KissMeData/037350/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	213836255	5000	5000	5000	5000	2025
3	20241017	192000	213836255	5000	5000	5000	5000	0
4	20241017	191900	213836255	5000	5000	5000	5000	0
5	20241017	191800	213836255	5000	5000	5000	5000	0
6	20241017	191700	213836255	5000	5000	5000	5000	0
7	20241017	191600	213836255	5000	5000	5000	5000	0
8	20241017	191500	213836255	5000	5000	5000	5000	0
9	20241017	191400	213836255	5000	5000	5000	5000	0
10	20241017	191300	213836255	5000	5000	5000	5000	0
11	20241017	191200	213836255	5000	5000	5000	5000	0
12	20241017	191100	213836255	5000	5000	5000	5000	0
13	20241017	191000	213836255	5000	5000	5000	5000	0
14	20241017	190900	213836255	5000	5000	5000	5000	0
15	20241017	190800	213836255	5000	5000	5000	5000	0
16	20241017	190700	213836255	5000	5000	5000	5000	0
17	20241017	190600	213836255	5000	5000	5000	5000	0
18	20241017	190500	213836255	5000	5000	5000	5000	0
19	20241017	190400	213836255	5000	5000	5000	5000	0
20	20241017	190300	213836255	5000	5000	5000	5000	0
21	20241017	190200	213836255	5000	5000	5000	5000	0
22	20241017	190100	213836255	5000	5000	5000	5000	0
23	20241017	190000	213836255	5000	5000	5000	5000	0
24	20241017	185900	213836255	5000	5000	5000	5000	0
25	20241017	185800	213836255	5000	5000	5000	5000	0
26	20241017	185700	213836255	5000	5000	5000	5000	0
27	20241017	185600	213836255	5000	5000	5000	5000	0
28	20241017	185500	213836255	5000	5000	5000	5000	0
29	20241017	185400	213836255	5000	5000	5000	5000	0
30	20241017	185300	213836255	5000	5000	5000	5000	0
31	20241017	185200	213836255	5000	5000	5000	5000	0
32	20241017	185100	213836255	5000	5000	5000	5000	2025
33	20241017	185000	213836255	5000	5000	5000	5000	0
34	20241017	184900	213836255	5000	5000	5000	5000	0
35	20241017	184800	213836255	5000	5000	5000	5000	0
36	20241017	184700	213836255	5000	5000	5000	5000	0
37	20241017	184600	213836255	5000	5000	5000	5000	0
38	20241017	184500	213836255	5000	5000	5000	5000	0
39	20241017	184400	213836255	5000	5000	5000	5000	0
40	20241017	184300	213836255	5000	5000	5000	5000	0
41	20241017	184200	213836255	5000	5000	5000	5000	0
42	20241017	184100	213836255	5000	5000	5000	5000	0
43	20241017	184000	213836255	5000	5000	5000	5000	0
44	20241017	183900	213836255	5000	5000	5000	5000	0
45	20241017	183800	213836255	5000	5000	5000	5000	0
46	20241017	183700	213836255	5000	5000	5000	5000	0
47	20241017	183600	213836255	5000	5000	5000	5000	0
48	20241017	183500	213836255	5000	5000	5000	5000	0
49	20241017	183400	213836255	5000	5000	5000	5000	0
50	20241017	183300	213836255	5000	5000	5000	5000	0
51	20241017	183200	213836255	5000	5000	5000	5000	0
52	20241017	183100	213836255	5000	5000	5000	5000	0
53	20241017	183000	213836255	5000	5000	5000	5000	0
54	20241017	182900	213836255	5000	5000	5000	5000	0
55	20241017	182800	213836255	5000	5000	5000	5000	0
56	20241017	182700	213836255	5000	5000	5000	5000	0
57	20241017	182600	213836255	5000	5000	5000	5000	0
58	20241017	182500	213836255	5000	5000	5000	5000	0
59	20241017	182400	213836255	5000	5000	5000	5000	0
60	20241017	182300	213836255	5000	5000	5000	5000	0
61	20241017	182200	213836255	5000	5000	5000	5000	0
62	20241017	182100	213836255	5000	5000	5000	5000	2025
63	20241017	182000	213836255	5000	5000	5000	5000	0
64	20241017	181900	213836255	5000	5000	5000	5000	0
65	20241017	181800	213836255	5000	5000	5000	5000	0
66	20241017	181700	213836255	5000	5000	5000	5000	0
67	20241017	181600	213836255	5000	5000	5000	5000	0
68	20241017	181500	213836255	5000	5000	5000	5000	0
69	20241017	181400	213836255	5000	5000	5000	5000	0
70	20241017	181300	213836255	5000	5000	5000	5000	0
71	20241017	181200	213836255	5000	5000	5000	5000	0
72	20241017	181100	213836255	5000	5000	5000	5000	0
73	20241017	181000	213836255	5000	5000	5000	5000	0
74	20241017	180900	213836255	5000	5000	5000	5000	0
75	20241017	180800	213836255	5000	5000	5000	5000	0
76	20241017	180700	213836255	5000	5000	5000	5000	0
77	20241017	180600	213836255	5000	5000	5000	5000	0
78	20241017	180500	213836255	5000	5000	5000	5000	0
79	20241017	180400	213836255	5000	5000	5000	5000	0
