KissMeData/019770/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190600	39997040	3805	3805	3805	3805	54
3	20241018	190500	39997040	3805	3805	3805	3805	0
4	20241018	190400	39997040	3805	3805	3805	3805	0
5	20241018	190300	39997040	3805	3805	3805	3805	0
6	20241018	190200	39997040	3805	3805	3805	3805	0
7	20241018	190100	39997040	3805	3805	3805	3805	0
8	20241018	190000	39997040	3805	3805	3805	3805	0
9	20241018	185900	39997040	3805	3805	3805	3805	0
10	20241018	185800	39997040	3805	3805	3805	3805	0
11	20241018	185700	39997040	3805	3805	3805	3805	0
12	20241018	185600	39997040	3805	3805	3805	3805	0
13	20241018	185500	39997040	3805	3805	3805	3805	0
14	20241018	185400	39997040	3805	3805	3805	3805	0
15	20241018	185300	39997040	3805	3805	3805	3805	0
16	20241018	185200	39997040	3805	3805	3805	3805	0
17	20241018	185100	39997040	3805	3805	3805	3805	0
18	20241018	185000	39997040	3805	3805	3805	3805	0
19	20241018	184900	39997040	3805	3805	3805	3805	0
20	20241018	184800	39997040	3805	3805	3805	3805	0
21	20241018	184700	39997040	3805	3805	3805	3805	0
22	20241018	184600	39997040	3805	3805	3805	3805	0
23	20241018	184500	39997040	3805	3805	3805	3805	0
24	20241018	184400	39997040	3805	3805	3805	3805	0
25	20241018	184300	39997040	3805	3805	3805	3805	0
26	20241018	184200	39997040	3805	3805	3805	3805	0
27	20241018	184100	39997040	3805	3805	3805	3805	0
28	20241018	184000	39997040	3805	3805	3805	3805	0
29	20241018	183900	39997040	3805	3805	3805	3805	0
30	20241018	183800	39997040	3805	3805	3805	3805	0
31	20241018	183700	39997040	3805	3805	3805	3805	0
32	20241018	183600	39997040	3805	3805	3805	3805	54
33	20241018	183500	39997040	3805	3805	3805	3805	0
34	20241018	183400	39997040	3805	3805	3805	3805	0
35	20241018	183300	39997040	3805	3805	3805	3805	0
36	20241018	183200	39997040	3805	3805	3805	3805	0
37	20241018	183100	39997040	3805	3805	3805	3805	0
38	20241018	183000	39997040	3805	3805	3805	3805	0
39	20241018	182900	39997040	3805	3805	3805	3805	0
40	20241018	182800	39997040	3805	3805	3805	3805	0
41	20241018	182700	39997040	3805	3805	3805	3805	0
42	20241018	182600	39997040	3805	3805	3805	3805	0
43	20241018	182500	39997040	3805	3805	3805	3805	0
44	20241018	182400	39997040	3805	3805	3805	3805	0
45	20241018	182300	39997040	3805	3805	3805	3805	0
46	20241018	182200	39997040	3805	3805	3805	3805	0
47	20241018	182100	39997040	3805	3805	3805	3805	0
48	20241018	182000	39997040	3805	3805	3805	3805	0
49	20241018	181900	39997040	3805	3805	3805	3805	0
50	20241018	181800	39997040	3805	3805	3805	3805	0
51	20241018	181700	39997040	3805	3805	3805	3805	0
52	20241018	181600	39997040	3805	3805	3805	3805	0
53	20241018	181500	39997040	3805	3805	3805	3805	0
54	20241018	181400	39997040	3805	3805	3805	3805	0
55	20241018	181300	39997040	3805	3805	3805	3805	0
56	20241018	181200	39997040	3805	3805	3805	3805	0
57	20241018	181100	39997040	3805	3805	3805	3805	0
58	20241018	181000	39997040	3805	3805	3805	3805	0
59	20241018	180900	39997040	3805	3805	3805	3805	0
60	20241018	180800	39997040	3805	3805	3805	3805	0
61	20241018	180700	39997040	3805	3805	3805	3805	0
62	20241018	180600	39997040	3805	3805	3805	3805	54
63	20241018	180500	39997040	3805	3805	3805	3805	0
64	20241018	180400	39997040	3805	3805	3805	3805	0
65	20241018	180300	39997040	3805	3805	3805	3805	0
66	20241018	180200	39997040	3805	3805	3805	3805	0
67	20241018	180100	39997040	3805	3805	3805	3805	0
68	20241018	180000	39997040	3805	3805	3805	3805	0
69	20241018	175900	39997040	3805	3805	3805	3805	0
70	20241018	175800	39997040	3805	3805	3805	3805	0
71	20241018	175700	39997040	3805	3805	3805	3805	0
72	20241018	175600	39997040	3805	3805	3805	3805	0
73	20241018	175500	39997040	3805	3805	3805	3805	0
74	20241018	175400	39997040	3805	3805	3805	3805	0
75	20241018	175300	39997040	3805	3805	3805	3805	0
76	20241018	175200	39997040	3805	3805	3805	3805	0
77	20241018	175100	39997040	3805	3805	3805	3805	0
