KissMeData/150900/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202700	348470550	5000	5000	5000	5000	4104
3	20241017	202600	348470550	5000	5000	5000	5000	0
4	20241017	202500	348470550	5000	5000	5000	5000	0
5	20241017	202400	348470550	5000	5000	5000	5000	0
6	20241017	202300	348470550	5000	5000	5000	5000	0
7	20241017	202200	348470550	5000	5000	5000	5000	0
8	20241017	202100	348470550	5000	5000	5000	5000	0
9	20241017	202000	348470550	5000	5000	5000	5000	0
10	20241017	201900	348470550	5000	5000	5000	5000	0
11	20241017	201800	348470550	5000	5000	5000	5000	0
12	20241017	201700	348470550	5000	5000	5000	5000	0
13	20241017	201600	348470550	5000	5000	5000	5000	0
14	20241017	201500	348470550	5000	5000	5000	5000	0
15	20241017	201400	348470550	5000	5000	5000	5000	0
16	20241017	201300	348470550	5000	5000	5000	5000	0
17	20241017	201200	348470550	5000	5000	5000	5000	0
18	20241017	201100	348470550	5000	5000	5000	5000	0
19	20241017	201000	348470550	5000	5000	5000	5000	0
20	20241017	200900	348470550	5000	5000	5000	5000	0
21	20241017	200800	348470550	5000	5000	5000	5000	0
22	20241017	200700	348470550	5000	5000	5000	5000	0
23	20241017	200600	348470550	5000	5000	5000	5000	0
24	20241017	200500	348470550	5000	5000	5000	5000	0
25	20241017	200400	348470550	5000	5000	5000	5000	0
26	20241017	200300	348470550	5000	5000	5000	5000	0
27	20241017	200200	348470550	5000	5000	5000	5000	0
28	20241017	200100	348470550	5000	5000	5000	5000	0
29	20241017	200000	348470550	5000	5000	5000	5000	0
30	20241017	195900	348470550	5000	5000	5000	5000	0
31	20241017	195800	348470550	5000	5000	5000	5000	0
32	20241017	195700	348470550	5000	5000	5000	5000	4104
33	20241017	195600	348470550	5000	5000	5000	5000	0
34	20241017	195500	348470550	5000	5000	5000	5000	0
35	20241017	195400	348470550	5000	5000	5000	5000	0
36	20241017	195300	348470550	5000	5000	5000	5000	0
37	20241017	195200	348470550	5000	5000	5000	5000	0
38	20241017	195100	348470550	5000	5000	5000	5000	0
39	20241017	195000	348470550	5000	5000	5000	5000	0
40	20241017	194900	348470550	5000	5000	5000	5000	0
41	20241017	194800	348470550	5000	5000	5000	5000	0
42	20241017	194700	348470550	5000	5000	5000	5000	0
43	20241017	194600	348470550	5000	5000	5000	5000	0
44	20241017	194500	348470550	5000	5000	5000	5000	0
45	20241017	194400	348470550	5000	5000	5000	5000	0
46	20241017	194300	348470550	5000	5000	5000	5000	0
47	20241017	194200	348470550	5000	5000	5000	5000	0
48	20241017	194100	348470550	5000	5000	5000	5000	0
49	20241017	194000	348470550	5000	5000	5000	5000	0
50	20241017	193900	348470550	5000	5000	5000	5000	0
51	20241017	193800	348470550	5000	5000	5000	5000	0
52	20241017	193700	348470550	5000	5000	5000	5000	0
53	20241017	193600	348470550	5000	5000	5000	5000	0
54	20241017	193500	348470550	5000	5000	5000	5000	0
55	20241017	193400	348470550	5000	5000	5000	5000	0
56	20241017	193300	348470550	5000	5000	5000	5000	0
57	20241017	193200	348470550	5000	5000	5000	5000	0
58	20241017	193100	348470550	5000	5000	5000	5000	0
59	20241017	193000	348470550	5000	5000	5000	5000	0
60	20241017	192900	348470550	5000	5000	5000	5000	0
61	20241017	192800	348470550	5000	5000	5000	5000	0
62	20241017	192700	348470550	5000	5000	5000	5000	4104
63	20241017	192600	348470550	5000	5000	5000	5000	0
64	20241017	192500	348470550	5000	5000	5000	5000	0
65	20241017	192400	348470550	5000	5000	5000	5000	0
66	20241017	192300	348470550	5000	5000	5000	5000	0
67	20241017	192200	348470550	5000	5000	5000	5000	0
68	20241017	192100	348470550	5000	5000	5000	5000	0
69	20241017	192000	348470550	5000	5000	5000	5000	0
70	20241017	191900	348470550	5000	5000	5000	5000	0
71	20241017	191800	348470550	5000	5000	5000	5000	0
72	20241017	191700	348470550	5000	5000	5000	5000	0
73	20241017	191600	348470550	5000	5000	5000	5000	0
74	20241017	191500	348470550	5000	5000	5000	5000	0
75	20241017	191400	348470550	5000	5000	5000	5000	0
76	20241017	191300	348470550	5000	5000	5000	5000	0
77	20241017	191200	348470550	5000	5000	5000	5000	0
78	20241017	191100	348470550	5000	5000	5000	5000	0
79	20241017	191000	348470550	5000	5000	5000	5000	0
80	20241017	190900	348470550	5000	5000	5000	5000	0
81	20241017	190800	348470550	5000	5000	5000	5000	0
82	20241017	190700	348470550	5000	5000	5000	5000	0
83	20241017	190600	348470550	5000	5000	5000	5000	0
84	20241017	190500	348470550	5000	5000	5000	5000	0
85	20241017	190400	348470550	5000	5000	5000	5000	0
86	20241017	190300	348470550	5000	5000	5000	5000	0
87	20241017	190200	348470550	5000	5000	5000	5000	0
