KissMeData/274090/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	210400	410485390	10000	10000	10000	10000	1026
3	20241018	210300	410485390	10000	10000	10000	10000	0
4	20241018	210200	410485390	10000	10000	10000	10000	0
5	20241018	210100	410485390	10000	10000	10000	10000	0
6	20241018	210000	410485390	10000	10000	10000	10000	0
7	20241018	205900	410485390	10000	10000	10000	10000	0
8	20241018	205800	410485390	10000	10000	10000	10000	0
9	20241018	205700	410485390	10000	10000	10000	10000	0
10	20241018	205600	410485390	10000	10000	10000	10000	0
11	20241018	205500	410485390	10000	10000	10000	10000	0
12	20241018	205400	410485390	10000	10000	10000	10000	0
13	20241018	205300	410485390	10000	10000	10000	10000	0
14	20241018	205200	410485390	10000	10000	10000	10000	0
15	20241018	205100	410485390	10000	10000	10000	10000	0
16	20241018	205000	410485390	10000	10000	10000	10000	0
17	20241018	204900	410485390	10000	10000	10000	10000	0
18	20241018	204800	410485390	10000	10000	10000	10000	0
19	20241018	204700	410485390	10000	10000	10000	10000	0
20	20241018	204600	410485390	10000	10000	10000	10000	0
21	20241018	204500	410485390	10000	10000	10000	10000	0
22	20241018	204400	410485390	10000	10000	10000	10000	0
23	20241018	204300	410485390	10000	10000	10000	10000	0
24	20241018	204200	410485390	10000	10000	10000	10000	0
25	20241018	204100	410485390	10000	10000	10000	10000	0
26	20241018	204000	410485390	10000	10000	10000	10000	0
27	20241018	203900	410485390	10000	10000	10000	10000	0
28	20241018	203800	410485390	10000	10000	10000	10000	0
29	20241018	203700	410485390	10000	10000	10000	10000	0
30	20241018	203600	410485390	10000	10000	10000	10000	0
31	20241018	203500	410485390	10000	10000	10000	10000	0
32	20241018	203400	410485390	10000	10000	10000	10000	1026
33	20241018	203300	410485390	10000	10000	10000	10000	0
34	20241018	203200	410485390	10000	10000	10000	10000	0
35	20241018	203100	410485390	10000	10000	10000	10000	0
36	20241018	203000	410485390	10000	10000	10000	10000	0
37	20241018	202900	410485390	10000	10000	10000	10000	0
38	20241018	202800	410485390	10000	10000	10000	10000	0
39	20241018	202700	410485390	10000	10000	10000	10000	0
40	20241018	202600	410485390	10000	10000	10000	10000	0
41	20241018	202500	410485390	10000	10000	10000	10000	0
42	20241018	202400	410485390	10000	10000	10000	10000	0
43	20241018	202300	410485390	10000	10000	10000	10000	0
44	20241018	202200	410485390	10000	10000	10000	10000	0
45	20241018	202100	410485390	10000	10000	10000	10000	0
46	20241018	202000	410485390	10000	10000	10000	10000	0
47	20241018	201900	410485390	10000	10000	10000	10000	0
48	20241018	201800	410485390	10000	10000	10000	10000	0
49	20241018	201700	410485390	10000	10000	10000	10000	0
50	20241018	201600	410485390	10000	10000	10000	10000	0
51	20241018	201500	410485390	10000	10000	10000	10000	0
52	20241018	201400	410485390	10000	10000	10000	10000	0
53	20241018	201300	410485390	10000	10000	10000	10000	0
54	20241018	201200	410485390	10000	10000	10000	10000	0
55	20241018	201100	410485390	10000	10000	10000	10000	0
56	20241018	201000	410485390	10000	10000	10000	10000	0
57	20241018	200900	410485390	10000	10000	10000	10000	0
58	20241018	200800	410485390	10000	10000	10000	10000	0
59	20241018	200700	410485390	10000	10000	10000	10000	0
60	20241018	200600	410485390	10000	10000	10000	10000	0
61	20241018	200500	410485390	10000	10000	10000	10000	0
62	20241018	200400	410485390	10000	10000	10000	10000	1026
63	20241018	200300	410485390	10000	10000	10000	10000	0
64	20241018	200200	410485390	10000	10000	10000	10000	0
65	20241018	200100	410485390	10000	10000	10000	10000	0
66	20241018	200000	410485390	10000	10000	10000	10000	0
67	20241018	195900	410485390	10000	10000	10000	10000	0
68	20241018	195800	410485390	10000	10000	10000	10000	0
69	20241018	195700	410485390	10000	10000	10000	10000	0
70	20241018	195600	410485390	10000	10000	10000	10000	0
71	20241018	195500	410485390	10000	10000	10000	10000	0
72	20241018	195400	410485390	10000	10000	10000	10000	0
73	20241018	195300	410485390	10000	10000	10000	10000	0
74	20241018	195200	410485390	10000	10000	10000	10000	0
75	20241018	195100	410485390	10000	10000	10000	10000	0
76	20241018	195000	410485390	10000	10000	10000	10000	0
77	20241018	194900	410485390	10000	10000	10000	10000	0
78	20241018	194800	410485390	10000	10000	10000	10000	0
79	20241018	194700	410485390	10000	10000	10000	10000	0
80	20241018	194600	410485390	10000	10000	10000	10000	0
81	20241018	194500	410485390	10000	10000	10000	10000	0
82	20241018	194400	410485390	10000	10000	10000	10000	0
83	20241018	194300	410485390	10000	10000	10000	10000	0
84	20241018	194200	410485390	10000	10000	10000	10000	0
85	20241018	194100	410485390	10000	10000	10000	10000	0
86	20241018	194000	410485390	10000	10000	10000	10000	0
87	20241018	193900	410485390	10000	10000	10000	10000	0
88	20241018	193800	410485390	10000	10000	10000	10000	0
89	20241018	193700	410485390	10000	10000	10000	10000	0
90	20241018	193600	410485390	10000	10000	10000	10000	0
