KissMeData/038500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192300	460904830	2990	2990	2990	2990	2014
3	20241022	192200	460904830	2990	2990	2990	2990	0
4	20241022	192100	460904830	2990	2990	2990	2990	0
5	20241022	192000	460904830	2990	2990	2990	2990	0
6	20241022	191900	460904830	2990	2990	2990	2990	0
7	20241022	191800	460904830	2990	2990	2990	2990	0
8	20241022	191700	460904830	2990	2990	2990	2990	0
9	20241022	191600	460904830	2990	2990	2990	2990	0
10	20241022	191500	460904830	2990	2990	2990	2990	0
11	20241022	191400	460904830	2990	2990	2990	2990	0
12	20241022	191300	460904830	2990	2990	2990	2990	0
13	20241022	191200	460904830	2990	2990	2990	2990	0
14	20241022	191100	460904830	2990	2990	2990	2990	0
15	20241022	191000	460904830	2990	2990	2990	2990	0
16	20241022	190900	460904830	2990	2990	2990	2990	0
17	20241022	190800	460904830	2990	2990	2990	2990	0
18	20241022	190700	460904830	2990	2990	2990	2990	0
19	20241022	190600	460904830	2990	2990	2990	2990	0
20	20241022	190500	460904830	2990	2990	2990	2990	0
21	20241022	190400	460904830	2990	2990	2990	2990	0
22	20241022	190300	460904830	2990	2990	2990	2990	0
23	20241022	190200	460904830	2990	2990	2990	2990	0
24	20241022	190100	460904830	2990	2990	2990	2990	0
25	20241022	190000	460904830	2990	2990	2990	2990	0
26	20241022	185900	460904830	2990	2990	2990	2990	0
27	20241022	185800	460904830	2990	2990	2990	2990	0
28	20241022	185700	460904830	2990	2990	2990	2990	0
29	20241022	185600	460904830	2990	2990	2990	2990	0
30	20241022	185500	460904830	2990	2990	2990	2990	0
31	20241022	185400	460904830	2990	2990	2990	2990	0
32	20241022	185300	460904830	2990	2990	2990	2990	2014
33	20241022	185200	460904830	2990	2990	2990	2990	0
34	20241022	185100	460904830	2990	2990	2990	2990	0
35	20241022	185000	460904830	2990	2990	2990	2990	0
36	20241022	184900	460904830	2990	2990	2990	2990	0
37	20241022	184800	460904830	2990	2990	2990	2990	0
38	20241022	184700	460904830	2990	2990	2990	2990	0
39	20241022	184600	460904830	2990	2990	2990	2990	0
40	20241022	184500	460904830	2990	2990	2990	2990	0
41	20241022	184400	460904830	2990	2990	2990	2990	0
42	20241022	184300	460904830	2990	2990	2990	2990	0
43	20241022	184200	460904830	2990	2990	2990	2990	0
44	20241022	184100	460904830	2990	2990	2990	2990	0
45	20241022	184000	460904830	2990	2990	2990	2990	0
46	20241022	183900	460904830	2990	2990	2990	2990	0
47	20241022	183800	460904830	2990	2990	2990	2990	0
48	20241022	183700	460904830	2990	2990	2990	2990	0
49	20241022	183600	460904830	2990	2990	2990	2990	0
50	20241022	183500	460904830	2990	2990	2990	2990	0
51	20241022	183400	460904830	2990	2990	2990	2990	0
52	20241022	183300	460904830	2990	2990	2990	2990	0
53	20241022	183200	460904830	2990	2990	2990	2990	0
54	20241022	183100	460904830	2990	2990	2990	2990	0
55	20241022	183000	460904830	2990	2990	2990	2990	0
56	20241022	182900	460904830	2990	2990	2990	2990	0
57	20241022	182800	460904830	2990	2990	2990	2990	0
58	20241022	182700	460904830	2990	2990	2990	2990	0
59	20241022	182600	460904830	2990	2990	2990	2990	0
60	20241022	182500	460904830	2990	2990	2990	2990	0
61	20241022	182400	460904830	2990	2990	2990	2990	0
62	20241022	182300	460904830	2990	2990	2990	2990	2014
63	20241022	182200	460904830	2990	2990	2990	2990	0
64	20241022	182100	460904830	2990	2990	2990	2990	0
65	20241022	182000	460904830	2990	2990	2990	2990	0
66	20241022	181900	460904830	2990	2990	2990	2990	0
67	20241022	181800	460904830	2990	2990	2990	2990	0
68	20241022	181700	460904830	2990	2990	2990	2990	0
69	20241022	181600	460904830	2990	2990	2990	2990	0
70	20241022	181500	460904830	2990	2990	2990	2990	0
71	20241022	181400	460904830	2990	2990	2990	2990	0
72	20241022	181300	460904830	2990	2990	2990	2990	0
73	20241022	181200	460904830	2990	2990	2990	2990	0
74	20241022	181100	460904830	2990	2990	2990	2990	0
75	20241022	181000	460904830	2990	2990	2990	2990	0
76	20241022	180900	460904830	2990	2990	2990	2990	0
77	20241022	180800	460904830	2990	2990	2990	2990	0
78	20241022	180700	460904830	2990	2990	2990	2990	0
79	20241022	180600	460904830	2990	2990	2990	2990	0
80	20241022	180500	460904830	2990	2990	2990	2990	0
