KissMeData/035510/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191900	345081460	10000	10000	10000	10000	417
3	20241018	191800	345081460	10000	10000	10000	10000	0
4	20241018	191700	345081460	10000	10000	10000	10000	0
5	20241018	191600	345081460	10000	10000	10000	10000	0
6	20241018	191500	345081460	10000	10000	10000	10000	0
7	20241018	191400	345081460	10000	10000	10000	10000	0
8	20241018	191300	345081460	10000	10000	10000	10000	0
9	20241018	191200	345081460	10000	10000	10000	10000	0
10	20241018	191100	345081460	10000	10000	10000	10000	0
11	20241018	191000	345081460	10000	10000	10000	10000	0
12	20241018	190900	345081460	10000	10000	10000	10000	0
13	20241018	190800	345081460	10000	10000	10000	10000	0
14	20241018	190700	345081460	10000	10000	10000	10000	0
15	20241018	190600	345081460	10000	10000	10000	10000	0
16	20241018	190500	345081460	10000	10000	10000	10000	0
17	20241018	190400	345081460	10000	10000	10000	10000	0
18	20241018	190300	345081460	10000	10000	10000	10000	0
19	20241018	190200	345081460	10000	10000	10000	10000	0
20	20241018	190100	345081460	10000	10000	10000	10000	0
21	20241018	190000	345081460	10000	10000	10000	10000	0
22	20241018	185900	345081460	10000	10000	10000	10000	0
23	20241018	185800	345081460	10000	10000	10000	10000	0
24	20241018	185700	345081460	10000	10000	10000	10000	0
25	20241018	185600	345081460	10000	10000	10000	10000	0
26	20241018	185500	345081460	10000	10000	10000	10000	0
27	20241018	185400	345081460	10000	10000	10000	10000	0
28	20241018	185300	345081460	10000	10000	10000	10000	0
29	20241018	185200	345081460	10000	10000	10000	10000	0
30	20241018	185100	345081460	10000	10000	10000	10000	0
31	20241018	185000	345081460	10000	10000	10000	10000	0
32	20241018	184900	345081460	10000	10000	10000	10000	417
33	20241018	184800	345081460	10000	10000	10000	10000	0
34	20241018	184700	345081460	10000	10000	10000	10000	0
35	20241018	184600	345081460	10000	10000	10000	10000	0
36	20241018	184500	345081460	10000	10000	10000	10000	0
37	20241018	184400	345081460	10000	10000	10000	10000	0
38	20241018	184300	345081460	10000	10000	10000	10000	0
39	20241018	184200	345081460	10000	10000	10000	10000	0
40	20241018	184100	345081460	10000	10000	10000	10000	0
41	20241018	184000	345081460	10000	10000	10000	10000	0
42	20241018	183900	345081460	10000	10000	10000	10000	0
43	20241018	183800	345081460	10000	10000	10000	10000	0
44	20241018	183700	345081460	10000	10000	10000	10000	0
45	20241018	183600	345081460	10000	10000	10000	10000	0
46	20241018	183500	345081460	10000	10000	10000	10000	0
47	20241018	183400	345081460	10000	10000	10000	10000	0
48	20241018	183300	345081460	10000	10000	10000	10000	0
49	20241018	183200	345081460	10000	10000	10000	10000	0
50	20241018	183100	345081460	10000	10000	10000	10000	0
51	20241018	183000	345081460	10000	10000	10000	10000	0
52	20241018	182900	345081460	10000	10000	10000	10000	0
53	20241018	182800	345081460	10000	10000	10000	10000	0
54	20241018	182700	345081460	10000	10000	10000	10000	0
55	20241018	182600	345081460	10000	10000	10000	10000	0
56	20241018	182500	345081460	10000	10000	10000	10000	0
57	20241018	182400	345081460	10000	10000	10000	10000	0
58	20241018	182300	345081460	10000	10000	10000	10000	0
59	20241018	182200	345081460	10000	10000	10000	10000	0
60	20241018	182100	345081460	10000	10000	10000	10000	0
61	20241018	182000	345081460	10000	10000	10000	10000	0
62	20241018	181900	345081460	10000	10000	10000	10000	417
63	20241018	181800	345081460	10000	10000	10000	10000	0
64	20241018	181700	345081460	10000	10000	10000	10000	0
65	20241018	181600	345081460	10000	10000	10000	10000	0
66	20241018	181500	345081460	10000	10000	10000	10000	0
67	20241018	181400	345081460	10000	10000	10000	10000	0
68	20241018	181300	345081460	10000	10000	10000	10000	0
69	20241018	181200	345081460	10000	10000	10000	10000	0
70	20241018	181100	345081460	10000	10000	10000	10000	0
71	20241018	181000	345081460	10000	10000	10000	10000	0
72	20241018	180900	345081460	10000	10000	10000	10000	0
73	20241018	180800	345081460	10000	10000	10000	10000	0
74	20241018	180700	345081460	10000	10000	10000	10000	0
75	20241018	180600	345081460	10000	10000	10000	10000	0
76	20241018	180500	345081460	10000	10000	10000	10000	0