88	20241017	190100	348470550	5000	5000	5000	5000	0
89	20241017	190000	348470550	5000	5000	5000	5000	0
90	20241017	185900	348470550	5000	5000	5000	5000	0
91	20241017	185800	348470550	5000	5000	5000	5000	0
92	20241017	185700	348470550	5000	5000	5000	5000	4104
93	20241017	185600	348470550	5000	5000	5000	5000	0
94	20241017	185500	348470550	5000	5000	5000	5000	0
95	20241017	185400	348470550	5000	5000	5000	5000	0
96	20241017	185300	348470550	5000	5000	5000	5000	0
97	20241017	185200	348470550	5000	5000	5000	5000	0
98	20241017	185100	348470550	5000	5000	5000	5000	0
99	20241017	185000	348470550	5000	5000	5000	5000	0
100	20241017	184900	348470550	5000	5000	5000	5000	0
101	20241017	184800	348470550	5000	5000	5000	5000	0
102	20241017	184700	348470550	5000	5000	5000	5000	0
103	20241017	184600	348470550	5000	5000	5000	5000	0
104	20241017	184500	348470550	5000	5000	5000	5000	0
105	20241017	184400	348470550	5000	5000	5000	5000	0
106	20241017	184300	348470550	5000	5000	5000	5000	0
107	20241017	184200	348470550	5000	5000	5000	5000	0
108	20241017	184100	348470550	5000	5000	5000	5000	0
109	20241017	184000	348470550	5000	5000	5000	5000	0
110	20241017	183900	348470550	5000	5000	5000	5000	0
111	20241017	183800	348470550	5000	5000	5000	5000	0
112	20241017	183700	348470550	5000	5000	5000	5000	0
113	20241017	183600	348470550	5000	5000	5000	5000	0
114	20241017	183500	348470550	5000	5000	5000	5000	0
115	20241017	183400	348470550	5000	5000	5000	5000	0
116	20241017	183300	348470550	5000	5000	5000	5000	0
117	20241017	183200	348470550	5000	5000	5000	5000	0
118	20241017	183100	348470550	5000	5000	5000	5000	0
119	20241017	183000	348470550	5000	5000	5000	5000	0
120	20241017	182900	348470550	5000	5000	5000	5000	0
121	20241017	182800	348470550	5000	5000	5000	5000	0
122	20241017	182700	348470550	5000	5000	5000	5000	4104
123	20241017	182600	348470550	5000	5000	5000	5000	0
124	20241017	182500	348470550	5000	5000	5000	5000	0
125	20241017	182400	348470550	5000	5000	5000	5000	0
126	20241017	182300	348470550	5000	5000	5000	5000	0
127	20241017	182200	348470550	5000	5000	5000	5000	0
128	20241017	182100	348470550	5000	5000	5000	5000	0
129	20241017	182000	348470550	5000	5000	5000	5000	0
130	20241017	181900	348470550	5000	5000	5000	5000	0
131	20241017	181800	348470550	5000	5000	5000	5000	0
132	20241017	181700	348470550	5000	5000	5000	5000	0
133	20241017	181600	348470550	5000	5000	5000	5000	0
134	20241017	181500	348470550	5000	5000	5000	5000	0
135	20241017	181400	348470550	5000	5000	5000	5000	0
136	20241017	181300	348470550	5000	5000	5000	5000	0
137	20241017	181200	348470550	5000	5000	5000	5000	0
138	20241017	181100	348470550	5000	5000	5000	5000	0
139	20241017	181000	348470550	5000	5000	5000	5000	0
140	20241017	180900	348470550	5000	5000	5000	5000	0
141	20241017	180800	348470550	5000	5000	5000	5000	0
142	20241017	180700	348470550	5000	5000	5000	5000	0
143	20241017	180600	348470550	5000	5000	5000	5000	0
144	20241017	180500	348470550	5000	5000	5000	5000	0
145	20241017	180400	348470550	5000	5000	5000	5000	0
146	20241017	180300	348470550	5000	5000	5000	5000	0
147	20241017	180200	348470550	5000	5000	5000	5000	0
148	20241017	180100	348470550	5000	5000	5000	5000	0
149	20241017	180000	348470550	5000	5000	5000	5000	0
150	20241017	175900	348470550	5000	5000	5000	5000	0
151	20241017	175800	348470550	5000	5000	5000	5000	0
152	20241017	175700	348470550	5000	5000	5000	5000	4104
153	20241017	175600	348470550	5000	5000	5000	5000	0
154	20241017	175500	348470550	5000	5000	5000	5000	0
155	20241017	175400	348470550	5000	5000	5000	5000	0
156	20241017	175300	348470550	5000	5000	5000	5000	0
157	20241017	175200	348470550	5000	5000	5000	5000	0
158	20241017	175100	348470550	5000	5000	5000	5000	0
159	20241017	175000	348470550	5000	5000	5000	5000	0
160	20241017	174900	348470550	5000	5000	5000	5000	0
161	20241017	174800	348470550	5000	5000	5000	5000	0
162	20241017	174700	348470550	5000	5000	5000	5000	0
163	20241017	174600	348470550	5000	5000	5000	5000	0
164	20241017	174500	348470550	5000	5000	5000	5000	0
165	20241017	174400	348470550	5000	5000	5000	5000	0
166	20241017	174300	348470550	5000	5000	5000	5000	0
167	20241017	174200	348470550	5000	5000	5000	5000	0
168	20241017	174100	348470550	5000	5000	5000	5000	0
169	20241017	174000	348470550	5000	5000	5000	5000	0
170	20241017	173900	348470550	5000	5000	5000	5000	0
171	20241017	173800	348470550	5000	5000	5000	5000	0
172	20241017	173700	348470550	5000	5000	5000	5000	0
173	20241017	173600	348470550	5000	5000	5000	5000	0
