KissMeData/263860/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211700	423290680	9940	9940	9940	9940	1228
3	20241007	211600	423290680	9940	9940	9940	9940	0
4	20241007	211500	423290680	9940	9940	9940	9940	0
5	20241007	211400	423290680	9940	9940	9940	9940	0
6	20241007	211300	423290680	9940	9940	9940	9940	0
7	20241007	211200	423290680	9940	9940	9940	9940	0
8	20241007	211100	423290680	9940	9940	9940	9940	0
9	20241007	211000	423290680	9940	9940	9940	9940	0
10	20241007	210900	423290680	9940	9940	9940	9940	0
11	20241007	210800	423290680	9940	9940	9940	9940	0
12	20241007	210700	423290680	9940	9940	9940	9940	0
13	20241007	210600	423290680	9940	9940	9940	9940	0
14	20241007	210500	423290680	9940	9940	9940	9940	0
15	20241007	210400	423290680	9940	9940	9940	9940	0
16	20241007	210300	423290680	9940	9940	9940	9940	0
17	20241007	210200	423290680	9940	9940	9940	9940	0
18	20241007	210100	423290680	9940	9940	9940	9940	0
19	20241007	210000	423290680	9940	9940	9940	9940	0
20	20241007	205900	423290680	9940	9940	9940	9940	0
21	20241007	205800	423290680	9940	9940	9940	9940	0
22	20241007	205700	423290680	9940	9940	9940	9940	0
23	20241007	205600	423290680	9940	9940	9940	9940	0
24	20241007	205500	423290680	9940	9940	9940	9940	0
25	20241007	205400	423290680	9940	9940	9940	9940	0
26	20241007	205300	423290680	9940	9940	9940	9940	0
27	20241007	205200	423290680	9940	9940	9940	9940	0
28	20241007	205100	423290680	9940	9940	9940	9940	0
29	20241007	205000	423290680	9940	9940	9940	9940	0
30	20241007	204900	423290680	9940	9940	9940	9940	0
31	20241007	204800	423290680	9940	9940	9940	9940	0
32	20241007	204700	423290680	9940	9940	9940	9940	1228
33	20241007	204600	423290680	9940	9940	9940	9940	0
34	20241007	204500	423290680	9940	9940	9940	9940	0
35	20241007	204400	423290680	9940	9940	9940	9940	0
36	20241007	204300	423290680	9940	9940	9940	9940	0
37	20241007	204200	423290680	9940	9940	9940	9940	0
38	20241007	204100	423290680	9940	9940	9940	9940	0
39	20241007	204000	423290680	9940	9940	9940	9940	0
40	20241007	203900	423290680	9940	9940	9940	9940	0
41	20241007	203800	423290680	9940	9940	9940	9940	0
42	20241007	203700	423290680	9940	9940	9940	9940	0
43	20241007	203600	423290680	9940	9940	9940	9940	0
44	20241007	203500	423290680	9940	9940	9940	9940	0
45	20241007	203400	423290680	9940	9940	9940	9940	0
46	20241007	203300	423290680	9940	9940	9940	9940	0
47	20241007	203200	423290680	9940	9940	9940	9940	0
48	20241007	203100	423290680	9940	9940	9940	9940	0
49	20241007	203000	423290680	9940	9940	9940	9940	0
50	20241007	202900	423290680	9940	9940	9940	9940	0
51	20241007	202800	423290680	9940	9940	9940	9940	0
52	20241007	202700	423290680	9940	9940	9940	9940	0
53	20241007	202600	423290680	9940	9940	9940	9940	0
54	20241007	202500	423290680	9940	9940	9940	9940	0
55	20241007	202400	423290680	9940	9940	9940	9940	0
56	20241007	202300	423290680	9940	9940	9940	9940	0
57	20241007	202200	423290680	9940	9940	9940	9940	0
58	20241007	202100	423290680	9940	9940	9940	9940	0
59	20241007	202000	423290680	9940	9940	9940	9940	0
60	20241007	201900	423290680	9940	9940	9940	9940	0
61	20241007	201800	423290680	9940	9940	9940	9940	0
62	20241007	201700	423290680	9940	9940	9940	9940	1228
63	20241007	201600	423290680	9940	9940	9940	9940	0
64	20241007	201500	423290680	9940	9940	9940	9940	0
65	20241007	201400	423290680	9940	9940	9940	9940	0
66	20241007	201300	423290680	9940	9940	9940	9940	0
67	20241007	201200	423290680	9940	9940	9940	9940	0
68	20241007	201100	423290680	9940	9940	9940	9940	0
69	20241007	201000	423290680	9940	9940	9940	9940	0
70	20241007	200900	423290680	9940	9940	9940	9940	0
71	20241007	200800	423290680	9940	9940	9940	9940	0
72	20241007	200700	423290680	9940	9940	9940	9940	0
73	20241007	200600	423290680	9940	9940	9940	9940	0
74	20241007	200500	423290680	9940	9940	9940	9940	0
75	20241007	200400	423290680	9940	9940	9940	9940	0
76	20241007	200300	423290680	9940	9940	9940	9940	0
77	20241007	200200	423290680	9940	9940	9940	9940	0
78	20241007	200100	423290680	9940	9940	9940	9940	0
79	20241007	200000	423290680	9940	9940	9940	9940	0
80	20241007	195900	423290680	9940	9940	9940	9940	0
81	20241007	195800	423290680	9940	9940	9940	9940	0
82	20241007	195700	423290680	9940	9940	9940	9940	0
83	20241007	195600	423290680	9940	9940	9940	9940	0
84	20241007	195500	423290680	9940	9940	9940	9940	0
85	20241007	195400	423290680	9940	9940	9940	9940	0
86	20241007	195300	423290680	9940	9940	9940	9940	0
87	20241007	195200	423290680	9940	9940	9940	9940	0
88	20241007	195100	423290680	9940	9940	9940	9940	0
89	20241007	195000	423290680	9940	9940	9940	9940	0
90	20241007	194900	423290680	9940	9940	9940	9940	0
91	20241007	194800	423290680	9940	9940	9940	9940	0
92	20241007	194700	423290680	9940	9940	9940	9940	1228
93	20241007	194600	423290680	9940	9940	9940	9940	0
94	20241007	194500	423290680	9940	9940	9940	9940	0
95	20241007	194400	423290680	9940	9940	9940	9940	0
96	20241007	194300	423290680	9940	9940	9940	9940	0