77	20241018	180400	345081460	10000	10000	10000	10000	0
78	20241018	180300	345081460	10000	10000	10000	10000	0
79	20241018	180200	345081460	10000	10000	10000	10000	0
80	20241018	180100	345081460	10000	10000	10000	10000	0
81	20241018	180000	345081460	10000	10000	10000	10000	0
82	20241018	175900	345081460	10000	10000	10000	10000	0
83	20241018	175800	345081460	10000	10000	10000	10000	0
84	20241018	175700	345081460	10000	10000	10000	10000	0
85	20241018	175600	345081460	10000	10000	10000	10000	0
86	20241018	175500	345081460	10000	10000	10000	10000	0
87	20241018	175400	345081460	10000	10000	10000	10000	0
88	20241018	175300	345081460	10000	10000	10000	10000	0
89	20241018	175200	345081460	10000	10000	10000	10000	0
90	20241018	175100	345081460	10000	10000	10000	10000	0
91	20241018	175000	345081460	10000	10000	10000	10000	0
92	20241018	174900	345081460	10000	10000	10000	10000	417
93	20241018	174800	345081460	10000	10000	10000	10000	0
94	20241018	174700	345081460	10000	10000	10000	10000	0
95	20241018	174600	345081460	10000	10000	10000	10000	0
96	20241018	174500	345081460	10000	10000	10000	10000	0
97	20241018	174400	345081460	10000	10000	10000	10000	0
98	20241018	174300	345081460	10000	10000	10000	10000	0
99	20241018	174200	345081460	10000	10000	10000	10000	0
100	20241018	174100	345081460	10000	10000	10000	10000	0
101	20241018	174000	345081460	10000	10000	10000	10000	0
102	20241018	173900	345081460	10000	10000	10000	10000	0
103	20241018	173800	345081460	10000	10000	10000	10000	0
104	20241018	173700	345081460	10000	10000	10000	10000	0
105	20241018	173600	345081460	10000	10000	10000	10000	0
106	20241018	173500	345081460	10000	10000	10000	10000	0
107	20241018	173400	345081460	10000	10000	10000	10000	0
108	20241018	173300	345081460	10000	10000	10000	10000	0
109	20241018	173200	345081460	10000	10000	10000	10000	0
110	20241018	173100	345081460	10000	10000	10000	10000	0
111	20241018	173000	345081460	10000	10000	10000	10000	0
112	20241018	172900	345081460	10000	10000	10000	10000	0
113	20241018	172800	345081460	10000	10000	10000	10000	0
114	20241018	172700	345081460	10000	10000	10000	10000	0
115	20241018	172600	345081460	10000	10000	10000	10000	0
116	20241018	172500	345081460	10000	10000	10000	10000	0
117	20241018	172400	345081460	10000	10000	10000	10000	0
118	20241018	172300	345081460	10000	10000	10000	10000	0
119	20241018	172200	345081460	10000	10000	10000	10000	0
120	20241018	172100	345081460	10000	10000	10000	10000	0
121	20241018	172000	345081460	10000	10000	10000	10000	0
122	20241018	171900	345081460	10000	10000	10000	10000	417
123	20241018	171800	345081460	10000	10000	10000	10000	0
124	20241018	171700	345081460	10000	10000	10000	10000	0
125	20241018	171600	345081460	10000	10000	10000	10000	0
126	20241018	171500	345081460	10000	10000	10000	10000	0
127	20241018	171400	345081460	10000	10000	10000	10000	0
128	20241018	171300	345081460	10000	10000	10000	10000	0
129	20241018	171200	345081460	10000	10000	10000	10000	0
130	20241018	171100	345081460	10000	10000	10000	10000	0
131	20241018	171000	345081460	10000	10000	10000	10000	0
132	20241018	170900	345081460	10000	10000	10000	10000	0
133	20241018	170800	345081460	10000	10000	10000	10000	0
134	20241018	170700	345081460	10000	10000	10000	10000	0
135	20241018	170600	345081460	10000	10000	10000	10000	0
136	20241018	170500	345081460	10000	10000	10000	10000	0
137	20241018	170400	345081460	10000	10000	10000	10000	0
138	20241018	170300	345081460	10000	10000	10000	10000	0
139	20241018	170200	345081460	10000	10000	10000	10000	0
140	20241018	170100	345081460	10000	10000	10000	10000	0
141	20241018	170000	345081460	10000	10000	10000	10000	0
142	20241018	165900	345081460	10000	10000	10000	10000	0
143	20241018	165800	345081460	10000	10000	10000	10000	0
144	20241018	165700	345081460	10000	10000	10000	10000	0
145	20241018	165600	345081460	10000	10000	10000	10000	0
146	20241018	165500	345081460	10000	10000	10000	10000	0
147	20241018	165400	345081460	10000	10000	10000	10000	0
148	20241018	165300	345081460	10000	10000	10000	10000	0
149	20241018	165200	345081460	10000	10000	10000	10000	0
150	20241018	165100	345081460	10000	10000	10000	10000	0
151	20241018	165000	345081460	10000	10000	10000	10000	0
152	20241018	164900	345081460	10000	10000	10000	10000	417