174	20241017	173500	348470550	5000	5000	5000	5000	0
175	20241017	173400	348470550	5000	5000	5000	5000	0
176	20241017	173300	348470550	5000	5000	5000	5000	0
177	20241017	173200	348470550	5000	5000	5000	5000	0
178	20241017	173100	348470550	5000	5000	5000	5000	0
179	20241017	173000	348470550	5000	5000	5000	5000	0
180	20241017	172900	348470550	5000	5000	5000	5000	0
181	20241017	172800	348470550	5000	5000	5000	5000	0
182	20241017	172700	348470550	5000	5000	5000	5000	4104
183	20241017	172600	348470550	5000	5000	5000	5000	0
184	20241017	172500	348470550	5000	5000	5000	5000	0
185	20241017	172400	348470550	5000	5000	5000	5000	0
186	20241017	172300	348470550	5000	5000	5000	5000	0
187	20241017	172200	348470550	5000	5000	5000	5000	0
188	20241017	172100	348470550	5000	5000	5000	5000	0
189	20241017	172000	348470550	5000	5000	5000	5000	0
190	20241017	171900	348470550	5000	5000	5000	5000	0
191	20241017	171800	348470550	5000	5000	5000	5000	0
192	20241017	171700	348470550	5000	5000	5000	5000	0
193	20241017	171600	348470550	5000	5000	5000	5000	0
194	20241017	171500	348470550	5000	5000	5000	5000	0
195	20241017	171400	348470550	5000	5000	5000	5000	0
196	20241017	171300	348470550	5000	5000	5000	5000	0
197	20241017	171200	348470550	5000	5000	5000	5000	0
198	20241017	171100	348470550	5000	5000	5000	5000	0
199	20241017	171000	348470550	5000	5000	5000	5000	0
200	20241017	170900	348470550	5000	5000	5000	5000	0
201	20241017	170800	348470550	5000	5000	5000	5000	0
202	20241017	170700	348470550	5000	5000	5000	5000	0
203	20241017	170600	348470550	5000	5000	5000	5000	0
204	20241017	170500	348470550	5000	5000	5000	5000	0
205	20241017	170400	348470550	5000	5000	5000	5000	0
206	20241017	170300	348470550	5000	5000	5000	5000	0
207	20241017	170200	348470550	5000	5000	5000	5000	0
208	20241017	170100	348470550	5000	5000	5000	5000	0
209	20241017	170000	348470550	5000	5000	5000	5000	0
210	20241017	165900	348470550	5000	5000	5000	5000	0
211	20241017	165800	348470550	5000	5000	5000	5000	0
212	20241017	165700	348470550	5000	5000	5000	5000	4104
213	20241017	165600	348470550	5000	5000	5000	5000	0
214	20241017	165500	348470550	5000	5000	5000	5000	0
215	20241017	165400	348470550	5000	5000	5000	5000	0
216	20241017	165300	348470550	5000	5000	5000	5000	0
217	20241017	165200	348470550	5000	5000	5000	5000	0
218	20241017	165100	348470550	5000	5000	5000	5000	0
219	20241017	165000	348470550	5000	5000	5000	5000	0
220	20241017	164900	348470550	5000	5000	5000	5000	0
221	20241017	164800	348470550	5000	5000	5000	5000	0
222	20241017	164700	348470550	5000	5000	5000	5000	0
223	20241017	164600	348470550	5000	5000	5000	5000	0
224	20241017	164500	348470550	5000	5000	5000	5000	0
225	20241017	164400	348470550	5000	5000	5000	5000	0
226	20241017	164300	348470550	5000	5000	5000	5000	0
227	20241017	164200	348470550	5000	5000	5000	5000	0
228	20241017	164100	348470550	5000	5000	5000	5000	0
229	20241017	164000	348470550	5000	5000	5000	5000	0
230	20241017	163900	348470550	5000	5000	5000	5000	0
231	20241017	163800	348470550	5000	5000	5000	5000	0
232	20241017	163700	348470550	5000	5000	5000	5000	0
233	20241017	163600	348470550	5000	5000	5000	5000	0
234	20241017	163500	348470550	5000	5000	5000	5000	0
235	20241017	163400	348470550	5000	5000	5000	5000	0
236	20241017	163300	348470550	5000	5000	5000	5000	0
237	20241017	163200	348470550	5000	5000	5000	5000	0
238	20241017	163100	348470550	5000	5000	5000	5000	0
239	20241017	163000	348470550	5000	5000	5000	5000	0
240	20241017	162900	348470550	5000	5000	5000	5000	0
241	20241017	162800	348470550	5000	5000	5000	5000	0
242	20241017	162700	348470550	5000	5000	5000	5000	4104
243	20241017	162600	348470550	5000	5000	5000	5000	0
244	20241017	162500	348470550	5000	5000	5000	5000	0
245	20241017	162400	348470550	5000	5000	5000	5000	0
246	20241017	162300	348470550	5000	5000	5000	5000	0
247	20241017	162200	348470550	5000	5000	5000	5000	0
248	20241017	162100	348470550	5000	5000	5000	5000	0
249	20241017	162000	348470550	5000	5000	5000	5000	0
250	20241017	161900	348470550	5000	5000	5000	5000	0
251	20241017	161800	348470550	5000	5000	5000	5000	0
252	20241017	161700	348470550	5000	5000	5000	5000	0
253	20241017	161600	348470550	5000	5000	5000	5000	0
254	20241017	161500	348470550	5000	5000	5000	5000	0
255	20241017	161400	348470550	5000	5000	5000	5000	0
256	20241017	161300	348470550	5000	5000	5000	5000	0
257	20241017	161200	348470550	5000	5000	5000	5000	0
258	20241017	161100	348470550	5000	5000	5000	5000	0