97	20241007	194200	423290680	9940	9940	9940	9940	0
98	20241007	194100	423290680	9940	9940	9940	9940	0
99	20241007	194000	423290680	9940	9940	9940	9940	0
100	20241007	193900	423290680	9940	9940	9940	9940	0
101	20241007	193800	423290680	9940	9940	9940	9940	0
102	20241007	193700	423290680	9940	9940	9940	9940	0
103	20241007	193600	423290680	9940	9940	9940	9940	0
104	20241007	193500	423290680	9940	9940	9940	9940	0
105	20241007	193400	423290680	9940	9940	9940	9940	0
106	20241007	193300	423290680	9940	9940	9940	9940	0
107	20241007	193200	423290680	9940	9940	9940	9940	0
108	20241007	193100	423290680	9940	9940	9940	9940	0
109	20241007	193000	423290680	9940	9940	9940	9940	0
110	20241007	192900	423290680	9940	9940	9940	9940	0
111	20241007	192800	423290680	9940	9940	9940	9940	0
112	20241007	192700	423290680	9940	9940	9940	9940	0
113	20241007	192600	423290680	9940	9940	9940	9940	0
114	20241007	192500	423290680	9940	9940	9940	9940	0
115	20241007	192400	423290680	9940	9940	9940	9940	0
116	20241007	192300	423290680	9940	9940	9940	9940	0
117	20241007	192200	423290680	9940	9940	9940	9940	0
118	20241007	192100	423290680	9940	9940	9940	9940	0
119	20241007	192000	423290680	9940	9940	9940	9940	0
120	20241007	191900	423290680	9940	9940	9940	9940	0
121	20241007	191800	423290680	9940	9940	9940	9940	0
122	20241007	191700	423290680	9940	9940	9940	9940	1228
123	20241007	191600	423290680	9940	9940	9940	9940	0
124	20241007	191500	423290680	9940	9940	9940	9940	0
125	20241007	191400	423290680	9940	9940	9940	9940	0
126	20241007	191300	423290680	9940	9940	9940	9940	0
127	20241007	191200	423290680	9940	9940	9940	9940	0
128	20241007	191100	423290680	9940	9940	9940	9940	0
129	20241007	191000	423290680	9940	9940	9940	9940	0
130	20241007	190900	423290680	9940	9940	9940	9940	0
131	20241007	190800	423290680	9940	9940	9940	9940	0
132	20241007	190700	423290680	9940	9940	9940	9940	0
133	20241007	190600	423290680	9940	9940	9940	9940	0
134	20241007	190500	423290680	9940	9940	9940	9940	0
135	20241007	190400	423290680	9940	9940	9940	9940	0
136	20241007	190300	423290680	9940	9940	9940	9940	0
137	20241007	190200	423290680	9940	9940	9940	9940	0
138	20241007	190100	423290680	9940	9940	9940	9940	0
139	20241007	190000	423290680	9940	9940	9940	9940	0
140	20241007	185900	423290680	9940	9940	9940	9940	0
141	20241007	185800	423290680	9940	9940	9940	9940	0
142	20241007	185700	423290680	9940	9940	9940	9940	0
143	20241007	185600	423290680	9940	9940	9940	9940	0
144	20241007	185500	423290680	9940	9940	9940	9940	0
145	20241007	185400	423290680	9940	9940	9940	9940	0
146	20241007	185300	423290680	9940	9940	9940	9940	0
147	20241007	185200	423290680	9940	9940	9940	9940	0
148	20241007	185100	423290680	9940	9940	9940	9940	0
149	20241007	185000	423290680	9940	9940	9940	9940	0
150	20241007	184900	423290680	9940	9940	9940	9940	0
151	20241007	184800	423290680	9940	9940	9940	9940	0
152	20241007	184700	423290680	9940	9940	9940	9940	1228
153	20241007	184600	423290680	9940	9940	9940	9940	0
154	20241007	184500	423290680	9940	9940	9940	9940	0
155	20241007	184400	423290680	9940	9940	9940	9940	0
156	20241007	184300	423290680	9940	9940	9940	9940	0
157	20241007	184200	423290680	9940	9940	9940	9940	0
158	20241007	184100	423290680	9940	9940	9940	9940	0
159	20241007	184000	423290680	9940	9940	9940	9940	0
160	20241007	183900	423290680	9940	9940	9940	9940	0
161	20241007	183800	423290680	9940	9940	9940	9940	0
162	20241007	183700	423290680	9940	9940	9940	9940	0
163	20241007	183600	423290680	9940	9940	9940	9940	0
164	20241007	183500	423290680	9940	9940	9940	9940	0
165	20241007	183400	423290680	9940	9940	9940	9940	0
166	20241007	183300	423290680	9940	9940	9940	9940	0
167	20241007	183200	423290680	9940	9940	9940	9940	0
168	20241007	183100	423290680	9940	9940	9940	9940	0
169	20241007	183000	423290680	9940	9940	9940	9940	0
170	20241007	182900	423290680	9940	9940	9940	9940	0
171	20241007	182800	423290680	9940	9940	9940	9940	0
172	20241007	182700	423290680	9940	9940	9940	9940	0
173	20241007	182600	423290680	9940	9940	9940	9940	0
174	20241007	182500	423290680	9940	9940	9940	9940	0
175	20241007	182400	423290680	9940	9940	9940	9940	0
176	20241007	182300	423290680	9940	9940	9940	9940	0
177	20241007	182200	423290680	9940	9940	9940	9940	0
178	20241007	182100	423290680	9940	9940	9940	9940	0
179	20241007	182000	423290680	9940	9940	9940	9940	0
180	20241007	181900	423290680	9940	9940	9940	9940	0
181	20241007	181800	423290680	9940	9940	9940	9940	0
182	20241007	181700	423290680	9940	9940	9940	9940	1228
183	20241007	181600	423290680	9940	9940	9940	9940	0
184	20241007	181500	423290680	9940	9940	9940	9940	0
185	20241007	181400	423290680	9940	9940	9940	9940	0
186	20241007	181300	423290680	9940	9940	9940	9940	0
187	20241007	181200	423290680	9940	9940	9940	9940	0
188	20241007	181100	423290680	9940	9940	9940	9940	0
189	20241007	181000	423290680	9940	9940	9940	9940	0
190	20241007	180900	423290680	9940	9940	9940	9940	0
