KissMeData/263860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210100	80486630	9920	9920	9920	9920	188
3	20241015	210000	80486630	9920	9920	9920	9920	0
4	20241015	205900	80486630	9920	9920	9920	9920	0
5	20241015	205800	80486630	9920	9920	9920	9920	0
6	20241015	205700	80486630	9920	9920	9920	9920	0
7	20241015	205600	80486630	9920	9920	9920	9920	0
8	20241015	205500	80486630	9920	9920	9920	9920	0
9	20241015	205400	80486630	9920	9920	9920	9920	0
10	20241015	205300	80486630	9920	9920	9920	9920	0
11	20241015	205200	80486630	9920	9920	9920	9920	0
12	20241015	205100	80486630	9920	9920	9920	9920	0
13	20241015	205000	80486630	9920	9920	9920	9920	0
14	20241015	204900	80486630	9920	9920	9920	9920	0
15	20241015	204800	80486630	9920	9920	9920	9920	0
16	20241015	204700	80486630	9920	9920	9920	9920	0
17	20241015	204600	80486630	9920	9920	9920	9920	0
18	20241015	204500	80486630	9920	9920	9920	9920	0
19	20241015	204400	80486630	9920	9920	9920	9920	0
20	20241015	204300	80486630	9920	9920	9920	9920	0
21	20241015	204200	80486630	9920	9920	9920	9920	0
22	20241015	204100	80486630	9920	9920	9920	9920	0
23	20241015	204000	80486630	9920	9920	9920	9920	0
24	20241015	203900	80486630	9920	9920	9920	9920	0
25	20241015	203800	80486630	9920	9920	9920	9920	0
26	20241015	203700	80486630	9920	9920	9920	9920	0
27	20241015	203600	80486630	9920	9920	9920	9920	0
28	20241015	203500	80486630	9920	9920	9920	9920	0
29	20241015	203400	80486630	9920	9920	9920	9920	0
30	20241015	203300	80486630	9920	9920	9920	9920	0
31	20241015	203200	80486630	9920	9920	9920	9920	0
32	20241015	203100	80486630	9920	9920	9920	9920	188
33	20241015	203000	80486630	9920	9920	9920	9920	0
34	20241015	202900	80486630	9920	9920	9920	9920	0
35	20241015	202800	80486630	9920	9920	9920	9920	0
36	20241015	202700	80486630	9920	9920	9920	9920	0
37	20241015	202600	80486630	9920	9920	9920	9920	0
38	20241015	202500	80486630	9920	9920	9920	9920	0
39	20241015	202400	80486630	9920	9920	9920	9920	0
40	20241015	202300	80486630	9920	9920	9920	9920	0
41	20241015	202200	80486630	9920	9920	9920	9920	0
42	20241015	202100	80486630	9920	9920	9920	9920	0
43	20241015	202000	80486630	9920	9920	9920	9920	0
44	20241015	201900	80486630	9920	9920	9920	9920	0
45	20241015	201800	80486630	9920	9920	9920	9920	0
46	20241015	201700	80486630	9920	9920	9920	9920	0
47	20241015	201600	80486630	9920	9920	9920	9920	0
48	20241015	201500	80486630	9920	9920	9920	9920	0
49	20241015	201400	80486630	9920	9920	9920	9920	0
50	20241015	201300	80486630	9920	9920	9920	9920	0
51	20241015	201200	80486630	9920	9920	9920	9920	0
52	20241015	201100	80486630	9920	9920	9920	9920	0
53	20241015	201000	80486630	9920	9920	9920	9920	0
54	20241015	200900	80486630	9920	9920	9920	9920	0
55	20241015	200800	80486630	9920	9920	9920	9920	0
56	20241015	200700	80486630	9920	9920	9920	9920	0
57	20241015	200600	80486630	9920	9920	9920	9920	0
58	20241015	200500	80486630	9920	9920	9920	9920	0
59	20241015	200400	80486630	9920	9920	9920	9920	0
60	20241015	200300	80486630	9920	9920	9920	9920	0
61	20241015	200200	80486630	9920	9920	9920	9920	0
62	20241015	200100	80486630	9920	9920	9920	9920	188
63	20241015	200000	80486630	9920	9920	9920	9920	0
64	20241015	195900	80486630	9920	9920	9920	9920	0
65	20241015	195800	80486630	9920	9920	9920	9920	0
66	20241015	195700	80486630	9920	9920	9920	9920	0
67	20241015	195600	80486630	9920	9920	9920	9920	0
68	20241015	195500	80486630	9920	9920	9920	9920	0
69	20241015	195400	80486630	9920	9920	9920	9920	0
70	20241015	195300	80486630	9920	9920	9920	9920	0
71	20241015	195200	80486630	9920	9920	9920	9920	0
72	20241015	195100	80486630	9920	9920	9920	9920	0
73	20241015	195000	80486630	9920	9920	9920	9920	0
74	20241015	194900	80486630	9920	9920	9920	9920	0
75	20241015	194800	80486630	9920	9920	9920	9920	0
76	20241015	194700	80486630	9920	9920	9920	9920	0
77	20241015	194600	80486630	9920	9920	9920	9920	0
78	20241015	194500	80486630	9920	9920	9920	9920	0
79	20241015	194400	80486630	9920	9920	9920	9920	0
80	20241015	194300	80486630	9920	9920	9920	9920	0
81	20241015	194200	80486630	9920	9920	9920	9920	0
82	20241015	194100	80486630	9920	9920	9920	9920	0
83	20241015	194000	80486630	9920	9920	9920	9920	0
84	20241015	193900	80486630	9920	9920	9920	9920	0
85	20241015	193800	80486630	9920	9920	9920	9920	0
86	20241015	193700	80486630	9920	9920	9920	9920	0
87	20241015	193600	80486630	9920	9920	9920	9920	0
88	20241015	193500	80486630	9920	9920	9920	9920	0
89	20241015	193400	80486630	9920	9920	9920	9920	0
90	20241015	193300	80486630	9920	9920	9920	9920	0
91	20241015	193200	80486630	9920	9920	9920	9920	0
92	20241015	193100	80486630	9920	9920	9920	9920	188
93	20241015	193000	80486630	9920	9920	9920	9920	0
94	20241015	192900	80486630	9920	9920	9920	9920	0