259	20241017	161000	348470550	5000	5000	5000	5000	0
260	20241017	160900	348470550	5000	5000	5000	5000	0
261	20241017	160800	348470550	5000	5000	5000	5000	0
262	20241017	160700	348470550	5000	5000	5000	5000	0
263	20241017	160600	348470550	5000	5000	5000	5000	0
264	20241017	160500	348470550	5000	5000	5000	5000	0
265	20241017	160400	348470550	5000	5000	5000	5000	0
266	20241017	160300	348470550	5000	5000	5000	5000	0
267	20241017	160200	348470550	5000	5000	5000	5000	0
268	20241017	160100	348470550	5000	5000	5000	5000	0
269	20241017	160000	348470550	5000	5000	5000	5000	0
270	20241017	155900	348470550	5000	5000	5000	5000	0
271	20241017	155800	348470550	5000	5000	5000	5000	0
272	20241017	155700	348470550	5000	5000	5000	5000	4104
273	20241017	155600	348470550	5000	5000	5000	5000	0
274	20241017	155500	348470550	5000	5000	5000	5000	0
275	20241017	155400	348470550	5000	5000	5000	5000	0
276	20241017	155300	348470550	5000	5000	5000	5000	0
277	20241017	155200	348470550	5000	5000	5000	5000	0
278	20241017	155100	348470550	5000	5000	5000	5000	0
279	20241017	155000	348470550	5000	5000	5000	5000	0
280	20241017	154900	348470550	5000	5000	5000	5000	0
281	20241017	154800	348470550	5000	5000	5000	5000	0
282	20241017	154700	348470550	5000	5000	5000	5000	0
283	20241017	154600	348470550	5000	5000	5000	5000	0
284	20241017	154500	348470550	5000	5000	5000	5000	0
285	20241017	154400	348470550	5000	5000	5000	5000	0
286	20241017	154300	348470550	5000	5000	5000	5000	0
287	20241017	154200	348470550	5000	5000	5000	5000	0
288	20241017	154100	348470550	5000	5000	5000	5000	0
289	20241017	154000	348470550	5000	5000	5000	5000	0
290	20241017	153900	348470550	5000	5000	5000	5000	0
291	20241017	153800	348470550	5000	5000	5000	5000	0
292	20241017	153700	348470550	5000	5000	5000	5000	0
293	20241017	153600	348470550	5000	5000	5000	5000	0
294	20241017	153500	348470550	5000	5000	5000	5000	0
295	20241017	153400	348470550	5000	5000	5000	5000	0
296	20241017	153300	348470550	5000	5000	5000	5000	0
297	20241017	153200	348470550	5000	5000	5000	5000	0
298	20241017	153100	348470550	5000	5000	5000	5000	0
299	20241017	153000	348470550	5000	5000	5000	5000	4104
300	20241017	152900	327950550	5040	5040	5040	5040	0
301	20241017	152800	327950550	5040	5040	5040	5040	0
302	20241017	152700	327950550	5040	5040	5040	5040	0
303	20241017	152600	327950550	5040	5040	5040	5040	0
304	20241017	152500	327950550	5040	5040	5040	5040	0
305	20241017	152400	327950550	5040	5040	5040	5040	0
306	20241017	152300	327950550	5040	5040	5040	5040	0
307	20241017	152200	327950550	5040	5040	5040	5040	0
308	20241017	152100	327950550	5040	5040	5040	5040	0
309	20241017	152000	327950550	5040	5040	5040	5040	0
310	20241017	151900	327950550	5040	5020	5040	5000	1239
311	20241017	151800	321744870	5040	5040	5040	5040	0
312	20241017	151700	321744870	5040	5040	5040	5040	0
313	20241017	151600	321744870	5040	5040	5040	5040	0
314	20241017	151500	321744870	5040	5010	5040	5010	35
315	20241017	151400	321569490	5040	5040	5040	5040	0
316	20241017	151300	321569490	5040	5040	5040	5040	0
317	20241017	151200	321569490	5040	5030	5040	5020	4
318	20241017	151100	321549360	5040	5040	5040	5040	0
319	20241017	151000	321549360	5040	5040	5040	5040	0
320	20241017	150900	321549360	5040	5040	5040	5040	0
321	20241017	150800	321549360	5040	5040	5040	5040	5
322	20241017	150700	321524160	5050	5050	5050	5050	0
323	20241017	150600	321524160	5050	5010	5050	5010	81
324	20241017	150500	321118310	5050	5050	5050	5050	1
325	20241017	150400	321113260	5010	5050	5050	5010	216
326	20241017	150300	320029340	5050	5050	5050	5050	0
327	20241017	150200	320029340	5050	5050	5050	5050	0
328	20241017	150100	320029340	5050	5050	5050	5050	0
329	20241017	150000	320029340	5050	5030	5050	5030	4
330	20241017	145900	320009200	5030	5030	5030	5030	497
331	20241017	145800	317509290	5050	5030	5050	5030	2
332	20241017	145700	317499210	5050	5050	5050	5050	0
333	20241017	145600	317499210	5050	5050	5050	5050	0
334	20241017	145500	317499210	5050	5050	5050	5050	600
335	20241017	145400	314469210	5050	5050	5050	5050	0
336	20241017	145300	314469210	5050	5050	5050	5050	1
337	20241017	145200	314464160	5030	5010	5030	5010	2196
338	20241017	145100	303441930	5010	5010	5020	5000	42
339	20241017	145000	303231720	5020	5020	5020	5020	1
340	20241017	144900	303226700	5010	5020	5020	5010	331
341	20241017	144800	301565090	5020	5010	5020	5010	18
342	20241017	144700	301474800	5010	5010	5010	5010	50
343	20241017	144600	301224300	5010	5010	5010	5010	1
