KissMeData/013870/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190000	59619515	3965	3965	3965	3965	137
3	20241011	185900	59619515	3965	3965	3965	3965	0
4	20241011	185800	59619515	3965	3965	3965	3965	0
5	20241011	185700	59619515	3965	3965	3965	3965	0
6	20241011	185600	59619515	3965	3965	3965	3965	0
7	20241011	185500	59619515	3965	3965	3965	3965	0
8	20241011	185400	59619515	3965	3965	3965	3965	0
9	20241011	185300	59619515	3965	3965	3965	3965	0
10	20241011	185200	59619515	3965	3965	3965	3965	0
11	20241011	185100	59619515	3965	3965	3965	3965	0
12	20241011	185000	59619515	3965	3965	3965	3965	0
13	20241011	184900	59619515	3965	3965	3965	3965	0
14	20241011	184800	59619515	3965	3965	3965	3965	0
15	20241011	184700	59619515	3965	3965	3965	3965	0
16	20241011	184600	59619515	3965	3965	3965	3965	0
17	20241011	184500	59619515	3965	3965	3965	3965	0
18	20241011	184400	59619515	3965	3965	3965	3965	0
19	20241011	184300	59619515	3965	3965	3965	3965	0
20	20241011	184200	59619515	3965	3965	3965	3965	0
21	20241011	184100	59619515	3965	3965	3965	3965	0
22	20241011	184000	59619515	3965	3965	3965	3965	0
23	20241011	183900	59619515	3965	3965	3965	3965	0
24	20241011	183800	59619515	3965	3965	3965	3965	0
25	20241011	183700	59619515	3965	3965	3965	3965	0
26	20241011	183600	59619515	3965	3965	3965	3965	0
27	20241011	183500	59619515	3965	3965	3965	3965	0
28	20241011	183400	59619515	3965	3965	3965	3965	0
29	20241011	183300	59619515	3965	3965	3965	3965	0
30	20241011	183200	59619515	3965	3965	3965	3965	0
31	20241011	183100	59619515	3965	3965	3965	3965	0
32	20241011	183000	59619515	3965	3965	3965	3965	137
33	20241011	182900	59619515	3965	3965	3965	3965	0
34	20241011	182800	59619515	3965	3965	3965	3965	0
35	20241011	182700	59619515	3965	3965	3965	3965	0
36	20241011	182600	59619515	3965	3965	3965	3965	0
37	20241011	182500	59619515	3965	3965	3965	3965	0
38	20241011	182400	59619515	3965	3965	3965	3965	0
39	20241011	182300	59619515	3965	3965	3965	3965	0
40	20241011	182200	59619515	3965	3965	3965	3965	0
41	20241011	182100	59619515	3965	3965	3965	3965	0
42	20241011	182000	59619515	3965	3965	3965	3965	0
43	20241011	181900	59619515	3965	3965	3965	3965	0
44	20241011	181800	59619515	3965	3965	3965	3965	0
45	20241011	181700	59619515	3965	3965	3965	3965	0
46	20241011	181600	59619515	3965	3965	3965	3965	0
47	20241011	181500	59619515	3965	3965	3965	3965	0
48	20241011	181400	59619515	3965	3965	3965	3965	0
49	20241011	181300	59619515	3965	3965	3965	3965	0
50	20241011	181200	59619515	3965	3965	3965	3965	0
51	20241011	181100	59619515	3965	3965	3965	3965	0
52	20241011	181000	59619515	3965	3965	3965	3965	0
53	20241011	180900	59619515	3965	3965	3965	3965	0
54	20241011	180800	59619515	3965	3965	3965	3965	0
55	20241011	180700	59619515	3965	3965	3965	3965	0
56	20241011	180600	59619515	3965	3965	3965	3965	0
57	20241011	180500	59619515	3965	3965	3965	3965	0
58	20241011	180400	59619515	3965	3965	3965	3965	0
59	20241011	180300	59619515	3965	3965	3965	3965	0