81	20241022	180400	460904830	2990	2990	2990	2990	0
82	20241022	180300	460904830	2990	2990	2990	2990	0
83	20241022	180200	460904830	2990	2990	2990	2990	0
84	20241022	180100	460904830	2990	2990	2990	2990	0
85	20241022	180000	460904830	2990	2990	2990	2990	0
86	20241022	175900	460904830	2990	2990	2990	2990	0
87	20241022	175800	460904830	2990	2990	2990	2990	0
88	20241022	175700	460904830	2990	2990	2990	2990	0
89	20241022	175600	460904830	2990	2990	2990	2990	0
90	20241022	175500	460904830	2990	2990	2990	2990	0
91	20241022	175400	460904830	2990	2990	2990	2990	0
92	20241022	175300	460904830	2990	2990	2990	2990	2014
93	20241022	175200	460904830	2990	2990	2990	2990	0
94	20241022	175100	460904830	2990	2990	2990	2990	0
95	20241022	175000	460904830	2990	2990	2990	2990	0
96	20241022	174900	460904830	2990	2990	2990	2990	0
97	20241022	174800	460904830	2990	2990	2990	2990	0
98	20241022	174700	460904830	2990	2990	2990	2990	0
99	20241022	174600	460904830	2990	2990	2990	2990	0
100	20241022	174500	460904830	2990	2990	2990	2990	0
101	20241022	174400	460904830	2990	2990	2990	2990	0
102	20241022	174300	460904830	2990	2990	2990	2990	0
103	20241022	174200	460904830	2990	2990	2990	2990	0
104	20241022	174100	460904830	2990	2990	2990	2990	0
105	20241022	174000	460904830	2990	2990	2990	2990	0
106	20241022	173900	460904830	2990	2990	2990	2990	0
107	20241022	173800	460904830	2990	2990	2990	2990	0
108	20241022	173700	460904830	2990	2990	2990	2990	0
109	20241022	173600	460904830	2990	2990	2990	2990	0
110	20241022	173500	460904830	2990	2990	2990	2990	0
111	20241022	173400	460904830	2990	2990	2990	2990	0
112	20241022	173300	460904830	2990	2990	2990	2990	0
113	20241022	173200	460904830	2990	2990	2990	2990	0
114	20241022	173100	460904830	2990	2990	2990	2990	0
115	20241022	173000	460904830	2990	2990	2990	2990	0
116	20241022	172900	460904830	2990	2990	2990	2990	0
117	20241022	172800	460904830	2990	2990	2990	2990	0
118	20241022	172700	460904830	2990	2990	2990	2990	0
119	20241022	172600	460904830	2990	2990	2990	2990	0
120	20241022	172500	460904830	2990	2990	2990	2990	0
121	20241022	172400	460904830	2990	2990	2990	2990	0
122	20241022	172300	460904830	2990	2990	2990	2990	2014
123	20241022	172200	460904830	2990	2990	2990	2990	0
124	20241022	172100	460904830	2990	2990	2990	2990	0
125	20241022	172000	460904830	2990	2990	2990	2990	0
126	20241022	171900	460904830	2990	2990	2990	2990	0
127	20241022	171800	460904830	2990	2990	2990	2990	0
128	20241022	171700	460904830	2990	2990	2990	2990	0
129	20241022	171600	460904830	2990	2990	2990	2990	0
130	20241022	171500	460904830	2990	2990	2990	2990	0
131	20241022	171400	460904830	2990	2990	2990	2990	0
132	20241022	171300	460904830	2990	2990	2990	2990	0
133	20241022	171200	460904830	2990	2990	2990	2990	0
134	20241022	171100	460904830	2990	2990	2990	2990	0
135	20241022	171000	460904830	2990	2990	2990	2990	0
136	20241022	170900	460904830	2990	2990	2990	2990	0
137	20241022	170800	460904830	2990	2990	2990	2990	0
138	20241022	170700	460904830	2990	2990	2990	2990	0
139	20241022	170600	460904830	2990	2990	2990	2990	0
140	20241022	170500	460904830	2990	2990	2990	2990	0
141	20241022	170400	460904830	2990	2990	2990	2990	0
142	20241022	170300	460904830	2990	2990	2990	2990	0
143	20241022	170200	460904830	2990	2990	2990	2990	0
144	20241022	170100	460904830	2990	2990	2990	2990	0
145	20241022	170000	460904830	2990	2990	2990	2990	0
146	20241022	165900	460904830	2990	2990	2990	2990	0
147	20241022	165800	460904830	2990	2990	2990	2990	0
148	20241022	165700	460904830	2990	2990	2990	2990	0
149	20241022	165600	460904830	2990	2990	2990	2990	0
150	20241022	165500	460904830	2990	2990	2990	2990	0
151	20241022	165400	460904830	2990	2990	2990	2990	0
152	20241022	165300	460904830	2990	2990	2990	2990	2014
153	20241022	165200	460904830	2990	2990	2990	2990	0
154	20241022	165100	460904830	2990	2990	2990	2990	0
155	20241022	165000	460904830	2990	2990	2990	2990	0
156	20241022	164900	460904830	2990	2990	2990	2990	0
157	20241022	164800	460904830	2990	2990	2990	2990	0
158	20241022	164700	460904830	2990	2990	2990	2990	0
159	20241022	164600	460904830	2990	2990	2990	2990	0