80	20241017	180300	213836255	5000	5000	5000	5000	0
81	20241017	180200	213836255	5000	5000	5000	5000	0
82	20241017	180100	213836255	5000	5000	5000	5000	0
83	20241017	180000	213836255	5000	5000	5000	5000	0
84	20241017	175900	213836255	5000	5000	5000	5000	0
85	20241017	175800	213836255	5000	5000	5000	5000	0
86	20241017	175700	213836255	5000	5000	5000	5000	0
87	20241017	175600	213836255	5000	5000	5000	5000	0
88	20241017	175500	213836255	5000	5000	5000	5000	0
89	20241017	175400	213836255	5000	5000	5000	5000	0
90	20241017	175300	213836255	5000	5000	5000	5000	0
91	20241017	175200	213836255	5000	5000	5000	5000	0
92	20241017	175100	213836255	5000	5000	5000	5000	2025
93	20241017	175000	213836255	5000	5000	5000	5000	0
94	20241017	174900	213836255	5000	5000	5000	5000	0
95	20241017	174800	213836255	5000	5000	5000	5000	0
96	20241017	174700	213836255	5000	5000	5000	5000	0
97	20241017	174600	213836255	5000	5000	5000	5000	0
98	20241017	174500	213836255	5000	5000	5000	5000	0
99	20241017	174400	213836255	5000	5000	5000	5000	0
100	20241017	174300	213836255	5000	5000	5000	5000	0
101	20241017	174200	213836255	5000	5000	5000	5000	0
102	20241017	174100	213836255	5000	5000	5000	5000	0
103	20241017	174000	213836255	5000	5000	5000	5000	0
104	20241017	173900	213836255	5000	5000	5000	5000	0
105	20241017	173800	213836255	5000	5000	5000	5000	0
106	20241017	173700	213836255	5000	5000	5000	5000	0
107	20241017	173600	213836255	5000	5000	5000	5000	0
108	20241017	173500	213836255	5000	5000	5000	5000	0
109	20241017	173400	213836255	5000	5000	5000	5000	0
110	20241017	173300	213836255	5000	5000	5000	5000	0
111	20241017	173200	213836255	5000	5000	5000	5000	0
112	20241017	173100	213836255	5000	5000	5000	5000	0
113	20241017	173000	213836255	5000	5000	5000	5000	0
114	20241017	172900	213836255	5000	5000	5000	5000	0
115	20241017	172800	213836255	5000	5000	5000	5000	0
116	20241017	172700	213836255	5000	5000	5000	5000	0
117	20241017	172600	213836255	5000	5000	5000	5000	0
118	20241017	172500	213836255	5000	5000	5000	5000	0
119	20241017	172400	213836255	5000	5000	5000	5000	0
120	20241017	172300	213836255	5000	5000	5000	5000	0
121	20241017	172200	213836255	5000	5000	5000	5000	0
122	20241017	172100	213836255	5000	5000	5000	5000	2025
123	20241017	172000	213836255	5000	5000	5000	5000	0
124	20241017	171900	213836255	5000	5000	5000	5000	0
125	20241017	171800	213836255	5000	5000	5000	5000	0
126	20241017	171700	213836255	5000	5000	5000	5000	0
127	20241017	171600	213836255	5000	5000	5000	5000	0
128	20241017	171500	213836255	5000	5000	5000	5000	0
129	20241017	171400	213836255	5000	5000	5000	5000	0
130	20241017	171300	213836255	5000	5000	5000	5000	0
131	20241017	171200	213836255	5000	5000	5000	5000	0
132	20241017	171100	213836255	5000	5000	5000	5000	0
133	20241017	171000	213836255	5000	5000	5000	5000	0
134	20241017	170900	213836255	5000	5000	5000	5000	0
135	20241017	170800	213836255	5000	5000	5000	5000	0
136	20241017	170700	213836255	5000	5000	5000	5000	0
137	20241017	170600	213836255	5000	5000	5000	5000	0
138	20241017	170500	213836255	5000	5000	5000	5000	0
139	20241017	170400	213836255	5000	5000	5000	5000	0
140	20241017	170300	213836255	5000	5000	5000	5000	0
141	20241017	170200	213836255	5000	5000	5000	5000	0
142	20241017	170100	213836255	5000	5000	5000	5000	0
143	20241017	170000	213836255	5000	5000	5000	5000	0
144	20241017	165900	213836255	5000	5000	5000	5000	0
145	20241017	165800	213836255	5000	5000	5000	5000	0
146	20241017	165700	213836255	5000	5000	5000	5000	0
147	20241017	165600	213836255	5000	5000	5000	5000	0
148	20241017	165500	213836255	5000	5000	5000	5000	0
149	20241017	165400	213836255	5000	5000	5000	5000	0
150	20241017	165300	213836255	5000	5000	5000	5000	0
151	20241017	165200	213836255	5000	5000	5000	5000	0
152	20241017	165100	213836255	5000	5000	5000	5000	2025
153	20241017	165000	213836255	5000	5000	5000	5000	0
154	20241017	164900	213836255	5000	5000	5000	5000	0
155	20241017	164800	213836255	5000	5000	5000	5000	0
156	20241017	164700	213836255	5000	5000	5000	5000	0
157	20241017	164600	213836255	5000	5000	5000	5000	0