78	20241018	175000	39997040	3805	3805	3805	3805	0
79	20241018	174900	39997040	3805	3805	3805	3805	0
80	20241018	174800	39997040	3805	3805	3805	3805	0
81	20241018	174700	39997040	3805	3805	3805	3805	0
82	20241018	174600	39997040	3805	3805	3805	3805	0
83	20241018	174500	39997040	3805	3805	3805	3805	0
84	20241018	174400	39997040	3805	3805	3805	3805	0
85	20241018	174300	39997040	3805	3805	3805	3805	0
86	20241018	174200	39997040	3805	3805	3805	3805	0
87	20241018	174100	39997040	3805	3805	3805	3805	0
88	20241018	174000	39997040	3805	3805	3805	3805	0
89	20241018	173900	39997040	3805	3805	3805	3805	0
90	20241018	173800	39997040	3805	3805	3805	3805	0
91	20241018	173700	39997040	3805	3805	3805	3805	0
92	20241018	173600	39997040	3805	3805	3805	3805	54
93	20241018	173500	39997040	3805	3805	3805	3805	0
94	20241018	173400	39997040	3805	3805	3805	3805	0
95	20241018	173300	39997040	3805	3805	3805	3805	0
96	20241018	173200	39997040	3805	3805	3805	3805	0
97	20241018	173100	39997040	3805	3805	3805	3805	0
98	20241018	173000	39997040	3805	3805	3805	3805	0
99	20241018	172900	39997040	3805	3805	3805	3805	0
100	20241018	172800	39997040	3805	3805	3805	3805	0
101	20241018	172700	39997040	3805	3805	3805	3805	0
102	20241018	172600	39997040	3805	3805	3805	3805	0
103	20241018	172500	39997040	3805	3805	3805	3805	0
104	20241018	172400	39997040	3805	3805	3805	3805	0
105	20241018	172300	39997040	3805	3805	3805	3805	0
106	20241018	172200	39997040	3805	3805	3805	3805	0
107	20241018	172100	39997040	3805	3805	3805	3805	0
108	20241018	172000	39997040	3805	3805	3805	3805	0
109	20241018	171900	39997040	3805	3805	3805	3805	0
110	20241018	171800	39997040	3805	3805	3805	3805	0
111	20241018	171700	39997040	3805	3805	3805	3805	0
112	20241018	171600	39997040	3805	3805	3805	3805	0
113	20241018	171500	39997040	3805	3805	3805	3805	0
114	20241018	171400	39997040	3805	3805	3805	3805	0
115	20241018	171300	39997040	3805	3805	3805	3805	0
116	20241018	171200	39997040	3805	3805	3805	3805	0
117	20241018	171100	39997040	3805	3805	3805	3805	0
118	20241018	171000	39997040	3805	3805	3805	3805	0
119	20241018	170900	39997040	3805	3805	3805	3805	0
120	20241018	170800	39997040	3805	3805	3805	3805	0
121	20241018	170700	39997040	3805	3805	3805	3805	0
122	20241018	170600	39997040	3805	3805	3805	3805	54
123	20241018	170500	39997040	3805	3805	3805	3805	0
124	20241018	170400	39997040	3805	3805	3805	3805	0
125	20241018	170300	39997040	3805	3805	3805	3805	0
126	20241018	170200	39997040	3805	3805	3805	3805	0
127	20241018	170100	39997040	3805	3805	3805	3805	0
128	20241018	170000	39997040	3805	3805	3805	3805	0
129	20241018	165900	39997040	3805	3805	3805	3805	0
130	20241018	165800	39997040	3805	3805	3805	3805	0
131	20241018	165700	39997040	3805	3805	3805	3805	0
132	20241018	165600	39997040	3805	3805	3805	3805	0
133	20241018	165500	39997040	3805	3805	3805	3805	0
134	20241018	165400	39997040	3805	3805	3805	3805	0
135	20241018	165300	39997040	3805	3805	3805	3805	0
136	20241018	165200	39997040	3805	3805	3805	3805	0
137	20241018	165100	39997040	3805	3805	3805	3805	0
138	20241018	165000	39997040	3805	3805	3805	3805	0
139	20241018	164900	39997040	3805	3805	3805	3805	0
140	20241018	164800	39997040	3805	3805	3805	3805	0
141	20241018	164700	39997040	3805	3805	3805	3805	0
142	20241018	164600	39997040	3805	3805	3805	3805	0
143	20241018	164500	39997040	3805	3805	3805	3805	0
144	20241018	164400	39997040	3805	3805	3805	3805	0
145	20241018	164300	39997040	3805	3805	3805	3805	0
146	20241018	164200	39997040	3805	3805	3805	3805	0
147	20241018	164100	39997040	3805	3805	3805	3805	0
148	20241018	164000	39997040	3805	3805	3805	3805	0
149	20241018	163900	39997040	3805	3805	3805	3805	0
150	20241018	163800	39997040	3805	3805	3805	3805	0
151	20241018	163700	39997040	3805	3805	3805	3805	0
152	20241018	163600	39997040	3805	3805	3805	3805	54
153	20241018	163500	39997040	3805	3805	3805	3805	0