60	20241011	180200	59619515	3965	3965	3965	3965	0
61	20241011	180100	59619515	3965	3965	3965	3965	0
62	20241011	180000	59619515	3965	3965	3965	3965	137
63	20241011	175900	59619515	3965	3965	3965	3965	0
64	20241011	175800	59619515	3965	3965	3965	3965	0
65	20241011	175700	59619515	3965	3965	3965	3965	0
66	20241011	175600	59619515	3965	3965	3965	3965	0
67	20241011	175500	59619515	3965	3965	3965	3965	0
68	20241011	175400	59619515	3965	3965	3965	3965	0
69	20241011	175300	59619515	3965	3965	3965	3965	0
70	20241011	175200	59619515	3965	3965	3965	3965	0
71	20241011	175100	59619515	3965	3965	3965	3965	0
72	20241011	175000	59619515	3965	3965	3965	3965	0
73	20241011	174900	59619515	3965	3965	3965	3965	0
74	20241011	174800	59619515	3965	3965	3965	3965	0
75	20241011	174700	59619515	3965	3965	3965	3965	0
76	20241011	174600	59619515	3965	3965	3965	3965	0
77	20241011	174500	59619515	3965	3965	3965	3965	0
78	20241011	174400	59619515	3965	3965	3965	3965	0
79	20241011	174300	59619515	3965	3965	3965	3965	0
80	20241011	174200	59619515	3965	3965	3965	3965	0
81	20241011	174100	59619515	3965	3965	3965	3965	0
82	20241011	174000	59619515	3965	3965	3965	3965	0
83	20241011	173900	59619515	3965	3965	3965	3965	0
84	20241011	173800	59619515	3965	3965	3965	3965	0
85	20241011	173700	59619515	3965	3965	3965	3965	0
86	20241011	173600	59619515	3965	3965	3965	3965	0
87	20241011	173500	59619515	3965	3965	3965	3965	0
88	20241011	173400	59619515	3965	3965	3965	3965	0
89	20241011	173300	59619515	3965	3965	3965	3965	0
90	20241011	173200	59619515	3965	3965	3965	3965	0
91	20241011	173100	59619515	3965	3965	3965	3965	0
92	20241011	173000	59619515	3965	3965	3965	3965	137
93	20241011	172900	59619515	3965	3965	3965	3965	0
94	20241011	172800	59619515	3965	3965	3965	3965	0
95	20241011	172700	59619515	3965	3965	3965	3965	0
96	20241011	172600	59619515	3965	3965	3965	3965	0
97	20241011	172500	59619515	3965	3965	3965	3965	0
98	20241011	172400	59619515	3965	3965	3965	3965	0
99	20241011	172300	59619515	3965	3965	3965	3965	0
100	20241011	172200	59619515	3965	3965	3965	3965	0
101	20241011	172100	59619515	3965	3965	3965	3965	0
102	20241011	172000	59619515	3965	3965	3965	3965	0
103	20241011	171900	59619515	3965	3965	3965	3965	0
104	20241011	171800	59619515	3965	3965	3965	3965	0
105	20241011	171700	59619515	3965	3965	3965	3965	0
106	20241011	171600	59619515	3965	3965	3965	3965	0
107	20241011	171500	59619515	3965	3965	3965	3965	0
108	20241011	171400	59619515	3965	3965	3965	3965	0
109	20241011	171300	59619515	3965	3965	3965	3965	0
110	20241011	171200	59619515	3965	3965	3965	3965	0
111	20241011	171100	59619515	3965	3965	3965	3965	0
112	20241011	171000	59619515	3965	3965	3965	3965	0
113	20241011	170900	59619515	3965	3965	3965	3965	0
114	20241011	170800	59619515	3965	3965	3965	3965	0
115	20241011	170700	59619515	3965	3965	3965	3965	0
116	20241011	170600	59619515	3965	3965	3965	3965	0
117	20241011	170500	59619515	3965	3965	3965	3965	0