158	20241017	164500	213836255	5000	5000	5000	5000	0
159	20241017	164400	213836255	5000	5000	5000	5000	0
160	20241017	164300	213836255	5000	5000	5000	5000	0
161	20241017	164200	213836255	5000	5000	5000	5000	0
162	20241017	164100	213836255	5000	5000	5000	5000	0
163	20241017	164000	213836255	5000	5000	5000	5000	0
164	20241017	163900	213836255	5000	5000	5000	5000	0
165	20241017	163800	213836255	5000	5000	5000	5000	0
166	20241017	163700	213836255	5000	5000	5000	5000	0
167	20241017	163600	213836255	5000	5000	5000	5000	0
168	20241017	163500	213836255	5000	5000	5000	5000	0
169	20241017	163400	213836255	5000	5000	5000	5000	0
170	20241017	163300	213836255	5000	5000	5000	5000	0
171	20241017	163200	213836255	5000	5000	5000	5000	0
172	20241017	163100	213836255	5000	5000	5000	5000	0
173	20241017	163000	213836255	5000	5000	5000	5000	0
174	20241017	162900	213836255	5000	5000	5000	5000	0
175	20241017	162800	213836255	5000	5000	5000	5000	0
176	20241017	162700	213836255	5000	5000	5000	5000	0
177	20241017	162600	213836255	5000	5000	5000	5000	0
178	20241017	162500	213836255	5000	5000	5000	5000	0
179	20241017	162400	213836255	5000	5000	5000	5000	0
180	20241017	162300	213836255	5000	5000	5000	5000	0
181	20241017	162200	213836255	5000	5000	5000	5000	0
182	20241017	162100	213836255	5000	5000	5000	5000	2025
183	20241017	162000	213836255	5000	5000	5000	5000	0
184	20241017	161900	213836255	5000	5000	5000	5000	0
185	20241017	161800	213836255	5000	5000	5000	5000	0
186	20241017	161700	213836255	5000	5000	5000	5000	0
187	20241017	161600	213836255	5000	5000	5000	5000	0
188	20241017	161500	213836255	5000	5000	5000	5000	0
189	20241017	161400	213836255	5000	5000	5000	5000	0
190	20241017	161300	213836255	5000	5000	5000	5000	0
191	20241017	161200	213836255	5000	5000	5000	5000	0
192	20241017	161100	213836255	5000	5000	5000	5000	0
193	20241017	161000	213836255	5000	5000	5000	5000	0
194	20241017	160900	213836255	5000	5000	5000	5000	0
195	20241017	160800	213836255	5000	5000	5000	5000	0
196	20241017	160700	213836255	5000	5000	5000	5000	0
197	20241017	160600	213836255	5000	5000	5000	5000	0
198	20241017	160500	213836255	5000	5000	5000	5000	0
199	20241017	160400	213836255	5000	5000	5000	5000	0
200	20241017	160300	213836255	5000	5000	5000	5000	0
201	20241017	160200	213836255	5000	5000	5000	5000	0
202	20241017	160100	213836255	5000	5000	5000	5000	0
203	20241017	160000	213836255	5000	5000	5000	5000	0
204	20241017	155900	213836255	5000	5000	5000	5000	0
205	20241017	155800	213836255	5000	5000	5000	5000	0
206	20241017	155700	213836255	5000	5000	5000	5000	0
207	20241017	155600	213836255	5000	5000	5000	5000	0
208	20241017	155500	213836255	5000	5000	5000	5000	0
209	20241017	155400	213836255	5000	5000	5000	5000	0
210	20241017	155300	213836255	5000	5000	5000	5000	0
211	20241017	155200	213836255	5000	5000	5000	5000	0
212	20241017	155100	213836255	5000	5000	5000	5000	2025
213	20241017	155000	213836255	5000	5000	5000	5000	0
214	20241017	154900	213836255	5000	5000	5000	5000	0
215	20241017	154800	213836255	5000	5000	5000	5000	0
216	20241017	154700	213836255	5000	5000	5000	5000	0
217	20241017	154600	213836255	5000	5000	5000	5000	0
218	20241017	154500	213836255	5000	5000	5000	5000	0
219	20241017	154400	213836255	5000	5000	5000	5000	0
220	20241017	154300	213836255	5000	5000	5000	5000	0
221	20241017	154200	213836255	5000	5000	5000	5000	0
222	20241017	154100	213836255	5000	5000	5000	5000	0
223	20241017	154000	213836255	5000	5000	5000	5000	0
224	20241017	153900	213836255	5000	5000	5000	5000	0
225	20241017	153800	213836255	5000	5000	5000	5000	0
226	20241017	153700	213836255	5000	5000	5000	5000	0
227	20241017	153600	213836255	5000	5000	5000	5000	0
228	20241017	153500	213836255	5000	5000	5000	5000	0
229	20241017	153400	213836255	5000	5000	5000	5000	0
230	20241017	153300	213836255	5000	5000	5000	5000	0
231	20241017	153200	213836255	5000	5000	5000	5000	0
232	20241017	153100	213836255	5000	5000	5000	5000	0
233	20241017	153000	213836255	5000	5000	5000	5000	2025
234	20241017	152900	203711255	4975	4975	4975	4975	0
235	20241017	152800	203711255	4975	4975	4975	4975	0