95	20241015	192800	80486630	9920	9920	9920	9920	0
96	20241015	192700	80486630	9920	9920	9920	9920	0
97	20241015	192600	80486630	9920	9920	9920	9920	0
98	20241015	192500	80486630	9920	9920	9920	9920	0
99	20241015	192400	80486630	9920	9920	9920	9920	0
100	20241015	192300	80486630	9920	9920	9920	9920	0
101	20241015	192200	80486630	9920	9920	9920	9920	0
102	20241015	192100	80486630	9920	9920	9920	9920	0
103	20241015	192000	80486630	9920	9920	9920	9920	0
104	20241015	191900	80486630	9920	9920	9920	9920	0
105	20241015	191800	80486630	9920	9920	9920	9920	0
106	20241015	191700	80486630	9920	9920	9920	9920	0
107	20241015	191600	80486630	9920	9920	9920	9920	0
108	20241015	191500	80486630	9920	9920	9920	9920	0
109	20241015	191400	80486630	9920	9920	9920	9920	0
110	20241015	191300	80486630	9920	9920	9920	9920	0
111	20241015	191200	80486630	9920	9920	9920	9920	0
112	20241015	191100	80486630	9920	9920	9920	9920	0
113	20241015	191000	80486630	9920	9920	9920	9920	0
114	20241015	190900	80486630	9920	9920	9920	9920	0
115	20241015	190800	80486630	9920	9920	9920	9920	0
116	20241015	190700	80486630	9920	9920	9920	9920	0
117	20241015	190600	80486630	9920	9920	9920	9920	0
118	20241015	190500	80486630	9920	9920	9920	9920	0
119	20241015	190400	80486630	9920	9920	9920	9920	0
120	20241015	190300	80486630	9920	9920	9920	9920	0
121	20241015	190200	80486630	9920	9920	9920	9920	0
122	20241015	190100	80486630	9920	9920	9920	9920	188
123	20241015	190000	80486630	9920	9920	9920	9920	0
124	20241015	185900	80486630	9920	9920	9920	9920	0
125	20241015	185800	80486630	9920	9920	9920	9920	0
126	20241015	185700	80486630	9920	9920	9920	9920	0
127	20241015	185600	80486630	9920	9920	9920	9920	0
128	20241015	185500	80486630	9920	9920	9920	9920	0
129	20241015	185400	80486630	9920	9920	9920	9920	0
130	20241015	185300	80486630	9920	9920	9920	9920	0
131	20241015	185200	80486630	9920	9920	9920	9920	0
132	20241015	185100	80486630	9920	9920	9920	9920	0
133	20241015	185000	80486630	9920	9920	9920	9920	0
134	20241015	184900	80486630	9920	9920	9920	9920	0
135	20241015	184800	80486630	9920	9920	9920	9920	0
136	20241015	184700	80486630	9920	9920	9920	9920	0
137	20241015	184600	80486630	9920	9920	9920	9920	0
138	20241015	184500	80486630	9920	9920	9920	9920	0
139	20241015	184400	80486630	9920	9920	9920	9920	0
140	20241015	184300	80486630	9920	9920	9920	9920	0
141	20241015	184200	80486630	9920	9920	9920	9920	0
142	20241015	184100	80486630	9920	9920	9920	9920	0
143	20241015	184000	80486630	9920	9920	9920	9920	0
144	20241015	183900	80486630	9920	9920	9920	9920	0
145	20241015	183800	80486630	9920	9920	9920	9920	0
146	20241015	183700	80486630	9920	9920	9920	9920	0
147	20241015	183600	80486630	9920	9920	9920	9920	0
148	20241015	183500	80486630	9920	9920	9920	9920	0
149	20241015	183400	80486630	9920	9920	9920	9920	0
150	20241015	183300	80486630	9920	9920	9920	9920	0
151	20241015	183200	80486630	9920	9920	9920	9920	0
152	20241015	183100	80486630	9920	9920	9920	9920	188
153	20241015	183000	80486630	9920	9920	9920	9920	0
154	20241015	182900	80486630	9920	9920	9920	9920	0
155	20241015	182800	80486630	9920	9920	9920	9920	0
156	20241015	182700	80486630	9920	9920	9920	9920	0
157	20241015	182600	80486630	9920	9920	9920	9920	0
158	20241015	182500	80486630	9920	9920	9920	9920	0
159	20241015	182400	80486630	9920	9920	9920	9920	0
160	20241015	182300	80486630	9920	9920	9920	9920	0
161	20241015	182200	80486630	9920	9920	9920	9920	0
162	20241015	182100	80486630	9920	9920	9920	9920	0
163	20241015	182000	80486630	9920	9920	9920	9920	0
164	20241015	181900	80486630	9920	9920	9920	9920	0
165	20241015	181800	80486630	9920	9920	9920	9920	0
166	20241015	181700	80486630	9920	9920	9920	9920	0
167	20241015	181600	80486630	9920	9920	9920	9920	0
168	20241015	181500	80486630	9920	9920	9920	9920	0
169	20241015	181400	80486630	9920	9920	9920	9920	0
170	20241015	181300	80486630	9920	9920	9920	9920	0
171	20241015	181200	80486630	9920	9920	9920	9920	0
172	20241015	181100	80486630	9920	9920	9920	9920	0
173	20241015	181000	80486630	9920	9920	9920	9920	0
174	20241015	180900	80486630	9920	9920	9920	9920	0
175	20241015	180800	80486630	9920	9920	9920	9920	0
176	20241015	180700	80486630	9920	9920	9920	9920	0
177	20241015	180600	80486630	9920	9920	9920	9920	0
178	20241015	180500	80486630	9920	9920	9920	9920	0
179	20241015	180400	80486630	9920	9920	9920	9920	0
180	20241015	180300	80486630	9920	9920	9920	9920	0
181	20241015	180200	80486630	9920	9920	9920	9920	0
182	20241015	180100	80486630	9920	9920	9920	9920	188
183	20241015	180000	80486630	9920	9920	9920	9920	0
184	20241015	175900	80486630	9920	9920	9920	9920	0
185	20241015	175800	80486630	9920	9920	9920	9920	0
186	20241015	175700	80486630	9920	9920	9920	9920	0