118	20241011	170400	59619515	3965	3965	3965	3965	0
119	20241011	170300	59619515	3965	3965	3965	3965	0
120	20241011	170200	59619515	3965	3965	3965	3965	0
121	20241011	170100	59619515	3965	3965	3965	3965	0
122	20241011	170000	59619515	3965	3965	3965	3965	137
123	20241011	165900	59619515	3965	3965	3965	3965	0
124	20241011	165800	59619515	3965	3965	3965	3965	0
125	20241011	165700	59619515	3965	3965	3965	3965	0
126	20241011	165600	59619515	3965	3965	3965	3965	0
127	20241011	165500	59619515	3965	3965	3965	3965	0
128	20241011	165400	59619515	3965	3965	3965	3965	0
129	20241011	165300	59619515	3965	3965	3965	3965	0
130	20241011	165200	59619515	3965	3965	3965	3965	0
131	20241011	165100	59619515	3965	3965	3965	3965	0
132	20241011	165000	59619515	3965	3965	3965	3965	0
133	20241011	164900	59619515	3965	3965	3965	3965	0
134	20241011	164800	59619515	3965	3965	3965	3965	0
135	20241011	164700	59619515	3965	3965	3965	3965	0
136	20241011	164600	59619515	3965	3965	3965	3965	0
137	20241011	164500	59619515	3965	3965	3965	3965	0
138	20241011	164400	59619515	3965	3965	3965	3965	0
139	20241011	164300	59619515	3965	3965	3965	3965	0
140	20241011	164200	59619515	3965	3965	3965	3965	0
141	20241011	164100	59619515	3965	3965	3965	3965	0
142	20241011	164000	59619515	3965	3965	3965	3965	0
143	20241011	163900	59619515	3965	3965	3965	3965	0
144	20241011	163800	59619515	3965	3965	3965	3965	0
145	20241011	163700	59619515	3965	3965	3965	3965	0
146	20241011	163600	59619515	3965	3965	3965	3965	0
147	20241011	163500	59619515	3965	3965	3965	3965	0
148	20241011	163400	59619515	3965	3965	3965	3965	0
149	20241011	163300	59619515	3965	3965	3965	3965	0
150	20241011	163200	59619515	3965	3965	3965	3965	0
151	20241011	163100	59619515	3965	3965	3965	3965	0
152	20241011	163000	59619515	3965	3965	3965	3965	137
153	20241011	162900	59619515	3965	3965	3965	3965	0
154	20241011	162800	59619515	3965	3965	3965	3965	0
155	20241011	162700	59619515	3965	3965	3965	3965	0
156	20241011	162600	59619515	3965	3965	3965	3965	0
157	20241011	162500	59619515	3965	3965	3965	3965	0
158	20241011	162400	59619515	3965	3965	3965	3965	0
159	20241011	162300	59619515	3965	3965	3965	3965	0
160	20241011	162200	59619515	3965	3965	3965	3965	0
161	20241011	162100	59619515	3965	3965	3965	3965	0
162	20241011	162000	59619515	3965	3965	3965	3965	0
163	20241011	161900	59619515	3965	3965	3965	3965	0
164	20241011	161800	59619515	3965	3965	3965	3965	0
165	20241011	161700	59619515	3965	3965	3965	3965	0
166	20241011	161600	59619515	3965	3965	3965	3965	0
167	20241011	161500	59619515	3965	3965	3965	3965	0
168	20241011	161400	59619515	3965	3965	3965	3965	0
169	20241011	161300	59619515	3965	3965	3965	3965	0
170	20241011	161200	59619515	3965	3965	3965	3965	0
171	20241011	161100	59619515	3965	3965	3965	3965	0
172	20241011	161000	59619515	3965	3965	3965	3965	0
173	20241011	160900	59619515	3965	3965	3965	3965	0
174	20241011	160800	59619515	3965	3965	3965	3965	0
175	20241011	160700	59619515	3965	3965	3965	3965	0