236	20241017	152700	203711255	4975	4975	4975	4975	0
237	20241017	152600	203711255	4975	4975	4975	4975	0
238	20241017	152500	203711255	4975	4975	4975	4975	0
239	20241017	152400	203711255	4975	4975	4975	4975	0
240	20241017	152300	203711255	4975	4975	4975	4975	0
241	20241017	152200	203711255	4975	4975	4975	4975	0
242	20241017	152100	203711255	4975	4975	4975	4975	0
243	20241017	152000	203711255	4975	4975	4975	4975	0
244	20241017	151900	203711255	4975	4975	4975	4975	0
245	20241017	151800	203711255	4975	4975	4975	4975	0
246	20241017	151700	203711255	4975	4975	4975	4975	2
247	20241017	151600	203701305	4975	4975	4975	4975	1
248	20241017	151500	203696330	4985	4985	4985	4985	0
249	20241017	151400	203696330	4985	4985	4985	4985	0
250	20241017	151300	203696330	4985	4985	4985	4985	0
251	20241017	151200	203696330	4985	4985	4985	4985	1
252	20241017	151100	203691345	4975	4975	4975	4975	0
253	20241017	151000	203691345	4975	4975	4975	4975	0
254	20241017	150900	203691345	4975	4980	4980	4975	6
255	20241017	150800	203661470	4970	4970	4970	4965	342
256	20241017	150700	201963325	4965	4965	4965	4965	0
257	20241017	150600	201963325	4965	4965	4965	4965	0
258	20241017	150500	201963325	4965	4965	4965	4965	0
259	20241017	150400	201963325	4965	4965	4965	4965	0
260	20241017	150300	201963325	4965	4965	4965	4965	1
261	20241017	150200	201958360	4970	4970	4970	4970	2
262	20241017	150100	201948420	4970	4970	4970	4965	359
263	20241017	150000	200165940	4970	4980	4980	4970	673
264	20241017	145900	196818550	4985	4985	4985	4985	1
265	20241017	145800	196813565	4985	4985	4985	4975	122
266	20241017	145700	196206490	4985	4985	4985	4985	0
267	20241017	145600	196206490	4985	4985	4985	4985	0
268	20241017	145500	196206490	4985	4985	4985	4985	0
269	20241017	145400	196206490	4985	4985	4985	4985	0
270	20241017	145300	196206490	4985	4985	4985	4985	0
271	20241017	145200	196206490	4985	4985	4985	4985	0
272	20241017	145100	196206490	4985	4985	4985	4985	0
273	20241017	145000	196206490	4985	4985	4985	4985	15
274	20241017	144900	196131715	5000	5000	5000	5000	0
275	20241017	144800	196131715	5000	5000	5000	5000	0
276	20241017	144700	196131715	5000	5000	5000	5000	0
277	20241017	144600	196131715	5000	5000	5000	5000	0
278	20241017	144500	196131715	5000	4995	5000	4990	2062
279	20241017	144400	185832285	4995	4975	4995	4975	239
280	20241017	144300	184642620	4970	4970	4970	4970	0
281	20241017	144200	184642620	4970	4970	4970	4970	0
282	20241017	144100	184642620	4970	4970	4970	4970	0
283	20241017	144000	184642620	4970	4970	4970	4970	183
284	20241017	143900	183733110	4975	4975	4975	4975	0
285	20241017	143800	183733110	4975	4975	4975	4975	2
286	20241017	143700	183723160	4975	4975	4975	4975	0
287	20241017	143600	183723160	4975	4975	4975	4975	3
288	20241017	143500	183708235	4975	4975	4975	4975	0
289	20241017	143400	183708235	4975	4975	4975	4975	3
290	20241017	143300	183693310	4975	4975	4975	4975	0
291	20241017	143200	183693310	4975	4975	4975	4975	44
292	20241017	143100	183474410	4975	4970	4975	4970	157
293	20241017	143000	182694105	4965	4965	4965	4965	0
294	20241017	142900	182694105	4965	4965	4965	4965	0
295	20241017	142800	182694105	4965	4965	4965	4965	1
296	20241017	142700	182689140	4970	4970	4970	4970	3
297	20241017	142600	182674230	4970	4970	4970	4970	3
298	20241017	142500	182659320	4965	4965	4970	4965	13
299	20241017	142400	182594770	4970	4975	4975	4970	160
300	20241017	142300	181798820	4975	4975	4975	4975	3
301	20241017	142200	181783895	4970	4970	4970	4970	0
302	20241017	142100	181783895	4970	4970	4970	4970	50
303	20241017	142000	181535395	4970	4965	4970	4965	17
304	20241017	141900	181450910	4970	4970	4970	4970	30
305	20241017	141800	181301810	4965	4970	4970	4965	5
306	20241017	141700	181276965	4965	4965	4965	4965	115
307	20241017	141600	180705990	4970	4975	4975	4970	2241
308	20241017	141500	169562430	4975	4975	4975	4975	1
309	20241017	141400	169557455	4975	4980	4980	4975	4
310	20241017	141300	169537540	4985	4980	4985	4980	6
311	20241017	141200	169507645	4980	4980	4980	4980	4
312	20241017	141100	169487725	4985	4985	4985	4985	3