191	20241007	180800	423290680	9940	9940	9940	9940	0
192	20241007	180700	423290680	9940	9940	9940	9940	0
193	20241007	180600	423290680	9940	9940	9940	9940	0
194	20241007	180500	423290680	9940	9940	9940	9940	0
195	20241007	180400	423290680	9940	9940	9940	9940	0
196	20241007	180300	423290680	9940	9940	9940	9940	0
197	20241007	180200	423290680	9940	9940	9940	9940	0
198	20241007	180100	423290680	9940	9940	9940	9940	0
199	20241007	180000	423290680	9940	9940	9940	9940	0
200	20241007	175900	423290680	9940	9940	9940	9940	0
201	20241007	175800	423290680	9940	9940	9940	9940	0
202	20241007	175700	423290680	9940	9940	9940	9940	0
203	20241007	175600	423290680	9940	9940	9940	9940	0
204	20241007	175500	423290680	9940	9940	9940	9940	0
205	20241007	175400	423290680	9940	9940	9940	9940	0
206	20241007	175300	423290680	9940	9940	9940	9940	0
207	20241007	175200	423290680	9940	9940	9940	9940	0
208	20241007	175100	423290680	9940	9940	9940	9940	0
209	20241007	175000	423290680	9940	9940	9940	9940	0
210	20241007	174900	423290680	9940	9940	9940	9940	0
211	20241007	174800	423290680	9940	9940	9940	9940	0
212	20241007	174700	423290680	9940	9940	9940	9940	1228
213	20241007	174600	423290680	9940	9940	9940	9940	0
214	20241007	174500	423290680	9940	9940	9940	9940	0
215	20241007	174400	423290680	9940	9940	9940	9940	0
216	20241007	174300	423290680	9940	9940	9940	9940	0
217	20241007	174200	423290680	9940	9940	9940	9940	0
218	20241007	174100	423290680	9940	9940	9940	9940	0
219	20241007	174000	423290680	9940	9940	9940	9940	0
220	20241007	173900	423290680	9940	9940	9940	9940	0
221	20241007	173800	423290680	9940	9940	9940	9940	0
222	20241007	173700	423290680	9940	9940	9940	9940	0
223	20241007	173600	423290680	9940	9940	9940	9940	0
224	20241007	173500	423290680	9940	9940	9940	9940	0
225	20241007	173400	423290680	9940	9940	9940	9940	0
226	20241007	173300	423290680	9940	9940	9940	9940	0
227	20241007	173200	423290680	9940	9940	9940	9940	0
228	20241007	173100	423290680	9940	9940	9940	9940	0
229	20241007	173000	423290680	9940	9940	9940	9940	0
230	20241007	172900	423290680	9940	9940	9940	9940	0
231	20241007	172800	423290680	9940	9940	9940	9940	0
232	20241007	172700	423290680	9940	9940	9940	9940	0
233	20241007	172600	423290680	9940	9940	9940	9940	0
234	20241007	172500	423290680	9940	9940	9940	9940	0
235	20241007	172400	423290680	9940	9940	9940	9940	0
236	20241007	172300	423290680	9940	9940	9940	9940	0
237	20241007	172200	423290680	9940	9940	9940	9940	0
238	20241007	172100	423290680	9940	9940	9940	9940	0
239	20241007	172000	423290680	9940	9940	9940	9940	0
240	20241007	171900	423290680	9940	9940	9940	9940	0
241	20241007	171800	423290680	9940	9940	9940	9940	0
242	20241007	171700	423290680	9940	9940	9940	9940	1228
243	20241007	171600	423290680	9940	9940	9940	9940	0
244	20241007	171500	423290680	9940	9940	9940	9940	0
245	20241007	171400	423290680	9940	9940	9940	9940	0
246	20241007	171300	423290680	9940	9940	9940	9940	0
247	20241007	171200	423290680	9940	9940	9940	9940	0
248	20241007	171100	423290680	9940	9940	9940	9940	0
249	20241007	171000	423290680	9940	9940	9940	9940	0
250	20241007	170900	423290680	9940	9940	9940	9940	0
251	20241007	170800	423290680	9940	9940	9940	9940	0
252	20241007	170700	423290680	9940	9940	9940	9940	0
253	20241007	170600	423290680	9940	9940	9940	9940	0
254	20241007	170500	423290680	9940	9940	9940	9940	0
255	20241007	170400	423290680	9940	9940	9940	9940	0
256	20241007	170300	423290680	9940	9940	9940	9940	0
257	20241007	170200	423290680	9940	9940	9940	9940	0
258	20241007	170100	423290680	9940	9940	9940	9940	0
259	20241007	170000	423290680	9940	9940	9940	9940	0
260	20241007	165900	423290680	9940	9940	9940	9940	0
261	20241007	165800	423290680	9940	9940	9940	9940	0
262	20241007	165700	423290680	9940	9940	9940	9940	0
263	20241007	165600	423290680	9940	9940	9940	9940	0
264	20241007	165500	423290680	9940	9940	9940	9940	0
265	20241007	165400	423290680	9940	9940	9940	9940	0
266	20241007	165300	423290680	9940	9940	9940	9940	0
267	20241007	165200	423290680	9940	9940	9940	9940	0
268	20241007	165100	423290680	9940	9940	9940	9940	0
269	20241007	165000	423290680	9940	9940	9940	9940	0
270	20241007	164900	423290680	9940	9940	9940	9940	0
271	20241007	164800	423290680	9940	9940	9940	9940	0
272	20241007	164700	423290680	9940	9940	9940	9940	1228
273	20241007	164600	423290680	9940	9940	9940	9940	0
274	20241007	164500	423290680	9940	9940	9940	9940	0
275	20241007	164400	423290680	9940	9940	9940	9940	0
276	20241007	164300	423290680	9940	9940	9940	9940	0
277	20241007	164200	423290680	9940	9940	9940	9940	0
278	20241007	164100	423290680	9940	9940	9940	9940	0
279	20241007	164000	423290680	9940	9940	9940	9940	0
280	20241007	163900	423290680	9940	9940	9940	9940	0
281	20241007	163800	423290680	9940	9940	9940	9940	0
282	20241007	163700	423290680	9940	9940	9940	9940	0
283	20241007	163600	423290680	9940	9940	9940	9940	0
284	20241007	163500	423290680	9940	9940	9940	9940	0