187	20241015	175600	80486630	9920	9920	9920	9920	0
188	20241015	175500	80486630	9920	9920	9920	9920	0
189	20241015	175400	80486630	9920	9920	9920	9920	0
190	20241015	175300	80486630	9920	9920	9920	9920	0
191	20241015	175200	80486630	9920	9920	9920	9920	0
192	20241015	175100	80486630	9920	9920	9920	9920	0
193	20241015	175000	80486630	9920	9920	9920	9920	0
194	20241015	174900	80486630	9920	9920	9920	9920	0
195	20241015	174800	80486630	9920	9920	9920	9920	0
196	20241015	174700	80486630	9920	9920	9920	9920	0
197	20241015	174600	80486630	9920	9920	9920	9920	0
198	20241015	174500	80486630	9920	9920	9920	9920	0
199	20241015	174400	80486630	9920	9920	9920	9920	0
200	20241015	174300	80486630	9920	9920	9920	9920	0
201	20241015	174200	80486630	9920	9920	9920	9920	0
202	20241015	174100	80486630	9920	9920	9920	9920	0
203	20241015	174000	80486630	9920	9920	9920	9920	0
204	20241015	173900	80486630	9920	9920	9920	9920	0
205	20241015	173800	80486630	9920	9920	9920	9920	0
206	20241015	173700	80486630	9920	9920	9920	9920	0
207	20241015	173600	80486630	9920	9920	9920	9920	0
208	20241015	173500	80486630	9920	9920	9920	9920	0
209	20241015	173400	80486630	9920	9920	9920	9920	0
210	20241015	173300	80486630	9920	9920	9920	9920	0
211	20241015	173200	80486630	9920	9920	9920	9920	0
212	20241015	173100	80486630	9920	9920	9920	9920	188
213	20241015	173000	80486630	9920	9920	9920	9920	0
214	20241015	172900	80486630	9920	9920	9920	9920	0
215	20241015	172800	80486630	9920	9920	9920	9920	0
216	20241015	172700	80486630	9920	9920	9920	9920	0
217	20241015	172600	80486630	9920	9920	9920	9920	0
218	20241015	172500	80486630	9920	9920	9920	9920	0
219	20241015	172400	80486630	9920	9920	9920	9920	0
220	20241015	172300	80486630	9920	9920	9920	9920	0
221	20241015	172200	80486630	9920	9920	9920	9920	0
222	20241015	172100	80486630	9920	9920	9920	9920	0
223	20241015	172000	80486630	9920	9920	9920	9920	0
224	20241015	171900	80486630	9920	9920	9920	9920	0
225	20241015	171800	80486630	9920	9920	9920	9920	0
226	20241015	171700	80486630	9920	9920	9920	9920	0
227	20241015	171600	80486630	9920	9920	9920	9920	0
228	20241015	171500	80486630	9920	9920	9920	9920	0
229	20241015	171400	80486630	9920	9920	9920	9920	0
230	20241015	171300	80486630	9920	9920	9920	9920	0
231	20241015	171200	80486630	9920	9920	9920	9920	0
232	20241015	171100	80486630	9920	9920	9920	9920	0
233	20241015	171000	80486630	9920	9920	9920	9920	0
234	20241015	170900	80486630	9920	9920	9920	9920	0
235	20241015	170800	80486630	9920	9920	9920	9920	0
236	20241015	170700	80486630	9920	9920	9920	9920	0
237	20241015	170600	80486630	9920	9920	9920	9920	0
238	20241015	170500	80486630	9920	9920	9920	9920	0
239	20241015	170400	80486630	9920	9920	9920	9920	0
240	20241015	170300	80486630	9920	9920	9920	9920	0
241	20241015	170200	80486630	9920	9920	9920	9920	0
242	20241015	170100	80486630	9920	9920	9920	9920	188
243	20241015	170000	80486630	9920	9920	9920	9920	0
244	20241015	165900	80486630	9920	9920	9920	9920	0
245	20241015	165800	80486630	9920	9920	9920	9920	0
246	20241015	165700	80486630	9920	9920	9920	9920	0
247	20241015	165600	80486630	9920	9920	9920	9920	0
248	20241015	165500	80486630	9920	9920	9920	9920	0
249	20241015	165400	80486630	9920	9920	9920	9920	0
250	20241015	165300	80486630	9920	9920	9920	9920	0
251	20241015	165200	80486630	9920	9920	9920	9920	0
252	20241015	165100	80486630	9920	9920	9920	9920	0
253	20241015	165000	80486630	9920	9920	9920	9920	0
254	20241015	164900	80486630	9920	9920	9920	9920	0
255	20241015	164800	80486630	9920	9920	9920	9920	0
256	20241015	164700	80486630	9920	9920	9920	9920	0
257	20241015	164600	80486630	9920	9920	9920	9920	0
258	20241015	164500	80486630	9920	9920	9920	9920	0
259	20241015	164400	80486630	9920	9920	9920	9920	0
260	20241015	164300	80486630	9920	9920	9920	9920	0
261	20241015	164200	80486630	9920	9920	9920	9920	0
262	20241015	164100	80486630	9920	9920	9920	9920	0
263	20241015	164000	80486630	9920	9920	9920	9920	0
264	20241015	163900	80486630	9920	9920	9920	9920	0
265	20241015	163800	80486630	9920	9920	9920	9920	0
266	20241015	163700	80486630	9920	9920	9920	9920	0
267	20241015	163600	80486630	9920	9920	9920	9920	0
268	20241015	163500	80486630	9920	9920	9920	9920	0
269	20241015	163400	80486630	9920	9920	9920	9920	0
270	20241015	163300	80486630	9920	9920	9920	9920	0
271	20241015	163200	80486630	9920	9920	9920	9920	0
272	20241015	163100	80486630	9920	9920	9920	9920	188
273	20241015	163000	80486630	9920	9920	9920	9920	0
274	20241015	162900	80486630	9920	9920	9920	9920	0
275	20241015	162800	80486630	9920	9920	9920	9920	0
276	20241015	162700	80486630	9920	9920	9920	9920	0
277	20241015	162600	80486630	9920	9920	9920	9920	0
278	20241015	162500	80486630	9920	9920	9920	9920	0