176	20241011	160600	59619515	3965	3965	3965	3965	0
177	20241011	160500	59619515	3965	3965	3965	3965	0
178	20241011	160400	59619515	3965	3965	3965	3965	0
179	20241011	160300	59619515	3965	3965	3965	3965	0
180	20241011	160200	59619515	3965	3965	3965	3965	0
181	20241011	160100	59619515	3965	3965	3965	3965	0
182	20241011	160000	59619515	3965	3965	3965	3965	137
183	20241011	155900	59619515	3965	3965	3965	3965	0
184	20241011	155800	59619515	3965	3965	3965	3965	0
185	20241011	155700	59619515	3965	3965	3965	3965	0
186	20241011	155600	59619515	3965	3965	3965	3965	0
187	20241011	155500	59619515	3965	3965	3965	3965	0
188	20241011	155400	59619515	3965	3965	3965	3965	0
189	20241011	155300	59619515	3965	3965	3965	3965	0
190	20241011	155200	59619515	3965	3965	3965	3965	0
191	20241011	155100	59619515	3965	3965	3965	3965	0
192	20241011	155000	59619515	3965	3965	3965	3965	0
193	20241011	154900	59619515	3965	3965	3965	3965	0
194	20241011	154800	59619515	3965	3965	3965	3965	0
195	20241011	154700	59619515	3965	3965	3965	3965	0
196	20241011	154600	59619515	3965	3965	3965	3965	0
197	20241011	154500	59619515	3965	3965	3965	3965	0
198	20241011	154400	59619515	3965	3965	3965	3965	0
199	20241011	154300	59619515	3965	3965	3965	3965	0
200	20241011	154200	59619515	3965	3965	3965	3965	0
201	20241011	154100	59619515	3965	3965	3965	3965	0
202	20241011	154000	59619515	3965	3965	3965	3965	0
203	20241011	153900	59619515	3965	3965	3965	3965	0
204	20241011	153800	59619515	3965	3965	3965	3965	0
205	20241011	153700	59619515	3965	3965	3965	3965	0
206	20241011	153600	59619515	3965	3965	3965	3965	0
207	20241011	153500	59619515	3965	3965	3965	3965	0
208	20241011	153400	59619515	3965	3965	3965	3965	0
209	20241011	153300	59619515	3965	3965	3965	3965	0
210	20241011	153200	59619515	3965	3965	3965	3965	0
211	20241011	153100	59619515	3965	3965	3965	3965	0
212	20241011	153000	59619515	3965	3965	3965	3965	274
213	20241011	152900	59076310	3955	3955	3955	3955	0
214	20241011	152800	59076310	3955	3955	3955	3955	0
215	20241011	152700	59076310	3955	3955	3955	3955	0
216	20241011	152600	59076310	3955	3955	3955	3955	0
217	20241011	152500	59076310	3955	3955	3955	3955	0
218	20241011	152400	59076310	3955	3955	3955	3955	0
219	20241011	152300	59076310	3955	3955	3955	3955	0
220	20241011	152200	59076310	3955	3955	3955	3955	0
221	20241011	152100	59076310	3955	3955	3955	3955	0
222	20241011	152000	59076310	3955	3955	3955	3955	0
223	20241011	151900	59076310	3955	3960	3960	3955	7
224	20241011	151800	59048615	3955	3955	3960	3955	10
225	20241011	151700	59009050	3960	3960	3960	3955	4
226	20241011	151600	58993215	3955	3960	3960	3955	2
227	20241011	151500	58985300	3950	3950	3950	3950	0
228	20241011	151400	58985300	3950	3950	3950	3950	0
229	20241011	151300	58985300	3950	3950	3950	3950	0
230	20241011	151200	58985300	3950	3950	3950	3950	0
231	20241011	151100	58985300	3950	3950	3950	3950	0
232	20241011	151000	58985300	3950	3950	3950	3950	1
233	20241011	150900	58981350	3955	3955	3965	3955	25