154	20241018	163400	39997040	3805	3805	3805	3805	0
155	20241018	163300	39997040	3805	3805	3805	3805	0
156	20241018	163200	39997040	3805	3805	3805	3805	0
157	20241018	163100	39997040	3805	3805	3805	3805	0
158	20241018	163000	39997040	3805	3805	3805	3805	0
159	20241018	162900	39997040	3805	3805	3805	3805	0
160	20241018	162800	39997040	3805	3805	3805	3805	0
161	20241018	162700	39997040	3805	3805	3805	3805	0
162	20241018	162600	39997040	3805	3805	3805	3805	0
163	20241018	162500	39997040	3805	3805	3805	3805	0
164	20241018	162400	39997040	3805	3805	3805	3805	0
165	20241018	162300	39997040	3805	3805	3805	3805	0
166	20241018	162200	39997040	3805	3805	3805	3805	0
167	20241018	162100	39997040	3805	3805	3805	3805	0
168	20241018	162000	39997040	3805	3805	3805	3805	0
169	20241018	161900	39997040	3805	3805	3805	3805	0
170	20241018	161800	39997040	3805	3805	3805	3805	0
171	20241018	161700	39997040	3805	3805	3805	3805	0
172	20241018	161600	39997040	3805	3805	3805	3805	0
173	20241018	161500	39997040	3805	3805	3805	3805	0
174	20241018	161400	39997040	3805	3805	3805	3805	0
175	20241018	161300	39997040	3805	3805	3805	3805	0
176	20241018	161200	39997040	3805	3805	3805	3805	0
177	20241018	161100	39997040	3805	3805	3805	3805	0
178	20241018	161000	39997040	3805	3805	3805	3805	0
179	20241018	160900	39997040	3805	3805	3805	3805	0
180	20241018	160800	39997040	3805	3805	3805	3805	0
181	20241018	160700	39997040	3805	3805	3805	3805	0
182	20241018	160600	39997040	3805	3805	3805	3805	54
183	20241018	160500	39997040	3805	3805	3805	3805	0
184	20241018	160400	39997040	3805	3805	3805	3805	0
185	20241018	160300	39997040	3805	3805	3805	3805	0
186	20241018	160200	39997040	3805	3805	3805	3805	0
187	20241018	160100	39997040	3805	3805	3805	3805	0
188	20241018	160000	39997040	3805	3805	3805	3805	0
189	20241018	155900	39997040	3805	3805	3805	3805	0
190	20241018	155800	39997040	3805	3805	3805	3805	0
191	20241018	155700	39997040	3805	3805	3805	3805	0
192	20241018	155600	39997040	3805	3805	3805	3805	0
193	20241018	155500	39997040	3805	3805	3805	3805	0
194	20241018	155400	39997040	3805	3805	3805	3805	0
195	20241018	155300	39997040	3805	3805	3805	3805	0
196	20241018	155200	39997040	3805	3805	3805	3805	0
197	20241018	155100	39997040	3805	3805	3805	3805	0
198	20241018	155000	39997040	3805	3805	3805	3805	0
199	20241018	154900	39997040	3805	3805	3805	3805	0
200	20241018	154800	39997040	3805	3805	3805	3805	0
201	20241018	154700	39997040	3805	3805	3805	3805	0
202	20241018	154600	39997040	3805	3805	3805	3805	0
203	20241018	154500	39997040	3805	3805	3805	3805	0
204	20241018	154400	39997040	3805	3805	3805	3805	0
205	20241018	154300	39997040	3805	3805	3805	3805	0
206	20241018	154200	39997040	3805	3805	3805	3805	0
207	20241018	154100	39997040	3805	3805	3805	3805	0
208	20241018	154000	39997040	3805	3805	3805	3805	0
209	20241018	153900	39997040	3805	3805	3805	3805	0
210	20241018	153800	39997040	3805	3805	3805	3805	0
211	20241018	153700	39997040	3805	3805	3805	3805	0
212	20241018	153600	39997040	3805	3805	3805	3805	54
213	20241018	153500	39997040	3805	3805	3805	3805	0
214	20241018	153400	39997040	3805	3805	3805	3805	0
215	20241018	153300	39997040	3805	3805	3805	3805	0
216	20241018	153200	39997040	3805	3805	3805	3805	0
217	20241018	153100	39997040	3805	3805	3805	3805	0
218	20241018	153000	39997040	3805	3805	3805	3805	54
219	20241018	152900	39791570	3770	3770	3770	3770	0
220	20241018	152800	39791570	3770	3770	3770	3770	0
221	20241018	152700	39791570	3770	3770	3770	3770	0
222	20241018	152600	39791570	3770	3770	3770	3770	0
223	20241018	152500	39791570	3770	3770	3770	3770	0
224	20241018	152400	39791570	3770	3770	3770	3770	0
225	20241018	152300	39791570	3770	3770	3770	3770	0
226	20241018	152200	39791570	3770	3770	3770	3770	0
227	20241018	152100	39791570	3770	3770	3770	3770	0
228	20241018	152000	39791570	3770	3770	3770	3770	0
229	20241018	151900	39791570	3770	3760	3770	3760	97