279	20241015	162400	80486630	9920	9920	9920	9920	0
280	20241015	162300	80486630	9920	9920	9920	9920	0
281	20241015	162200	80486630	9920	9920	9920	9920	0
282	20241015	162100	80486630	9920	9920	9920	9920	0
283	20241015	162000	80486630	9920	9920	9920	9920	0
284	20241015	161900	80486630	9920	9920	9920	9920	0
285	20241015	161800	80486630	9920	9920	9920	9920	0
286	20241015	161700	80486630	9920	9920	9920	9920	0
287	20241015	161600	80486630	9920	9920	9920	9920	0
288	20241015	161500	80486630	9920	9920	9920	9920	0
289	20241015	161400	80486630	9920	9920	9920	9920	0
290	20241015	161300	80486630	9920	9920	9920	9920	0
291	20241015	161200	80486630	9920	9920	9920	9920	0
292	20241015	161100	80486630	9920	9920	9920	9920	0
293	20241015	161000	80486630	9920	9920	9920	9920	0
294	20241015	160900	80486630	9920	9920	9920	9920	0
295	20241015	160800	80486630	9920	9920	9920	9920	0
296	20241015	160700	80486630	9920	9920	9920	9920	0
297	20241015	160600	80486630	9920	9920	9920	9920	0
298	20241015	160500	80486630	9920	9920	9920	9920	0
299	20241015	160400	80486630	9920	9920	9920	9920	0
300	20241015	160300	80486630	9920	9920	9920	9920	0
301	20241015	160200	80486630	9920	9920	9920	9920	0
302	20241015	160100	80486630	9920	9920	9920	9920	188
303	20241015	160000	80486630	9920	9920	9920	9920	0
304	20241015	155900	80486630	9920	9920	9920	9920	0
305	20241015	155800	80486630	9920	9920	9920	9920	0
306	20241015	155700	80486630	9920	9920	9920	9920	0
307	20241015	155600	80486630	9920	9920	9920	9920	0
308	20241015	155500	80486630	9920	9920	9920	9920	0
309	20241015	155400	80486630	9920	9920	9920	9920	0
310	20241015	155300	80486630	9920	9920	9920	9920	0
311	20241015	155200	80486630	9920	9920	9920	9920	0
312	20241015	155100	80486630	9920	9920	9920	9920	0
313	20241015	155000	80486630	9920	9920	9920	9920	0
314	20241015	154900	80486630	9920	9920	9920	9920	0
315	20241015	154800	80486630	9920	9920	9920	9920	0
316	20241015	154700	80486630	9920	9920	9920	9920	0
317	20241015	154600	80486630	9920	9920	9920	9920	0
318	20241015	154500	80486630	9920	9920	9920	9920	0
319	20241015	154400	80486630	9920	9920	9920	9920	0
320	20241015	154300	80486630	9920	9920	9920	9920	0
321	20241015	154200	80486630	9920	9920	9920	9920	0
322	20241015	154100	80486630	9920	9920	9920	9920	0
323	20241015	154000	80486630	9920	9920	9920	9920	0
324	20241015	153900	80486630	9920	9920	9920	9920	0
325	20241015	153800	80486630	9920	9920	9920	9920	0
326	20241015	153700	80486630	9920	9920	9920	9920	0
327	20241015	153600	80486630	9920	9920	9920	9920	0
328	20241015	153500	80486630	9920	9920	9920	9920	0
329	20241015	153400	80486630	9920	9920	9920	9920	0
330	20241015	153300	80486630	9920	9920	9920	9920	0
331	20241015	153200	80486630	9920	9920	9920	9920	0
332	20241015	153100	80486630	9920	9920	9920	9920	188
333	20241015	153000	80486630	9920	9920	9920	9920	188
334	20241015	152900	78621670	9980	9980	9980	9980	0
335	20241015	152800	78621670	9980	9980	9980	9980	0
336	20241015	152700	78621670	9980	9980	9980	9980	0
337	20241015	152600	78621670	9980	9980	9980	9980	0
338	20241015	152500	78621670	9980	9980	9980	9980	0
339	20241015	152400	78621670	9980	9980	9980	9980	0
340	20241015	152300	78621670	9980	9980	9980	9980	0
341	20241015	152200	78621670	9980	9980	9980	9980	0
342	20241015	152100	78621670	9980	9980	9980	9980	0
343	20241015	152000	78621670	9980	9980	9980	9980	0
344	20241015	151900	78621670	9980	9980	9980	9980	1
345	20241015	151800	78611690	9980	9980	9980	9930	3
346	20241015	151700	78581800	9920	9920	9920	9920	0
347	20241015	151600	78581800	9920	9920	9920	9920	0
348	20241015	151500	78581800	9920	9920	9920	9920	1
349	20241015	151400	78571880	9990	9990	9990	9990	0
350	20241015	151300	78571880	9990	9990	9990	9990	0
351	20241015	151200	78571880	9990	9990	9990	9990	10
352	20241015	151100	78471980	10000	10000	10000	10000	0
353	20241015	151000	78471980	10000	9990	10000	9990	3
354	20241015	150900	78442000	9920	9920	9920	9920	1
355	20241015	150800	78432080	10000	10000	10000	10000	0
356	20241015	150700	78432080	10000	10000	10000	10000	0
357	20241015	150600	78432080	10000	10000	10000	10000	0
358	20241015	150500	78432080	10000	10000	10000	10000	0
359	20241015	150400	78432080	10000	10000	10000	10000	0
360	20241015	150300	78432080	10000	10000	10000	10000	1
361	20241015	150200	78422080	9930	9930	9930	9930	0
362	20241015	150100	78422080	9930	9930	9930	9930	16
363	20241015	150000	78263200	9930	9930	9930	9930	68
364	20241015	145900	77587960	10000	10000	10000	10000	0
365	20241015	145800	77587960	10000	10000	10000	10000	0
366	20241015	145700	77587960	10000	10000	10000	10000	0
367	20241015	145600	77587960	10000	10000	10000	10000	0
368	20241015	145500	77587960	10000	10000	10000	10000	0