234	20241011	150800	58882325	3950	3960	3960	3950	11
235	20241011	150700	58838775	3960	3960	3960	3960	50
236	20241011	150600	58640775	3970	3960	3970	3960	80
237	20241011	150500	58323955	3950	3950	3950	3950	6
238	20241011	150400	58300255	3960	3960	3960	3960	0
239	20241011	150300	58300255	3960	3960	3960	3960	0
240	20241011	150200	58300255	3960	3960	3960	3960	0
241	20241011	150100	58300255	3960	3960	3960	3960	0
242	20241011	150000	58300255	3960	3960	3960	3960	0
243	20241011	145900	58300255	3960	3960	3960	3960	0
244	20241011	145800	58300255	3960	3960	3960	3960	0
245	20241011	145700	58300255	3960	3960	3960	3960	0
246	20241011	145600	58300255	3960	3960	3960	3960	19
247	20241011	145500	58225015	3950	3950	3950	3950	1
248	20241011	145400	58221065	3970	3950	3970	3950	133
249	20241011	145300	57694255	3940	3940	3940	3940	0
250	20241011	145200	57694255	3940	3940	3940	3940	0
251	20241011	145100	57694255	3940	3940	3940	3940	0
252	20241011	145000	57694255	3940	3940	3940	3940	5
253	20241011	144900	57674555	3960	3960	3960	3950	54
254	20241011	144800	57460725	3950	3950	3960	3940	5
255	20241011	144700	57440985	3950	3950	3950	3950	0
256	20241011	144600	57440985	3950	3950	3950	3950	40
257	20241011	144500	57282985	3950	3950	3950	3950	0
258	20241011	144400	57282985	3950	3950	3950	3950	0
259	20241011	144300	57282985	3950	3950	3950	3950	1
260	20241011	144200	57279035	3955	3950	3955	3950	41
261	20241011	144100	57117080	3950	3950	3950	3950	1
262	20241011	144000	57113130	3950	3950	3950	3950	0
263	20241011	143900	57113130	3950	3950	3950	3950	0
264	20241011	143800	57113130	3950	3950	3950	3950	501
265	20241011	143700	55134180	3950	3950	3950	3950	0
266	20241011	143600	55134180	3950	3950	3950	3950	0
267	20241011	143500	55134180	3950	3950	3950	3950	0
268	20241011	143400	55134180	3950	3950	3950	3950	0
269	20241011	143300	55134180	3950	3950	3950	3950	0
270	20241011	143200	55134180	3950	3950	3950	3950	0
271	20241011	143100	55134180	3950	3945	3970	3945	11
272	20241011	143000	55090740	3940	3940	3940	3940	0
273	20241011	142900	55090740	3940	3940	3940	3940	406
274	20241011	142800	53491100	3940	3940	3940	3940	0
275	20241011	142700	53491100	3940	3940	3940	3940	0
276	20241011	142600	53491100	3940	3940	3940	3940	0
277	20241011	142500	53491100	3940	3940	3940	3940	0
278	20241011	142400	53491100	3940	3940	3940	3940	0
279	20241011	142300	53491100	3940	3940	3940	3940	0
280	20241011	142200	53491100	3940	3940	3940	3940	0
281	20241011	142100	53491100	3940	3940	3940	3940	3
282	20241011	142000	53479280	3940	3940	3940	3940	0
283	20241011	141900	53479280	3940	3940	3940	3940	0
284	20241011	141800	53479280	3940	3940	3940	3940	0
285	20241011	141700	53479280	3940	3940	3940	3940	0
286	20241011	141600	53479280	3940	3940	3940	3940	114
287	20241011	141500	53030120	3940	3940	3940	3940	3
288	20241011	141400	53018300	3940	3950	3950	3940	13
289	20241011	141300	52966980	3945	3945	3945	3945	0
290	20241011	141200	52966980	3945	3950	3970	3940	211
291	20241011	141100	52134570	3970	3970	3970	3970	0