344	20241017	144500	301219290	5010	5010	5010	5010	0
345	20241017	144400	301219290	5010	5010	5010	5010	0
346	20241017	144300	301219290	5010	5010	5010	5010	2
347	20241017	144200	301209270	5020	5020	5020	5020	0
348	20241017	144100	301209270	5020	5020	5020	5020	0
349	20241017	144000	301209270	5020	5020	5020	5020	0
350	20241017	143900	301209270	5020	5020	5020	5020	0
351	20241017	143800	301209270	5020	5020	5020	5020	0
352	20241017	143700	301209270	5020	5020	5020	5020	0
353	20241017	143600	301209270	5020	4995	5020	4990	4027
354	20241017	143500	281093525	5030	5030	5030	5030	0
355	20241017	143400	281093525	5030	5030	5030	5030	0
356	20241017	143300	281093525	5030	5030	5030	5030	0
357	20241017	143200	281093525	5030	5030	5030	5030	0
358	20241017	143100	281093525	5030	5030	5030	5030	0
359	20241017	143000	281093525	5030	5030	5030	5030	0
360	20241017	142900	281093525	5030	4995	5030	4995	2870
361	20241017	142800	266757805	5030	5010	5030	4995	2284
362	20241017	142700	255338275	5030	5030	5030	5030	0
363	20241017	142600	255338275	5030	5030	5030	5030	0
364	20241017	142500	255338275	5030	5030	5030	5030	0
365	20241017	142400	255338275	5030	5030	5030	5030	0
366	20241017	142300	255338275	5030	5030	5030	5030	1
367	20241017	142200	255333245	5000	5000	5000	5000	0
368	20241017	142100	255333245	5000	5000	5000	5000	1038
369	20241017	142000	250143245	5000	5000	5000	5000	1962
370	20241017	141900	240333245	5030	5030	5030	5030	0
371	20241017	141800	240333245	5030	5030	5030	5030	0
372	20241017	141700	240333245	5030	5020	5030	5020	256
373	20241017	141600	239048035	5020	5020	5020	5020	4
374	20241017	141500	239027955	5020	5000	5020	4995	3
375	20241017	141400	239012940	5020	5000	5020	5000	51
376	20241017	141300	238757640	5000	5020	5020	5000	2046
377	20241017	141200	228526000	5020	5020	5020	5020	16
378	20241017	141100	228445680	5020	5020	5020	5020	0
379	20241017	141000	228445680	5020	5020	5020	5020	0
380	20241017	140900	228445680	5020	5020	5020	5020	0
381	20241017	140800	228445680	5020	5020	5020	5020	50
382	20241017	140700	228194680	5000	5010	5010	5000	503
383	20241017	140600	225674680	5020	5020	5020	5020	0
384	20241017	140500	225674680	5020	5010	5020	5010	50
385	20241017	140400	225424150	5000	5000	5000	5000	0
386	20241017	140300	225424150	5000	5000	5000	5000	2000
387	20241017	140200	215424150	5000	5000	5000	5000	0
388	20241017	140100	215424150	5000	5010	5010	5000	559
389	20241017	140000	212628560	5010	5010	5010	5010	1
390	20241017	135900	212623550	4995	4995	4995	4995	0
391	20241017	135800	212623550	4995	5020	5020	4995	1518
392	20241017	135700	205038610	5020	5020	5020	5020	0
393	20241017	135600	205038610	5020	5030	5030	5020	15
394	20241017	135500	204963210	5030	5000	5030	5000	504
395	20241017	135400	202443090	5030	5030	5030	5030	76
396	20241017	135300	202060810	5010	5050	5060	5000	557
397	20241017	135200	199272990	5060	5030	5060	5030	250
398	20241017	135100	198014970	4995	5000	5000	4995	685
399	20241017	135000	194591670	5000	5050	5050	5000	7451
400	20241017	134900	157282450	5030	5030	5030	5030	180
401	20241017	134800	156377050	5070	5070	5070	5070	0
402	20241017	134700	156377050	5070	5070	5070	5070	0
403	20241017	134600	156377050	5070	5040	5070	5040	100
404	20241017	134500	155871410	5030	5030	5030	5030	0
405	20241017	134400	155871410	5030	5050	5050	5020	611
406	20241017	134300	152801150	5030	5030	5030	5030	14
407	20241017	134200	152730730	5030	5050	5050	5030	6371
408	20241017	134100	120673630	5060	5060	5060	5060	2
409	20241017	134000	120663510	5050	5050	5050	5050	0
410	20241017	133900	120663510	5050	5060	5060	5050	25
411	20241017	133800	120537250	5070	5070	5070	5070	0
412	20241017	133700	120537250	5070	5070	5070	5070	0
413	20241017	133600	120537250	5070	5070	5070	5070	1
414	20241017	133500	120532180	5080	5080	5080	5080	0
415	20241017	133400	120532180	5080	5080	5080	5080	0
416	20241017	133300	120532180	5080	5080	5080	5080	0
417	20241017	133200	120532180	5080	5080	5080	5080	0
418	20241017	133100	120532180	5080	5080	5080	5080	0
419	20241017	133000	120532180	5080	5080	5080	5080	0
420	20241017	132900	120532180	5080	5080	5080	5080	0
421	20241017	132800	120532180	5080	5080	5080	5080	0
422	20241017	132700	120532180	5080	5080	5080	5080	0
423	20241017	132600	120532180	5080	5080	5080	5080	0
424	20241017	132500	120532180	5080	5080	5080	5080	0
425	20241017	132400	120532180	5080	5080	5080	5080	0
426	20241017	132300	120532180	5080	5080	5080	5080	0
427	20241017	132200	120532180	5080	5080	5080	5080	0
428	20241017	132100	120532180	5080	5080	5080	5080	0