160	20241022	164500	460904830	2990	2990	2990	2990	0
161	20241022	164400	460904830	2990	2990	2990	2990	0
162	20241022	164300	460904830	2990	2990	2990	2990	0
163	20241022	164200	460904830	2990	2990	2990	2990	0
164	20241022	164100	460904830	2990	2990	2990	2990	0
165	20241022	164000	460904830	2990	2990	2990	2990	0
166	20241022	163900	460904830	2990	2990	2990	2990	0
167	20241022	163800	460904830	2990	2990	2990	2990	0
168	20241022	163700	460904830	2990	2990	2990	2990	0
169	20241022	163600	460904830	2990	2990	2990	2990	0
170	20241022	163500	460904830	2990	2990	2990	2990	0
171	20241022	163400	460904830	2990	2990	2990	2990	0
172	20241022	163300	460904830	2990	2990	2990	2990	0
173	20241022	163200	460904830	2990	2990	2990	2990	0
174	20241022	163100	460904830	2990	2990	2990	2990	0
175	20241022	163000	460904830	2990	2990	2990	2990	0
176	20241022	162900	460904830	2990	2990	2990	2990	0
177	20241022	162800	460904830	2990	2990	2990	2990	0
178	20241022	162700	460904830	2990	2990	2990	2990	0
179	20241022	162600	460904830	2990	2990	2990	2990	0
180	20241022	162500	460904830	2990	2990	2990	2990	0
181	20241022	162400	460904830	2990	2990	2990	2990	0
182	20241022	162300	460904830	2990	2990	2990	2990	2014
183	20241022	162200	460904830	2990	2990	2990	2990	0
184	20241022	162100	460904830	2990	2990	2990	2990	0
185	20241022	162000	460904830	2990	2990	2990	2990	0
186	20241022	161900	460904830	2990	2990	2990	2990	0
187	20241022	161800	460904830	2990	2990	2990	2990	0
188	20241022	161700	460904830	2990	2990	2990	2990	0
189	20241022	161600	460904830	2990	2990	2990	2990	0
190	20241022	161500	460904830	2990	2990	2990	2990	0
191	20241022	161400	460904830	2990	2990	2990	2990	0
192	20241022	161300	460904830	2990	2990	2990	2990	0
193	20241022	161200	460904830	2990	2990	2990	2990	0
194	20241022	161100	460904830	2990	2990	2990	2990	0
195	20241022	161000	460904830	2990	2990	2990	2990	0
196	20241022	160900	460904830	2990	2990	2990	2990	0
197	20241022	160800	460904830	2990	2990	2990	2990	0
198	20241022	160700	460904830	2990	2990	2990	2990	0
199	20241022	160600	460904830	2990	2990	2990	2990	0
200	20241022	160500	460904830	2990	2990	2990	2990	0
201	20241022	160400	460904830	2990	2990	2990	2990	0
202	20241022	160300	460904830	2990	2990	2990	2990	0
203	20241022	160200	460904830	2990	2990	2990	2990	0
204	20241022	160100	460904830	2990	2990	2990	2990	0
205	20241022	160000	460904830	2990	2990	2990	2990	0
206	20241022	155900	460904830	2990	2990	2990	2990	0
207	20241022	155800	460904830	2990	2990	2990	2990	0
208	20241022	155700	460904830	2990	2990	2990	2990	0
209	20241022	155600	460904830	2990	2990	2990	2990	0
210	20241022	155500	460904830	2990	2990	2990	2990	0
211	20241022	155400	460904830	2990	2990	2990	2990	0
212	20241022	155300	460904830	2990	2990	2990	2990	2014
213	20241022	155200	460904830	2990	2990	2990	2990	0
214	20241022	155100	460904830	2990	2990	2990	2990	0
215	20241022	155000	460904830	2990	2990	2990	2990	0
216	20241022	154900	460904830	2990	2990	2990	2990	0
217	20241022	154800	460904830	2990	2990	2990	2990	0
218	20241022	154700	460904830	2990	2990	2990	2990	0
219	20241022	154600	460904830	2990	2990	2990	2990	0
220	20241022	154500	460904830	2990	2990	2990	2990	0
221	20241022	154400	460904830	2990	2990	2990	2990	0
222	20241022	154300	460904830	2990	2990	2990	2990	0
223	20241022	154200	460904830	2990	2990	2990	2990	0
224	20241022	154100	460904830	2990	2990	2990	2990	0
225	20241022	154000	460904830	2990	2990	2990	2990	0
226	20241022	153900	460904830	2990	2990	2990	2990	0
227	20241022	153800	460904830	2990	2990	2990	2990	0
228	20241022	153700	460904830	2990	2990	2990	2990	0
229	20241022	153600	460904830	2990	2990	2990	2990	0
230	20241022	153500	460904830	2990	2990	2990	2990	0
231	20241022	153400	460904830	2990	2990	2990	2990	0
232	20241022	153300	460904830	2990	2990	2990	2990	0
233	20241022	153200	460904830	2990	2990	2990	2990	0
234	20241022	153100	460904830	2990	2990	2990	2990	0
235	20241022	153000	460904830	2990	2990	2990	2990	2014
236	20241022	152900	454882970	2995	2995	2995	2995	0
237	20241022	152800	454882970	2995	2995	2995	2995	0