285	20241007	163400	423290680	9940	9940	9940	9940	0
286	20241007	163300	423290680	9940	9940	9940	9940	0
287	20241007	163200	423290680	9940	9940	9940	9940	0
288	20241007	163100	423290680	9940	9940	9940	9940	0
289	20241007	163000	423290680	9940	9940	9940	9940	0
290	20241007	162900	423290680	9940	9940	9940	9940	0
291	20241007	162800	423290680	9940	9940	9940	9940	0
292	20241007	162700	423290680	9940	9940	9940	9940	0
293	20241007	162600	423290680	9940	9940	9940	9940	0
294	20241007	162500	423290680	9940	9940	9940	9940	0
295	20241007	162400	423290680	9940	9940	9940	9940	0
296	20241007	162300	423290680	9940	9940	9940	9940	0
297	20241007	162200	423290680	9940	9940	9940	9940	0
298	20241007	162100	423290680	9940	9940	9940	9940	0
299	20241007	162000	423290680	9940	9940	9940	9940	0
300	20241007	161900	423290680	9940	9940	9940	9940	0
301	20241007	161800	423290680	9940	9940	9940	9940	0
302	20241007	161700	423290680	9940	9940	9940	9940	1228
303	20241007	161600	423290680	9940	9940	9940	9940	0
304	20241007	161500	423290680	9940	9940	9940	9940	0
305	20241007	161400	423290680	9940	9940	9940	9940	0
306	20241007	161300	423290680	9940	9940	9940	9940	0
307	20241007	161200	423290680	9940	9940	9940	9940	0
308	20241007	161100	423290680	9940	9940	9940	9940	0
309	20241007	161000	423290680	9940	9940	9940	9940	0
310	20241007	160900	423290680	9940	9940	9940	9940	0
311	20241007	160800	423290680	9940	9940	9940	9940	0
312	20241007	160700	423290680	9940	9940	9940	9940	0
313	20241007	160600	423290680	9940	9940	9940	9940	0
314	20241007	160500	423290680	9940	9940	9940	9940	0
315	20241007	160400	423290680	9940	9940	9940	9940	0
316	20241007	160300	423290680	9940	9940	9940	9940	0
317	20241007	160200	423290680	9940	9940	9940	9940	0
318	20241007	160100	423290680	9940	9940	9940	9940	0
319	20241007	160000	423290680	9940	9940	9940	9940	0
320	20241007	155900	423290680	9940	9940	9940	9940	0
321	20241007	155800	423290680	9940	9940	9940	9940	0
322	20241007	155700	423290680	9940	9940	9940	9940	0
323	20241007	155600	423290680	9940	9940	9940	9940	0
324	20241007	155500	423290680	9940	9940	9940	9940	0
325	20241007	155400	423290680	9940	9940	9940	9940	0
326	20241007	155300	423290680	9940	9940	9940	9940	0
327	20241007	155200	423290680	9940	9940	9940	9940	0
328	20241007	155100	423290680	9940	9940	9940	9940	0
329	20241007	155000	423290680	9940	9940	9940	9940	0
330	20241007	154900	423290680	9940	9940	9940	9940	0
331	20241007	154800	423290680	9940	9940	9940	9940	0
332	20241007	154700	423290680	9940	9940	9940	9940	1228
333	20241007	154600	423290680	9940	9940	9940	9940	0
334	20241007	154500	423290680	9940	9940	9940	9940	0
335	20241007	154400	423290680	9940	9940	9940	9940	0
336	20241007	154300	423290680	9940	9940	9940	9940	0
337	20241007	154200	423290680	9940	9940	9940	9940	0
338	20241007	154100	423290680	9940	9940	9940	9940	0
339	20241007	154000	423290680	9940	9940	9940	9940	0
340	20241007	153900	423290680	9940	9940	9940	9940	0
341	20241007	153800	423290680	9940	9940	9940	9940	0
342	20241007	153700	423290680	9940	9940	9940	9940	0
343	20241007	153600	423290680	9940	9940	9940	9940	0
344	20241007	153500	423290680	9940	9940	9940	9940	0
345	20241007	153400	423290680	9940	9940	9940	9940	0
346	20241007	153300	423290680	9940	9940	9940	9940	0
347	20241007	153200	423290680	9940	9940	9940	9940	0
348	20241007	153100	423290680	9940	9940	9940	9940	0
349	20241007	153000	423290680	9940	9940	9940	9940	1228
350	20241007	152900	411084360	10000	10000	10000	10000	0
351	20241007	152800	411084360	10000	10000	10000	10000	0
352	20241007	152700	411084360	10000	10000	10000	10000	0
353	20241007	152600	411084360	10000	10000	10000	10000	0
354	20241007	152500	411084360	10000	10000	10000	10000	0
355	20241007	152400	411084360	10000	10000	10000	10000	0
356	20241007	152300	411084360	10000	10000	10000	10000	0
357	20241007	152200	411084360	10000	10000	10000	10000	0
358	20241007	152100	411084360	10000	10000	10000	10000	0
359	20241007	152000	411084360	10000	10000	10000	10000	0
360	20241007	151900	411084360	10000	10000	10000	10000	0
361	20241007	151800	411084360	10000	10000	10000	10000	157
362	20241007	151700	409514360	10000	10000	10000	10000	331
363	20241007	151600	406204360	10000	10020	10020	10000	82
364	20241007	151500	405384340	10000	10000	10000	10000	0
365	20241007	151400	405384340	10000	10000	10000	10000	9
366	20241007	151300	405294340	10000	10000	10020	10000	283
367	20241007	151200	402462300	10000	10020	10020	10000	171
368	20241007	151100	400751360	10020	10020	10020	10020	2
369	20241007	151000	400731320	9990	9990	9990	9990	2
370	20241007	150900	400711340	10000	10000	10000	10000	173
371	20241007	150800	398981340	10000	10000	10000	10000	0
372	20241007	150700	398981340	10000	10000	10000	10000	20
373	20241007	150600	398781340	10000	10000	10000	10000	0
374	20241007	150500	398781340	10000	10000	10000	10000	69
375	20241007	150400	398091340	10020	10000	10020	10000	174
376	20241007	150300	396349340	10000	10000	10000	10000	0