230	20241018	151800	39426635	3760	3760	3760	3760	0
231	20241018	151700	39426635	3760	3760	3760	3760	0
232	20241018	151600	39426635	3760	3760	3760	3760	0
233	20241018	151500	39426635	3760	3760	3760	3760	0
234	20241018	151400	39426635	3760	3760	3760	3760	0
235	20241018	151300	39426635	3760	3760	3760	3760	0
236	20241018	151200	39426635	3760	3760	3760	3760	0
237	20241018	151100	39426635	3760	3760	3760	3760	0
238	20241018	151000	39426635	3760	3760	3760	3760	0
239	20241018	150900	39426635	3760	3760	3760	3760	0
240	20241018	150800	39426635	3760	3760	3760	3760	9
241	20241018	150700	39392795	3760	3760	3760	3760	0
242	20241018	150600	39392795	3760	3760	3760	3760	0
243	20241018	150500	39392795	3760	3760	3760	3760	0
244	20241018	150400	39392795	3760	3760	3760	3760	3
245	20241018	150300	39381515	3760	3760	3760	3760	5
246	20241018	150200	39362715	3755	3755	3755	3755	0
247	20241018	150100	39362715	3755	3755	3755	3755	0
248	20241018	150000	39362715	3755	3755	3755	3755	0
249	20241018	145900	39362715	3755	3755	3755	3755	0
250	20241018	145800	39362715	3755	3755	3755	3755	0
251	20241018	145700	39362715	3755	3755	3755	3755	0
252	20241018	145600	39362715	3755	3755	3755	3755	0
253	20241018	145500	39362715	3755	3755	3755	3755	0
254	20241018	145400	39362715	3755	3755	3755	3755	0
255	20241018	145300	39362715	3755	3755	3755	3755	0
256	20241018	145200	39362715	3755	3755	3755	3755	0
257	20241018	145100	39362715	3755	3755	3755	3755	0
258	20241018	145000	39362715	3755	3755	3755	3755	0
259	20241018	144900	39362715	3755	3755	3755	3755	0
260	20241018	144800	39362715	3755	3755	3755	3755	0
261	20241018	144700	39362715	3755	3755	3755	3755	30
262	20241018	144600	39250065	3760	3760	3760	3760	20
263	20241018	144500	39174865	3760	3760	3760	3760	50
264	20241018	144400	38986865	3770	3770	3770	3770	0
265	20241018	144300	38986865	3770	3755	3770	3755	90
266	20241018	144200	38648060	3760	3760	3760	3760	0
267	20241018	144100	38648060	3760	3760	3760	3760	0
268	20241018	144000	38648060	3760	3750	3760	3750	230
269	20241018	143900	37785550	3730	3730	3730	3730	350
270	20241018	143800	36480050	3750	3750	3750	3750	0
271	20241018	143700	36480050	3750	3750	3750	3750	0
272	20241018	143600	36480050	3750	3750	3750	3750	0
273	20241018	143500	36480050	3750	3750	3750	3750	0
274	20241018	143400	36480050	3750	3750	3750	3750	0
275	20241018	143300	36480050	3750	3750	3750	3750	0
276	20241018	143200	36480050	3750	3750	3750	3750	0
277	20241018	143100	36480050	3750	3750	3750	3750	0
278	20241018	143000	36480050	3750	3750	3750	3750	0
279	20241018	142900	36480050	3750	3750	3750	3750	0
280	20241018	142800	36480050	3750	3750	3750	3750	0
281	20241018	142700	36480050	3750	3750	3750	3750	0
282	20241018	142600	36480050	3750	3750	3750	3750	0
283	20241018	142500	36480050	3750	3750	3750	3750	0
284	20241018	142400	36480050	3750	3750	3750	3750	0
285	20241018	142300	36480050	3750	3730	3750	3730	14
286	20241018	142200	36427730	3730	3730	3730	3730	15
287	20241018	142100	36371780	3750	3740	3750	3740	78
288	20241018	142000	36080050	3740	3740	3740	3740	0
289	20241018	141900	36080050	3740	3740	3740	3740	0
290	20241018	141800	36080050	3740	3740	3740	3740	1
291	20241018	141700	36076310	3730	3730	3730	3730	0
292	20241018	141600	36076310	3730	3730	3730	3730	6
293	20241018	141500	36053930	3740	3740	3740	3740	0
294	20241018	141400	36053930	3740	3740	3740	3740	0
295	20241018	141300	36053930	3740	3740	3740	3740	0
296	20241018	141200	36053930	3740	3735	3740	3735	220
297	20241018	141100	35231630	3735	3735	3735	3735	0
298	20241018	141000	35231630	3735	3735	3735	3735	0
299	20241018	140900	35231630	3735	3735	3735	3735	0
300	20241018	140800	35231630	3735	3735	3735	3735	111
301	20241018	140700	34817045	3725	3725	3725	3725	0
302	20241018	140600	34817045	3725	3720	3725	3720	848
303	20241018	140500	31660745	3725	3725	3725	3725	96
304	20241018	140400	31303145	3725	3725	3725	3725	0