313	20241017	141000	169472770	4975	4980	4985	4975	113
314	20241017	140900	168910295	4985	4985	4985	4985	2
315	20241017	140800	168900325	4980	4985	4985	4980	6
316	20241017	140700	168870430	4980	4980	4980	4980	0
317	20241017	140600	168870430	4980	4985	4985	4980	12
318	20241017	140500	168810665	4980	4980	4980	4980	1
319	20241017	140400	168805685	4985	4980	4985	4980	171
320	20241017	140300	167954090	4980	4980	4980	4980	94
321	20241017	140200	167485970	4980	4980	4980	4980	45
322	20241017	140100	167261870	4985	4985	4985	4985	3
323	20241017	140000	167246915	4980	4985	4985	4980	1635
324	20241017	135900	159098275	4985	4990	4990	4985	695
325	20241017	135800	155633250	4995	4995	4995	4995	0
326	20241017	135700	155633250	4995	4995	4995	4995	0
327	20241017	135600	155633250	4995	4995	4995	4995	1
328	20241017	135500	155628255	5000	5000	5000	5000	0
329	20241017	135400	155628255	5000	5000	5000	5000	49
330	20241017	135300	155383255	5000	5000	5000	5000	0
331	20241017	135200	155383255	5000	5000	5000	5000	0
332	20241017	135100	155383255	5000	5000	5000	5000	1
333	20241017	135000	155378255	4995	5030	5030	4995	23
334	20241017	134900	155263330	4995	4995	4995	4995	0
335	20241017	134800	155263330	4995	4995	4995	4995	2
336	20241017	134700	155253340	5000	5010	5010	5000	7
337	20241017	134600	155218320	5030	5030	5030	5030	1
338	20241017	134500	155213290	4995	5000	5000	4995	7
339	20241017	134400	155178315	5000	5000	5000	5000	2
340	20241017	134300	155168315	5000	5010	5010	5000	15
341	20241017	134200	155093305	5010	5010	5010	5010	0
342	20241017	134100	155093305	5010	5010	5010	5010	0
343	20241017	134000	155093305	5010	4995	5010	4995	57
344	20241017	133900	154808560	4995	4995	4995	4995	2
345	20241017	133800	154798570	5000	5000	5000	5000	0
346	20241017	133700	154798570	5000	5000	5000	5000	0
347	20241017	133600	154798570	5000	5000	5000	5000	0
348	20241017	133500	154798570	5000	5010	5020	5000	10
349	20241017	133400	154748470	5000	4990	5000	4990	6
350	20241017	133300	154718490	4985	4990	4990	4985	2
351	20241017	133200	154708515	4990	4990	4990	4990	0
352	20241017	133100	154708515	4990	4990	4990	4990	416
353	20241017	133000	152632675	4985	4985	4985	4985	3
354	20241017	132900	152617720	4990	4990	4990	4990	60
355	20241017	132800	152318320	4990	4990	4990	4990	0
356	20241017	132700	152318320	4990	4995	4995	4990	4
357	20241017	132600	152298350	4985	4995	4995	4985	594
358	20241017	132500	149335675	4995	4995	4995	4995	54
359	20241017	132400	149065945	4995	4995	4995	4995	188
360	20241017	132300	148126885	4995	4995	5000	4995	47
361	20241017	132200	147892115	5000	5000	5000	5000	0
362	20241017	132100	147892115	5000	5000	5000	5000	0
363	20241017	132000	147892115	5000	5000	5000	5000	0
364	20241017	131900	147892115	5000	5000	5000	5000	1
365	20241017	131800	147887115	5000	5000	5000	5000	0
366	20241017	131700	147887115	5000	5000	5000	5000	0
367	20241017	131600	147887115	5000	5000	5000	5000	3
368	20241017	131500	147872115	5010	5010	5010	5010	0
369	20241017	131400	147872115	5010	5010	5010	5010	0
370	20241017	131300	147872115	5010	5010	5010	5010	0
371	20241017	131200	147872115	5010	5010	5010	5010	0
372	20241017	131100	147872115	5010	5010	5010	5010	0
373	20241017	131000	147872115	5010	5010	5010	5010	0
374	20241017	130900	147872115	5010	5010	5010	5010	0
375	20241017	130800	147872115	5010	5010	5010	5010	0
376	20241017	130700	147872115	5010	5010	5010	5010	0
377	20241017	130600	147872115	5010	5010	5010	5010	0
378	20241017	130500	147872115	5010	5010	5010	5010	1
379	20241017	130400	147867105	5010	5010	5010	5010	0
380	20241017	130300	147867105	5010	5010	5010	5010	0
381	20241017	130200	147867105	5010	5010	5010	5010	2
382	20241017	130100	147857085	5010	5010	5010	5010	1
383	20241017	130000	147852075	5000	5000	5000	5000	0
384	20241017	125900	147852075	5000	5010	5010	5000	5
385	20241017	125800	147827045	5000	5000	5000	5000	0
386	20241017	125700	147827045	5000	5000	5000	5000	0
387	20241017	125600	147827045	5000	5000	5000	5000	0
388	20241017	125500	147827045	5000	5000	5000	5000	3
389	20241017	125400	147812045	5000	5000	5000	5000	0