292	20241011	141000	52134570	3970	3970	3970	3970	0
293	20241011	140900	52134570	3970	3950	3970	3950	67
294	20241011	140800	51868780	3945	3945	3945	3945	0
295	20241011	140700	51868780	3945	3945	3945	3945	0
296	20241011	140600	51868780	3945	3945	3945	3945	0
297	20241011	140500	51868780	3945	3945	3945	3945	0
298	20241011	140400	51868780	3945	3945	3945	3945	0
299	20241011	140300	51868780	3945	3945	3945	3945	0
300	20241011	140200	51868780	3945	3945	3945	3945	0
301	20241011	140100	51868780	3945	3945	3945	3945	1
302	20241011	140000	51864835	3945	3950	3950	3945	4
303	20241011	135900	51849050	3940	3940	3940	3940	2
304	20241011	135800	51841170	3940	3950	3970	3940	28
305	20241011	135700	51730660	3940	3940	3940	3940	0
306	20241011	135600	51730660	3940	3940	3940	3940	13
307	20241011	135500	51679440	3940	3950	3950	3940	11
308	20241011	135400	51636070	3940	3955	3955	3940	7
309	20241011	135300	51608440	3955	3945	3970	3945	25
310	20241011	135200	51509730	3960	3960	3960	3960	7
311	20241011	135100	51482010	3970	3960	3970	3960	2
312	20241011	135000	51474080	3970	3960	3970	3960	5
313	20241011	134900	51454260	3950	3950	3950	3950	1
314	20241011	134800	51450310	3960	3955	3960	3955	13
315	20241011	134700	51398835	3960	3955	3960	3955	2
316	20241011	134600	51390920	3955	3955	3955	3955	4
317	20241011	134500	51375100	3950	3950	3960	3950	401
318	20241011	134400	49787180	3950	3950	3950	3950	3
319	20241011	134300	49775330	3950	3950	3950	3950	0
320	20241011	134200	49775330	3950	3950	3960	3950	11
321	20241011	134100	49731870	3950	3950	3950	3950	1
322	20241011	134000	49727920	3960	3960	3960	3960	0
323	20241011	133900	49727920	3960	3945	3960	3945	580
324	20241011	133800	47434365	3940	3940	3940	3940	0
325	20241011	133700	47434365	3940	3940	3940	3940	0
326	20241011	133600	47434365	3940	3945	3945	3940	54
327	20241011	133500	47221340	3945	3945	3945	3945	23
328	20241011	133400	47130605	3945	3945	3945	3945	1
329	20241011	133300	47126660	3940	3940	3940	3940	0
330	20241011	133200	47126660	3940	3940	3940	3940	0
331	20241011	133100	47126660	3940	3940	3940	3940	0
332	20241011	133000	47126660	3940	3940	3940	3940	0
333	20241011	132900	47126660	3940	3940	3940	3940	0
334	20241011	132800	47126660	3940	3940	3940	3940	65
335	20241011	132700	46870560	3940	3940	3940	3940	0
336	20241011	132600	46870560	3940	3940	3940	3940	0
337	20241011	132500	46870560	3940	3940	3940	3940	0
338	20241011	132400	46870560	3940	3940	3940	3940	0
339	20241011	132300	46870560	3940	3940	3940	3940	0
340	20241011	132200	46870560	3940	3940	3940	3940	0
341	20241011	132100	46870560	3940	3940	3940	3940	0
342	20241011	132000	46870560	3940	3940	3940	3940	0
343	20241011	131900	46870560	3940	3940	3940	3940	0
344	20241011	131800	46870560	3940	3940	3940	3940	0
345	20241011	131700	46870560	3940	3940	3940	3940	0
346	20241011	131600	46870560	3940	3940	3940	3940	5
347	20241011	131500	46850860	3940	3940	3940	3940	15
348	20241011	131400	46791760	3930	3930	3930	3930	0