305	20241018	140300	31303145	3725	3725	3725	3725	203
306	20241018	140200	30546970	3730	3730	3730	3730	0
307	20241018	140100	30546970	3730	3730	3730	3730	0
308	20241018	140000	30546970	3730	3730	3730	3730	100
309	20241018	135900	30173970	3725	3725	3725	3725	0
310	20241018	135800	30173970	3725	3730	3730	3725	238
311	20241018	135700	29287170	3725	3725	3725	3725	0
312	20241018	135600	29287170	3725	3725	3725	3725	0
313	20241018	135500	29287170	3725	3725	3725	3725	147
314	20241018	135400	28739595	3730	3730	3730	3730	0
315	20241018	135300	28739595	3730	3730	3730	3730	92
316	20241018	135200	28396435	3730	3730	3730	3730	198
317	20241018	135100	27657895	3725	3725	3725	3725	0
318	20241018	135000	27657895	3725	3725	3725	3725	0
319	20241018	134900	27657895	3725	3725	3725	3725	0
320	20241018	134800	27657895	3725	3725	3725	3725	0
321	20241018	134700	27657895	3725	3725	3725	3725	200
322	20241018	134600	26912895	3735	3735	3735	3735	0
323	20241018	134500	26912895	3735	3735	3735	3735	0
324	20241018	134400	26912895	3735	3735	3735	3735	0
325	20241018	134300	26912895	3735	3735	3735	3735	0
326	20241018	134200	26912895	3735	3735	3735	3735	0
327	20241018	134100	26912895	3735	3735	3735	3735	100
328	20241018	134000	26539395	3725	3725	3725	3725	132
329	20241018	133900	26047695	3725	3725	3725	3725	0
330	20241018	133800	26047695	3725	3725	3725	3725	0
331	20241018	133700	26047695	3725	3725	3725	3725	0
332	20241018	133600	26047695	3725	3725	3725	3725	0
333	20241018	133500	26047695	3725	3725	3725	3725	0
334	20241018	133400	26047695	3725	3725	3725	3725	0
335	20241018	133300	26047695	3725	3725	3725	3725	0
336	20241018	133200	26047695	3725	3725	3725	3725	0
337	20241018	133100	26047695	3725	3725	3725	3725	0
338	20241018	133000	26047695	3725	3725	3725	3725	0
339	20241018	132900	26047695	3725	3725	3725	3725	0
340	20241018	132800	26047695	3725	3725	3725	3725	0
341	20241018	132700	26047695	3725	3725	3725	3725	80
342	20241018	132600	25749695	3725	3730	3730	3725	100
343	20241018	132500	25377175	3730	3730	3730	3730	50
344	20241018	132400	25190675	3725	3725	3725	3725	0
345	20241018	132300	25190675	3725	3725	3725	3725	0
346	20241018	132200	25190675	3725	3725	3725	3725	0
347	20241018	132100	25190675	3725	3725	3725	3725	3
348	20241018	132000	25179500	3725	3725	3725	3725	0
349	20241018	131900	25179500	3725	3725	3725	3725	0
350	20241018	131800	25179500	3725	3725	3725	3725	0
351	20241018	131700	25179500	3725	3725	3725	3725	0
352	20241018	131600	25179500	3725	3725	3725	3725	0
353	20241018	131500	25179500	3725	3725	3725	3725	0
354	20241018	131400	25179500	3725	3725	3725	3725	0
355	20241018	131300	25179500	3725	3725	3725	3725	0
356	20241018	131200	25179500	3725	3725	3725	3725	0
357	20241018	131100	25179500	3725	3725	3725	3725	0
358	20241018	131000	25179500	3725	3725	3725	3725	0
359	20241018	130900	25179500	3725	3725	3725	3725	0
360	20241018	130800	25179500	3725	3725	3725	3725	0
361	20241018	130700	25179500	3725	3725	3725	3725	0
362	20241018	130600	25179500	3725	3725	3725	3725	0
363	20241018	130500	25179500	3725	3725	3725	3725	20
364	20241018	130400	25105000	3740	3740	3740	3740	0
365	20241018	130300	25105000	3740	3740	3740	3740	0
366	20241018	130200	25105000	3740	3725	3740	3725	685
367	20241018	130100	22550645	3725	3725	3725	3725	0
368	20241018	130000	22550645	3725	3725	3725	3725	0
369	20241018	125900	22550645	3725	3725	3725	3725	0
370	20241018	125800	22550645	3725	3725	3725	3725	231
371	20241018	125700	21690170	3730	3730	3730	3730	0
372	20241018	125600	21690170	3730	3730	3730	3730	0
373	20241018	125500	21690170	3730	3730	3730	3730	0
374	20241018	125400	21690170	3730	3730	3730	3730	0
375	20241018	125300	21690170	3730	3730	3730	3730	0
376	20241018	125200	21690170	3730	3730	3730	3730	240
377	20241018	125100	20794970	3730	3730	3730	3730	0
378	20241018	125000	20794970	3730	3730	3730	3730	0
379	20241018	124900	20794970	3730	3730	3730	3730	0