238	20241022	152700	454882970	2995	2995	2995	2995	0
239	20241022	152600	454882970	2995	2995	2995	2995	0
240	20241022	152500	454882970	2995	2995	2995	2995	0
241	20241022	152400	454882970	2995	2995	2995	2995	0
242	20241022	152300	454882970	2995	2995	2995	2995	0
243	20241022	152200	454882970	2995	2995	2995	2995	0
244	20241022	152100	454882970	2995	2995	2995	2995	0
245	20241022	152000	454882970	2995	2995	2995	2995	0
246	20241022	151900	454882970	2995	2995	3000	2995	13
247	20241022	151800	454844030	3000	2995	3000	2995	12
248	20241022	151700	454808085	3000	2990	3000	2990	207
249	20241022	151600	454189140	3000	3000	3000	3000	0
250	20241022	151500	454189140	3000	3000	3000	3000	0
251	20241022	151400	454189140	3000	3000	3000	3000	0
252	20241022	151300	454189140	3000	3000	3000	3000	401
253	20241022	151200	452986140	3000	3000	3000	3000	400
254	20241022	151100	451786140	3000	2995	3000	2995	500
255	20241022	151000	450286705	3000	3000	3000	3000	0
256	20241022	150900	450286705	3000	3000	3000	3000	0
257	20241022	150800	450286705	3000	3000	3000	3000	0
258	20241022	150700	450286705	3000	3000	3000	3000	10
259	20241022	150600	450256705	3000	2995	3000	2995	3
260	20241022	150500	450247715	2995	2990	2995	2990	13
261	20241022	150400	450208810	3000	2995	3000	2990	39
262	20241022	150300	450091950	3000	3000	3000	3000	0
263	20241022	150200	450091950	3000	3000	3000	3000	0
264	20241022	150100	450091950	3000	2995	3000	2995	101
265	20241022	150000	449789450	3000	2995	3000	2995	5
266	20241022	145900	449774470	3000	3000	3000	2995	24
267	20241022	145800	449702565	2995	2995	3000	2995	10
268	20241022	145700	449672610	3000	2995	3000	2995	176
269	20241022	145600	449145485	3000	3000	3000	3000	0
270	20241022	145500	449145485	3000	3000	3000	3000	10
271	20241022	145400	449115485	3000	2995	3000	2995	100
272	20241022	145300	448815610	2990	2990	2990	2990	2
273	20241022	145200	448809630	2995	2995	2995	2995	10
274	20241022	145100	448779680	3000	2990	3000	2990	318
275	20241022	145000	447828850	3000	2990	3000	2990	427
276	20241022	144900	446551120	3000	2985	3000	2985	701
277	20241022	144800	444458620	3000	3000	3000	2990	650
278	20241022	144700	442514800	3000	2995	3000	2990	396
279	20241022	144600	441329230	2990	2995	3000	2990	236
280	20241022	144500	440622580	3000	3000	3000	3000	0
281	20241022	144400	440622580	3000	2990	3000	2990	366
282	20241022	144300	439528220	2995	2995	2995	2995	439
283	20241022	144200	438213415	2990	2990	2990	2990	45
284	20241022	144100	438078865	2990	2990	2990	2990	0
285	20241022	144000	438078865	2990	2990	2990	2990	344
286	20241022	143900	437050305	2990	2990	2990	2990	4500
287	20241022	143800	423595305	2995	3000	3000	2995	98
288	20241022	143700	423301790	2995	2995	2995	2995	45
289	20241022	143600	423167015	2995	2995	2995	2995	0
290	20241022	143500	423167015	2995	2995	2995	2995	3
291	20241022	143400	423158030	3000	3000	3000	3000	5
292	20241022	143300	423143030	2995	2995	2995	2995	1
293	20241022	143200	423140035	2995	3000	3000	2990	2043
294	20241022	143100	417022640	3005	3005	3005	3005	0
295	20241022	143000	417022640	3005	3005	3005	3005	0
296	20241022	142900	417022640	3005	3005	3005	3005	0
297	20241022	142800	417022640	3005	3005	3005	3005	40
298	20241022	142700	416902440	3005	3005	3005	3005	7
299	20241022	142600	416881405	3005	3005	3005	3005	0
300	20241022	142500	416881405	3005	3005	3005	3005	2
301	20241022	142400	416875395	2995	2995	2995	2995	0
302	20241022	142300	416875395	2995	2995	2995	2995	0
303	20241022	142200	416875395	2995	2995	2995	2995	5
304	20241022	142100	416860420	2995	2995	2995	2995	0
305	20241022	142000	416860420	2995	2995	2995	2995	5
306	20241022	141900	416845445	2995	2995	2995	2995	3015
307	20241022	141800	407815520	2995	2995	2995	2995	2014
308	20241022	141700	401783590	2995	3000	3000	2995	414
309	20241022	141600	400542695	3000	3000	3000	3000	0
310	20241022	141500	400542695	3000	3000	3000	3000	0
311	20241022	141400	400542695	3000	3000	3000	3000	0
312	20241022	141300	400542695	3000	3000	3000	3000	78
313	20241022	141200	400308695	3000	3000	3000	3000	2
314	20241022	141100	400302695	3000	3000	3000	3000	23
315	20241022	141000	400233695	3005	3005	3005	3005	0