91	20241018	193500	410485390	10000	10000	10000	10000	0
92	20241018	193400	410485390	10000	10000	10000	10000	1026
93	20241018	193300	410485390	10000	10000	10000	10000	0
94	20241018	193200	410485390	10000	10000	10000	10000	0
95	20241018	193100	410485390	10000	10000	10000	10000	0
96	20241018	193000	410485390	10000	10000	10000	10000	0
97	20241018	192900	410485390	10000	10000	10000	10000	0
98	20241018	192800	410485390	10000	10000	10000	10000	0
99	20241018	192700	410485390	10000	10000	10000	10000	0
100	20241018	192600	410485390	10000	10000	10000	10000	0
101	20241018	192500	410485390	10000	10000	10000	10000	0
102	20241018	192400	410485390	10000	10000	10000	10000	0
103	20241018	192300	410485390	10000	10000	10000	10000	0
104	20241018	192200	410485390	10000	10000	10000	10000	0
105	20241018	192100	410485390	10000	10000	10000	10000	0
106	20241018	192000	410485390	10000	10000	10000	10000	0
107	20241018	191900	410485390	10000	10000	10000	10000	0
108	20241018	191800	410485390	10000	10000	10000	10000	0
109	20241018	191700	410485390	10000	10000	10000	10000	0
110	20241018	191600	410485390	10000	10000	10000	10000	0
111	20241018	191500	410485390	10000	10000	10000	10000	0
112	20241018	191400	410485390	10000	10000	10000	10000	0
113	20241018	191300	410485390	10000	10000	10000	10000	0
114	20241018	191200	410485390	10000	10000	10000	10000	0
115	20241018	191100	410485390	10000	10000	10000	10000	0
116	20241018	191000	410485390	10000	10000	10000	10000	0
117	20241018	190900	410485390	10000	10000	10000	10000	0
118	20241018	190800	410485390	10000	10000	10000	10000	0
119	20241018	190700	410485390	10000	10000	10000	10000	0
120	20241018	190600	410485390	10000	10000	10000	10000	0
121	20241018	190500	410485390	10000	10000	10000	10000	0
122	20241018	190400	410485390	10000	10000	10000	10000	1026
123	20241018	190300	410485390	10000	10000	10000	10000	0
124	20241018	190200	410485390	10000	10000	10000	10000	0
125	20241018	190100	410485390	10000	10000	10000	10000	0
126	20241018	190000	410485390	10000	10000	10000	10000	0
127	20241018	185900	410485390	10000	10000	10000	10000	0
128	20241018	185800	410485390	10000	10000	10000	10000	0
129	20241018	185700	410485390	10000	10000	10000	10000	0
130	20241018	185600	410485390	10000	10000	10000	10000	0
131	20241018	185500	410485390	10000	10000	10000	10000	0
132	20241018	185400	410485390	10000	10000	10000	10000	0
133	20241018	185300	410485390	10000	10000	10000	10000	0
134	20241018	185200	410485390	10000	10000	10000	10000	0
135	20241018	185100	410485390	10000	10000	10000	10000	0
136	20241018	185000	410485390	10000	10000	10000	10000	0
137	20241018	184900	410485390	10000	10000	10000	10000	0
138	20241018	184800	410485390	10000	10000	10000	10000	0
139	20241018	184700	410485390	10000	10000	10000	10000	0
140	20241018	184600	410485390	10000	10000	10000	10000	0
141	20241018	184500	410485390	10000	10000	10000	10000	0
142	20241018	184400	410485390	10000	10000	10000	10000	0
143	20241018	184300	410485390	10000	10000	10000	10000	0
144	20241018	184200	410485390	10000	10000	10000	10000	0
145	20241018	184100	410485390	10000	10000	10000	10000	0
146	20241018	184000	410485390	10000	10000	10000	10000	0
147	20241018	183900	410485390	10000	10000	10000	10000	0
148	20241018	183800	410485390	10000	10000	10000	10000	0
149	20241018	183700	410485390	10000	10000	10000	10000	0
150	20241018	183600	410485390	10000	10000	10000	10000	0
151	20241018	183500	410485390	10000	10000	10000	10000	0
152	20241018	183400	410485390	10000	10000	10000	10000	1026
153	20241018	183300	410485390	10000	10000	10000	10000	0
154	20241018	183200	410485390	10000	10000	10000	10000	0
155	20241018	183100	410485390	10000	10000	10000	10000	0
156	20241018	183000	410485390	10000	10000	10000	10000	0
157	20241018	182900	410485390	10000	10000	10000	10000	0
158	20241018	182800	410485390	10000	10000	10000	10000	0
159	20241018	182700	410485390	10000	10000	10000	10000	0
160	20241018	182600	410485390	10000	10000	10000	10000	0
161	20241018	182500	410485390	10000	10000	10000	10000	0
162	20241018	182400	410485390	10000	10000	10000	10000	0
163	20241018	182300	410485390	10000	10000	10000	10000	0
164	20241018	182200	410485390	10000	10000	10000	10000	0
165	20241018	182100	410485390	10000	10000	10000	10000	0
166	20241018	182000	410485390	10000	10000	10000	10000	0
167	20241018	181900	410485390	10000	10000	10000	10000	0
168	20241018	181800	410485390	10000	10000	10000	10000	0
169	20241018	181700	410485390	10000	10000	10000	10000	0
170	20241018	181600	410485390	10000	10000	10000	10000	0
171	20241018	181500	410485390	10000	10000	10000	10000	0
172	20241018	181400	410485390	10000	10000	10000	10000	0
173	20241018	181300	410485390	10000	10000	10000	10000	0
174	20241018	181200	410485390	10000	10000	10000	10000	0
175	20241018	181100	410485390	10000	10000	10000	10000	0
176	20241018	181000	410485390	10000	10000	10000	10000	0
177	20241018	180900	410485390	10000	10000	10000	10000	0
178	20241018	180800	410485390	10000	10000	10000	10000	0