380	20241018	124800	20794970	3730	3730	3730	3730	10
381	20241018	124700	20757670	3730	3730	3730	3730	0
382	20241018	124600	20757670	3730	3730	3730	3730	0
383	20241018	124500	20757670	3730	3730	3730	3730	0
384	20241018	124400	20757670	3730	3730	3730	3730	1
385	20241018	124300	20753940	3730	3730	3730	3730	76
386	20241018	124200	20470460	3730	3730	3730	3730	203
387	20241018	124100	19713270	3730	3730	3730	3730	0
388	20241018	124000	19713270	3730	3730	3730	3730	0
389	20241018	123900	19713270	3730	3730	3730	3730	2
390	20241018	123800	19705810	3730	3730	3730	3730	0
391	20241018	123700	19705810	3730	3730	3730	3730	0
392	20241018	123600	19705810	3730	3730	3730	3730	0
393	20241018	123500	19705810	3730	3730	3730	3730	1
394	20241018	123400	19702080	3730	3730	3730	3730	375
395	20241018	123300	18303330	3735	3735	3735	3735	0
396	20241018	123200	18303330	3735	3735	3735	3735	0
397	20241018	123100	18303330	3735	3735	3735	3735	113
398	20241018	123000	17881275	3750	3750	3750	3750	0
399	20241018	122900	17881275	3750	3750	3750	3750	0
400	20241018	122800	17881275	3750	3750	3750	3750	0
401	20241018	122700	17881275	3750	3750	3750	3750	0
402	20241018	122600	17881275	3750	3750	3750	3750	0
403	20241018	122500	17881275	3750	3750	3750	3750	1
404	20241018	122400	17877525	3745	3745	3745	3745	0
405	20241018	122300	17877525	3745	3745	3745	3745	0
406	20241018	122200	17877525	3745	3745	3745	3745	0
407	20241018	122100	17877525	3745	3745	3745	3745	0
408	20241018	122000	17877525	3745	3745	3745	3745	0
409	20241018	121900	17877525	3745	3745	3745	3745	0
410	20241018	121800	17877525	3745	3745	3745	3745	0
411	20241018	121700	17877525	3745	3745	3745	3745	0
412	20241018	121600	17877525	3745	3745	3745	3745	0
413	20241018	121500	17877525	3745	3745	3745	3745	0
414	20241018	121400	17877525	3745	3745	3745	3745	0
415	20241018	121300	17877525	3745	3745	3745	3745	0
416	20241018	121200	17877525	3745	3745	3745	3745	0
417	20241018	121100	17877525	3745	3745	3745	3745	0
418	20241018	121000	17877525	3745	3745	3745	3745	0
419	20241018	120900	17877525	3745	3745	3745	3745	0
420	20241018	120800	17877525	3745	3745	3745	3745	0
421	20241018	120700	17877525	3745	3745	3745	3745	0
422	20241018	120600	17877525	3745	3745	3745	3745	0
423	20241018	120500	17877525	3745	3745	3745	3745	0
424	20241018	120400	17877525	3745	3745	3745	3745	0
425	20241018	120300	17877525	3745	3745	3745	3745	0
426	20241018	120200	17877525	3745	3745	3745	3745	0
427	20241018	120100	17877525	3745	3745	3745	3745	0
428	20241018	120000	17877525	3745	3745	3745	3745	0
429	20241018	115900	17877525	3745	3745	3745	3745	0
430	20241018	115800	17877525	3745	3745	3745	3745	0
431	20241018	115700	17877525	3745	3745	3745	3745	0
432	20241018	115600	17877525	3745	3745	3745	3745	0
433	20241018	115500	17877525	3745	3745	3745	3745	0
434	20241018	115400	17877525	3745	3745	3745	3745	0
435	20241018	115300	17877525	3745	3745	3745	3745	0
436	20241018	115200	17877525	3745	3745	3745	3745	0
437	20241018	115100	17877525	3745	3745	3745	3745	29
438	20241018	115000	17768920	3750	3750	3750	3750	0
439	20241018	114900	17768920	3750	3750	3750	3750	0
440	20241018	114800	17768920	3750	3750	3750	3750	0
441	20241018	114700	17768920	3750	3750	3750	3750	0
442	20241018	114600	17768920	3750	3750	3750	3750	0
443	20241018	114500	17768920	3750	3750	3750	3750	0
444	20241018	114400	17768920	3750	3750	3750	3750	1
445	20241018	114300	17765170	3735	3735	3735	3735	0
446	20241018	114200	17765170	3735	3735	3735	3735	0
447	20241018	114100	17765170	3735	3735	3735	3735	0
448	20241018	114000	17765170	3735	3735	3735	3735	0
449	20241018	113900	17765170	3735	3735	3735	3735	0
450	20241018	113800	17765170	3735	3735	3735	3735	0
451	20241018	113700	17765170	3735	3735	3735	3735	0
452	20241018	113600	17765170	3735	3735	3735	3735	0
453	20241018	113500	17765170	3735	3735	3735	3735	0
454	20241018	113400	17765170	3735	3735	3735	3735	0
455	20241018	113300	17765170	3735	3735	3735	3735	0