369	20241015	145400	77587960	10000	10000	10000	10000	0
370	20241015	145300	77587960	10000	10000	10000	10000	0
371	20241015	145200	77587960	10000	10000	10000	10000	0
372	20241015	145100	77587960	10000	10000	10000	10000	0
373	20241015	145000	77587960	10000	10000	10000	10000	0
374	20241015	144900	77587960	10000	10000	10000	10000	0
375	20241015	144800	77587960	10000	10000	10000	10000	0
376	20241015	144700	77587960	10000	10000	10000	10000	0
377	20241015	144600	77587960	10000	10000	10000	10000	0
378	20241015	144500	77587960	10000	10000	10000	10000	0
379	20241015	144400	77587960	10000	10000	10000	10000	0
380	20241015	144300	77587960	10000	10000	10000	10000	0
381	20241015	144200	77587960	10000	10000	10000	10000	0
382	20241015	144100	77587960	10000	10000	10000	10000	5
383	20241015	144000	77537960	10000	10000	10000	10000	0
384	20241015	143900	77537960	10000	10000	10000	10000	0
385	20241015	143800	77537960	10000	10000	10000	10000	0
386	20241015	143700	77537960	10000	10000	10000	10000	0
387	20241015	143600	77537960	10000	10000	10000	10000	0
388	20241015	143500	77537960	10000	10000	10000	10000	0
389	20241015	143400	77537960	10000	10000	10000	10000	0
390	20241015	143300	77537960	10000	10000	10000	10000	0
391	20241015	143200	77537960	10000	10000	10000	10000	0
392	20241015	143100	77537960	10000	10000	10000	10000	0
393	20241015	143000	77537960	10000	9930	10000	9930	108
394	20241015	142900	76465450	9920	9930	9930	9920	742
395	20241015	142800	69098290	10000	10000	10000	10000	0
396	20241015	142700	69098290	10000	10000	10000	10000	0
397	20241015	142600	69098290	10000	10000	10000	10000	0
398	20241015	142500	69098290	10000	10000	10000	10000	1
399	20241015	142400	69088290	9930	9930	9930	9930	0
400	20241015	142300	69088290	9930	9930	9930	9930	0
401	20241015	142200	69088290	9930	9930	9930	9930	0
402	20241015	142100	69088290	9930	9980	9980	9930	14
403	20241015	142000	68949170	9980	9980	9980	9980	0
404	20241015	141900	68949170	9980	9980	9980	9980	1
405	20241015	141800	68939190	9930	9930	9930	9930	0
406	20241015	141700	68939190	9930	9930	9930	9930	0
407	20241015	141600	68939190	9930	9930	9930	9930	100
408	20241015	141500	67946190	9980	9980	9980	9980	0
409	20241015	141400	67946190	9980	9980	9980	9980	0
410	20241015	141300	67946190	9980	9980	9980	9980	0
411	20241015	141200	67946190	9980	9980	9980	9980	0
412	20241015	141100	67946190	9980	9980	9980	9980	0
413	20241015	141000	67946190	9980	9980	9980	9980	0
414	20241015	140900	67946190	9980	9980	9980	9980	1
415	20241015	140800	67936210	9930	9930	9930	9930	1
416	20241015	140700	67926280	9990	9990	9990	9990	0
417	20241015	140600	67926280	9990	9990	9990	9990	0
418	20241015	140500	67926280	9990	9990	9990	9990	0
419	20241015	140400	67926280	9990	9990	9990	9990	0
420	20241015	140300	67926280	9990	9990	9990	9990	0
421	20241015	140200	67926280	9990	9990	9990	9990	0
422	20241015	140100	67926280	9990	9990	9990	9990	0
423	20241015	140000	67926280	9990	9990	9990	9990	0
424	20241015	135900	67926280	9990	9930	9990	9930	13
425	20241015	135800	67796530	9930	9930	9930	9930	0
426	20241015	135700	67796530	9930	9930	9930	9930	0
427	20241015	135600	67796530	9930	9930	9930	9930	0
428	20241015	135500	67796530	9930	9930	9930	9930	0
429	20241015	135400	67796530	9930	9930	9930	9930	45
430	20241015	135300	67349680	10000	10000	10000	10000	0
431	20241015	135200	67349680	10000	10000	10000	10000	0
432	20241015	135100	67349680	10000	10000	10000	10000	1
433	20241015	135000	67339680	10000	10000	10000	10000	0
434	20241015	134900	67339680	10000	10000	10000	10000	0
435	20241015	134800	67339680	10000	10000	10000	10000	0
436	20241015	134700	67339680	10000	10000	10000	10000	0
437	20241015	134600	67339680	10000	10000	10000	10000	0
438	20241015	134500	67339680	10000	10000	10000	10000	0
439	20241015	134400	67339680	10000	10000	10000	10000	0
440	20241015	134300	67339680	10000	10000	10000	10000	0
441	20241015	134200	67339680	10000	10000	10000	10000	0
442	20241015	134100	67339680	10000	10000	10000	10000	0
443	20241015	134000	67339680	10000	10000	10000	10000	0
444	20241015	133900	67339680	10000	10000	10000	10000	0
445	20241015	133800	67339680	10000	10000	10000	10000	0
446	20241015	133700	67339680	10000	10000	10000	10000	0
447	20241015	133600	67339680	10000	10000	10000	10000	0
448	20241015	133500	67339680	10000	10000	10000	10000	0
449	20241015	133400	67339680	10000	10000	10000	10000	0
450	20241015	133300	67339680	10000	10000	10000	10000	0
451	20241015	133200	67339680	10000	10000	10000	10000	0
452	20241015	133100	67339680	10000	10000	10000	10000	0
453	20241015	133000	67339680	10000	10000	10000	10000	0
454	20241015	132900	67339680	10000	10000	10000	10000	0
455	20241015	132800	67339680	10000	10000	10000	10000	0
456	20241015	132700	67339680	10000	10000	10000	10000	0
