	10010	1
556	20241015	101900	72460380	10000	10000	10000	10000	1
557	20241015	101800	72450380	9990	9990	9990	9990	0
558	20241015	101700	72450380	9990	9990	9990	9990	0
559	20241015	101600	72450380	9990	9990	9990	9990	1
560	20241015	101500	72440390	9990	9990	9990	9990	0
561	20241015	101400	72440390	9990	9990	9990	9990	0
562	20241015	101300	72440390	9990	10000	10000	9990	884
563	20241015	101200	63602440	10010	10010	10010	10010	1
564	20241015	101100	63592430	10010	10010	10010	10010	0
565	20241015	101000	63592430	10010	10010	10010	10010	0
566	20241015	100900	63592430	10010	10010	10010	10010	0
567	20241015	100800	63592430	10010	10010	10010	10010	10
568	20241015	100700	63492330	10010	10010	10010	10010	1
569	20241015	100600	63482320	10010	10010	10010	10010	0
570	20241015	100500	63482320	10010	10010	10010	10010	186
571	20241015	100400	61620460	10020	10020	10020	10020	4
572	20241015	100300	61580380	10020	10010	10020	10010	825
573	20241015	100200	53322120	10010	10010	10010	10010	0
574	20241015	100100	53322120	10010	10010	10010	10010	51
575	20241015	100000	52811610	10010	10010	10010	10010	14
576	20241015	095900	52671470	10010	10010	10010	10010	0
577	20241015	095800	52671470	10010	10010	10010	10010	0
578	20241015	095700	52671470	10010	10010	10010	10010	0
579	20241015	095600	52671470	10010	10010	10010	10010	3
580	20241015	095500	52641440	10010	10010	10010	10010	0
581	20241015	095400	52641440	10010	10010	10010	10010	308
582	20241015	095300	49558360	10010	10010	10010	10010	71
583	20241015	095200	48847650	10010	10010	10010	10010	0
584	20241015	095100	48847650	10010	10010	10010	10010	0
585	20241015	095000	48847650	10010	10010	10010	10010	0
586	20241015	094900	48847650	10010	10010	10010	10010	1
587	20241015	094800	48837640	10010	10010	10010	10010	0
588	20241015	094700	48837640	10010	10010	10010	10010	5
589	20241015	094600	48787590	10010	10010	10010	10010	3
590	20241015	094500	48757560	10010	10010	10010	10010	2
591	20241015	094400	48737540	10000	10000	10000	10000	0
592	20241015	094300	48737540	10000	10000	10000	10000	139
593	20241015	094200	47347540	10000	10000	10000	10000	86
594	20241015	094100	46487540	10000	10000	10000	10000	1035
595	20241015	094000	36137540	10000	10000	10000	10000	100
596	20241015	093900	35137540	10000	10000	10000	10000	17
597	20241015	093800	34967540	10000	10000	10000	10000	16
598	20241015	093700	34807540	10000	10000	10000	10000	0
599	20241015	093600	34807540	10000	10000	10000	10000	94
600	20241015	093500	33867540	10010	10010	10010	10010	0
601	20241015	093400	33867540	10010	10010	10010	10010	0
602	20241015	093300	33867540	10010	10010	10010	10010	2
603	20241015	093200	33847520	10010	10010	10010	10010	11
604	20241015	093100	33737410	10010	10010	10010	10010	0
605	20241015	093000	33737410	10010	10010	10010	10010	5
606	20241015	092900	33687360	10000	10000	10000	10000	1
607	20241015	092800	33677360	10000	10000	10000	10000	17
608	20241015	092700	33507360	10000	10000	10000	10000	30
609	20241015	092600	33207360	10000	10000	10000	10000	457
610	20241015	092500	28637360	10010	10010	10010	10010	300
611	20241015	092400	25634360	10010	10000	10010	10000	68
612	20241015	092300	24954280	10000	10000	10000	10000	319
613	20241015	092200	21764280	9990	9990	9990	9990	5
614	20241015	092100	21714330	10000	10000	10000	10000	1
615	20241015	092000	21704330	10000	10000	10000	10000	0
616	20241015	091900	21704330	10000	10000	10000	10000	858
617	20241015	091800	13124330	10000	10000	10000	10000	20
618	20241015	091700	12924330	10000	10000	10000	10000	0
619	20241015	091600	12924330	10000	10000	10000	10000	6
620	20241015	091500	12864330	10000	10000	10000	10000	106
621	20241015	091400	11804330	10000	10000	10000	10000	53
622	20241015	091300	11274330	10000	10000	10000	10000	2
623	20241015	091200	11254330	9990	9990	9990	9990	0
624	20241015	091100	11254330	9990	9990	9990	9990	10
625	20241015	091000	11154430	9990	9990	9990	9990	0
626	20241015	090900	11154430	9990	9990	9990	9990	0
627	20241015	090800	11154430	9990	9990	9990	9990	290
628	20241015	090700	8257330	9990	9980	9990	9980	669
629	20241015	090600	1576140	9980	9970	9980	9970	14
630	20241015	090500	1436430	9970	9970	9970	9970	0
631	20241015	090400	1436430	9970	9970	9970	9970	0
632	20241015	090300	1436430	9970	9970	9980	9970	56
633	20241015	090200	878090	9970	9970	9970	9970	23
634	20241015	090100	648780	9970	9970	9970	9970	6
635	20241015	090000	588960	9970	9990	9990	9970	59