456	20241018	113200	17765170	3735	3735	3735	3735	0
457	20241018	113100	17765170	3735	3735	3735	3735	3
458	20241018	113000	17753965	3750	3750	3750	3750	0
459	20241018	112900	17753965	3750	3750	3750	3750	0
460	20241018	112800	17753965	3750	3750	3750	3750	0
461	20241018	112700	17753965	3750	3750	3750	3750	0
462	20241018	112600	17753965	3750	3750	3750	3750	0
463	20241018	112500	17753965	3750	3750	3750	3750	0
464	20241018	112400	17753965	3750	3750	3750	3750	0
465	20241018	112300	17753965	3750	3750	3750	3750	0
466	20241018	112200	17753965	3750	3750	3750	3750	18
467	20241018	112100	17686465	3750	3750	3750	3750	1
468	20241018	112000	17682715	3740	3740	3740	3740	0
469	20241018	111900	17682715	3740	3740	3740	3730	623
470	20241018	111800	15354700	3740	3740	3740	3740	1
471	20241018	111700	15350960	3740	3740	3740	3740	0
472	20241018	111600	15350960	3740	3740	3750	3740	10
473	20241018	111500	15313550	3740	3740	3740	3740	11
474	20241018	111400	15272410	3740	3740	3740	3740	4
475	20241018	111300	15257450	3740	3740	3740	3740	4
476	20241018	111200	15242490	3745	3745	3745	3745	0
477	20241018	111100	15242490	3745	3745	3745	3745	0
478	20241018	111000	15242490	3745	3745	3745	3745	1
479	20241018	110900	15238745	3755	3755	3755	3755	0
480	20241018	110800	15238745	3755	3755	3755	3755	0
481	20241018	110700	15238745	3755	3755	3755	3755	0
482	20241018	110600	15238745	3755	3755	3755	3755	1
483	20241018	110500	15234990	3750	3750	3750	3750	0
484	20241018	110400	15234990	3750	3745	3750	3745	605
485	20241018	110300	12966600	3745	3745	3745	3745	1
486	20241018	110200	12962855	3740	3740	3740	3740	2
487	20241018	110100	12955375	3740	3740	3740	3740	0
488	20241018	110000	12955375	3740	3740	3740	3740	41
489	20241018	105900	12802035	3740	3740	3740	3740	20
490	20241018	105800	12727235	3735	3735	3735	3735	6
491	20241018	105700	12704825	3735	3735	3735	3735	5
492	20241018	105600	12686150	3735	3735	3735	3735	0
493	20241018	105500	12686150	3735	3735	3735	3735	0
494	20241018	105400	12686150	3735	3735	3735	3735	0
495	20241018	105300	12686150	3735	3735	3735	3735	0
496	20241018	105200	12686150	3735	3735	3735	3735	0
497	20241018	105100	12686150	3735	3735	3735	3735	0
498	20241018	105000	12686150	3735	3735	3735	3735	316
499	20241018	104900	11505890	3750	3740	3750	3740	240
500	20241018	104800	10608280	3745	3745	3745	3745	0
501	20241018	104700	10608280	3745	3745	3745	3745	0
502	20241018	104600	10608280	3745	3745	3745	3745	70
503	20241018	104500	10346130	3745	3750	3750	3745	1003
504	20241018	104400	6585325	3755	3755	3755	3755	0
505	20241018	104300	6585325	3755	3755	3755	3755	0
506	20241018	104200	6585325	3755	3755	3755	3755	0
507	20241018	104100	6585325	3755	3755	3755	3755	14
508	20241018	104000	6532755	3755	3755	3755	3755	7
509	20241018	103900	6506470	3775	3775	3775	3775	50
510	20241018	103800	6317720	3775	3775	3775	3775	0
511	20241018	103700	6317720	3775	3775	3775	3775	0
512	20241018	103600	6317720	3775	3775	3775	3755	97
513	20241018	103500	5953445	3755	3755	3755	3755	0
514	20241018	103400	5953445	3755	3755	3755	3755	40
515	20241018	103300	5803245	3755	3755	3755	3755	0
516	20241018	103200	5803245	3755	3755	3755	3755	200
517	20241018	103100	5052245	3755	3755	3755	3755	130
518	20241018	103000	4564095	3775	3775	3775	3775	0
519	20241018	102900	4564095	3775	3775	3775	3775	0
520	20241018	102800	4564095	3775	3775	3775	3775	0
521	20241018	102700	4564095	3775	3775	3775	3775	0
522	20241018	102600	4564095	3775	3775	3775	3775	0
523	20241018	102500	4564095	3775	3775	3775	3775	1
524	20241018	102400	4560320	3775	3775	3775	3775	0
525	20241018	102300	4560320	3775	3775	3775	3775	0
526	20241018	102200	4560320	3775	3775	3775	3775	0
527	20241018	102100	4560320	3775	3775	3775	3775	0
528	20241018	102000	4560320	3775	3775	3775	3775	0
529	20241018	101900	4560320	3775	3775	3775	3775	0
530	20241018	101800	4560320	3775	3775	3775	3775	1
531	20241018	101700	4556545	3775	3775	3775	3775	0