179	20241018	180700	410485390	10000	10000	10000	10000	0
180	20241018	180600	410485390	10000	10000	10000	10000	0
181	20241018	180500	410485390	10000	10000	10000	10000	0
182	20241018	180400	410485390	10000	10000	10000	10000	1026
183	20241018	180300	410485390	10000	10000	10000	10000	0
184	20241018	180200	410485390	10000	10000	10000	10000	0
185	20241018	180100	410485390	10000	10000	10000	10000	0
186	20241018	180000	410485390	10000	10000	10000	10000	0
187	20241018	175900	410485390	10000	10000	10000	10000	0
188	20241018	175800	410485390	10000	10000	10000	10000	0
189	20241018	175700	410485390	10000	10000	10000	10000	0
190	20241018	175600	410485390	10000	10000	10000	10000	0
191	20241018	175500	410485390	10000	10000	10000	10000	0
192	20241018	175400	410485390	10000	10000	10000	10000	0
193	20241018	175300	410485390	10000	10000	10000	10000	0
194	20241018	175200	410485390	10000	10000	10000	10000	0
195	20241018	175100	410485390	10000	10000	10000	10000	0
196	20241018	175000	410485390	10000	10000	10000	10000	0
197	20241018	174900	410485390	10000	10000	10000	10000	0
198	20241018	174800	410485390	10000	10000	10000	10000	0
199	20241018	174700	410485390	10000	10000	10000	10000	0
200	20241018	174600	410485390	10000	10000	10000	10000	0
201	20241018	174500	410485390	10000	10000	10000	10000	0
202	20241018	174400	410485390	10000	10000	10000	10000	0
203	20241018	174300	410485390	10000	10000	10000	10000	0
204	20241018	174200	410485390	10000	10000	10000	10000	0
205	20241018	174100	410485390	10000	10000	10000	10000	0
206	20241018	174000	410485390	10000	10000	10000	10000	0
207	20241018	173900	410485390	10000	10000	10000	10000	0
208	20241018	173800	410485390	10000	10000	10000	10000	0
209	20241018	173700	410485390	10000	10000	10000	10000	0
210	20241018	173600	410485390	10000	10000	10000	10000	0
211	20241018	173500	410485390	10000	10000	10000	10000	0
212	20241018	173400	410485390	10000	10000	10000	10000	1026
213	20241018	173300	410485390	10000	10000	10000	10000	0
214	20241018	173200	410485390	10000	10000	10000	10000	0
215	20241018	173100	410485390	10000	10000	10000	10000	0
216	20241018	173000	410485390	10000	10000	10000	10000	0
217	20241018	172900	410485390	10000	10000	10000	10000	0
218	20241018	172800	410485390	10000	10000	10000	10000	0
219	20241018	172700	410485390	10000	10000	10000	10000	0
220	20241018	172600	410485390	10000	10000	10000	10000	0
221	20241018	172500	410485390	10000	10000	10000	10000	0
222	20241018	172400	410485390	10000	10000	10000	10000	0
223	20241018	172300	410485390	10000	10000	10000	10000	0
224	20241018	172200	410485390	10000	10000	10000	10000	0
225	20241018	172100	410485390	10000	10000	10000	10000	0
226	20241018	172000	410485390	10000	10000	10000	10000	0
227	20241018	171900	410485390	10000	10000	10000	10000	0
228	20241018	171800	410485390	10000	10000	10000	10000	0
229	20241018	171700	410485390	10000	10000	10000	10000	0
230	20241018	171600	410485390	10000	10000	10000	10000	0
231	20241018	171500	410485390	10000	10000	10000	10000	0
232	20241018	171400	410485390	10000	10000	10000	10000	0
233	20241018	171300	410485390	10000	10000	10000	10000	0
234	20241018	171200	410485390	10000	10000	10000	10000	0
235	20241018	171100	410485390	10000	10000	10000	10000	0
236	20241018	171000	410485390	10000	10000	10000	10000	0
237	20241018	170900	410485390	10000	10000	10000	10000	0
238	20241018	170800	410485390	10000	10000	10000	10000	0
239	20241018	170700	410485390	10000	10000	10000	10000	0
240	20241018	170600	410485390	10000	10000	10000	10000	0
241	20241018	170500	410485390	10000	10000	10000	10000	0
242	20241018	170400	410485390	10000	10000	10000	10000	1026
243	20241018	170300	410485390	10000	10000	10000	10000	0
244	20241018	170200	410485390	10000	10000	10000	10000	0
245	20241018	170100	410485390	10000	10000	10000	10000	0
246	20241018	170000	410485390	10000	10000	10000	10000	0
247	20241018	165900	410485390	10000	10000	10000	10000	0
248	20241018	165800	410485390	10000	10000	10000	10000	0
249	20241018	165700	410485390	10000	10000	10000	10000	0
250	20241018	165600	410485390	10000	10000	10000	10000	0
251	20241018	165500	410485390	10000	10000	10000	10000	0
252	20241018	165400	410485390	10000	10000	10000	10000	0
253	20241018	165300	410485390	10000	10000	10000	10000	0
254	20241018	165200	410485390	10000	10000	10000	10000	0
255	20241018	165100	410485390	10000	10000	10000	10000	0
256	20241018	165000	410485390	10000	10000	10000	10000	0
257	20241018	164900	410485390	10000	10000	10000	10000	0
258	20241018	164800	410485390	10000	10000	10000	10000	0
259	20241018	164700	410485390	10000	10000	10000	10000	0
260	20241018	164600	410485390	10000	10000	10000	10000	0
261	20241018	164500	410485390	10000	10000	10000	10000	0
262	20241018	164400	410485390	10000	10000	10000	10000	0
263	20241018	164300	410485390	10000	10000	10000	10000	0
264	20241018	164200	410485390	10000	10000	10000	10000	0
265	20241018	164100	410485390	10000	10000	10000	10000	0
266	20241018	164000	410485390	10000	10000	10000	10000	0