349	20241011	131300	46791760	3930	3930	3930	3930	0
350	20241011	131200	46791760	3930	3930	3930	3930	0
351	20241011	131100	46791760	3930	3930	3930	3930	0
352	20241011	131000	46791760	3930	3930	3930	3930	0
353	20241011	130900	46791760	3930	3930	3930	3930	0
354	20241011	130800	46791760	3930	3935	3935	3930	14
355	20241011	130700	46736735	3940	3940	3940	3940	0
356	20241011	130600	46736735	3940	3940	3940	3940	0
357	20241011	130500	46736735	3940	3940	3940	3940	0
358	20241011	130400	46736735	3940	3940	3940	3940	0
359	20241011	130300	46736735	3940	3940	3940	3940	0
360	20241011	130200	46736735	3940	3940	3940	3940	0
361	20241011	130100	46736735	3940	3940	3940	3940	167
362	20241011	130000	46078755	3930	3930	3930	3930	0
363	20241011	125900	46078755	3930	3930	3930	3930	35
364	20241011	125800	45941205	3950	3950	3950	3950	0
365	20241011	125700	45941205	3950	3940	3950	3940	2
366	20241011	125600	45933315	3940	3930	3940	3930	35
367	20241011	125500	45795755	3935	3935	3935	3935	0
368	20241011	125400	45795755	3935	3935	3935	3935	34
369	20241011	125300	45661965	3940	3940	3940	3940	0
370	20241011	125200	45661965	3940	3940	3940	3940	35
371	20241011	125100	45524065	3930	3930	3930	3930	35
372	20241011	125000	45386515	3940	3940	3940	3940	0
373	20241011	124900	45386515	3940	3940	3940	3940	1
374	20241011	124800	45382575	3940	3940	3940	3940	0
375	20241011	124700	45382575	3940	3940	3940	3940	1
376	20241011	124600	45378635	3930	3930	3930	3930	34
377	20241011	124500	45245015	3930	3930	3930	3930	0
378	20241011	124400	45245015	3930	3930	3930	3930	35
379	20241011	124300	45107465	3930	3930	3930	3930	0
380	20241011	124200	45107465	3930	3930	3930	3930	35
381	20241011	124100	44969915	3935	3935	3935	3935	0
382	20241011	124000	44969915	3935	3935	3935	3935	0
383	20241011	123900	44969915	3935	3945	3945	3930	127
384	20241011	123800	44470140	3940	3940	3940	3940	208
385	20241011	123700	43650620	3925	3925	3925	3925	35
386	20241011	123600	43513245	3940	3940	3940	3940	0
387	20241011	123500	43513245	3940	3940	3940	3940	28
388	20241011	123400	43402925	3925	3925	3925	3925	35
389	20241011	123300	43265550	3925	3925	3925	3925	0
390	20241011	123200	43265550	3925	3925	3925	3925	34
391	20241011	123100	43132100	3925	3925	3925	3925	0
392	20241011	123000	43132100	3925	3925	3925	3925	40
393	20241011	122900	42975100	3925	3925	3925	3925	0
394	20241011	122800	42975100	3925	3925	3925	3925	0
395	20241011	122700	42975100	3925	3930	3930	3925	55
396	20241011	122600	42759050	3925	3925	3925	3925	3
397	20241011	122500	42747275	3925	3925	3925	3925	43
398	20241011	122400	42578500	3920	3920	3920	3920	0
399	20241011	122300	42578500	3920	3920	3920	3920	0
400	20241011	122200	42578500	3920	3920	3920	3920	34
401	20241011	122100	42445220	3925	3925	3925	3925	0
402	20241011	122000	42445220	3925	3925	3925	3925	35
403	20241011	121900	42307845	3925	3925	3925	3925	0
404	20241011	121800	42307845	3925	3925	3925	3925	0
405	20241011	121700	42307845	3925	3925	3925	3925	35