532	20241018	101600	4556545	3775	3775	3775	3775	0
533	20241018	101500	4556545	3775	3775	3775	3775	0
534	20241018	101400	4556545	3775	3775	3775	3775	0
535	20241018	101300	4556545	3775	3775	3775	3775	0
536	20241018	101200	4556545	3775	3775	3775	3775	0
537	20241018	101100	4556545	3775	3775	3775	3775	0
538	20241018	101000	4556545	3775	3775	3775	3775	1
539	20241018	100900	4552770	3775	3775	3775	3775	0
540	20241018	100800	4552770	3775	3775	3775	3775	0
541	20241018	100700	4552770	3775	3775	3775	3775	0
542	20241018	100600	4552770	3775	3775	3775	3775	0
543	20241018	100500	4552770	3775	3775	3775	3775	0
544	20241018	100400	4552770	3775	3775	3775	3775	0
545	20241018	100300	4552770	3775	3775	3775	3775	1
546	20241018	100200	4548995	3755	3755	3755	3755	0
547	20241018	100100	4548995	3755	3755	3755	3755	0
548	20241018	100000	4548995	3755	3755	3755	3755	176
549	20241018	095900	3888115	3755	3755	3755	3755	326
550	20241018	095800	2663985	3775	3775	3775	3775	7
551	20241018	095700	2637560	3775	3775	3775	3775	0
552	20241018	095600	2637560	3775	3775	3775	3775	0
553	20241018	095500	2637560	3775	3775	3775	3775	0
554	20241018	095400	2637560	3775	3775	3775	3775	0
555	20241018	095300	2637560	3775	3775	3775	3775	0
556	20241018	095200	2637560	3775	3775	3775	3775	0
557	20241018	095100	2637560	3775	3775	3775	3775	0
558	20241018	095000	2637560	3775	3775	3775	3775	0
559	20241018	094900	2637560	3775	3775	3775	3775	0
560	20241018	094800	2637560	3775	3775	3775	3775	0
561	20241018	094700	2637560	3775	3775	3775	3775	0
562	20241018	094600	2637560	3775	3775	3775	3775	0
563	20241018	094500	2637560	3775	3775	3775	3775	0
564	20241018	094400	2637560	3775	3775	3775	3775	0
565	20241018	094300	2637560	3775	3775	3775	3775	3
566	20241018	094200	2626235	3755	3755	3755	3755	0
567	20241018	094100	2626235	3755	3755	3755	3755	0
568	20241018	094000	2626235	3755	3755	3755	3755	0
569	20241018	093900	2626235	3755	3755	3755	3755	0
570	20241018	093800	2626235	3755	3755	3755	3755	264
571	20241018	093700	1634915	3755	3755	3755	3755	0
572	20241018	093600	1634915	3755	3755	3755	3755	0
573	20241018	093500	1634915	3755	3755	3755	3755	0
574	20241018	093400	1634915	3755	3755	3755	3755	0
575	20241018	093300	1634915	3755	3755	3755	3755	0
576	20241018	093200	1634915	3755	3755	3755	3755	0
577	20241018	093100	1634915	3755	3755	3755	3755	1
578	20241018	093000	1631160	3765	3765	3765	3765	0
579	20241018	092900	1631160	3765	3765	3765	3765	0
580	20241018	092800	1631160	3765	3765	3765	3765	0
581	20241018	092700	1631160	3765	3765	3765	3765	0
582	20241018	092600	1631160	3765	3765	3765	3765	0
583	20241018	092500	1631160	3765	3765	3765	3765	0
584	20241018	092400	1631160	3765	3765	3765	3765	0
585	20241018	092300	1631160	3765	3765	3765	3765	0
586	20241018	092200	1631160	3765	3765	3765	3765	0
587	20241018	092100	1631160	3765	3765	3765	3765	0
588	20241018	092000	1631160	3765	3765	3765	3765	0
589	20241018	091900	1631160	3765	3765	3765	3765	0
590	20241018	091800	1631160	3765	3765	3765	3765	108
591	20241018	091700	1224540	3765	3765	3765	3765	0
592	20241018	091600	1224540	3765	3765	3765	3765	2
593	20241018	091500	1217010	3765	3765	3765	3765	0
594	20241018	091400	1217010	3765	3765	3765	3765	0
595	20241018	091300	1217010	3765	3765	3765	3765	0
596	20241018	091200	1217010	3765	3765	3765	3765	0
597	20241018	091100	1217010	3765	3765	3765	3765	0
598	20241018	091000	1217010	3765	3765	3765	3765	0
599	20241018	090900	1217010	3765	3780	3780	3765	175
600	20241018	090800	555660	3780	3780	3780	3780	0
601	20241018	090700	555660	3780	3780	3780	3780	0
602	20241018	090600	555660	3780	3780	3780	3780	37
603	20241018	090500	415800	3780	3780	3780	3780	100
604	20241018	090400	37800	3780	3780	3780	3780	0
605	20241018	090300	37800	3780	3780	3780	3780	0
606	20241018	090200	37800	3780	3780	3780	3780	0
607	20241018	090100	37800	3780	3780	3780	3780	10
608	20241018	090000	0	3780	3780	3780	3780	0