377	20241007	150200	396349340	10000	10030	10030	10000	279
378	20241007	150100	393551060	10020	10020	10020	10020	99
379	20241007	150000	392559080	10040	10040	10040	10040	0
380	20241007	145900	392559080	10040	10040	10040	10040	0
381	20241007	145800	392559080	10040	10040	10040	10040	0
382	20241007	145700	392559080	10040	10040	10040	10040	0
383	20241007	145600	392559080	10040	10040	10040	10040	0
384	20241007	145500	392559080	10040	10040	10040	10040	0
385	20241007	145400	392559080	10040	10040	10040	10040	0
386	20241007	145300	392559080	10040	10040	10040	10040	0
387	20241007	145200	392559080	10040	10040	10040	10040	1
388	20241007	145100	392549040	10050	10050	10050	10050	0
389	20241007	145000	392549040	10050	10050	10050	10050	0
390	20241007	144900	392549040	10050	10050	10050	10050	0
391	20241007	144800	392549040	10050	10050	10050	10050	0
392	20241007	144700	392549040	10050	10050	10050	10050	0
393	20241007	144600	392549040	10050	10050	10050	10050	20
394	20241007	144500	392348040	10050	10050	10050	10050	0
395	20241007	144400	392348040	10050	10050	10050	10050	0
396	20241007	144300	392348040	10050	10050	10050	10050	0
397	20241007	144200	392348040	10050	10050	10050	10050	0
398	20241007	144100	392348040	10050	10050	10050	10050	0
399	20241007	144000	392348040	10050	10050	10050	10050	0
400	20241007	143900	392348040	10050	10050	10050	10050	1
401	20241007	143800	392337990	10000	10050	10050	10000	23
402	20241007	143700	392107940	10000	10000	10000	10000	59
403	20241007	143600	391517940	10000	10000	10000	10000	63
404	20241007	143500	390887940	10000	10000	10000	10000	70
405	20241007	143400	390187940	10000	10000	10000	10000	73
406	20241007	143300	389457940	10060	10060	10060	10060	0
407	20241007	143200	389457940	10060	10060	10060	10060	0
408	20241007	143100	389457940	10060	10060	10060	10060	0
409	20241007	143000	389457940	10060	10060	10060	10060	0
410	20241007	142900	389457940	10060	10050	10060	10050	2
411	20241007	142800	389437830	10000	10000	10000	10000	1
412	20241007	142700	389427830	10060	10060	10060	10060	0
413	20241007	142600	389427830	10060	10060	10060	10060	0
414	20241007	142500	389427830	10060	10050	10060	10050	2
415	20241007	142400	389407720	10000	10060	10070	10000	1005
416	20241007	142300	379357590	10000	10000	10000	10000	300
417	20241007	142200	376357590	10000	10000	10000	10000	0
418	20241007	142100	376357590	10000	10070	10070	10000	420
419	20241007	142000	372157520	10010	10010	10070	10010	22
420	20241007	141900	371937240	10010	10010	10010	10010	75
421	20241007	141800	371186490	10070	10070	10070	10070	0
422	20241007	141700	371186490	10070	10070	10070	10070	0
423	20241007	141600	371186490	10070	10070	10070	10070	1
424	20241007	141500	371176420	10000	10070	10070	10000	5
425	20241007	141400	371126280	10000	10000	10000	10000	0
426	20241007	141300	371126280	10000	10000	10000	10000	58
427	20241007	141200	370546280	10010	10010	10010	10010	0
428	20241007	141100	370546280	10010	10010	10010	10010	63
429	20241007	141000	369915650	10010	10010	10010	10010	65
430	20241007	140900	369265000	10070	10070	10070	10020	82
431	20241007	140800	368443260	10020	10020	10020	10020	50
432	20241007	140700	367942260	10020	10020	10020	10020	63
433	20241007	140600	367311000	10020	10070	10070	10020	66
434	20241007	140500	366649630	10010	10010	10010	10010	49
435	20241007	140400	366159140	10060	10060	10060	10060	20
436	20241007	140300	365957940	10070	10070	10070	10070	0
437	20241007	140200	365957940	10070	10060	10070	10060	17
438	20241007	140100	365786910	10060	10060	10060	10060	29
439	20241007	140000	365495170	10070	10060	10070	10060	136
440	20241007	135900	364127000	10060	10060	10060	10060	0
441	20241007	135800	364127000	10060	10060	10060	10060	0
442	20241007	135700	364127000	10060	10060	10060	10060	0
443	20241007	135600	364127000	10060	10060	10060	10060	0
444	20241007	135500	364127000	10060	10060	10060	10060	0
445	20241007	135400	364127000	10060	10060	10060	10060	0
446	20241007	135300	364127000	10060	10060	10060	10060	0
447	20241007	135200	364127000	10060	10060	10060	10060	1
448	20241007	135100	364116940	10000	10000	10000	10000	0
449	20241007	135000	364116940	10000	10010	10010	10000	64
450	20241007	134900	363476840	10060	10060	10060	10060	0
451	20241007	134800	363476840	10060	10060	10060	10060	0
452	20241007	134700	363476840	10060	10060	10060	10060	0
453	20241007	134600	363476840	10060	10030	10060	10030	51
454	20241007	134500	362964790	10030	10030	10030	9990	36
455	20241007	134400	362603910	10010	10060	10060	10010	17
456	20241007	134300	362433660	10010	10010	10010	10010	60
457	20241007	134200	361833060	10070	10070	10070	10010	88
458	20241007	134100	360951970	10020	10020	10020	10020	59
459	20241007	134000	360360790	10070	10070	10070	10070	1
460	20241007	133900	360350720	10020	10080	10080	10020	90
461	20241007	133800	359448860	10020	10030	10080	10020	63
462	20241007	133700	358817490	10070	10020	10070	10020	182
463	20241007	133600	356987750	10070	10070	10070	10070	0