316	20241022	140900	400233695	3005	3005	3005	3005	0
317	20241022	140800	400233695	3005	3005	3005	3005	100
318	20241022	140700	399933195	3005	3005	3005	3005	0
319	20241022	140600	399933195	3005	3005	3005	3005	0
320	20241022	140500	399933195	3005	3005	3005	3005	0
321	20241022	140400	399933195	3005	3005	3005	3005	0
322	20241022	140300	399933195	3005	3005	3005	3005	1
323	20241022	140200	399930190	2995	2995	2995	2995	581
324	20241022	140100	398190095	2995	3000	3000	2995	470
325	20241022	140000	396782295	3000	3000	3000	3000	0
326	20241022	135900	396782295	3000	3000	3000	3000	0
327	20241022	135800	396782295	3000	3000	3000	3000	0
328	20241022	135700	396782295	3000	3000	3000	3000	0
329	20241022	135600	396782295	3000	3000	3000	3000	0
330	20241022	135500	396782295	3000	3000	3000	3000	0
331	20241022	135400	396782295	3000	3000	3000	3000	346
332	20241022	135300	395744295	3000	3000	3000	3000	0
333	20241022	135200	395744295	3000	3000	3000	3000	101
334	20241022	135100	395441295	3000	3000	3000	3000	0
335	20241022	135000	395441295	3000	3000	3000	3000	2
336	20241022	134900	395435295	2995	2995	2995	2995	0
337	20241022	134800	395435295	2995	2995	2995	2995	166
338	20241022	134700	394938125	3000	3000	3000	3000	111
339	20241022	134600	394605125	2995	2995	2995	2995	0
340	20241022	134500	394605125	2995	3000	3000	2995	23
341	20241022	134400	394536235	2995	2995	2995	2995	1000
342	20241022	134300	391541235	2995	3000	3000	2995	334
343	20241022	134200	390539735	3000	3000	3000	3000	0
344	20241022	134100	390539735	3000	3000	3000	3000	0
345	20241022	134000	390539735	3000	3000	3000	3000	0
346	20241022	133900	390539735	3000	3000	3000	3000	0
347	20241022	133800	390539735	3000	3000	3000	3000	1
348	20241022	133700	390536735	3000	3000	3000	3000	0
349	20241022	133600	390536735	3000	3000	3000	3000	10
350	20241022	133500	390506735	3000	2995	3000	2995	703
351	20241022	133400	388401235	2995	2995	2995	2995	0
352	20241022	133300	388401235	2995	2995	2995	2995	0
353	20241022	133200	388401235	2995	2995	2995	2995	196
354	20241022	133100	387814215	2995	2995	2995	2995	0
355	20241022	133000	387814215	2995	2995	2995	2995	204
356	20241022	132900	387203235	3000	2995	3000	2995	21
357	20241022	132800	387140335	2995	2995	2995	2995	0
358	20241022	132700	387140335	2995	2995	2995	2995	495
359	20241022	132600	385657810	3000	3000	3000	3000	0
360	20241022	132500	385657810	3000	3000	3000	3000	42
361	20241022	132400	385531810	3000	3000	3000	3000	0
362	20241022	132300	385531810	3000	2995	3000	2995	148
363	20241022	132200	385088535	3000	3000	3000	3000	0
364	20241022	132100	385088535	3000	3000	3000	3000	0
365	20241022	132000	385088535	3000	3000	3000	2995	214
366	20241022	131900	384447575	3000	3000	3000	3000	760
367	20241022	131800	382167575	3000	3000	3000	3000	0
368	20241022	131700	382167575	3000	3000	3000	3000	0
369	20241022	131600	382167575	3000	3000	3000	3000	1
370	20241022	131500	382164575	2990	2990	2990	2990	0
371	20241022	131400	382164575	2990	2995	2995	2990	3000
372	20241022	131300	373187065	3000	3000	3000	3000	5
373	20241022	131200	373172065	3000	3000	3000	3000	1
374	20241022	131100	373169065	3000	3000	3000	3000	5
375	20241022	131000	373154065	2995	3000	3000	2995	1668
376	20241022	130900	368155065	2995	2995	2995	2995	990
377	20241022	130800	365190015	3000	3000	3000	3000	0
378	20241022	130700	365190015	3000	3000	3000	3000	10
379	20241022	130600	365160015	3005	3005	3005	3005	21
380	20241022	130500	365096910	3005	3005	3005	3005	19
381	20241022	130400	365039815	3005	3005	3005	3005	0
382	20241022	130300	365039815	3005	3005	3005	3005	297
383	20241022	130200	364147330	3005	3005	3005	3005	45
384	20241022	130100	364012105	2995	2995	2995	2995	0
385	20241022	130000	364012105	2995	2995	2995	2995	225
386	20241022	125900	363338230	2995	3000	3000	2995	3259
387	20241022	125800	353574500	3000	3000	3000	3000	0
388	20241022	125700	353574500	3000	3000	3000	3000	250
389	20241022	125600	352824500	3000	3000	3000	3000	1541
390	20241022	125500	348201500	3000	3000	3010	3000	4753
391	20241022	125400	333942490	3000	3005	3005	3000	14645
392	20241022	125300	289983940	3010	3010	3010	3005	55