457	20241015	132600	67339680	10000	10000	10000	10000	0
458	20241015	132500	67339680	10000	10000	10000	10000	0
459	20241015	132400	67339680	10000	10000	10000	10000	0
460	20241015	132300	67339680	10000	10000	10000	10000	0
461	20241015	132200	67339680	10000	10000	10000	10000	0
462	20241015	132100	67339680	10000	10000	10000	10000	0
463	20241015	132000	67339680	10000	10000	10000	10000	0
464	20241015	131900	67339680	10000	9980	10000	9910	1706
465	20241015	131800	50345310	9980	9980	9980	9980	0
466	20241015	131700	50345310	9980	10000	10000	9980	11
467	20241015	131600	50235350	10000	10000	10000	10000	0
468	20241015	131500	50235350	10000	10000	10000	10000	0
469	20241015	131400	50235350	10000	10000	10000	10000	1
470	20241015	131300	50225350	9990	9990	9990	9990	0
471	20241015	131200	50225350	9990	9990	9990	9990	17
472	20241015	131100	50055520	9990	9990	9990	9990	0
473	20241015	131000	50055520	9990	9990	9990	9990	0
474	20241015	130900	50055520	9990	9990	9990	9990	0
475	20241015	130800	50055520	9990	9990	9990	9990	0
476	20241015	130700	50055520	9990	9990	9990	9990	0
477	20241015	130600	50055520	9990	9990	9990	9990	0
478	20241015	130500	50055520	9990	9990	9990	9990	0
479	20241015	130400	50055520	9990	9990	9990	9990	230
480	20241015	130300	47757820	9990	9990	9990	9990	0
481	20241015	130200	47757820	9990	9990	9990	9990	0
482	20241015	130100	47757820	9990	9990	9990	9990	0
483	20241015	130000	47757820	9990	9990	9990	9990	0
484	20241015	125900	47757820	9990	9990	9990	9990	0
485	20241015	125800	47757820	9990	9990	9990	9990	0
486	20241015	125700	47757820	9990	9990	9990	9990	0
487	20241015	125600	47757820	9990	9990	9990	9990	0
488	20241015	125500	47757820	9990	9990	9990	9990	0
489	20241015	125400	47757820	9990	9990	9990	9990	0
490	20241015	125300	47757820	9990	9990	9990	9990	0
491	20241015	125200	47757820	9990	9990	9990	9990	0
492	20241015	125100	47757820	9990	9990	9990	9990	0
493	20241015	125000	47757820	9990	9990	9990	9990	0
494	20241015	124900	47757820	9990	9990	9990	9990	0
495	20241015	124800	47757820	9990	9990	9990	9990	0
496	20241015	124700	47757820	9990	9990	9990	9990	0
497	20241015	124600	47757820	9990	9990	9990	9990	0
498	20241015	124500	47757820	9990	9990	9990	9990	0
499	20241015	124400	47757820	9990	9990	9990	9990	1
500	20241015	124300	47747830	9970	9970	9970	9970	0
501	20241015	124200	47747830	9970	9970	9970	9970	0
502	20241015	124100	47747830	9970	9970	9970	9970	0
503	20241015	124000	47747830	9970	9970	9970	9970	14
504	20241015	123900	47608250	9990	9990	9990	9990	0
505	20241015	123800	47608250	9990	9990	9990	9990	0
506	20241015	123700	47608250	9990	9990	9990	9990	1
507	20241015	123600	47598260	9980	9980	9980	9980	0
508	20241015	123500	47598260	9980	9980	9980	9980	0
509	20241015	123400	47598260	9980	9980	9980	9980	10
510	20241015	123300	47498460	9960	9960	9960	9960	0
511	20241015	123200	47498460	9960	9960	9960	9960	0
512	20241015	123100	47498460	9960	9960	9960	9960	0
513	20241015	123000	47498460	9960	9960	9960	9960	0
514	20241015	122900	47498460	9960	9960	9960	9960	10
515	20241015	122800	47398860	9940	9940	9940	9940	0
516	20241015	122700	47398860	9940	9940	9940	9940	140
517	20241015	122600	46007260	9940	9940	9940	9940	0
518	20241015	122500	46007260	9940	9940	9940	9940	1
519	20241015	122400	45997320	9920	9920	9920	9920	5
520	20241015	122300	45947720	9920	9920	9920	9920	0
521	20241015	122200	45947720	9920	9920	9920	9920	0
522	20241015	122100	45947720	9920	9920	9920	9920	0
523	20241015	122000	45947720	9920	9920	9920	9920	0
524	20241015	121900	45947720	9920	9920	9920	9920	0
525	20241015	121800	45947720	9920	9920	9920	9920	0
526	20241015	121700	45947720	9920	9920	9920	9920	0
527	20241015	121600	45947720	9920	9920	9920	9920	0
528	20241015	121500	45947720	9920	9920	9920	9920	0
529	20241015	121400	45947720	9920	9920	9920	9920	15
530	20241015	121300	45798920	9930	9930	9930	9930	0
531	20241015	121200	45798920	9930	9930	9930	9930	0
532	20241015	121100	45798920	9930	9930	9930	9930	0
533	20241015	121000	45798920	9930	9930	9930	9930	0
534	20241015	120900	45798920	9930	9930	9930	9930	5
535	20241015	120800	45749270	9940	9940	9940	9940	1
536	20241015	120700	45739330	9900	9900	9900	9900	0
537	20241015	120600	45739330	9900	9900	9900	9900	0
538	20241015	120500	45739330	9900	9900	9900	9900	18
539	20241015	120400	45561130	9850	9850	9850	9850	0
540	20241015	120300	45561130	9850	9850	9850	9850	0
541	20241015	120200	45561130	9850	9850	9850	9850	0
542	20241015	120100	45561130	9850	9850	9850	9850	0
543	20241015	120000	45561130	9850	9850	9850	9850	9
544	20241015	115900	45472480	9860	9940	9940	9850	1139
545	20241015	115800	34222600	9910	9910	9910	9910	0
546	20241015	115700	34222600	9910	9910	9910	9910	0
547	20241015	115600	34222600	9910	9910	9910	9910	0