153	20241018	164800	345081460	10000	10000	10000	10000	0
154	20241018	164700	345081460	10000	10000	10000	10000	0
155	20241018	164600	345081460	10000	10000	10000	10000	0
156	20241018	164500	345081460	10000	10000	10000	10000	0
157	20241018	164400	345081460	10000	10000	10000	10000	0
158	20241018	164300	345081460	10000	10000	10000	10000	0
159	20241018	164200	345081460	10000	10000	10000	10000	0
160	20241018	164100	345081460	10000	10000	10000	10000	0
161	20241018	164000	345081460	10000	10000	10000	10000	0
162	20241018	163900	345081460	10000	10000	10000	10000	0
163	20241018	163800	345081460	10000	10000	10000	10000	0
164	20241018	163700	345081460	10000	10000	10000	10000	0
165	20241018	163600	345081460	10000	10000	10000	10000	0
166	20241018	163500	345081460	10000	10000	10000	10000	0
167	20241018	163400	345081460	10000	10000	10000	10000	0
168	20241018	163300	345081460	10000	10000	10000	10000	0
169	20241018	163200	345081460	10000	10000	10000	10000	0
170	20241018	163100	345081460	10000	10000	10000	10000	0
171	20241018	163000	345081460	10000	10000	10000	10000	0
172	20241018	162900	345081460	10000	10000	10000	10000	0
173	20241018	162800	345081460	10000	10000	10000	10000	0
174	20241018	162700	345081460	10000	10000	10000	10000	0
175	20241018	162600	345081460	10000	10000	10000	10000	0
176	20241018	162500	345081460	10000	10000	10000	10000	0
177	20241018	162400	345081460	10000	10000	10000	10000	0
178	20241018	162300	345081460	10000	10000	10000	10000	0
179	20241018	162200	345081460	10000	10000	10000	10000	0
180	20241018	162100	345081460	10000	10000	10000	10000	0
181	20241018	162000	345081460	10000	10000	10000	10000	0
182	20241018	161900	345081460	10000	10000	10000	10000	417
183	20241018	161800	345081460	10000	10000	10000	10000	0
184	20241018	161700	345081460	10000	10000	10000	10000	0
185	20241018	161600	345081460	10000	10000	10000	10000	0
186	20241018	161500	345081460	10000	10000	10000	10000	0
187	20241018	161400	345081460	10000	10000	10000	10000	0
188	20241018	161300	345081460	10000	10000	10000	10000	0
189	20241018	161200	345081460	10000	10000	10000	10000	0
190	20241018	161100	345081460	10000	10000	10000	10000	0
191	20241018	161000	345081460	10000	10000	10000	10000	0
192	20241018	160900	345081460	10000	10000	10000	10000	0
193	20241018	160800	345081460	10000	10000	10000	10000	0
194	20241018	160700	345081460	10000	10000	10000	10000	0
195	20241018	160600	345081460	10000	10000	10000	10000	0
196	20241018	160500	345081460	10000	10000	10000	10000	0
197	20241018	160400	345081460	10000	10000	10000	10000	0
198	20241018	160300	345081460	10000	10000	10000	10000	0
199	20241018	160200	345081460	10000	10000	10000	10000	0
200	20241018	160100	345081460	10000	10000	10000	10000	0
201	20241018	160000	345081460	10000	10000	10000	10000	0
202	20241018	155900	345081460	10000	10000	10000	10000	0
203	20241018	155800	345081460	10000	10000	10000	10000	0
204	20241018	155700	345081460	10000	10000	10000	10000	0
205	20241018	155600	345081460	10000	10000	10000	10000	0
206	20241018	155500	345081460	10000	10000	10000	10000	0
207	20241018	155400	345081460	10000	10000	10000	10000	0
208	20241018	155300	345081460	10000	10000	10000	10000	0
209	20241018	155200	345081460	10000	10000	10000	10000	0
210	20241018	155100	345081460	10000	10000	10000	10000	0
211	20241018	155000	345081460	10000	10000	10000	10000	0
212	20241018	154900	345081460	10000	10000	10000	10000	417
213	20241018	154800	345081460	10000	10000	10000	10000	0
214	20241018	154700	345081460	10000	10000	10000	10000	0
215	20241018	154600	345081460	10000	10000	10000	10000	0
216	20241018	154500	345081460	10000	10000	10000	10000	0
217	20241018	154400	345081460	10000	10000	10000	10000	0
218	20241018	154300	345081460	10000	10000	10000	10000	0
219	20241018	154200	345081460	10000	10000	10000	10000	0
220	20241018	154100	345081460	10000	10000	10000	10000	0
221	20241018	154000	345081460	10000	10000	10000	10000	0
222	20241018	153900	345081460	10000	10000	10000	10000	0
223	20241018	153800	345081460	10000	10000	10000	10000	0
224	20241018	153700	345081460	10000	10000	10000	10000	0
225	20241018	153600	345081460	10000	10000	10000	10000	0
226	20241018	153500	345081460	10000	10000	10000	10000	0
227	20241018	153400	345081460	10000	10000	10000	10000	0