393	20241022	125200	289818650	3005	3010	3015	3005	45
394	20241022	125100	289683240	3015	3010	3015	3010	28
395	20241022	125000	289598955	3015	3015	3015	3015	0
396	20241022	124900	289598955	3015	3015	3015	3015	0
397	20241022	124800	289598955	3015	3015	3015	3015	101
398	20241022	124700	289294440	3010	3010	3010	3010	2954
399	20241022	124600	280402900	3010	3010	3010	3010	311
400	20241022	124500	279466790	3010	3010	3010	3010	0
401	20241022	124400	279466790	3010	3010	3010	3010	0
402	20241022	124300	279466790	3010	3010	3010	3010	405
403	20241022	124200	278247740	3010	3010	3010	3005	552
404	20241022	124100	276586445	3010	3010	3010	3010	0
405	20241022	124000	276586445	3010	3010	3010	3010	0
406	20241022	123900	276586445	3010	3010	3010	3010	10
407	20241022	123800	276556345	3005	3005	3005	3005	0
408	20241022	123700	276556345	3005	3005	3005	3005	0
409	20241022	123600	276556345	3005	3005	3005	3005	0
410	20241022	123500	276556345	3005	3005	3005	3005	0
411	20241022	123400	276556345	3005	3010	3010	3005	3435
412	20241022	123300	266233850	3010	3010	3010	3010	0
413	20241022	123200	266233850	3010	3010	3010	3010	0
414	20241022	123100	266233850	3010	3010	3010	3010	1
415	20241022	123000	266230840	3020	3020	3020	3020	0
416	20241022	122900	266230840	3020	3020	3020	3020	0
417	20241022	122800	266230840	3020	3020	3020	3020	10
418	20241022	122700	266200640	3020	3020	3020	3020	1
419	20241022	122600	266197620	3005	3005	3005	3005	0
420	20241022	122500	266197620	3005	3005	3005	3005	0
421	20241022	122400	266197620	3005	3005	3005	3005	0
422	20241022	122300	266197620	3005	3005	3005	3005	0
423	20241022	122200	266197620	3005	3005	3005	3005	0
424	20241022	122100	266197620	3005	3005	3005	3005	0
425	20241022	122000	266197620	3005	3005	3005	3005	0
426	20241022	121900	266197620	3005	3005	3005	3005	0
427	20241022	121800	266197620	3005	3005	3005	3005	1000
428	20241022	121700	263192620	3005	3005	3005	3005	121
429	20241022	121600	262829015	3020	3020	3020	3020	0
430	20241022	121500	262829015	3020	3005	3020	3005	52
431	20241022	121400	262672740	3005	3010	3010	3005	226
432	20241022	121300	261993510	3015	3015	3015	3015	14
433	20241022	121200	261951300	3020	3020	3020	3020	0
434	20241022	121100	261951300	3020	3020	3020	3020	0
435	20241022	121000	261951300	3020	3020	3020	3020	747
436	20241022	120900	259695360	3020	3020	3020	3020	0
437	20241022	120800	259695360	3020	3020	3020	3020	0
438	20241022	120700	259695360	3020	3020	3020	3020	10
439	20241022	120600	259665160	3020	3020	3020	3020	0
440	20241022	120500	259665160	3020	3020	3020	3020	1223
441	20241022	120400	255971700	3020	3020	3020	3020	2052
442	20241022	120300	249774660	3015	3015	3015	3015	6
443	20241022	120200	249756570	3015	3015	3015	3015	79
444	20241022	120100	249518385	3020	3020	3020	3020	3
445	20241022	120000	249509325	3020	3020	3020	3020	25
446	20241022	115900	249433825	3020	3020	3020	3020	1000
447	20241022	115800	246413825	3015	3015	3015	3015	263
448	20241022	115700	245620880	3015	3015	3015	3015	0
449	20241022	115600	245620880	3015	3015	3015	3015	3
450	20241022	115500	245611835	3015	3015	3015	3015	25
451	20241022	115400	245536460	3015	3015	3015	3015	0
452	20241022	115300	245536460	3015	3015	3015	3015	0
453	20241022	115200	245536460	3015	3015	3015	3010	59
454	20241022	115100	245358860	3005	3005	3005	3005	858
455	20241022	115000	242780570	3005	3005	3005	3005	0
456	20241022	114900	242780570	3005	3005	3005	3005	100
457	20241022	114800	242480070	3005	3005	3005	3005	600
458	20241022	114700	240677070	3005	3005	3005	3005	0
459	20241022	114600	240677070	3005	3005	3005	3005	0
460	20241022	114500	240677070	3005	3015	3015	3005	119
461	20241022	114400	240319375	3005	3005	3005	3005	0
462	20241022	114300	240319375	3005	3005	3005	3005	0
463	20241022	114200	240319375	3005	3005	3005	3005	0
464	20241022	114100	240319375	3005	3010	3010	3005	1109
465	20241022	114000	236986265	3010	3010	3010	3010	0
466	20241022	113900	236986265	3010	3015	3015	3010	91
467	20241022	113800	236712350	3010	3010	3010	3010	0
468	20241022	113700	236712350	3010	3010	3010	3010	575
469	20241022	113600	234981600	3010	3010	3010	3010	1
470	20241022	113500	234978590	3010	3010	3010	3010	0