548	20241015	115500	34222600	9910	9940	9940	9910	415
549	20241015	115400	30102940	9940	9940	9940	9940	0
550	20241015	115300	30102940	9940	9940	9940	9940	0
551	20241015	115200	30102940	9940	9940	9940	9940	0
552	20241015	115100	30102940	9940	9940	9940	9940	0
553	20241015	115000	30102940	9940	9940	9940	9940	0
554	20241015	114900	30102940	9940	9950	9950	9940	307
555	20241015	114800	27050990	9980	9980	9980	9980	0
556	20241015	114700	27050990	9980	9980	9980	9980	0
557	20241015	114600	27050990	9980	9980	9980	9980	0
558	20241015	114500	27050990	9980	9980	9980	9980	0
559	20241015	114400	27050990	9980	9980	9980	9980	0
560	20241015	114300	27050990	9980	9980	9980	9980	0
561	20241015	114200	27050990	9980	9980	9980	9980	0
562	20241015	114100	27050990	9980	9980	9980	9980	0
563	20241015	114000	27050990	9980	9980	9980	9980	0
564	20241015	113900	27050990	9980	9980	9980	9980	0
565	20241015	113800	27050990	9980	9980	9980	9980	0
566	20241015	113700	27050990	9980	9980	9980	9980	0
567	20241015	113600	27050990	9980	9980	9980	9980	0
568	20241015	113500	27050990	9980	9980	9980	9980	0
569	20241015	113400	27050990	9980	9980	9980	9980	0
570	20241015	113300	27050990	9980	9980	9980	9980	0
571	20241015	113200	27050990	9980	9980	9980	9980	0
572	20241015	113100	27050990	9980	9980	9980	9980	0
573	20241015	113000	27050990	9980	9980	9980	9980	0
574	20241015	112900	27050990	9980	9980	9980	9980	0
575	20241015	112800	27050990	9980	9980	9980	9980	1
576	20241015	112700	27041010	9940	9950	9950	9940	365
577	20241015	112600	23412730	9940	9950	9950	9940	220
578	20241015	112500	21225350	9950	9950	9950	9950	124
579	20241015	112400	19991550	9950	9950	9950	9950	0
580	20241015	112300	19991550	9950	9950	9950	9950	0
581	20241015	112200	19991550	9950	9950	9950	9950	0
582	20241015	112100	19991550	9950	9960	9960	9950	117
583	20241015	112000	18826400	10000	10000	10000	10000	0
584	20241015	111900	18826400	10000	10000	10000	10000	1
585	20241015	111800	18816400	9950	9950	9950	9950	0
586	20241015	111700	18816400	9950	9950	9950	9950	0
587	20241015	111600	18816400	9950	9950	9950	9950	1
588	20241015	111500	18806450	10010	10010	10010	10010	0
589	20241015	111400	18806450	10010	10010	10010	10010	0
590	20241015	111300	18806450	10010	10010	10010	10010	0
591	20241015	111200	18806450	10010	10010	10010	10010	0
592	20241015	111100	18806450	10010	10010	10010	10010	0
593	20241015	111000	18806450	10010	10010	10010	10010	0
594	20241015	110900	18806450	10010	10010	10010	10010	0
595	20241015	110800	18806450	10010	10010	10010	10010	0
596	20241015	110700	18806450	10010	10010	10010	10010	0
597	20241015	110600	18806450	10010	10010	10010	10010	0
598	20241015	110500	18806450	10010	10010	10010	10010	1
599	20241015	110400	18796440	10010	10010	10010	10010	0
600	20241015	110300	18796440	10010	10010	10010	10010	0
601	20241015	110200	18796440	10010	10010	10010	10010	0
602	20241015	110100	18796440	10010	10010	10010	10010	0
603	20241015	110000	18796440	10010	10010	10010	10010	0
604	20241015	105900	18796440	10010	10010	10010	10010	0
605	20241015	105800	18796440	10010	10010	10010	10010	0
606	20241015	105700	18796440	10010	10010	10010	10010	0
607	20241015	105600	18796440	10010	10010	10010	10010	0
608	20241015	105500	18796440	10010	10010	10010	10010	0
609	20241015	105400	18796440	10010	10010	10010	10010	30
610	20241015	105300	18496140	9960	9960	9960	9960	0
611	20241015	105200	18496140	9960	9960	9960	9960	0
612	20241015	105100	18496140	9960	9960	9960	9960	0
613	20241015	105000	18496140	9960	9960	9960	9960	0
614	20241015	104900	18496140	9960	9960	9960	9960	0
615	20241015	104800	18496140	9960	9960	9960	9960	0
616	20241015	104700	18496140	9960	9960	9960	9960	0
617	20241015	104600	18496140	9960	9960	9960	9960	71
618	20241015	104500	17788980	9960	9960	9960	9960	0
619	20241015	104400	17788980	9960	9960	9960	9960	0
620	20241015	104300	17788980	9960	9960	9960	9960	0
621	20241015	104200	17788980	9960	9960	9960	9960	0
622	20241015	104100	17788980	9960	9960	9960	9960	0
623	20241015	104000	17788980	9960	9960	9960	9960	0
624	20241015	103900	17788980	9960	9960	9960	9960	20
625	20241015	103800	17589780	10020	10020	10020	10020	1
626	20241015	103700	17579760	9960	9960	9960	9960	0
627	20241015	103600	17579760	9960	9960	9960	9960	0
628	20241015	103500	17579760	9960	9960	9960	9960	8
629	20241015	103400	17500080	9950	9950	9950	9950	3
630	20241015	103300	17470230	9950	10020	10020	9950	569
631	20241015	103200	11772400	9980	9980	9980	9980	5
632	20241015	103100	11722500	10020	10020	10020	10020	0
633	20241015	103000	11722500	10020	10020	10020	10020	0
634	20241015	102900	11722500	10020	10020	10020	10020	0
635	20241015	102800	11722500	10020	10020	10020	10020	0
636	20241015	102700	11722500	10020	10020	10020	10020	0