228	20241018	153300	345081460	10000	10000	10000	10000	0
229	20241018	153200	345081460	10000	10000	10000	10000	0
230	20241018	153100	345081460	10000	10000	10000	10000	0
231	20241018	153000	345081460	10000	10000	10000	10000	417
232	20241018	152900	340911460	10000	10000	10000	10000	0
233	20241018	152800	340911460	10000	10000	10000	10000	0
234	20241018	152700	340911460	10000	10000	10000	10000	0
235	20241018	152600	340911460	10000	10000	10000	10000	0
236	20241018	152500	340911460	10000	10000	10000	10000	0
237	20241018	152400	340911460	10000	10000	10000	10000	0
238	20241018	152300	340911460	10000	10000	10000	10000	0
239	20241018	152200	340911460	10000	10000	10000	10000	0
240	20241018	152100	340911460	10000	10000	10000	10000	0
241	20241018	152000	340911460	10000	10000	10000	10000	0
242	20241018	151900	340911460	10000	10000	10000	10000	0
243	20241018	151800	340911460	10000	10000	10000	10000	0
244	20241018	151700	340911460	10000	9990	10000	9990	3
245	20241018	151600	340881480	10000	10000	10000	10000	0
246	20241018	151500	340881480	10000	10000	10000	10000	14
247	20241018	151400	340741480	10000	10010	10030	10000	43
248	20241018	151300	340311320	10030	10000	10030	10000	51
249	20241018	151200	339801290	9970	9970	9970	9970	2
250	20241018	151100	339781350	9970	9970	9970	9970	0
251	20241018	151000	339781350	9970	9970	9970	9970	5
252	20241018	150900	339731500	10000	10000	10000	10000	2
253	20241018	150800	339711500	9970	9970	9970	9970	0
254	20241018	150700	339711500	9970	9970	9970	9970	0
255	20241018	150600	339711500	9970	9970	9970	9970	2
256	20241018	150500	339691560	9970	9990	9990	9970	6
257	20241018	150400	339631700	10020	10020	10020	10020	0
258	20241018	150300	339631700	10020	10000	10020	10000	106
259	20241018	150200	338570360	10000	10000	10000	9990	27
260	20241018	150100	338300370	10000	10020	10020	10000	2
261	20241018	150000	338280350	10020	9990	10020	9990	276
262	20241018	145900	335520840	9990	9990	9990	9990	0
263	20241018	145800	335520840	9990	9990	9990	9990	8
264	20241018	145700	335440920	10020	10000	10030	9990	103
265	20241018	145600	334408550	10000	9990	10000	9990	8
266	20241018	145500	334328560	10010	10010	10010	10010	0
267	20241018	145400	334328560	10010	10020	10030	10010	103
268	20241018	145300	333296200	10030	10020	10030	10020	4
269	20241018	145200	333256110	10030	10030	10030	10030	0
270	20241018	145100	333256110	10030	10030	10030	10030	100
271	20241018	145000	332253110	10030	10030	10030	10030	0
272	20241018	144900	332253110	10030	10030	10030	10030	0
273	20241018	144800	332253110	10030	10030	10040	10030	101
274	20241018	144700	331239100	10020	10020	10020	10020	11
275	20241018	144600	331128880	10040	9990	10040	9990	1217
276	20241018	144500	318922520	10020	9990	10030	9990	101
277	20241018	144400	317909950	10000	10000	10000	10000	0
278	20241018	144300	317909950	10000	10000	10000	10000	0
279	20241018	144200	317909950	10000	9990	10030	9990	101
280	20241018	144100	316898490	9990	9980	9990	9970	12
281	20241018	144000	316778730	9990	9990	9990	9990	0
282	20241018	143900	316778730	9990	9990	10030	9990	102
283	20241018	143800	315755780	10030	10030	10030	10030	0
284	20241018	143700	315755780	10030	10030	10030	10030	0
285	20241018	143600	315755780	10030	9980	10030	9980	103
286	20241018	143500	314723900	9990	9990	9990	9990	0
287	20241018	143400	314723900	9990	9990	9990	9990	0
288	20241018	143300	314723900	9990	9990	10000	9990	102
289	20241018	143200	313704690	10010	10010	10010	10010	0
290	20241018	143100	313704690	10010	9980	10010	9980	53
291	20241018	143000	313175720	9980	9940	9980	9940	102
292	20241018	142900	312159970	9930	9930	9930	9930	0
293	20241018	142800	312159970	9930	9930	9930	9930	0
294	20241018	142700	312159970	9930	9930	9970	9930	103
295	20241018	142600	311134250	9950	9980	9980	9950	3
296	20241018	142500	311104340	9980	9980	9980	9980	0
297	20241018	142400	311104340	9980	9980	9980	9980	100
298	20241018	142300	310106340	9920	9920	9920	9920	0
299	20241018	142200	310106340	9920	9920	9920	9920	76
300	20241018	142100	309352420	9990	9920	9990	9920	740
301	20241018	142000	302005940	9940	9920	9940	9920	159
302	20241018	141900	300425500	9940	9970	9970	9940	780
303	20241018	141800	292666620	9990	9980	9990	9980	100
304	20241018	141700	291667710	9970	9970	9970	9970	10