390	20241017	125300	147812045	5000	5030	5030	5000	15
391	20241017	125200	147736775	5030	5030	5030	5030	0
392	20241017	125100	147736775	5030	5030	5030	5030	0
393	20241017	125000	147736775	5030	5030	5030	5030	0
394	20241017	124900	147736775	5030	5030	5030	5030	0
395	20241017	124800	147736775	5030	5030	5030	5030	1
396	20241017	124700	147731745	5030	5030	5030	5030	2
397	20241017	124600	147721685	5030	5030	5030	5030	0
398	20241017	124500	147721685	5030	5030	5030	5030	0
399	20241017	124400	147721685	5030	5030	5030	5030	0
400	20241017	124300	147721685	5030	5030	5030	5030	2
401	20241017	124200	147711625	5030	5030	5030	5030	0
402	20241017	124100	147711625	5030	5030	5030	5030	0
403	20241017	124000	147711625	5030	5020	5030	5010	8
404	20241017	123900	147671475	4990	4990	4990	4990	0
405	20241017	123800	147671475	4990	4990	4990	4990	0
406	20241017	123700	147671475	4990	4990	4990	4990	0
407	20241017	123600	147671475	4990	4990	4990	4990	0
408	20241017	123500	147671475	4990	5020	5020	4990	53
409	20241017	123400	147406740	5040	5040	5040	5040	0
410	20241017	123300	147406740	5040	5040	5040	5040	0
411	20241017	123200	147406740	5040	5040	5040	5040	0
412	20241017	123100	147406740	5040	5040	5040	5040	0
413	20241017	123000	147406740	5040	5040	5040	5040	0
414	20241017	122900	147406740	5040	5040	5040	5040	0
415	20241017	122800	147406740	5040	5040	5040	5040	0
416	20241017	122700	147406740	5040	5040	5040	5040	0
417	20241017	122600	147406740	5040	5040	5040	5040	0
418	20241017	122500	147406740	5040	5030	5040	5030	703
419	20241017	122400	143863740	5030	5030	5030	5030	0
420	20241017	122300	143863740	5030	5030	5030	5030	15
421	20241017	122200	143788290	5040	5040	5040	5040	0
422	20241017	122100	143788290	5040	5040	5040	5040	0
423	20241017	122000	143788290	5040	5040	5040	5040	0
424	20241017	121900	143788290	5040	5040	5040	5040	0
425	20241017	121800	143788290	5040	5040	5040	5040	5
426	20241017	121700	143763090	5050	5050	5050	5050	0
427	20241017	121600	143763090	5050	5050	5050	5050	0
428	20241017	121500	143763090	5050	5050	5050	5050	0
429	20241017	121400	143763090	5050	5050	5050	5050	0
430	20241017	121300	143763090	5050	5050	5050	5050	0
431	20241017	121200	143763090	5050	5050	5050	5050	0
432	20241017	121100	143763090	5050	5050	5050	5050	0
433	20241017	121000	143763090	5050	5050	5050	5050	0
434	20241017	120900	143763090	5050	5040	5050	5040	888
435	20241017	120800	139285450	5030	5030	5030	5030	0
436	20241017	120700	139285450	5030	5030	5030	5030	704
437	20241017	120600	135744330	4990	4990	4990	4990	10
438	20241017	120500	135694430	5030	5030	5030	5030	0
439	20241017	120400	135694430	5030	5010	5030	5010	411
440	20241017	120300	133635260	5010	5010	5010	5010	0
441	20241017	120200	133635260	5010	5010	5010	5010	0
442	20241017	120100	133635260	5010	5010	5010	5010	0
443	20241017	120000	133635260	5010	5010	5010	5010	0
444	20241017	115900	133635260	5010	5010	5010	5010	1
445	20241017	115800	133630250	4995	4995	4995	4995	0
446	20241017	115700	133630250	4995	4995	4995	4995	0
447	20241017	115600	133630250	4995	4995	4995	4995	0
448	20241017	115500	133630250	4995	4995	4995	4995	3
449	20241017	115400	133615265	4995	4995	4995	4995	0
450	20241017	115300	133615265	4995	4995	4995	4995	0
451	20241017	115200	133615265	4995	4995	4995	4995	0
452	20241017	115100	133615265	4995	4995	4995	4995	0
453	20241017	115000	133615265	4995	4995	4995	4995	0
454	20241017	114900	133615265	4995	4995	4995	4995	0
455	20241017	114800	133615265	4995	4995	4995	4995	0
456	20241017	114700	133615265	4995	4995	4995	4995	0
457	20241017	114600	133615265	4995	4995	4995	4995	0
458	20241017	114500	133615265	4995	4995	4995	4995	0
459	20241017	114400	133615265	4995	4995	4995	4995	0
460	20241017	114300	133615265	4995	4995	4995	4995	5
461	20241017	114200	133590290	4995	4995	4995	4995	0
462	20241017	114100	133590290	4995	4995	4995	4995	54
463	20241017	114000	133320560	4995	4995	4995	4995	2
464	20241017	113900	133310570	4995	4995	4995	4995	1
465	20241017	113800	133305575	4995	4995	4995	4995	0
466	20241017	113700	133305575	4995	4995	4995	4995	2