637	20241015	102600	11722500	10020	10020	10020	10020	0
638	20241015	102500	11722500	10020	10020	10020	10020	0
639	20241015	102400	11722500	10020	10020	10020	10020	0
640	20241015	102300	11722500	10020	10020	10020	10020	0
641	20241015	102200	11722500	10020	9930	10020	9930	7
642	20241015	102100	11652740	9930	9940	9940	9930	72
643	20241015	102000	10937480	10010	10010	10010	10010	16
644	20241015	101900	10777320	9940	9940	10010	9940	23
645	20241015	101800	10548630	9940	9960	9960	9940	16
646	20241015	101700	10389400	10020	10020	10020	10020	0
647	20241015	101600	10389400	10020	10020	10020	10020	0
648	20241015	101500	10389400	10020	10020	10020	10020	0
649	20241015	101400	10389400	10020	10020	10020	10020	2
650	20241015	101300	10369360	10020	10020	10020	10020	0
651	20241015	101200	10369360	10020	10020	10020	10020	0
652	20241015	101100	10369360	10020	10020	10020	10020	0
653	20241015	101000	10369360	10020	10020	10020	10020	0
654	20241015	100900	10369360	10020	10020	10020	10020	0
655	20241015	100800	10369360	10020	10020	10020	10020	0
656	20241015	100700	10369360	10020	10020	10020	10020	0
657	20241015	100600	10369360	10020	10020	10020	10020	32
658	20241015	100500	10048720	10020	10020	10020	10020	0
659	20241015	100400	10048720	10020	10020	10020	10020	1
660	20241015	100300	10038700	10020	10020	10020	10020	0
661	20241015	100200	10038700	10020	10020	10020	10020	0
662	20241015	100100	10038700	10020	10020	10020	10020	5
663	20241015	100000	9988600	10020	10020	10020	10020	0
664	20241015	095900	9988600	10020	10020	10020	10020	0
665	20241015	095800	9988600	10020	10020	10020	10020	0
666	20241015	095700	9988600	10020	10020	10020	10020	0
667	20241015	095600	9988600	10020	10020	10020	10020	0
668	20241015	095500	9988600	10020	10020	10020	10020	0
669	20241015	095400	9988600	10020	10020	10020	10020	0
670	20241015	095300	9988600	10020	10020	10020	10020	0
671	20241015	095200	9988600	10020	10020	10020	10020	0
672	20241015	095100	9988600	10020	10020	10020	10020	0
673	20241015	095000	9988600	10020	10020	10020	10020	3
674	20241015	094900	9958540	10020	10020	10020	10020	0
675	20241015	094800	9958540	10020	10020	10020	10020	0
676	20241015	094700	9958540	10020	10020	10020	10020	0
677	20241015	094600	9958540	10020	10020	10020	10020	0
678	20241015	094500	9958540	10020	10020	10020	10020	0
679	20241015	094400	9958540	10020	10020	10020	10020	0
680	20241015	094300	9958540	10020	10020	10020	10020	2
681	20241015	094200	9938500	10010	10000	10030	9920	280
682	20241015	094100	7152400	10030	10030	10030	10030	4
683	20241015	094000	7112280	10030	10030	10030	10030	0
684	20241015	093900	7112280	10030	10010	10040	9970	14
685	20241015	093800	6972430	10050	10050	10050	10050	0
686	20241015	093700	6972430	10050	10050	10050	10050	0
687	20241015	093600	6972430	10050	10010	10050	10010	2
688	20241015	093500	6952370	10050	10050	10050	10050	0
689	20241015	093400	6952370	10050	10040	10050	10040	3
690	20241015	093300	6922230	10020	10030	10050	10020	4
691	20241015	093200	6882080	10060	10060	10060	10060	2
692	20241015	093100	6861960	9960	10060	10060	9960	581
693	20241015	093000	1024470	10060	10060	10060	10060	0
694	20241015	092900	1024470	10060	10060	10060	10060	0
695	20241015	092800	1024470	10060	10060	10060	10060	0
696	20241015	092700	1024470	10060	10060	10060	10060	0
697	20241015	092600	1024470	10060	10060	10060	10060	0
698	20241015	092500	1024470	10060	9990	10060	9990	3
699	20241015	092400	994360	10060	10060	10060	10060	0
700	20241015	092300	994360	10060	10060	10060	10060	0
701	20241015	092200	994360	10060	10060	10060	10060	0
702	20241015	092100	994360	10060	10060	10060	10060	3
703	20241015	092000	964180	10050	10050	10050	10050	6
704	20241015	091900	903880	10050	10050	10050	10050	0
705	20241015	091800	903880	10050	10050	10050	10050	2
706	20241015	091700	883780	10050	10050	10050	10050	4
707	20241015	091600	843580	10000	10000	10000	10000	0
708	20241015	091500	843580	10000	10070	10070	10000	60
709	20241015	091400	240770	10070	10070	10070	10070	0
710	20241015	091300	240770	10070	10070	10070	10070	0
711	20241015	091200	240770	10070	10070	10070	10070	1
712	20241015	091100	230700	10070	10070	10070	10070	0
713	20241015	091000	230700	10070	10010	10070	10010	2
714	20241015	090900	210620	10080	10080	10080	10080	0
715	20241015	090800	210620	10080	10080	10080	10080	0
716	20241015	090700	210620	10080	10080	10080	10080	0
717	20241015	090600	210620	10080	10080	10080	10080	0
718	20241015	090500	210620	10080	10080	10080	10080	0
719	20241015	090400	210620	10080	10080	10080	10080	0
720	20241015	090300	210620	10080	10080	10080	10080	0
721	20241015	090200	210620	10080	10080	10080	10080	0
722	20241015	090100	210620	10080	10080	10080	10080	0
723	20241015	090000	210620	10080	10010	10080	10010	21