429	20241017	132000	120532180	5080	5080	5080	5080	0
430	20241017	131900	120532180	5080	5080	5080	5080	0
431	20241017	131800	120532180	5080	5070	5080	5070	50
432	20241017	131700	120278450	5080	5080	5080	5080	0
433	20241017	131600	120278450	5080	5080	5080	5080	0
434	20241017	131500	120278450	5080	5080	5080	5080	0
435	20241017	131400	120278450	5080	5080	5080	5080	0
436	20241017	131300	120278450	5080	5080	5080	5080	0
437	20241017	131200	120278450	5080	5080	5080	5080	0
438	20241017	131100	120278450	5080	5080	5080	5080	0
439	20241017	131000	120278450	5080	5080	5080	5080	0
440	20241017	130900	120278450	5080	5080	5080	5080	0
441	20241017	130800	120278450	5080	5080	5080	5080	0
442	20241017	130700	120278450	5080	5080	5080	5080	0
443	20241017	130600	120278450	5080	5080	5080	5080	0
444	20241017	130500	120278450	5080	5080	5080	5080	0
445	20241017	130400	120278450	5080	5080	5080	5080	0
446	20241017	130300	120278450	5080	5080	5080	5080	2
447	20241017	130200	120268290	5080	5060	5080	5060	29
448	20241017	130100	120121530	5060	5050	5060	5050	154
449	20241017	130000	119343820	5060	5060	5060	5060	0
450	20241017	125900	119343820	5060	5050	5060	5030	4807
451	20241017	125800	95116210	5080	5080	5080	5080	0
452	20241017	125700	95116210	5080	5080	5080	5080	0
453	20241017	125600	95116210	5080	5080	5080	5080	0
454	20241017	125500	95116210	5080	5080	5080	5080	20
455	20241017	125400	95014610	5080	5080	5080	5080	1
456	20241017	125300	95009530	5090	5090	5090	5090	0
457	20241017	125200	95009530	5090	5090	5090	5090	0
458	20241017	125100	95009530	5090	5090	5090	5090	0
459	20241017	125000	95009530	5090	5090	5090	5090	0
460	20241017	124900	95009530	5090	5080	5090	5080	200
461	20241017	124800	93993030	5080	5080	5080	5080	0
462	20241017	124700	93993030	5080	5050	5080	5050	231
463	20241017	124600	92826450	5050	5050	5050	5050	0
464	20241017	124500	92826450	5050	5060	5060	5050	22
465	20241017	124400	92715260	5080	5080	5080	5080	1
466	20241017	124300	92710180	5080	5080	5080	5080	0
467	20241017	124200	92710180	5080	5070	5080	5070	2
468	20241017	124100	92700030	5060	5060	5060	5060	1
469	20241017	124000	92694970	5070	5070	5070	5070	0
470	20241017	123900	92694970	5070	5070	5070	5070	0
471	20241017	123800	92694970	5070	5070	5070	5070	0
472	20241017	123700	92694970	5070	5070	5070	5070	0
473	20241017	123600	92694970	5070	5070	5070	5070	0
474	20241017	123500	92694970	5070	5070	5070	5070	0
475	20241017	123400	92694970	5070	5070	5070	5070	0
476	20241017	123300	92694970	5070	5070	5070	5070	0
477	20241017	123200	92694970	5070	5070	5070	5070	2
478	20241017	123100	92684830	5080	5080	5080	5080	0
479	20241017	123000	92684830	5080	5080	5080	5080	0
480	20241017	122900	92684830	5080	5080	5080	5080	0
481	20241017	122800	92684830	5080	5080	5080	5080	0
482	20241017	122700	92684830	5080	5080	5080	5080	0
483	20241017	122600	92684830	5080	5080	5080	5080	0
484	20241017	122500	92684830	5080	5080	5080	5080	0
485	20241017	122400	92684830	5080	5080	5080	5080	0
486	20241017	122300	92684830	5080	5080	5080	5080	0
487	20241017	122200	92684830	5080	5080	5080	5080	0
488	20241017	122100	92684830	5080	5080	5080	5080	0
489	20241017	122000	92684830	5080	5080	5080	5080	0
490	20241017	121900	92684830	5080	5080	5080	5080	0
491	20241017	121800	92684830	5080	5080	5080	5080	0
492	20241017	121700	92684830	5080	5080	5080	5080	0
493	20241017	121600	92684830	5080	5080	5080	5080	0
494	20241017	121500	92684830	5080	5080	5080	5080	0
495	20241017	121400	92684830	5080	5080	5080	5080	0
496	20241017	121300	92684830	5080	5080	5080	5080	0
497	20241017	121200	92684830	5080	5080	5080	5080	0
498	20241017	121100	92684830	5080	5080	5080	5080	0
499	20241017	121000	92684830	5080	5080	5080	5080	0
500	20241017	120900	92684830	5080	5080	5080	5080	0
501	20241017	120800	92684830	5080	5080	5080	5080	0
502	20241017	120700	92684830	5080	5080	5080	5080	0
503	20241017	120600	92684830	5080	5080	5080	5080	0
504	20241017	120500	92684830	5080	5080	5080	5080	0
505	20241017	120400	92684830	5080	5080	5080	5080	0
506	20241017	120300	92684830	5080	5080	5080	5080	0
507	20241017	120200	92684830	5080	5080	5080	5080	0
508	20241017	120100	92684830	5080	5080	5080	5080	26
509	20241017	120000	92552750	5080	5080	5080	5080	5
510	20241017	115900	92527350	5080	5070	5080	5050	514
511	20241017	115800	89930950	5080	5080	5080	5080	0
512	20241017	115700	89930950	5080	5080	5080	5080	0
513	20241017	115600	89930950	5080	5080	5080	5080	0
514	20241017	115500	89930950	5080	5080	5080	5080	0