267	20241018	163900	410485390	10000	10000	10000	10000	0
268	20241018	163800	410485390	10000	10000	10000	10000	0
269	20241018	163700	410485390	10000	10000	10000	10000	0
270	20241018	163600	410485390	10000	10000	10000	10000	0
271	20241018	163500	410485390	10000	10000	10000	10000	0
272	20241018	163400	410485390	10000	10000	10000	10000	1026
273	20241018	163300	410485390	10000	10000	10000	10000	0
274	20241018	163200	410485390	10000	10000	10000	10000	0
275	20241018	163100	410485390	10000	10000	10000	10000	0
276	20241018	163000	410485390	10000	10000	10000	10000	0
277	20241018	162900	410485390	10000	10000	10000	10000	0
278	20241018	162800	410485390	10000	10000	10000	10000	0
279	20241018	162700	410485390	10000	10000	10000	10000	0
280	20241018	162600	410485390	10000	10000	10000	10000	0
281	20241018	162500	410485390	10000	10000	10000	10000	0
282	20241018	162400	410485390	10000	10000	10000	10000	0
283	20241018	162300	410485390	10000	10000	10000	10000	0
284	20241018	162200	410485390	10000	10000	10000	10000	0
285	20241018	162100	410485390	10000	10000	10000	10000	0
286	20241018	162000	410485390	10000	10000	10000	10000	0
287	20241018	161900	410485390	10000	10000	10000	10000	0
288	20241018	161800	410485390	10000	10000	10000	10000	0
289	20241018	161700	410485390	10000	10000	10000	10000	0
290	20241018	161600	410485390	10000	10000	10000	10000	0
291	20241018	161500	410485390	10000	10000	10000	10000	0
292	20241018	161400	410485390	10000	10000	10000	10000	0
293	20241018	161300	410485390	10000	10000	10000	10000	0
294	20241018	161200	410485390	10000	10000	10000	10000	0
295	20241018	161100	410485390	10000	10000	10000	10000	0
296	20241018	161000	410485390	10000	10000	10000	10000	0
297	20241018	160900	410485390	10000	10000	10000	10000	0
298	20241018	160800	410485390	10000	10000	10000	10000	0
299	20241018	160700	410485390	10000	10000	10000	10000	0
300	20241018	160600	410485390	10000	10000	10000	10000	0
301	20241018	160500	410485390	10000	10000	10000	10000	0
302	20241018	160400	410485390	10000	10000	10000	10000	1026
303	20241018	160300	410485390	10000	10000	10000	10000	0
304	20241018	160200	410485390	10000	10000	10000	10000	0
305	20241018	160100	410485390	10000	10000	10000	10000	0
306	20241018	160000	410485390	10000	10000	10000	10000	0
307	20241018	155900	410485390	10000	10000	10000	10000	0
308	20241018	155800	410485390	10000	10000	10000	10000	0
309	20241018	155700	410485390	10000	10000	10000	10000	0
310	20241018	155600	410485390	10000	10000	10000	10000	0
311	20241018	155500	410485390	10000	10000	10000	10000	0
312	20241018	155400	410485390	10000	10000	10000	10000	0
313	20241018	155300	410485390	10000	10000	10000	10000	0
314	20241018	155200	410485390	10000	10000	10000	10000	0
315	20241018	155100	410485390	10000	10000	10000	10000	0
316	20241018	155000	410485390	10000	10000	10000	10000	0
317	20241018	154900	410485390	10000	10000	10000	10000	0
318	20241018	154800	410485390	10000	10000	10000	10000	0
319	20241018	154700	410485390	10000	10000	10000	10000	0
320	20241018	154600	410485390	10000	10000	10000	10000	0
321	20241018	154500	410485390	10000	10000	10000	10000	0
322	20241018	154400	410485390	10000	10000	10000	10000	0
323	20241018	154300	410485390	10000	10000	10000	10000	0
324	20241018	154200	410485390	10000	10000	10000	10000	0
325	20241018	154100	410485390	10000	10000	10000	10000	0
326	20241018	154000	410485390	10000	10000	10000	10000	0
327	20241018	153900	410485390	10000	10000	10000	10000	0
328	20241018	153800	410485390	10000	10000	10000	10000	0
329	20241018	153700	410485390	10000	10000	10000	10000	0
330	20241018	153600	410485390	10000	10000	10000	10000	0
331	20241018	153500	410485390	10000	10000	10000	10000	0
332	20241018	153400	410485390	10000	10000	10000	10000	1026
333	20241018	153300	410485390	10000	10000	10000	10000	0
334	20241018	153200	410485390	10000	10000	10000	10000	0
335	20241018	153100	410485390	10000	10000	10000	10000	0
336	20241018	153000	410485390	10000	10000	10000	10000	1026
337	20241018	152900	400225390	10000	10000	10000	10000	0
338	20241018	152800	400225390	10000	10000	10000	10000	0
339	20241018	152700	400225390	10000	10000	10000	10000	0
340	20241018	152600	400225390	10000	10000	10000	10000	0
341	20241018	152500	400225390	10000	10000	10000	10000	0
342	20241018	152400	400225390	10000	10000	10000	10000	0
343	20241018	152300	400225390	10000	10000	10000	10000	0
344	20241018	152200	400225390	10000	10000	10000	10000	0
345	20241018	152100	400225390	10000	10000	10000	10000	0
346	20241018	152000	400225390	10000	10000	10000	10000	0
347	20241018	151900	400225390	10000	9980	10000	9980	361
348	20241018	151800	396620580	9950	9950	9950	9950	0
349	20241018	151700	396620580	9950	9970	9970	9950	371
350	20241018	151600	392926820	10000	10000	10000	10000	0
351	20241018	151500	392926820	10000	10000	10000	10000	0
352	20241018	151400	392926820	10000	10000	10000	10000	29
353	20241018	151300	392636820	10010	10010	10010	10010	0
354	20241018	151200	392636820	10010	10010	10010	10010	0
355	20241018	151100	392636820	10010	10000	10010	10000	976