467	20241017	113600	133295585	4985	4990	4990	4985	27
468	20241017	113500	133160875	5000	5000	5000	5000	0
469	20241017	113400	133160875	5000	5000	5000	5000	0
470	20241017	113300	133160875	5000	5000	5000	5000	0
471	20241017	113200	133160875	5000	5000	5000	5000	0
472	20241017	113100	133160875	5000	4995	5000	4995	25
473	20241017	113000	133035910	4995	4995	4995	4995	0
474	20241017	112900	133035910	4995	5000	5000	4995	32
475	20241017	112800	132875920	5000	5000	5000	5000	0
476	20241017	112700	132875920	5000	5000	5000	5000	0
477	20241017	112600	132875920	5000	5000	5000	5000	2
478	20241017	112500	132865920	5000	5000	5000	5000	1
479	20241017	112400	132860920	4990	4990	4990	4990	70
480	20241017	112300	132511620	4990	4990	4990	4990	125
481	20241017	112200	131887870	4995	5000	5000	4995	1151
482	20241017	112100	126136120	5000	5010	5010	5000	737
483	20241017	112000	122450590	5010	5020	5020	5010	9
484	20241017	111900	122405490	5030	5030	5030	5030	0
485	20241017	111800	122405490	5030	5030	5030	5030	0
486	20241017	111700	122405490	5030	5030	5030	5030	0
487	20241017	111600	122405490	5030	5030	5030	5030	0
488	20241017	111500	122405490	5030	5030	5030	5030	0
489	20241017	111400	122405490	5030	5030	5030	5030	0
490	20241017	111300	122405490	5030	5030	5030	5030	0
491	20241017	111200	122405490	5030	5030	5030	5030	0
492	20241017	111100	122405490	5030	5030	5030	5030	0
493	20241017	111000	122405490	5030	5030	5030	5030	10
494	20241017	110900	122355190	5020	5020	5020	5020	0
495	20241017	110800	122355190	5020	5020	5020	5020	0
496	20241017	110700	122355190	5020	5020	5020	5020	0
497	20241017	110600	122355190	5020	5020	5020	5020	0
498	20241017	110500	122355190	5020	5020	5020	5020	1
499	20241017	110400	122350170	5020	5020	5020	5020	0
500	20241017	110300	122350170	5020	5020	5020	5020	108
501	20241017	110200	121808010	5020	5020	5020	5020	32
502	20241017	110100	121647370	5030	5030	5030	5030	33
503	20241017	110000	121481380	5030	5030	5030	5030	25
504	20241017	105900	121355630	5030	5030	5030	5030	0
505	20241017	105800	121355630	5030	5030	5030	5030	0
506	20241017	105700	121355630	5030	5030	5030	5030	0
507	20241017	105600	121355630	5030	5030	5030	5030	54
508	20241017	105500	121084010	5020	5020	5020	5020	0
509	20241017	105400	121084010	5020	5020	5020	5020	0
510	20241017	105300	121084010	5020	5020	5020	5020	0
511	20241017	105200	121084010	5020	5020	5020	5020	0
512	20241017	105100	121084010	5020	5020	5020	5020	225
513	20241017	105000	119954510	5040	5040	5040	5040	0
514	20241017	104900	119954510	5040	5020	5040	5020	35
515	20241017	104800	119778430	5040	5040	5040	5040	0
516	20241017	104700	119778430	5040	5030	5040	5030	943
517	20241017	104600	115025730	5040	5030	5040	5000	3180
518	20241017	104500	99104990	5050	5050	5050	5050	6
519	20241017	104400	99074690	5040	5040	5040	5040	55
520	20241017	104300	98797490	5050	5050	5050	5050	0
521	20241017	104200	98797490	5050	5060	5060	5050	86
522	20241017	104100	98362840	5050	5060	5060	5050	656
523	20241017	104000	95049480	5060	5060	5060	5060	99
524	20241017	103900	94548540	5050	5050	5050	5050	17
525	20241017	103800	94462690	5060	5060	5070	5000	5091
526	20241017	103700	68954840	5070	5070	5080	5070	63
527	20241017	103600	68634830	5030	5040	5070	5030	1105
528	20241017	103500	63065950	5050	5050	5050	5050	832
529	20241017	103400	58864350	5050	5050	5050	5050	0
530	20241017	103300	58864350	5050	5080	5080	5050	5326
531	20241017	103200	31943310	5090	5090	5090	5090	230
532	20241017	103100	30772610	5100	5100	5100	5100	0
533	20241017	103000	30772610	5100	5100	5100	5100	0
534	20241017	102900	30772610	5100	5100	5100	5100	0
535	20241017	102800	30772610	5100	5100	5100	5100	0
536	20241017	102700	30772610	5100	5100	5100	5100	2
537	20241017	102600	30762410	5100	5100	5110	5090	379
538	20241017	102500	28832420	5100	5100	5100	5100	13
539	20241017	102400	28766120	5100	5100	5100	5100	33
540	20241017	102300	28597820	5100	5100	5100	5100	0
541	20241017	102200	28597820	5100	5100	5100	5100	127
542	20241017	102100	27950120	5110	5110	5110	5110	1
543	20241017	102000	27945010	5110	5110	5110	5110	270
544	20241017	101900	26565310	5100	5100	5100	5100	0