515	20241017	115400	89930950	5080	5080	5080	5080	0
516	20241017	115300	89930950	5080	5080	5080	5080	0
517	20241017	115200	89930950	5080	5080	5080	5080	6
518	20241017	115100	89900470	5070	5070	5070	5070	4
519	20241017	115000	89880190	5070	5070	5070	5070	96
520	20241017	114900	89393470	5070	5070	5070	5070	0
521	20241017	114800	89393470	5070	5070	5070	5070	9
522	20241017	114700	89347840	5070	5070	5070	5070	0
523	20241017	114600	89347840	5070	5070	5070	5070	0
524	20241017	114500	89347840	5070	5070	5070	5070	0
525	20241017	114400	89347840	5070	5070	5070	5070	0
526	20241017	114300	89347840	5070	5070	5070	5070	0
527	20241017	114200	89347840	5070	5070	5070	5070	0
528	20241017	114100	89347840	5070	5070	5070	5070	0
529	20241017	114000	89347840	5070	5070	5070	5070	5
530	20241017	113900	89322490	5070	5070	5070	5070	0
531	20241017	113800	89322490	5070	5070	5070	5070	0
532	20241017	113700	89322490	5070	5070	5070	5070	0
533	20241017	113600	89322490	5070	5070	5070	5070	0
534	20241017	113500	89322490	5070	5070	5070	5070	0
535	20241017	113400	89322490	5070	5070	5070	5070	0
536	20241017	113300	89322490	5070	5070	5070	5070	0
537	20241017	113200	89322490	5070	5070	5070	5070	0
538	20241017	113100	89322490	5070	5070	5070	5070	0
539	20241017	113000	89322490	5070	5070	5070	5070	0
540	20241017	112900	89322490	5070	5070	5070	5070	0
541	20241017	112800	89322490	5070	5070	5070	5070	0
542	20241017	112700	89322490	5070	5070	5070	5070	1
543	20241017	112600	89317420	5070	5070	5070	5070	0
544	20241017	112500	89317420	5070	5070	5070	5070	0
545	20241017	112400	89317420	5070	5070	5070	5070	0
546	20241017	112300	89317420	5070	5070	5070	5070	0
547	20241017	112200	89317420	5070	5070	5070	5070	0
548	20241017	112100	89317420	5070	5070	5070	5070	0
549	20241017	112000	89317420	5070	5070	5070	5070	0
550	20241017	111900	89317420	5070	5070	5070	5070	66
551	20241017	111800	88982800	5060	5060	5060	5060	199
552	20241017	111700	87975860	5060	5060	5060	5060	1
553	20241017	111600	87970800	5070	5070	5070	5070	1
554	20241017	111500	87965730	5070	5070	5070	5070	0
555	20241017	111400	87965730	5070	5070	5070	5070	27
556	20241017	111300	87828840	5070	5070	5070	5070	0
557	20241017	111200	87828840	5070	5070	5070	5070	0
558	20241017	111100	87828840	5070	5070	5070	5070	0
559	20241017	111000	87828840	5070	5070	5070	5070	1
560	20241017	110900	87823770	5060	5060	5060	5060	23
561	20241017	110800	87707390	5060	5060	5060	5060	0
562	20241017	110700	87707390	5060	5060	5060	5060	0
563	20241017	110600	87707390	5060	5060	5060	5060	0
564	20241017	110500	87707390	5060	5060	5060	5060	1
565	20241017	110400	87702330	5070	5070	5070	5070	0
566	20241017	110300	87702330	5070	5070	5070	5070	0
567	20241017	110200	87702330	5070	5070	5070	5070	0
568	20241017	110100	87702330	5070	5070	5070	5070	0
569	20241017	110000	87702330	5070	5070	5070	5070	0
570	20241017	105900	87702330	5070	5070	5070	5070	0
571	20241017	105800	87702330	5070	5070	5070	5070	0
572	20241017	105700	87702330	5070	5070	5070	5070	1
573	20241017	105600	87697260	5050	5050	5050	5050	35
574	20241017	105500	87520510	5070	5070	5070	5070	1
575	20241017	105400	87515440	5060	5060	5060	5060	22
576	20241017	105300	87404120	5070	5070	5070	5070	30
577	20241017	105200	87252020	5070	5060	5070	5060	3
578	20241017	105100	87236820	5070	5070	5070	5070	0
579	20241017	105000	87236820	5070	5070	5070	5070	1
580	20241017	104900	87231750	5050	5050	5050	5050	983
581	20241017	104800	82267600	5050	5050	5050	5050	0
582	20241017	104700	82267600	5050	5050	5050	5050	0
583	20241017	104600	82267600	5050	5050	5050	5050	0
584	20241017	104500	82267600	5050	5050	5050	5030	47
585	20241017	104400	82030270	5050	5050	5050	5050	0
586	20241017	104300	82030270	5050	5050	5050	5050	0
587	20241017	104200	82030270	5050	5040	5050	5040	36
588	20241017	104100	81848820	5040	5040	5040	5040	80
589	20241017	104000	81445620	5040	5040	5040	5040	0
590	20241017	103900	81445620	5040	5040	5040	5040	155
591	20241017	103800	80664420	5050	5050	5050	5050	0
592	20241017	103700	80664420	5050	5050	5050	5050	0
593	20241017	103600	80664420	5050	5050	5050	5050	0
594	20241017	103500	80664420	5050	5050	5060	5050	102
595	20241017	103400	80149310	5050	5050	5050	5010	2051
596	20241017	103300	69842950	5070	5070	5070	5070	0
597	20241017	103200	69842950	5070	5070	5070	5070	0
598	20241017	103100	69842950	5070	5070	5070	5070	0
599	20241017	103000	69842950	5070	5070	5070	5070	0
600	20241017	102900	69842950	5070	5070	5070	5070	0
601	20241017	102800	69842950	5070	5070	5070	5070	0