356	20241018	151000	382876800	9970	9970	9970	9970	0
357	20241018	150900	382876800	9970	9970	9970	9970	0
358	20241018	150800	382876800	9970	9970	9970	9970	0
359	20241018	150700	382876800	9970	9970	9970	9970	5
360	20241018	150600	382826950	10000	10000	10000	10000	105
361	20241018	150500	381776950	10000	10000	10000	10000	0
362	20241018	150400	381776950	10000	10000	10000	10000	0
363	20241018	150300	381776950	10000	10000	10000	10000	1
364	20241018	150200	381766950	10000	10000	10000	10000	0
365	20241018	150100	381766950	10000	9990	10000	9990	2100
366	20241018	150000	360767930	9950	9990	9990	9950	35
367	20241018	145900	360419480	9990	9950	9990	9950	36
368	20241018	145800	360060640	9960	9950	9960	9950	45
369	20241018	145700	359612450	9960	9960	9960	9960	0
370	20241018	145600	359612450	9960	9960	9960	9960	141
371	20241018	145500	358208090	9960	9960	9960	9960	186
372	20241018	145400	356355530	9970	9970	9970	9970	1
373	20241018	145300	356345560	9970	9970	9970	9970	6
374	20241018	145200	356285740	9950	9970	9970	9950	411
375	20241018	145100	352191820	9970	9970	9970	9970	86
376	20241018	145000	351334400	9970	9960	9990	9960	60
377	20241018	144900	350736630	9960	9960	9960	9960	79
378	20241018	144800	349949790	9960	9960	9960	9960	43
379	20241018	144700	349521510	9960	9960	9960	9960	44
380	20241018	144600	349083270	9960	9960	9960	9960	87
381	20241018	144500	348216750	9960	9960	9960	9960	0
382	20241018	144400	348216750	9960	9960	9960	9960	44
383	20241018	144300	347778510	9990	9990	9990	9990	12
384	20241018	144200	347658630	9960	9960	9960	9960	43
385	20241018	144100	347230350	9960	9960	9960	9960	0
386	20241018	144000	347230350	9960	9960	9960	9960	87
387	20241018	143900	346363830	9960	9990	9990	9960	32
388	20241018	143800	346045050	9960	9960	9960	9960	44
389	20241018	143700	345606810	9960	9960	9960	9960	294
390	20241018	143600	342678570	9960	9960	9960	9960	500
391	20241018	143500	337698570	9960	9960	9960	9960	43
392	20241018	143400	337270290	9960	9960	9960	9960	44
393	20241018	143300	336832050	9960	9960	9960	9960	87
394	20241018	143200	335965530	9960	9960	9960	9960	0
395	20241018	143100	335965530	9960	9960	9970	9960	56
396	20241018	143000	335407760	9960	9960	9960	9960	3
397	20241018	142900	335377880	9970	9970	9970	9970	49
398	20241018	142800	334889350	9970	9970	9970	9970	356
399	20241018	142700	331340030	9970	9970	9970	9970	44
400	20241018	142600	330901350	9970	9970	9970	9970	87
401	20241018	142500	330033960	9970	9980	9980	9970	38
402	20241018	142400	329655000	9980	9980	9980	9980	0
403	20241018	142300	329655000	9980	9980	9980	9980	50
404	20241018	142200	329156000	9980	9960	9980	9960	57
405	20241018	142100	328587680	9960	9950	9960	9950	74
406	20241018	142000	327851210	9950	9950	9950	9950	44
407	20241018	141900	327413410	9950	9950	9950	9950	0
408	20241018	141800	327413410	9950	9950	9950	9950	44
409	20241018	141700	326975610	9950	9950	9950	9950	87
410	20241018	141600	326109960	9950	9950	9950	9950	38
411	20241018	141500	325731860	9960	9960	9960	9960	5
412	20241018	141400	325682060	9960	9960	9960	9960	0
413	20241018	141300	325682060	9960	9960	9960	9960	44
414	20241018	141200	325243820	9960	9950	9960	9950	49
415	20241018	141100	324756220	9950	9950	9950	9950	9
416	20241018	141000	324666670	9950	9950	9950	9950	43
417	20241018	140900	324238820	9950	9950	9950	9950	119
418	20241018	140800	323054770	9950	9950	9950	9950	143
419	20241018	140700	321631920	9950	9950	9950	9950	1
420	20241018	140600	321621970	9950	9950	9950	9950	44
421	20241018	140500	321184170	9950	9950	9950	9950	87
422	20241018	140400	320318520	9950	9980	9980	9950	687
423	20241018	140300	313468860	9950	9950	9950	9950	44
424	20241018	140200	313031060	9950	9950	9950	9950	64
425	20241018	140100	312394260	9950	9950	9950	9950	43
426	20241018	140000	311966410	9950	9950	9950	9950	44
427	20241018	135900	311528610	9950	9950	9950	9950	45
428	20241018	135800	311080860	9950	9950	9950	9950	0
429	20241018	135700	311080860	9950	9950	9950	9950	44
430	20241018	135600	310643060	9950	9950	9950	9950	44
431	20241018	135500	310205260	9950	9950	9950	9950	43
432	20241018	135400	309777410	9950	9950	9950	9950	0
433	20241018	135300	309777410	9950	9950	9950	9950	44
434	20241018	135200	309339610	9950	9950	9950	9950	43
435	20241018	135100	308911760	9950	9950	9950	9950	44
436	20241018	135000	308473960	9950	9950	9950	9950	0
437	20241018	134900	308473960	9950	9960	9960	9950	387
438	20241018	134800	304623210	9990	9990	9990	9990	0
439	20241018	134700	304623210	9990	9950	9990	9950	45
440	20241018	134600	304175420	9950	9950	9950	9950	43
441	20241018	134500	303747570	9950	9950	9950	9950	175
442	20241018	134400	302006320	9950	9950	9950	9950	3
443	20241018	134300	301976470	9940	9940	9940	9940	87
444	20241018	134200	301111690	9940	9950	9950	9940	19
445	20241018	134100	300922820	9950	9950	9950	9950	865
446	20241018	134000	292316070	9950	9960	9960	9950	40
447	20241018	133900	291917720	9960	9960	9960	9960	44
448	20241018	133800	291479480	9960	9960	9960	9960	87