545	20241017	101800	26565310	5100	5100	5100	5100	33
546	20241017	101700	26397010	5100	5100	5100	5100	0
547	20241017	101600	26397010	5100	5100	5100	5100	0
548	20241017	101500	26397010	5100	5120	5120	5100	8
549	20241017	101400	26356110	5120	5120	5120	5120	5
550	20241017	101300	26330510	5100	5100	5100	5100	55
551	20241017	101200	26050010	5100	5130	5130	5100	8
552	20241017	101100	26009060	5130	5130	5130	5130	0
553	20241017	101000	26009060	5130	5130	5130	5130	0
554	20241017	100900	26009060	5130	5130	5130	5130	0
555	20241017	100800	26009060	5130	5130	5130	5130	0
556	20241017	100700	26009060	5130	5130	5130	5130	0
557	20241017	100600	26009060	5130	5130	5130	5130	0
558	20241017	100500	26009060	5130	5130	5130	5130	3
559	20241017	100400	25993670	5140	5140	5140	5140	0
560	20241017	100300	25993670	5140	5140	5140	5140	0
561	20241017	100200	25993670	5140	5140	5140	5140	0
562	20241017	100100	25993670	5140	5140	5140	5140	1
563	20241017	100000	25988530	5080	5140	5140	5080	2196
564	20241017	095900	14808340	5150	5150	5150	5150	0
565	20241017	095800	14808340	5150	5150	5150	5150	0
566	20241017	095700	14808340	5150	5150	5150	5150	0
567	20241017	095600	14808340	5150	5150	5150	5150	0
568	20241017	095500	14808340	5150	5150	5150	5150	0
569	20241017	095400	14808340	5150	5150	5150	5150	0
570	20241017	095300	14808340	5150	5150	5150	5150	0
571	20241017	095200	14808340	5150	5150	5150	5150	0
572	20241017	095100	14808340	5150	5150	5150	5150	0
573	20241017	095000	14808340	5150	5150	5150	5150	0
574	20241017	094900	14808340	5150	5150	5150	5150	0
575	20241017	094800	14808340	5150	5150	5150	5150	0
576	20241017	094700	14808340	5150	5150	5150	5150	0
577	20241017	094600	14808340	5150	5150	5150	5150	0
578	20241017	094500	14808340	5150	5150	5150	5150	0
579	20241017	094400	14808340	5150	5150	5150	5150	0
580	20241017	094300	14808340	5150	5150	5150	5150	0
581	20241017	094200	14808340	5150	5150	5150	5150	105
582	20241017	094100	14267590	5120	5120	5120	5120	0
583	20241017	094000	14267590	5120	5120	5120	5120	0
584	20241017	093900	14267590	5120	5120	5120	5120	0
585	20241017	093800	14267590	5120	5140	5140	5120	80
586	20241017	093700	13857960	5120	5120	5120	5120	0
587	20241017	093600	13857960	5120	5120	5120	5120	0
588	20241017	093500	13857960	5120	5140	5140	5120	200
589	20241017	093400	12833480	5120	5140	5140	5120	288
590	20241017	093300	11354510	5150	5150	5150	5150	0
591	20241017	093200	11354510	5150	5150	5150	5150	0
592	20241017	093100	11354510	5150	5150	5150	5150	0
593	20241017	093000	11354510	5150	5150	5150	5150	0
594	20241017	092900	11354510	5150	5150	5150	5150	0
595	20241017	092800	11354510	5150	5150	5150	5150	0
596	20241017	092700	11354510	5150	5150	5150	5150	0
597	20241017	092600	11354510	5150	5150	5150	5150	0
598	20241017	092500	11354510	5150	5150	5150	5150	0
599	20241017	092400	11354510	5150	5150	5150	5150	502
600	20241017	092300	8769210	5150	5150	5150	5150	0
601	20241017	092200	8769210	5150	5150	5150	5150	0
602	20241017	092100	8769210	5150	5150	5150	5150	1
603	20241017	092000	8764060	5140	5140	5140	5140	0
604	20241017	091900	8764060	5140	5140	5140	5140	0
605	20241017	091800	8764060	5140	5140	5140	5140	0
606	20241017	091700	8764060	5140	5140	5140	5140	0
607	20241017	091600	8764060	5140	5140	5140	5140	0
608	20241017	091500	8764060	5140	5140	5140	5140	0
609	20241017	091400	8764060	5140	5140	5140	5140	0
610	20241017	091300	8764060	5140	5140	5140	5140	0
611	20241017	091200	8764060	5140	5140	5140	5140	86
612	20241017	091100	8322020	5140	5140	5140	5140	0
613	20241017	091000	8322020	5140	5140	5140	5140	0
614	20241017	090900	8322020	5140	5130	5140	5130	4
615	20241017	090800	8301480	5140	5140	5140	5140	0
616	20241017	090700	8301480	5140	5140	5140	5140	0
617	20241017	090600	8301480	5140	5140	5140	5140	0
618	20241017	090500	8301480	5140	5110	5140	5090	799
619	20241017	090400	4216340	5120	5120	5120	5120	500
620	20241017	090300	1656340	5120	5120	5120	5120	0
621	20241017	090200	1656340	5120	5140	5140	5120	82
622	20241017	090100	1236000	5150	5150	5150	5150	0
623	20241017	090000	1236000	5150	5150	5150	5150	240