305	20241018	141600	291568010	9980	9980	9980	9980	2
306	20241018	141500	291548050	9990	9980	9990	9980	100
307	20241018	141400	290549330	9980	9980	9980	9980	22
308	20241018	141300	290329770	9990	9990	9990	9990	0
309	20241018	141200	290329770	9990	10000	10040	9990	937
310	20241018	141100	280965980	9980	9980	9980	9980	0
311	20241018	141000	280965980	9980	9980	9980	9980	1
312	20241018	140900	280956000	10020	9990	10020	9990	100
313	20241018	140800	279955380	9990	9990	9990	9990	0
314	20241018	140700	279955380	9990	9990	9990	9990	1
315	20241018	140600	279945390	10020	10000	10020	10000	101
316	20241018	140500	278933500	10010	10010	10010	10010	0
317	20241018	140400	278933500	10010	10020	10020	10010	3
318	20241018	140300	278903460	10020	10020	10020	10000	118
319	20241018	140200	277721120	10050	10050	10050	10050	1
320	20241018	140100	277711070	10030	10020	10030	10020	121
321	20241018	140000	276497890	10040	10010	10050	10010	107
322	20241018	135900	275425710	10000	10000	10000	10000	2
323	20241018	135800	275405710	10010	10010	10020	10010	3
324	20241018	135700	275375670	10020	10050	10050	10020	101
325	20241018	135600	274360650	10050	10050	10050	10050	0
326	20241018	135500	274360650	10050	10050	10050	10050	0
327	20241018	135400	274360650	10050	10000	10050	10000	100
328	20241018	135300	273356230	9980	9980	9980	9980	0
329	20241018	135200	273356230	9980	9990	9990	9980	326
330	20241018	135100	270102710	10040	10000	10050	10000	401
331	20241018	135000	266084870	10000	10000	10000	10000	3
332	20241018	134900	266054870	10020	10020	10020	10020	2
333	20241018	134800	266034830	10050	10020	10050	10020	101
334	20241018	134700	265019820	10050	10050	10050	10050	0
335	20241018	134600	265019820	10050	10050	10050	10050	0
336	20241018	134500	265019820	10050	10000	10050	10000	189
337	20241018	134400	263125430	10000	10000	10000	10000	0
338	20241018	134300	263125430	10000	10000	10000	10000	1
339	20241018	134200	263115430	10030	10000	10040	10000	101
340	20241018	134100	262102000	10040	10040	10040	10040	0
341	20241018	134000	262102000	10040	10040	10040	10040	0
342	20241018	133900	262102000	10040	9980	10040	9980	100
343	20241018	133800	261098960	9970	9980	9980	9970	233
344	20241018	133700	258775350	10000	10010	10010	10000	4
345	20241018	133600	258735330	10040	10020	10040	10020	101
346	20241018	133500	257721330	10030	10030	10030	10030	125
347	20241018	133400	256467580	10030	10050	10050	10030	110
348	20241018	133300	255362640	10050	10060	10070	10050	148
349	20241018	133200	253873660	10060	10060	10060	10060	32
350	20241018	133100	253551740	10070	10070	10070	10070	1
351	20241018	133000	253541670	10070	10040	10070	10040	321
352	20241018	132900	250313170	10040	10040	10040	10040	4
353	20241018	132800	250273010	10040	10020	10040	10020	139
354	20241018	132700	248877470	10040	10000	10040	9990	121
355	20241018	132600	247664630	10020	10020	10020	10020	0
356	20241018	132500	247664630	10020	10000	10020	10000	86
357	20241018	132400	246804230	10020	10010	10020	10010	151
358	20241018	132300	245291270	10020	10020	10020	10020	0
359	20241018	132200	245291270	10020	10010	10020	10010	540
360	20241018	132100	239880480	10020	10000	10020	10000	101
361	20241018	132000	238868580	10000	10000	10000	10000	5
362	20241018	131900	238818580	10000	10000	10000	10000	250
363	20241018	131800	236318580	10000	10010	10020	10000	105
364	20241018	131700	235267180	10000	10000	10000	10000	5
365	20241018	131600	235217180	10000	10000	10000	10000	8
366	20241018	131500	235137180	10010	9990	10010	9990	101
367	20241018	131400	234126840	9990	9990	9990	9990	1
368	20241018	131300	234116850	9980	9980	9980	9980	22
369	20241018	131200	233897290	9980	9990	10000	9980	130
370	20241018	131100	232598490	9980	9980	9990	9980	11
371	20241018	131000	232488660	9980	10000	10000	9980	11
372	20241018	130900	232378860	10010	9990	10010	9990	200
373	20241018	130800	230378770	9990	9990	10000	9990	23
374	20241018	130700	230148800	10000	10000	10000	10000	128
375	20241018	130600	228868800	10000	10000	10000	10000	118
376	20241018	130500	227688800	10000	10000	10000	10000	0
377	20241018	130400	227688800	10000	10000	10000	10000	1
378	20241018	130300	227678800	10010	10000	10010	10000	100
379	20241018	130200	226678400	10000	10000	10010	9980	167