602	20241017	102700	69842950	5070	5070	5070	5070	300
603	20241017	102600	68321950	5070	5070	5070	5070	1
604	20241017	102500	68316880	5040	5040	5040	5040	6
605	20241017	102400	68286640	5070	5070	5070	5070	1
606	20241017	102300	68281570	5040	5050	5050	5040	23
607	20241017	102200	68165610	5070	5070	5070	5070	100
608	20241017	102100	67658610	5070	5070	5070	5070	1
609	20241017	102000	67653540	5050	5050	5050	5050	8
610	20241017	101900	67613140	5080	5080	5080	5080	0
611	20241017	101800	67613140	5080	5080	5080	5080	0
612	20241017	101700	67613140	5080	5080	5080	5080	0
613	20241017	101600	67613140	5080	5080	5080	5080	0
614	20241017	101500	67613140	5080	5080	5080	5080	0
615	20241017	101400	67613140	5080	5080	5080	5080	0
616	20241017	101300	67613140	5080	5080	5080	5040	142
617	20241017	101200	66897210	5070	5070	5070	5070	0
618	20241017	101100	66897210	5070	5070	5070	5070	0
619	20241017	101000	66897210	5070	5080	5080	5070	2
620	20241017	100900	66887060	5080	5080	5080	5080	75
621	20241017	100800	66506060	5080	5080	5080	5080	0
622	20241017	100700	66506060	5080	5070	5080	5070	121
623	20241017	100600	65892580	5070	5070	5070	5070	0
624	20241017	100500	65892580	5070	5070	5070	5070	1
625	20241017	100400	65887510	5070	5070	5070	5070	0
626	20241017	100300	65887510	5070	5060	5070	5060	50
627	20241017	100200	65634400	5030	5040	5040	5030	394
628	20241017	100100	63650950	5080	5080	5080	5080	0
629	20241017	100000	63650950	5080	5080	5080	5080	0
630	20241017	095900	63650950	5080	5080	5080	5080	100
631	20241017	095800	63142950	5080	5080	5080	5080	0
632	20241017	095700	63142950	5080	5080	5080	5080	1
633	20241017	095600	63137870	5080	5080	5080	5080	0
634	20241017	095500	63137870	5080	5080	5080	5080	0
635	20241017	095400	63137870	5080	5040	5080	5040	23
636	20241017	095300	63021910	5080	5050	5080	5050	201
637	20241017	095200	62006800	5050	5050	5050	5050	0
638	20241017	095100	62006800	5050	5050	5050	5050	2
639	20241017	095000	61996700	5050	5050	5050	5050	8
640	20241017	094900	61956300	5050	5050	5050	5050	1
641	20241017	094800	61951250	5050	5050	5050	5050	655
642	20241017	094700	58643500	5050	5060	5060	5050	9285
643	20241017	094600	11749950	5090	5080	5090	5080	2
644	20241017	094500	11739780	5050	5050	5050	5050	0
645	20241017	094400	11739780	5050	5060	5060	5050	1360
646	20241017	094300	4864010	5100	5100	5100	5100	0
647	20241017	094200	4864010	5100	5100	5100	5100	0
648	20241017	094100	4864010	5100	5100	5100	5100	0
649	20241017	094000	4864010	5100	5100	5100	5100	2
650	20241017	093900	4853810	5100	5100	5100	5100	0
651	20241017	093800	4853810	5100	5090	5100	5090	3
652	20241017	093700	4838520	5060	5070	5070	5060	85
653	20241017	093600	4407750	5090	5090	5090	5090	0
654	20241017	093500	4407750	5090	5090	5090	5090	0
655	20241017	093400	4407750	5090	5090	5090	5090	10
656	20241017	093300	4356850	5070	5070	5070	5070	0
657	20241017	093200	4356850	5070	5070	5070	5070	0
658	20241017	093100	4356850	5070	5070	5070	5070	194
659	20241017	093000	3373270	5100	5090	5100	5090	2
660	20241017	092900	3363080	5070	5070	5070	5070	0
661	20241017	092800	3363080	5070	5070	5070	5070	0
662	20241017	092700	3363080	5070	5070	5070	5070	1
663	20241017	092600	3358010	5100	5100	5100	5100	0
664	20241017	092500	3358010	5100	5100	5100	5100	0
665	20241017	092400	3358010	5100	5100	5100	5100	30
666	20241017	092300	3205010	5100	5100	5100	5100	20
667	20241017	092200	3103010	5110	5110	5110	5110	0
668	20241017	092100	3103010	5110	5110	5110	5110	0
669	20241017	092000	3103010	5110	5100	5110	5100	3
670	20241017	091900	3087700	5090	5090	5090	5090	435
671	20241017	091800	873550	5130	5130	5130	5130	0
672	20241017	091700	873550	5130	5130	5130	5130	0
673	20241017	091600	873550	5130	5130	5130	5130	0
674	20241017	091500	873550	5130	5130	5130	5130	1
675	20241017	091400	868420	5130	5130	5130	5130	1
676	20241017	091300	863290	5130	5130	5130	5130	2
677	20241017	091200	853030	5120	5090	5120	5090	2
678	20241017	091100	842820	5170	5170	5170	5170	0
679	20241017	091000	842820	5170	5170	5170	5170	0
680	20241017	090900	842820	5170	5070	5170	5070	120
681	20241017	090800	229520	5090	5090	5090	5090	0
682	20241017	090700	229520	5090	5090	5090	5090	0
683	20241017	090600	229520	5090	5090	5090	5090	1
684	20241017	090500	224430	5100	5100	5100	5100	0
685	20241017	090400	224430	5100	5100	5100	5100	0
686	20241017	090300	224430	5100	5100	5100	5100	0
687	20241017	090200	224430	5100	5100	5100	5100	36
688	20241017	090100	40830	5120	5110	5120	5110	2
689	20241017	090000	30600	5100	5100	5100	5100	6