449	20241018	133700	290612960	9960	9960	9960	9960	0
450	20241018	133600	290612960	9960	9990	9990	9960	43
451	20241018	133500	290183480	9990	9960	9990	9960	398
452	20241018	133400	286218480	9950	9950	9950	9950	74
453	20241018	133300	285482180	9950	9950	9950	9950	5
454	20241018	133200	285432430	9950	9950	9950	9950	8
455	20241018	133100	285352830	9950	9950	9950	9950	84
456	20241018	133000	284517030	9940	9950	9950	9940	43
457	20241018	132900	284089560	9940	9940	9940	9940	0
458	20241018	132800	284089560	9940	9940	9940	9940	44
459	20241018	132700	283652200	9940	9940	9940	9940	60
460	20241018	132600	283055800	9940	9950	9950	9940	44
461	20241018	132500	282618340	9940	9940	9940	9940	87
462	20241018	132400	281753560	9940	9940	9940	9940	139
463	20241018	132300	280371900	9940	9940	9940	9940	63
464	20241018	132200	279745680	9950	9960	9960	9950	142
465	20241018	132100	278332600	9960	9960	9960	9960	3
466	20241018	132000	278302720	9970	9970	9970	9970	0
467	20241018	131900	278302720	9970	9980	9980	9970	6
468	20241018	131800	278242880	9980	9980	9980	9980	4
469	20241018	131700	278202960	9990	9990	9990	9990	2
470	20241018	131600	278182980	9940	9940	9940	9940	0
471	20241018	131500	278182980	9940	9940	9940	9940	45
472	20241018	131400	277735680	9940	9940	9940	9940	43
473	20241018	131300	277308260	9940	9940	9940	9940	44
474	20241018	131200	276870900	9940	9940	9940	9940	0
475	20241018	131100	276870900	9940	9940	9940	9940	43
476	20241018	131000	276443480	9940	9940	9940	9940	44
477	20241018	130900	276006120	9940	9940	9940	9940	87
478	20241018	130800	275141340	9940	9940	9940	9940	44
479	20241018	130700	274703980	10000	10000	10000	10000	6
480	20241018	130600	274643980	9940	10000	10000	9940	44
481	20241018	130500	274206560	9940	9940	9940	9940	44
482	20241018	130400	273769200	10000	10000	10000	10000	0
483	20241018	130300	273769200	10000	9950	10000	9950	319
484	20241018	130200	270584800	9940	9940	9940	9940	201
485	20241018	130100	268586860	9940	9940	9940	9940	95
486	20241018	130000	267642560	9950	9950	9950	9940	69
487	20241018	125900	266956390	9950	9950	9950	9950	0
488	20241018	125800	266956390	9950	9950	9950	9950	5
489	20241018	125700	266906640	9950	9950	9950	9950	44
490	20241018	125600	266468840	9950	9950	9950	9950	43
491	20241018	125500	266040990	9950	9950	9950	9950	14
492	20241018	125400	265901690	9940	9940	9940	9940	44
493	20241018	125300	265464330	9940	9940	9940	9940	123
494	20241018	125200	264241710	9940	9940	9940	9940	88
495	20241018	125100	263366990	9940	9940	9940	9940	16
496	20241018	125000	263207950	9950	9950	9950	9950	23
497	20241018	124900	262979100	9950	9940	9950	9940	77
498	20241018	124800	262213680	9950	9950	9950	9950	14
499	20241018	124700	262074380	9950	9990	9990	9940	59
500	20241018	124600	261487730	9990	9990	9990	9990	0
501	20241018	124500	261487730	9990	9990	9990	9990	0
502	20241018	124400	261487730	9990	9940	9990	9940	45
503	20241018	124300	261040330	9940	9940	9940	9940	52
504	20241018	124200	260523450	9930	9930	9930	9930	0
505	20241018	124100	260523450	9930	9930	9930	9930	44
506	20241018	124000	260086530	9930	9940	9940	9930	181
507	20241018	123900	258288630	9940	9940	9940	9940	68
508	20241018	123800	257612710	9950	9950	9950	9950	100
509	20241018	123700	256617710	9940	9950	9950	9940	42
510	20241018	123600	256200180	9950	9950	9950	9940	16
511	20241018	123500	256041120	9950	9950	9950	9950	44
512	20241018	123400	255603320	9940	9940	9940	9940	43
513	20241018	123300	255175900	9940	9940	9940	9940	0
514	20241018	123200	255175900	9940	10000	10000	9940	88
515	20241018	123100	254301120	10000	10000	10000	10000	0
516	20241018	123000	254301120	10000	9950	10000	9950	200
517	20241018	122900	252303320	9950	9950	9950	9950	0
518	20241018	122800	252303320	9950	9940	9950	9930	515
519	20241018	122700	247183620	9940	9940	9940	9940	619
520	20241018	122600	241030760	9950	9950	9950	9950	42
521	20241018	122500	240612860	9960	9960	9960	9960	30
522	20241018	122400	240314060	9960	9970	9970	9960	44
523	20241018	122300	239875450	9960	9970	9970	9960	43
524	20241018	122200	239446770	9960	9960	9960	9960	60
525	20241018	122100	238849170	9970	9970	9970	9970	0
526	20241018	122000	238849170	9970	9970	9970	9970	10
527	20241018	121900	238749470	9980	9980	9980	9980	63
528	20241018	121800	238120730	9980	9990	9990	9970	94
529	20241018	121700	237182130	9990	9990	9990	9990	50
530	20241018	121600	236682630	10000	10000	10000	10000	1
531	20241018	121500	236672630	9950	9950	9950	9950	45
532	20241018	121400	236224880	10000	9950	10000	9950	350
533	20241018	121300	232730950	9970	9970	9970	9970	609
534	20241018	121200	226659220	9940	9950	9950	9940	325
535	20241018	121100	223428670	9950	9950	9950	9950	50
536	20241018	121000	222931170	9940	9940	9940	9940	262
537	20241018	120900	220326890	9940	9940	9940	9940	24
538	20241018	120800	220088330	9950	9950	9950	9950	0
539	20241018	120700	220088330	9950	9950	9950	9950	20
540	20241018	120600	219889330	9950	9950	9950	9940	116
541	20241018	120500	218735570	9950	9940	9950	9940	528