380	20241018	130100	225009500	10000	9950	10000	9920	1841
381	20241018	130000	206633800	9970	9960	9970	9960	154
382	20241018	125900	205099540	9960	9960	9960	9960	3
383	20241018	125800	205069660	9990	9990	9990	9990	0
384	20241018	125700	205069660	9990	9980	9990	9980	103
385	20241018	125600	204041210	9990	9990	9990	9990	0
386	20241018	125500	204041210	9990	9990	9990	9990	0
387	20241018	125400	204041210	9990	9990	10000	9990	203
388	20241018	125300	202012250	9990	9980	10000	9980	166
389	20241018	125200	200353380	9960	9920	10000	9920	2212
390	20241018	125100	178322800	9930	9930	9930	9930	100
391	20241018	125000	177329800	9900	9900	9900	9900	7
392	20241018	124900	177260500	9900	9900	9900	9900	500
393	20241018	124800	172310500	9900	9920	9930	9900	120
394	20241018	124700	171120100	9900	9900	9900	9900	0
395	20241018	124600	171120100	9900	9900	9900	9900	100
396	20241018	124500	170130100	9930	9920	9930	9920	100
397	20241018	124400	169137120	9900	9900	9920	9890	1696
398	20241018	124300	152334940	9910	9910	9910	9910	0
399	20241018	124200	152334940	9910	9900	9910	9900	50
400	20241018	124100	151839510	9900	9900	9900	9900	6
401	20241018	124000	151780110	9910	9890	9910	9890	43
402	20241018	123900	151354010	9910	9890	9920	9890	51
403	20241018	123800	150848130	9920	9920	9920	9920	0
404	20241018	123700	150848130	9920	9920	9920	9920	0
405	20241018	123600	150848130	9920	9890	9920	9890	51
406	20241018	123500	150342390	9920	9920	9920	9920	0
407	20241018	123400	150342390	9920	9920	9920	9920	0
408	20241018	123300	150342390	9920	9890	9920	9890	103
409	20241018	123200	149320670	9920	9920	9920	9920	0
410	20241018	123100	149320670	9920	9920	9920	9920	0
411	20241018	123000	149320670	9920	9890	9920	9890	51
412	20241018	122900	148814780	9920	9920	9920	9920	0
413	20241018	122800	148814780	9920	9920	9920	9920	0
414	20241018	122700	148814780	9920	9890	9920	9890	51
415	20241018	122600	148308890	9920	9920	9920	9920	0
416	20241018	122500	148308890	9920	9920	9920	9920	0
417	20241018	122400	148308890	9920	9890	9920	9890	51
418	20241018	122300	147803790	9890	9890	9890	9890	0
419	20241018	122200	147803790	9890	9890	9890	9890	0
420	20241018	122100	147803790	9890	9890	9890	9890	50
421	20241018	122000	147309290	9910	9910	9910	9910	0
422	20241018	121900	147309290	9910	9910	9910	9910	0
423	20241018	121800	147309290	9910	9890	9920	9890	51
424	20241018	121700	146803410	9920	9920	9920	9920	0
425	20241018	121600	146803410	9920	9920	9920	9920	1
426	20241018	121500	146793490	9920	9900	9920	9900	50
427	20241018	121400	146297530	9920	9920	9920	9920	0
428	20241018	121300	146297530	9920	9920	9920	9920	0
429	20241018	121200	146297530	9920	9910	9920	9910	102
430	20241018	121100	145285710	9920	9900	9920	9900	147
431	20241018	121000	143827620	9910	9900	9910	9900	2
432	20241018	120900	143807810	9910	9890	9920	9890	199
433	20241018	120800	141833950	9920	9910	9920	9910	351
434	20241018	120700	138354230	9930	9930	9930	9930	0
435	20241018	120600	138354230	9930	9870	9940	9870	157
436	20241018	120500	136799830	9890	9890	9890	9890	0
437	20241018	120400	136799830	9890	9890	9890	9890	0
438	20241018	120300	136799830	9890	9870	9890	9870	51
439	20241018	120200	136295850	9890	9890	9890	9890	0
440	20241018	120100	136295850	9890	9890	9890	9890	0
441	20241018	120000	136295850	9890	9880	9890	9880	51
442	20241018	115900	135791860	9890	9890	9890	9890	0
443	20241018	115800	135791860	9890	9890	9890	9890	0
444	20241018	115700	135791860	9890	9870	9890	9870	51
445	20241018	115600	135287860	9880	9870	9880	9870	3
446	20241018	115500	135258230	9890	9890	9890	9890	0
447	20241018	115400	135258230	9890	9880	9890	9880	51
448	20241018	115300	134754230	9890	9880	9890	9880	20
449	20241018	115200	134556440	9890	9890	9890	9890	0
450	20241018	115100	134556440	9890	9880	9890	9880	50
451	20241018	115000	134061970	9880	9880	9880	9880	0
452	20241018	114900	134061970	9880	9880	9880	9880	0
453	20241018	114800	134061970	9880	9870	9880	9870	51
454	20241018	114700	133558370	9880	9880	9880	9880	0
455	20241018	114600	133558370	9880	9880	9880	9880	0
456	20241018	114500	133558370	9880	9870	9890	9870	51
457	20241018	114400	133054010	9890	9890	9890	9890	0
458	20241018	114300	133054010	9890	9880	9890	9880	2