471	20241022	113400	234978590	3010	3010	3010	3010	10
472	20241022	113300	234948490	3010	3010	3010	3010	0
473	20241022	113200	234948490	3010	3010	3010	3010	0
474	20241022	113100	234948490	3010	3010	3010	3010	4
475	20241022	113000	234936450	3010	3010	3010	3010	719
476	20241022	112900	232772260	3010	3010	3010	3010	0
477	20241022	112800	232772260	3010	3010	3010	3010	0
478	20241022	112700	232772260	3010	3010	3010	3010	0
479	20241022	112600	232772260	3010	3010	3010	3010	42
480	20241022	112500	232645840	3010	3010	3010	3010	0
481	20241022	112400	232645840	3010	3010	3010	3010	0
482	20241022	112300	232645840	3010	3010	3010	3010	411
483	20241022	112200	231408730	3020	3020	3020	3020	1
484	20241022	112100	231405710	3010	3010	3010	3010	0
485	20241022	112000	231405710	3010	3010	3010	3010	0
486	20241022	111900	231405710	3010	3010	3010	3010	13
487	20241022	111800	231366580	3020	3020	3020	3020	0
488	20241022	111700	231366580	3020	3020	3020	3020	0
489	20241022	111600	231366580	3020	3020	3020	3020	1
490	20241022	111500	231363560	3010	3010	3010	3010	0
491	20241022	111400	231363560	3010	3010	3010	3010	500
492	20241022	111300	229858560	3010	3015	3015	3010	4000
493	20241022	111200	217815780	3015	3015	3015	3015	0
494	20241022	111100	217815780	3015	3015	3015	3015	0
495	20241022	111000	217815780	3015	3015	3015	3015	1030
496	20241022	110900	214710330	3020	3020	3020	3020	0
497	20241022	110800	214710330	3020	3020	3020	3020	0
498	20241022	110700	214710330	3020	3020	3020	3020	0
499	20241022	110600	214710330	3020	3020	3020	3020	0
500	20241022	110500	214710330	3020	3020	3020	3020	13
501	20241022	110400	214671070	3020	3020	3020	3020	10
502	20241022	110300	214640870	3020	3015	3020	3015	39
503	20241022	110200	214523260	3015	3015	3015	3015	38
504	20241022	110100	214408690	3015	3015	3015	3015	0
505	20241022	110000	214408690	3015	3015	3015	3015	36
506	20241022	105900	214300150	3015	3015	3015	3015	0
507	20241022	105800	214300150	3015	3015	3015	3015	5
508	20241022	105700	214285075	3010	3010	3010	3010	0
509	20241022	105600	214285075	3010	3015	3015	3010	17
510	20241022	105500	214233880	3010	3010	3010	3010	0
511	20241022	105400	214233880	3010	3010	3010	3010	10
512	20241022	105300	214203780	3010	3010	3010	3010	16
513	20241022	105200	214155620	3005	3005	3005	3005	680
514	20241022	105100	212112220	3015	3015	3015	3015	382
515	20241022	105000	210960490	3015	3015	3015	3015	0
516	20241022	104900	210960490	3015	3015	3015	3015	17
517	20241022	104800	210909235	3015	3015	3015	3015	1
518	20241022	104700	210906220	3005	3005	3005	3005	68
519	20241022	104600	210701880	3005	3010	3010	3005	647
520	20241022	104500	208756765	3010	3010	3010	3010	0
521	20241022	104400	208756765	3010	3010	3010	3010	0
522	20241022	104300	208756765	3010	3010	3010	3010	0
523	20241022	104200	208756765	3010	3010	3010	3010	0
524	20241022	104100	208756765	3010	3010	3010	3010	0
525	20241022	104000	208756765	3010	3010	3010	3010	0
526	20241022	103900	208756765	3010	3010	3010	3010	0
527	20241022	103800	208756765	3010	3010	3010	3010	0
528	20241022	103700	208756765	3010	3010	3010	3010	91
529	20241022	103600	208482855	3010	3010	3010	3010	34
530	20241022	103500	208380515	3010	3010	3010	3010	0
531	20241022	103400	208380515	3010	3010	3010	3010	13
532	20241022	103300	208341385	3015	3015	3015	3015	0
533	20241022	103200	208341385	3015	3015	3015	3015	1
534	20241022	103100	208338370	3015	3015	3015	3015	0
535	20241022	103000	208338370	3015	3015	3015	3015	1
536	20241022	102900	208335355	3005	3005	3005	3005	0
537	20241022	102800	208335355	3005	3005	3005	3005	130
538	20241022	102700	207944705	3005	3005	3005	3005	5
539	20241022	102600	207929680	3010	3010	3010	3010	0
540	20241022	102500	207929680	3010	3010	3010	3010	1
541	20241022	102400	207926670	3010	3010	3010	3010	1
542	20241022	102300	207923660	3005	3005	3005	3005	11
543	20241022	102200	207890605	3005	3005	3005	3005	0
544	20241022	102100	207890605	3005	3000	3005	3000	165
545	20241022	102000	207394925	3000	3005	3005	3000	2389
546	20241022	101900	200227675	3005	3005	3005	3005	382
547	20241022	101800	199079765	3005	3005	3005	3005	2790