464	20241007	133500	356987750	10070	10020	10070	10020	52
465	20241007	133400	356466660	10070	10020	10070	10020	53
466	20241007	133300	355935550	10080	10080	10080	10020	58
467	20241007	133200	355354270	10060	10060	10060	10060	21
468	20241007	133100	355143010	10090	10090	10090	10090	0
469	20241007	133000	355143010	10090	10090	10090	10090	0
470	20241007	132900	355143010	10090	10060	10090	10060	55
471	20241007	132800	354589680	10090	10090	10090	10090	0
472	20241007	132700	354589680	10090	10090	10090	10090	0
473	20241007	132600	354589680	10090	10040	10090	10040	2
474	20241007	132500	354569550	10090	10070	10090	10070	122
475	20241007	132400	353340990	10090	10090	10090	10090	215
476	20241007	132300	351171640	10090	10090	10090	10090	104
477	20241007	132200	350122280	10090	10090	10090	10090	0
478	20241007	132100	350122280	10090	10090	10090	10090	0
479	20241007	132000	350122280	10090	10090	10090	10090	1
480	20241007	131900	350112190	10090	10090	10090	10090	1
481	20241007	131800	350102100	10060	10060	10060	10060	1
482	20241007	131700	350092040	10100	10100	10100	10100	0
483	20241007	131600	350092040	10100	10100	10100	10100	393
484	20241007	131500	346122740	10100	10100	10100	10100	0
485	20241007	131400	346122740	10100	10100	10100	10100	0
486	20241007	131300	346122740	10100	10100	10100	10100	0
487	20241007	131200	346122740	10100	10100	10100	10100	0
488	20241007	131100	346122740	10100	10100	10100	10100	283
489	20241007	131000	343264440	10100	10070	10100	10070	667
490	20241007	130900	336539990	10070	10070	10070	10070	0
491	20241007	130800	336539990	10070	10070	10070	10070	0
492	20241007	130700	336539990	10070	10060	10070	10060	292
493	20241007	130600	333600560	10060	10050	10060	9990	858
494	20241007	130500	324977490	10050	10050	10050	10050	0
495	20241007	130400	324977490	10050	10050	10050	10050	0
496	20241007	130300	324977490	10050	10050	10050	10050	0
497	20241007	130200	324977490	10050	10050	10050	10050	0
498	20241007	130100	324977490	10050	9990	10050	9990	3
499	20241007	130000	324947400	9980	9980	9980	9980	0
500	20241007	125900	324947400	9980	9980	9980	9980	0
501	20241007	125800	324947400	9980	9980	9980	9980	0
502	20241007	125700	324947400	9980	9980	9980	9980	0
503	20241007	125600	324947400	9980	9980	9980	9980	0
504	20241007	125500	324947400	9980	9980	9980	9980	0
505	20241007	125400	324947400	9980	9980	9980	9980	8
506	20241007	125300	324867560	9980	9980	9980	9980	0
507	20241007	125200	324867560	9980	9980	9980	9980	1
508	20241007	125100	324857580	10040	10030	10040	10030	445
509	20241007	125000	320390380	10020	10020	10020	10020	0
510	20241007	124900	320390380	10020	10020	10020	10020	0
511	20241007	124800	320390380	10020	10020	10020	10020	102
512	20241007	124700	319368340	10020	10020	10020	10020	1
513	20241007	124600	319358320	9960	9960	9960	9960	0
514	20241007	124500	319358320	9960	9960	9960	9960	5
515	20241007	124400	319308520	10020	10010	10020	10010	644
516	20241007	124300	312861520	10010	10010	10010	10010	0
517	20241007	124200	312861520	10010	10010	10010	10010	0
518	20241007	124100	312861520	10010	10010	10010	10010	0
519	20241007	124000	312861520	10010	10010	10010	10010	0
520	20241007	123900	312861520	10010	10000	10010	10000	2
521	20241007	123800	312841510	10020	10020	10020	10020	0
522	20241007	123700	312841510	10020	10020	10020	10020	0
523	20241007	123600	312841510	10020	10020	10020	10020	0
524	20241007	123500	312841510	10020	10020	10020	10020	0
525	20241007	123400	312841510	10020	9990	10020	9990	645
526	20241007	123300	306388790	9990	9990	9990	9990	0
527	20241007	123200	306388790	9990	9990	9990	9990	0
528	20241007	123100	306388790	9990	9990	9990	9990	0
529	20241007	123000	306388790	9990	9990	9990	9990	0
530	20241007	122900	306388790	9990	9990	9990	9990	0
531	20241007	122800	306388790	9990	9990	9990	9990	0
532	20241007	122700	306388790	9990	9990	9990	9990	0
533	20241007	122600	306388790	9990	9990	9990	9990	0
534	20241007	122500	306388790	9990	9990	9990	9990	0
535	20241007	122400	306388790	9990	9990	9990	9990	533
536	20241007	122300	301064120	9930	9930	9930	9930	0
537	20241007	122200	301064120	9930	9930	9930	9920	521
538	20241007	122100	295892680	9930	9930	9930	9930	0
539	20241007	122000	295892680	9930	9930	9930	9930	0
540	20241007	121900	295892680	9930	9930	9930	9930	0
541	20241007	121800	295892680	9930	9930	9930	9930	0
542	20241007	121700	295892680	9930	9930	9930	9930	0
543	20241007	121600	295892680	9930	9930	9930	9930	0
544	20241007	121500	295892680	9930	9930	9930	9930	0
545	20241007	121400	295892680	9930	9930	9930	9930	5
546	20241007	121300	295843030	9930	9930	9930	9930	0
547	20241007	121200	295843030	9930	9930	9930	9930	0
548	20241007	121100	295843030	9930	9930	9930	9930	0
549	20241007	121000	295843030	9930	9930	9930	9930	0
550	20241007	120900	295843030	9930	9930	9930	9930	0
551	20241007	120800	295843030	9930	9940	9940	9930	118
552	20241007	120700	294670880	9940	9940	9940	9940	0
553	20241007	120600	294670880	9940	9940	9940	9940	0