459	20241018	114200	133034240	9890	9880	9930	9880	52
460	20241018	114100	132518930	9900	9900	9900	9900	0
461	20241018	114000	132518930	9900	9900	9900	9900	0
462	20241018	113900	132518930	9900	9870	9900	9870	51
463	20241018	113800	132014440	9890	9880	9890	9850	870
464	20241018	113700	123437090	9880	9900	9900	9880	116
465	20241018	113600	122290640	9900	9900	9940	9900	861
466	20241018	113500	113764770	9930	9930	9930	9920	3
467	20241018	113400	113734990	9910	9910	9910	9910	1
468	20241018	113300	113725080	9940	9910	9940	9910	55
469	20241018	113200	113178620	9940	9940	9940	9940	0
470	20241018	113100	113178620	9940	9900	9940	9880	61
471	20241018	113000	112574120	9940	9890	9940	9880	78
472	20241018	112900	111800070	9930	9910	9940	9880	191
473	20241018	112800	109912000	9940	9940	9940	9940	1
474	20241018	112700	109902060	9910	9900	9930	9900	53
475	20241018	112600	109376310	9930	9930	9930	9930	0
476	20241018	112500	109376310	9930	9930	9930	9930	0
477	20241018	112400	109376310	9930	9910	9940	9910	51
478	20241018	112300	108869510	9940	9890	9940	9890	21
479	20241018	112200	108661370	9930	9890	9930	9890	55
480	20241018	112100	108116990	9900	9900	9900	9900	51
481	20241018	112000	107612090	9900	9920	9920	9900	69
482	20241018	111900	106928970	9930	9920	9940	9920	62
483	20241018	111800	106313070	9930	9910	9930	9910	63
484	20241018	111700	105688020	9920	9910	9930	9910	12
485	20241018	111600	105569000	9910	9940	9940	9910	4
486	20241018	111500	105529310	9910	9900	9940	9900	251
487	20241018	111400	103036400	9900	9900	9900	9900	0
488	20241018	111300	103036400	9900	9900	9900	9900	1
489	20241018	111200	103026500	9890	9910	9940	9890	102
490	20241018	111100	102014790	9930	9930	9930	9930	0
491	20241018	111000	102014790	9930	9930	9930	9930	0
492	20241018	110900	102014790	9930	9900	9930	9900	156
493	20241018	110800	100465740	9930	9930	9930	9930	0
494	20241018	110700	100465740	9930	9880	9930	9880	56
495	20241018	110600	99909990	9890	9890	9890	9890	1
496	20241018	110500	99900100	9900	9900	9900	9900	1
497	20241018	110400	99890200	9890	9930	9930	9890	14
498	20241018	110300	99751500	9900	9900	9930	9900	54
499	20241018	110200	99215660	9920	9920	9920	9920	0
500	20241018	110100	99215660	9920	9920	9920	9890	46
501	20241018	110000	98759390	9920	9890	9920	9890	50
502	20241018	105900	98264080	9900	9900	9900	9900	2
503	20241018	105800	98244280	9920	9930	9930	9920	142
504	20241018	105700	96834240	9910	9910	9940	9910	62
505	20241018	105600	96219060	9920	9920	9920	9920	1
506	20241018	105500	96209140	9940	9910	9940	9900	90
507	20241018	105400	95315420	9930	9890	9950	9890	410
508	20241018	105300	91242650	9880	9880	9880	9880	5
509	20241018	105200	91193250	9880	9910	9920	9880	82
510	20241018	105100	90379960	9920	9830	9920	9830	1494
511	20241018	105000	75604860	9830	9830	9830	9830	2
512	20241018	104900	75585200	9850	9820	9850	9820	2
513	20241018	104800	75565530	9850	9820	9850	9820	50
514	20241018	104700	75073300	9820	9820	9820	9820	0
515	20241018	104600	75073300	9820	9820	9820	9820	1
516	20241018	104500	75063480	9820	9820	9820	9820	50
517	20241018	104400	74572480	9820	9830	9830	9820	43
518	20241018	104300	74150210	9850	9850	9850	9850	0
519	20241018	104200	74150210	9850	9830	9850	9830	90
520	20241018	104100	73264660	9830	9820	9830	9820	2
521	20241018	104000	73245010	9840	9840	9840	9840	0
522	20241018	103900	73245010	9840	9820	9840	9820	51
523	20241018	103800	72743200	9830	9830	9830	9830	0
524	20241018	103700	72743200	9830	9830	9840	9830	354
525	20241018	103600	69263370	9830	9830	9840	9830	132
526	20241018	103500	67965310	9830	9820	9830	9820	603
527	20241018	103400	62037870	9810	9830	9830	9810	404
528	20241018	103300	58066590	9830	9830	9830	9830	0
529	20241018	103200	58066590	9830	9830	9830	9830	1001
530	20241018	103100	48226760	9830	9830	9830	9830	37
531	20241018	103000	47863050	9830	9800	9830	9790	563
532	20241018	102900	42331160	9800	9770	9800	9770	575
533	20241018	102800	36701400	9770	9770	9770	9770	0
534	20241018	102700	36701400	9770	9770	9770	9770	0
535	20241018	102600	36701400	9770	9770	9770	9770	0
536	20241018	102500	36701400	9770	9770	9770	9770	0
537	20241018	102400	36701400	9770	9770	9770	9770	0
538	20241018	102300	36701400	9770	9770	9770	9770	0
539	20241018	102200	36701400	9770	9780	9780	9770	7