548	20241022	101700	190695815	3005	3005	3005	3005	1113
549	20241022	101600	187351250	3010	3010	3010	3010	0
550	20241022	101500	187351250	3010	3010	3010	3010	1000
551	20241022	101400	184341250	3005	3005	3005	3005	1
552	20241022	101300	184338245	3005	3005	3005	3005	597
553	20241022	101200	182544260	3005	3005	3005	3005	0
554	20241022	101100	182544260	3005	3005	3005	3005	0
555	20241022	101000	182544260	3005	3010	3010	3005	1312
556	20241022	100900	178601660	3010	3010	3010	3010	1
557	20241022	100800	178598650	3020	3020	3020	3020	0
558	20241022	100700	178598650	3020	3020	3020	3020	1
559	20241022	100600	178595630	3005	3010	3010	3005	11153
560	20241022	100500	145062060	3010	3010	3010	3010	3
561	20241022	100400	145053030	3010	3015	3015	3010	245
562	20241022	100300	144314995	3010	3005	3010	3005	2174
563	20241022	100200	137776650	3005	3005	3005	3005	28
564	20241022	100100	137692510	3010	3010	3010	3010	401
565	20241022	100000	136485500	3010	3010	3010	3010	40
566	20241022	095900	136365100	3010	3010	3010	3010	100
567	20241022	095800	136064100	3005	3005	3005	3005	0
568	20241022	095700	136064100	3005	3005	3005	3005	100
569	20241022	095600	135763600	3010	3010	3010	3010	11
570	20241022	095500	135730490	3010	3010	3010	3010	4790
571	20241022	095400	121312590	3010	3010	3010	3010	1100
572	20241022	095300	118001590	3015	3015	3015	3015	361
573	20241022	095200	116913175	3015	3010	3015	3010	1839
574	20241022	095100	111369590	3015	3010	3015	3010	104
575	20241022	095000	111056530	3010	3010	3010	3010	451
576	20241022	094900	109699020	3010	3010	3010	3010	815
577	20241022	094800	107245870	3010	3020	3020	3010	4519
578	20241022	094700	93643610	3010	3020	3020	3010	5365
579	20241022	094600	77457660	3020	3020	3020	3020	1038
580	20241022	094500	74322900	3020	3020	3020	3020	0
581	20241022	094400	74322900	3020	3020	3020	3020	2037
582	20241022	094300	68171160	3020	3020	3020	3020	983
583	20241022	094200	65202500	3025	3025	3025	3025	5
584	20241022	094100	65187375	3025	3020	3025	3020	2630
585	20241022	094000	57231650	3015	3015	3020	3015	1296
586	20241022	093900	53324205	3015	3015	3015	3015	0
587	20241022	093800	53324205	3015	3015	3015	3015	429
588	20241022	093700	52030770	3015	3015	3015	3015	253
589	20241022	093600	51267975	3025	3025	3025	3025	1
590	20241022	093500	51264950	3030	3030	3030	3030	0
591	20241022	093400	51264950	3030	3030	3030	3030	0
592	20241022	093300	51264950	3030	3025	3030	3025	2
593	20241022	093200	51258895	3015	3015	3015	3015	1199
594	20241022	093100	47643910	3025	3025	3025	3025	0
595	20241022	093000	47643910	3025	3015	3025	3015	1624
596	20241022	092900	42747520	3020	3025	3025	3020	4552
597	20241022	092800	28997515	3025	3025	3025	3025	0
598	20241022	092700	28997515	3025	3025	3025	3025	0
599	20241022	092600	28997515	3025	3025	3025	3025	0
600	20241022	092500	28997515	3025	3020	3025	3020	95
601	20241022	092400	28710540	3025	3025	3025	3025	105
602	20241022	092300	28392915	3030	3035	3035	3030	21
603	20241022	092200	28329195	3035	3035	3035	3035	32
604	20241022	092100	28232075	3035	3035	3035	3035	16
605	20241022	092000	28183515	3035	3035	3035	3020	64
606	20241022	091900	27989830	3035	3035	3035	3035	5
607	20241022	091800	27974655	3020	3020	3020	3020	171
608	20241022	091700	27458235	3020	3015	3035	3015	245
609	20241022	091600	26716495	3020	3025	3025	3020	3446
610	20241022	091500	16299440	3035	3035	3035	3035	51
611	20241022	091400	16144655	3025	3025	3025	3025	420
612	20241022	091300	14874155	3025	3025	3025	3025	1209
613	20241022	091200	11216930	3025	3025	3025	3025	1
614	20241022	091100	11213905	3035	3035	3035	3035	1
615	20241022	091000	11210870	3025	3025	3025	3025	0
616	20241022	090900	11210870	3025	3025	3025	3025	40
617	20241022	090800	11089870	3035	3035	3035	3035	0
618	20241022	090700	11089870	3035	3030	3035	3030	1885
619	20241022	090600	5378315	3030	3030	3030	3030	513
620	20241022	090500	3823925	3030	3035	3035	3030	27
621	20241022	090400	3742105	3035	3035	3035	3035	1
622	20241022	090300	3739070	3035	3030	3035	3030	356
623	20241022	090200	2660385	3035	3040	3040	3035	296
624	20241022	090100	1761625	3040	3040	3040	3040	28
625	20241022	090000	1676505	3045	3050	3050	3045	550