542	20241018	120400	213487150	9940	9940	9940	9940	0
543	20241018	120300	213487150	9940	9940	9940	9940	44
544	20241018	120200	213049790	9980	9980	9980	9980	2
545	20241018	120100	213029830	9940	9940	9940	9940	44
546	20241018	120000	212592470	9940	9940	9940	9940	0
547	20241018	115900	212592470	9940	9940	9940	9940	43
548	20241018	115800	212165050	9940	9940	9940	9940	87
549	20241018	115700	211300270	9940	9950	9950	9940	44
550	20241018	115600	210862810	9940	9940	9940	9940	3
551	20241018	115500	210832990	9950	9950	9950	9950	41
552	20241018	115400	210425040	9940	9940	9940	9940	1
553	20241018	115300	210415100	9950	9940	9950	9940	86
554	20241018	115200	209559840	9950	9950	9950	9950	0
555	20241018	115100	209559840	9950	9950	9950	9950	28
556	20241018	115000	209281240	9950	9950	9950	9950	36
557	20241018	114900	208923040	9950	9940	9950	9940	58
558	20241018	114800	208346380	9940	9940	9940	9940	43
559	20241018	114700	207918960	9940	9940	9940	9940	0
560	20241018	114600	207918960	9940	9940	9940	9940	96
561	20241018	114500	206964720	9940	9940	9940	9940	43
562	20241018	114400	206537300	9980	9980	9980	9980	16
563	20241018	114300	206377620	9980	9980	9980	9980	2
564	20241018	114200	206357660	9940	9940	9940	9940	45
565	20241018	114100	205910360	9940	9940	9940	9940	87
566	20241018	114000	205045580	9940	9940	9940	9940	41
567	20241018	113900	204638040	9950	9940	9950	9940	56
568	20241018	113800	204081380	9950	9950	9950	9950	14
569	20241018	113700	203942080	9950	9950	9950	9950	20
570	20241018	113600	203743080	9980	9980	9980	9980	0
571	20241018	113500	203743080	9980	9960	9980	9960	44
572	20241018	113400	203304820	9960	9950	9960	9950	39
573	20241018	113300	202916520	9940	9940	9940	9940	44
574	20241018	113200	202479160	9940	9940	9940	9940	43
575	20241018	113100	202051740	9940	9940	9980	9940	90
576	20241018	113000	201157100	9940	9940	9940	9940	0
577	20241018	112900	201157100	9940	9950	9950	9940	43
578	20241018	112800	200729670	9950	9950	9950	9950	0
579	20241018	112700	200729670	9950	9950	9950	9950	64
580	20241018	112600	200092870	9940	9940	9940	9940	0
581	20241018	112500	200092870	9940	9950	9950	9940	43
582	20241018	112400	199665420	9940	9940	9940	9940	44
583	20241018	112300	199228060	9940	9940	9940	9940	48
584	20241018	112200	198750940	9940	9940	9940	9940	133
585	20241018	112100	197428920	9940	9940	9940	9940	0
586	20241018	112000	197428920	9940	9950	9950	9940	33
587	20241018	111900	197100800	9950	9950	9950	9940	54
588	20241018	111800	196563540	9940	9940	9940	9940	38
589	20241018	111700	196185820	9950	9950	9950	9950	5
590	20241018	111600	196136070	9950	9950	9950	9950	0
591	20241018	111500	196136070	9950	9950	9950	9940	92
592	20241018	111400	195221310	9950	9950	9950	9950	95
593	20241018	111300	194276060	9940	9940	9940	9940	5
594	20241018	111200	194226360	9940	9940	9940	9940	87
595	20241018	111100	193361580	9940	9940	9940	9940	65
596	20241018	111000	192715480	9950	9950	9950	9950	22
597	20241018	110900	192496580	9950	9950	9950	9950	200
598	20241018	110800	190506580	9950	9960	9960	9950	195
599	20241018	110700	188564810	9960	9960	9960	9960	72
600	20241018	110600	187847690	9970	9970	9970	9970	20
601	20241018	110500	187648290	9980	9980	9980	9980	0
602	20241018	110400	187648290	9980	9980	9980	9980	2
603	20241018	110300	187628330	9960	9960	9960	9960	153
604	20241018	110200	186104450	9960	9960	9960	9960	44
605	20241018	110100	185666210	9960	9980	9980	9960	46
606	20241018	110000	185208030	9960	9960	9960	9960	0
607	20241018	105900	185208030	9960	9970	9970	9960	44
608	20241018	105800	184769690	9960	9960	9960	9960	87
609	20241018	105700	183903170	9960	9960	9960	9960	44
610	20241018	105600	183464930	10000	10000	10000	10000	33
611	20241018	105500	183134930	10000	9980	10000	9980	272
612	20241018	105400	180417340	9960	9960	9960	9960	43
613	20241018	105300	179989060	9960	9960	9960	9960	44
614	20241018	105200	179550820	9960	9960	9960	9960	0
615	20241018	105100	179550820	9960	9960	9960	9960	87
616	20241018	105000	178684300	9960	9980	9980	9960	55
617	20241018	104900	178136480	9980	9980	9980	9980	1
618	20241018	104800	178126500	9960	9960	9960	9960	197
619	20241018	104700	176164380	9960	9960	9960	9960	43
620	20241018	104600	175736100	9960	9960	9960	9960	44
621	20241018	104500	175297860	9960	9960	9960	9960	43
622	20241018	104400	174869580	9960	9960	9960	9960	44
623	20241018	104300	174431340	9960	9960	9960	9960	0
624	20241018	104200	174431340	9960	9960	9960	9960	43
625	20241018	104100	174003060	9960	9960	9960	9960	98
626	20241018	104000	173026980	9960	9960	9960	9960	42
627	20241018	103900	172608660	9970	9960	9970	9960	3
628	20241018	103800	172578760	9960	9970	9970	9960	43
629	20241018	103700	172150470	9960	9980	9980	9960	47
630	20241018	103600	171682270	9980	9980	9980	9980	0
631	20241018	103500	171682270	9980	9960	9980	9960	202
632	20241018	103400	169667210	9960	9960	9960	9960	242
633	20241018	103300	167256890	9960	9970	9970	9960	71
634	20241018	103200	166549160	9990	9970	9990	9970	128