554	20241007	120500	294670880	9940	9940	9940	9940	0
555	20241007	120400	294670880	9940	9940	9940	9940	0
556	20241007	120300	294670880	9940	9940	9940	9940	1
557	20241007	120200	294660940	9930	9930	9930	9930	0
558	20241007	120100	294660940	9930	9930	9930	9930	0
559	20241007	120000	294660940	9930	9930	9930	9930	0
560	20241007	115900	294660940	9930	9980	9980	9930	107
561	20241007	115800	293597030	9980	9980	9980	9980	0
562	20241007	115700	293597030	9980	9980	9980	9980	0
563	20241007	115600	293597030	9980	9990	9990	9980	7
564	20241007	115500	293527120	10020	10020	10020	10020	0
565	20241007	115400	293527120	10020	10000	10020	10000	106
566	20241007	115300	292466720	10000	10000	10000	10000	0
567	20241007	115200	292466720	10000	10000	10000	10000	85
568	20241007	115100	291616720	10000	10000	10000	10000	49
569	20241007	115000	291126720	10010	10010	10010	10010	18
570	20241007	114900	290946540	10010	10010	10010	10010	5
571	20241007	114800	290896490	10000	10000	10000	10000	5
572	20241007	114700	290846490	10010	10010	10010	10010	10
573	20241007	114600	290746390	9960	9960	9960	9960	632
574	20241007	114500	284451670	9930	9980	9980	9930	173
575	20241007	114400	282727170	9990	9990	9990	9990	169
576	20241007	114300	281038860	9990	9990	9990	9990	0
577	20241007	114200	281038860	9990	9990	9990	9990	131
578	20241007	114100	279730170	10020	10020	10020	10020	0
579	20241007	114000	279730170	10020	10020	10020	10000	168
580	20241007	113900	278048470	10020	10020	10020	10020	0
581	20241007	113800	278048470	10020	10020	10020	10020	1
582	20241007	113700	278038450	10040	10050	10050	10040	45
583	20241007	113600	277586640	10040	10040	10040	10040	6
584	20241007	113500	277526400	10030	10030	10030	10030	53
585	20241007	113400	276994810	10030	10030	10030	10020	437
586	20241007	113300	272611710	10030	10030	10050	10030	105
587	20241007	113200	271558530	10080	10030	10080	10030	7
588	20241007	113100	271488020	10110	10110	10110	10110	0
589	20241007	113000	271488020	10110	10100	10110	10100	178
590	20241007	112900	269689000	10030	10030	10030	10030	50
591	20241007	112800	269187500	10110	10110	10110	10110	0
592	20241007	112700	269187500	10110	10120	10120	10110	338
593	20241007	112600	265770310	10110	10090	10110	10090	224
594	20241007	112500	263509050	10090	10000	10090	10000	1588
595	20241007	112400	247556900	10000	10000	10000	10000	136
596	20241007	112300	246196900	10020	10020	10020	10020	1
597	20241007	112200	246186880	10020	10000	10020	10000	51
598	20241007	112100	245676860	10000	10040	10040	10000	165
599	20241007	112000	244026820	10000	10000	10000	10000	1
600	20241007	111900	244016820	10000	10050	10050	10000	162
601	20241007	111800	242396770	10040	10040	10040	10040	31
602	20241007	111700	242085530	10040	10030	10040	10030	144
603	20241007	111600	240639780	10040	10050	10050	9990	13
604	20241007	111500	240509700	10050	9930	10060	9930	2775
605	20241007	111400	212725840	9930	9940	9940	9920	618
606	20241007	111300	206589320	9940	9940	9940	9940	2
607	20241007	111200	206569440	10000	10000	10000	10000	3
608	20241007	111100	206539440	10000	9990	10000	9990	451
609	20241007	111000	202029670	9990	9990	9990	9940	70
610	20241007	110900	201333770	10010	10010	10010	10010	0
611	20241007	110800	201333770	10010	10020	10020	9950	581
612	20241007	110700	195533080	10020	9990	10020	9990	1185
613	20241007	110600	183681550	9990	9920	10000	9920	135
614	20241007	110500	182339450	9920	9960	10010	9900	776
615	20241007	110400	174617360	10020	10000	10020	9970	1285
616	20241007	110300	161764190	10000	9950	10000	9950	562
617	20241007	110200	156145560	9950	10050	10050	9950	537
618	20241007	110100	150776900	10070	9980	10080	9890	2064
619	20241007	110000	130173890	9980	9720	10350	9720	10745
620	20241007	105900	22543330	9750	9750	9750	9750	0
621	20241007	105800	22543330	9750	9740	9750	9740	123
622	20241007	105700	21344440	9740	9740	9740	9740	0
623	20241007	105600	21344440	9740	9740	9740	9740	1
624	20241007	105500	21334700	9730	9730	9730	9730	0
625	20241007	105400	21334700	9730	9730	9730	9730	0
626	20241007	105300	21334700	9730	9730	9730	9730	0
627	20241007	105200	21334700	9730	9730	9730	9730	0
628	20241007	105100	21334700	9730	9730	9730	9730	0
629	20241007	105000	21334700	9730	9700	9730	9700	146
630	20241007	104900	19917000	9730	9730	9730	9730	0
631	20241007	104800	19917000	9730	9730	9730	9730	0
632	20241007	104700	19917000	9730	9730	9730	9730	0
633	20241007	104600	19917000	9730	9730	9730	9730	0
634	20241007	104500	19917000	9730	9730	9730	9730	0
635	20241007	104400	19917000	9730	9700	9730	9700	5
636	20241007	104300	19868470	9700	9700	9700	9700	63
637	20241007	104200	19257370	9700	9700	9700	9700	20
638	20241007	104100	19063370	9730	9730	9730	9730	0
639	20241007	104000	19063370	9730	9730	9730	9730	0
640	20241007	103900	19063370	9730	9730	9730	9730	10
641	20241007	103800	18966070	9720	9720	9720	9720	0
642	20241007	103700	18966070	9720	9720	9720	9720	0