540	20241018	102100	36632990	9780	9780	9780	9780	0
541	20241018	102000	36632990	9780	9780	9780	9780	0
542	20241018	101900	36632990	9780	9780	9780	9780	0
543	20241018	101800	36632990	9780	9780	9780	9780	0
544	20241018	101700	36632990	9780	9780	9780	9780	0
545	20241018	101600	36632990	9780	9780	9780	9780	0
546	20241018	101500	36632990	9780	9780	9780	9780	0
547	20241018	101400	36632990	9780	9780	9780	9780	0
548	20241018	101300	36632990	9780	9780	9780	9780	0
549	20241018	101200	36632990	9780	9780	9780	9780	0
550	20241018	101100	36632990	9780	9780	9780	9780	2
551	20241018	101000	36613430	9780	9780	9790	9770	16
552	20241018	100900	36456950	9790	9790	9800	9790	230
553	20241018	100800	34204780	9790	9790	9790	9790	1
554	20241018	100700	34194990	9780	9780	9780	9780	27
555	20241018	100600	33930930	9790	9790	9790	9790	1
556	20241018	100500	33921140	9780	9780	9780	9780	25
557	20241018	100400	33676640	9780	9780	9780	9780	21
558	20241018	100300	33471260	9780	9780	9780	9780	37
559	20241018	100200	33109400	9780	9780	9780	9780	1
560	20241018	100100	33099620	9780	9770	9780	9770	5
561	20241018	100000	33050760	9770	9770	9770	9770	107
562	20241018	095900	32005370	9770	9770	9770	9770	0
563	20241018	095800	32005370	9770	9770	9770	9770	1
564	20241018	095700	31995600	9760	9760	9760	9760	0
565	20241018	095600	31995600	9760	9760	9760	9760	0
566	20241018	095500	31995600	9760	9760	9760	9760	0
567	20241018	095400	31995600	9760	9760	9760	9760	0
568	20241018	095300	31995600	9760	9760	9760	9760	0
569	20241018	095200	31995600	9760	9760	9760	9760	38
570	20241018	095100	31624720	9760	9740	9760	9740	2
571	20241018	095000	31605220	9760	9760	9760	9760	1
572	20241018	094900	31595460	9740	9740	9740	9740	1
573	20241018	094800	31585720	9760	9760	9760	9760	0
574	20241018	094700	31585720	9760	9760	9760	9760	1
575	20241018	094600	31575960	9740	9740	9740	9740	0
576	20241018	094500	31575960	9740	9740	9740	9740	0
577	20241018	094400	31575960	9740	9740	9740	9740	0
578	20241018	094300	31575960	9740	9740	9740	9740	0
579	20241018	094200	31575960	9740	9740	9750	9740	351
580	20241018	094100	28154990	9740	9740	9740	9740	0
581	20241018	094000	28154990	9740	9740	9740	9740	0
582	20241018	093900	28154990	9740	9730	9740	9730	2
583	20241018	093800	28135520	9740	9740	9740	9740	0
584	20241018	093700	28135520	9740	9740	9740	9740	0
585	20241018	093600	28135520	9740	9740	9740	9740	0
586	20241018	093500	28135520	9740	9720	9740	9720	6
587	20241018	093400	28077100	9750	9750	9750	9750	0
588	20241018	093300	28077100	9750	9750	9750	9750	0
589	20241018	093200	28077100	9750	9750	9750	9750	0
590	20241018	093100	28077100	9750	9680	9750	9680	691
591	20241018	093000	21377310	9670	9680	9680	9670	39
592	20241018	092900	21000170	9670	9670	9670	9670	3
593	20241018	092800	20971160	9680	9680	9680	9680	0
594	20241018	092700	20971160	9680	9680	9680	9680	0
595	20241018	092600	20971160	9680	9680	9680	9680	0
596	20241018	092500	20971160	9680	9680	9680	9680	4
597	20241018	092400	20932440	9690	9690	9690	9690	0
598	20241018	092300	20932440	9690	9690	9690	9690	0
599	20241018	092200	20932440	9690	9690	9690	9690	0
600	20241018	092100	20932440	9690	9690	9690	9690	0
601	20241018	092000	20932440	9690	9690	9690	9690	1
602	20241018	091900	20922750	9690	9680	9690	9680	5
603	20241018	091800	20874310	9710	9710	9710	9710	0
604	20241018	091700	20874310	9710	9720	9720	9710	318
605	20241018	091600	17786500	9770	9770	9770	9770	0
606	20241018	091500	17786500	9770	9770	9770	9770	0
607	20241018	091400	17786500	9770	9770	9770	9770	0
608	20241018	091300	17786500	9770	9770	9770	9770	0
609	20241018	091200	17786500	9770	9770	9770	9770	0
610	20241018	091100	17786500	9770	9770	9770	9770	0
611	20241018	091000	17786500	9770	9770	9770	9770	0
612	20241018	090900	17786500	9770	9770	9770	9770	0
613	20241018	090800	17786500	9770	9770	9770	9770	0
614	20241018	090700	17786500	9770	9770	9770	9770	0
615	20241018	090600	17786500	9770	9770	9770	9770	0
616	20241018	090500	17786500	9770	9770	9770	9770	0
617	20241018	090400	17786500	9770	9770	9770	9770	0
618	20241018	090300	17786500	9770	9770	9770	9770	0
619	20241018	090200	17786500	9770	9780	9780	9770	2
620	20241018	090100	17766950	9800	9770	9830	9770	1380
621	20241018	090000	4255960	9770	9610	9770	9610	437