635	20241018	103100	165272980	9980	9980	9980	9980	1
636	20241018	103000	165263000	9980	9980	9980	9980	30
637	20241018	102900	164963600	9970	9970	9970	9970	43
638	20241018	102800	164534890	9970	9970	9970	9970	49
639	20241018	102700	164046360	9970	9980	9980	9970	363
640	20241018	102600	160425760	9980	9980	9980	9980	361
641	20241018	102500	156822980	9980	9980	9980	9980	306
642	20241018	102400	153769100	9980	9990	9990	9980	124
643	20241018	102300	152530980	10000	10000	10000	10000	1
644	20241018	102200	152520980	10000	10000	10000	10000	2
645	20241018	102100	152500980	9980	9980	9980	9980	132
646	20241018	102000	151183620	9980	9980	9980	9980	20
647	20241018	101900	150984020	9990	9990	9990	9990	22
648	20241018	101800	150764240	10000	9990	10000	9990	22
649	20241018	101700	150544440	9970	10000	10000	9970	46
650	20241018	101600	150085760	9970	9970	9970	9970	44
651	20241018	101500	149647080	10000	10000	10000	10000	0
652	20241018	101400	149647080	10000	10000	10000	10000	1
653	20241018	101300	149637080	9970	9990	9990	9970	57
654	20241018	101200	149068710	9970	9970	9990	9970	255
655	20241018	101100	146526340	9970	9970	9970	9970	43
656	20241018	101000	146097630	9970	9980	9980	9970	271
657	20241018	100900	143395050	9980	9980	9980	9980	1
658	20241018	100800	143385070	9970	9980	9980	9970	43
659	20241018	100700	142956180	9970	9970	9970	9970	47
660	20241018	100600	142487590	9980	9990	9990	9980	23
661	20241018	100500	142257850	9990	9990	9990	9990	16
662	20241018	100400	142098010	9990	9960	9990	9960	701
663	20241018	100300	135109650	9940	9940	9940	9940	43
664	20241018	100200	134682230	9960	9950	9960	9950	223
665	20241018	100100	132463210	9960	9960	9960	9960	1
666	20241018	100000	132453250	9960	9960	9960	9950	69
667	20241018	095900	131766450	9960	9970	9970	9960	38
668	20241018	095800	131387960	9960	9960	9970	9960	46
669	20241018	095700	130929630	9960	9960	9960	9960	136
670	20241018	095600	129575070	9960	9960	9960	9960	128
671	20241018	095500	128300190	9960	9970	9970	9960	77
672	20241018	095400	127533260	9960	9960	9960	9950	160
673	20241018	095300	125939800	9950	9930	9950	9930	146
674	20241018	095200	124488020	9930	9950	9950	9930	43
675	20241018	095100	124060650	9930	9930	9930	9930	44
676	20241018	095000	123623730	9920	9930	9970	9920	853
677	20241018	094900	115160140	9930	9930	9930	9930	143
678	20241018	094800	113740150	9930	9980	10000	9930	2206
679	20241018	094700	91816290	9950	9960	9980	9950	1439
680	20241018	094600	77497420	9960	9980	9980	9960	45
681	20241018	094500	77048900	9970	9960	9970	9960	28
682	20241018	094400	76770010	9980	9980	9980	9980	17
683	20241018	094300	76600350	9960	9980	9980	9950	37
684	20241018	094200	76232010	9980	10000	10000	9950	96
685	20241018	094100	75274910	9980	9950	9980	9950	51
686	20241018	094000	74767310	10000	10000	10000	10000	22
687	20241018	093900	74547310	9950	10000	10000	9950	45
688	20241018	093800	74099510	9950	10000	10000	9950	59
689	20241018	093700	73511660	9960	9960	9960	9960	44
690	20241018	093600	73073420	10000	10000	10000	10000	16
691	20241018	093500	72913420	10000	10000	10000	10000	0
692	20241018	093400	72913420	10000	9940	10000	9920	1071
693	20241018	093300	62270440	9920	9920	9920	9920	43
694	20241018	093200	61843880	9920	9940	9940	9920	368
695	20241018	093100	58191100	9940	9930	9940	9910	171
696	20241018	093000	56494510	9930	9940	9940	9930	191
697	20241018	092900	54596090	9930	9980	9980	9930	3345
698	20241018	092800	21344680	9980	10010	10010	9980	28
699	20241018	092700	21064610	9990	9990	9990	9990	0
700	20241018	092600	21064610	9990	9990	10020	9990	11
701	20241018	092500	20954660	9950	9950	9950	9950	0
702	20241018	092400	20954660	9950	9990	9990	9950	209
703	20241018	092300	18871950	9990	9980	9990	9980	100
704	20241018	092200	17872960	9990	9990	9990	9990	67
705	20241018	092100	17203630	9990	9990	9990	9990	296
706	20241018	092000	14246590	9990	10050	10050	9990	120
707	20241018	091900	13046760	10050	10050	10050	10050	0
708	20241018	091800	13046760	10050	10050	10050	10050	16
709	20241018	091700	12885960	10000	10020	10020	10000	150
710	20241018	091600	11384370	10090	10090	10090	10090	18
711	20241018	091500	11202750	10100	10100	10100	10100	7
712	20241018	091400	11132050	10100	10030	10100	10030	116
713	20241018	091300	9961360	10030	10030	10030	10030	10
714	20241018	091200	9861060	10090	10060	10100	9980	128
715	20241018	091100	8570540	10060	10060	10060	10060	0
716	20241018	091000	8570540	10060	10060	10060	10060	8
717	20241018	090900	8490060	10100	10040	10100	9950	538
718	20241018	090800	3107180	10080	10080	10080	10080	40
719	20241018	090700	2703980	10030	10030	10030	10030	0
720	20241018	090600	2703980	10030	10030	10030	10030	0
721	20241018	090500	2703980	10030	10030	10030	10030	39
722	20241018	090400	2312810	10020	10020	10020	10020	0
723	20241018	090300	2312810	10020	10020	10020	10020	0
724	20241018	090200	2312810	10020	10020	10020	10020	0
725	20241018	090100	2312810	10020	10020	10020	10020	0
726	20241018	090000	2312810	10020	10100	10100	10020	229