643	20241007	103600	18966070	9720	9730	9730	9720	6
644	20241007	103500	18907740	9720	9720	9720	9720	0
645	20241007	103400	18907740	9720	9720	9720	9720	0
646	20241007	103300	18907740	9720	9720	9720	9720	13
647	20241007	103200	18781380	9710	9710	9710	9710	0
648	20241007	103100	18781380	9710	9710	9710	9710	0
649	20241007	103000	18781380	9710	9710	9710	9710	0
650	20241007	102900	18781380	9710	9710	9710	9710	0
651	20241007	102800	18781380	9710	9710	9710	9710	0
652	20241007	102700	18781380	9710	9710	9710	9710	0
653	20241007	102600	18781380	9710	9700	9710	9700	106
654	20241007	102500	17752660	9700	9700	9700	9700	50
655	20241007	102400	17267660	9700	9700	9700	9700	0
656	20241007	102300	17267660	9700	9700	9700	9700	0
657	20241007	102200	17267660	9700	9700	9700	9700	0
658	20241007	102100	17267660	9700	9700	9700	9700	0
659	20241007	102000	17267660	9700	9700	9700	9700	0
660	20241007	101900	17267660	9700	9650	9700	9650	8
661	20241007	101800	17190260	9700	9700	9700	9700	0
662	20241007	101700	17190260	9700	9700	9700	9700	0
663	20241007	101600	17190260	9700	9700	9700	9700	0
664	20241007	101500	17190260	9700	9700	9700	9700	0
665	20241007	101400	17190260	9700	9700	9700	9700	0
666	20241007	101300	17190260	9700	9700	9700	9700	0
667	20241007	101200	17190260	9700	9700	9700	9700	0
668	20241007	101100	17190260	9700	9700	9700	9700	0
669	20241007	101000	17190260	9700	9700	9700	9700	0
670	20241007	100900	17190260	9700	9700	9700	9700	0
671	20241007	100800	17190260	9700	9700	9700	9700	0
672	20241007	100700	17190260	9700	9700	9700	9700	0
673	20241007	100600	17190260	9700	9700	9700	9700	0
674	20241007	100500	17190260	9700	9700	9700	9700	0
675	20241007	100400	17190260	9700	9700	9700	9700	0
676	20241007	100300	17190260	9700	9700	9700	9700	0
677	20241007	100200	17190260	9700	9700	9700	9700	0
678	20241007	100100	17190260	9700	9630	9700	9630	7
679	20241007	100000	17122660	9690	9680	9690	9680	4
680	20241007	095900	17083930	9680	9680	9680	9680	0
681	20241007	095800	17083930	9680	9620	9680	9620	5
682	20241007	095700	17035770	9670	9670	9670	9670	503
683	20241007	095600	12171760	9670	9670	9670	9670	0
684	20241007	095500	12171760	9670	9670	9670	9670	0
685	20241007	095400	12171760	9670	9660	9670	9660	122
686	20241007	095300	10992060	9670	9670	9670	9670	0
687	20241007	095200	10992060	9670	9670	9670	9670	0
688	20241007	095100	10992060	9670	9670	9670	9670	0
689	20241007	095000	10992060	9670	9670	9670	9670	0
690	20241007	094900	10992060	9670	9670	9670	9670	0
691	20241007	094800	10992060	9670	9670	9670	9670	0
692	20241007	094700	10992060	9670	9650	9670	9650	34
693	20241007	094600	10663760	9650	9650	9650	9650	4
694	20241007	094500	10625160	9650	9650	9650	9650	2
695	20241007	094400	10605860	9650	9650	9650	9650	0
696	20241007	094300	10605860	9650	9650	9650	9650	1
697	20241007	094200	10596210	9610	9620	9620	9610	300
698	20241007	094100	7711210	9600	9600	9600	9600	0
699	20241007	094000	7711210	9600	9600	9600	9600	0
700	20241007	093900	7711210	9600	9600	9600	9600	0
701	20241007	093800	7711210	9600	9600	9600	9600	30
702	20241007	093700	7423210	9650	9650	9650	9650	0
703	20241007	093600	7423210	9650	9650	9650	9650	0
704	20241007	093500	7423210	9650	9650	9650	9650	0
705	20241007	093400	7423210	9650	9600	9650	9580	158
706	20241007	093300	5907500	9650	9650	9650	9650	0
707	20241007	093200	5907500	9650	9600	9650	9600	136
708	20241007	093100	4601850	9650	9650	9650	9650	0
709	20241007	093000	4601850	9650	9650	9650	9650	0
710	20241007	092900	4601850	9650	9650	9650	9650	0
711	20241007	092800	4601850	9650	9650	9650	9650	0
712	20241007	092700	4601850	9650	9650	9650	9650	1
713	20241007	092600	4592200	9600	9600	9600	9600	0
714	20241007	092500	4592200	9600	9600	9600	9600	0
715	20241007	092400	4592200	9600	9600	9600	9600	5
716	20241007	092300	4544200	9650	9650	9650	9650	0
717	20241007	092200	4544200	9650	9650	9650	9650	0
718	20241007	092100	4544200	9650	9650	9650	9650	0
719	20241007	092000	4544200	9650	9650	9650	9650	0
720	20241007	091900	4544200	9650	9650	9650	9650	0
721	20241007	091800	4544200	9650	9650	9650	9650	0
722	20241007	091700	4544200	9650	9650	9650	9650	1
723	20241007	091600	4534550	9650	9650	9650	9650	0
724	20241007	091500	4534550	9650	9650	9650	9650	0
725	20241007	091400	4534550	9650	9650	9650	9650	1
726	20241007	091300	4524900	9650	9660	9660	9650	4
727	20241007	091200	4486280	9660	9660	9660	9660	10
728	20241007	091100	4389680	9670	9660	9670	9660	3
729	20241007	091000	4360690	9660	9660	9660	9660	0
730	20241007	090900	4360690	9660	9660	9660	9660	50
731	20241007	090800	3877690	9660	9660	9660	9660	0
732	20241007	090700	3877690	9660	9660	9660	9660	0
733	20241007	090600	3877690	9660	9660	9660	9660	0
734	20241007	090500	3877690	9660	9660	9660	9660	0
735	20241007	090400	3877690	9660	9660	9660	9660	0
736	20241007	090300	3877690	9660	9660	9660	9660	0
737	20241007	090200	3877690	9660	9660	9660	9660	0
738	20241007	090100	3877690	9660	9550	9660	9550	127
739	20241007	090000	2653750	9650	9650	9650	9650	275