406	20241011	121600	42170470	3925	3925	3925	3925	152
407	20241011	121500	41573870	3925	3945	3945	3925	68
408	20241011	121400	41306290	3930	3930	3930	3930	0
409	20241011	121300	41306290	3930	3930	3930	3930	35
410	20241011	121200	41168740	3950	3950	3950	3950	0
411	20241011	121100	41168740	3950	3945	3950	3945	527
412	20241011	121000	39089625	3925	3925	3925	3925	35
413	20241011	120900	38952250	3925	3925	3925	3925	0
414	20241011	120800	38952250	3925	3925	3925	3925	34
415	20241011	120700	38818800	3925	3925	3925	3925	0
416	20241011	120600	38818800	3925	3925	3925	3925	0
417	20241011	120500	38818800	3925	3925	3925	3925	35
418	20241011	120400	38681425	3920	3920	3920	3920	0
419	20241011	120300	38681425	3920	3920	3920	3920	35
420	20241011	120200	38544225	3920	3920	3920	3920	47
421	20241011	120100	38359985	3940	3925	3940	3925	38
422	20241011	120000	38210790	3940	3940	3940	3940	0
423	20241011	115900	38210790	3940	3925	3940	3925	22
424	20241011	115800	38124395	3920	3920	3920	3920	34
425	20241011	115700	37991115	3920	3920	3920	3920	0
426	20241011	115600	37991115	3920	3920	3920	3920	35
427	20241011	115500	37853915	3925	3925	3925	3925	0
428	20241011	115400	37853915	3925	3925	3925	3925	0
429	20241011	115300	37853915	3925	3925	3925	3925	35
430	20241011	115200	37716540	3950	3945	3950	3945	42
431	20241011	115100	37550845	3925	3925	3925	3925	34
432	20241011	115000	37417395	3925	3925	3925	3925	0
433	20241011	114900	37417395	3925	3925	3925	3925	35
434	20241011	114800	37280020	3925	3925	3925	3925	0
435	20241011	114700	37280020	3925	3925	3925	3925	0
436	20241011	114600	37280020	3925	3925	3925	3925	35
437	20241011	114500	37142645	3930	3930	3930	3930	0
438	20241011	114400	37142645	3930	3930	3930	3930	34
439	20241011	114300	37009025	3930	3930	3930	3930	0
440	20241011	114200	37009025	3930	3930	3930	3930	0
441	20241011	114100	37009025	3930	3930	3930	3930	35
442	20241011	114000	36871475	3950	3950	3950	3950	0
443	20241011	113900	36871475	3950	3955	3955	3935	53
444	20241011	113800	36662645	3935	3935	3935	3935	0
445	20241011	113700	36662645	3935	3935	3935	3935	0
446	20241011	113600	36662645	3935	3935	3935	3935	34
447	20241011	113500	36528855	3935	3935	3935	3935	0
448	20241011	113400	36528855	3935	3935	3935	3935	35
449	20241011	113300	36391130	3930	3930	3930	3930	0
450	20241011	113200	36391130	3930	3930	3930	3930	35
451	20241011	113100	36253580	3930	3930	3930	3930	0
452	20241011	113000	36253580	3930	3930	3930	3930	0
453	20241011	112900	36253580	3930	3930	3930	3930	35
454	20241011	112800	36116030	3930	3930	3930	3930	0
455	20241011	112700	36116030	3930	3930	3930	3930	34
456	20241011	112600	35982410	3930	3930	3930	3930	0
457	20241011	112500	35982410	3930	3930	3930	3930	0
458	20241011	112400	35982410	3930	3930	3930	3930	35
459	20241011	112300	35844860	3935	3935	3935	3935	0
460	20241011	112200	35844860	3935	3935	3935	3935	35
461	20241011	112100	35707135	3935	3935	3935	3935	0
462	20241011	112000	35707135	3935	3935	3935	3935	34
463	20241011	111900	35573345	3925	3925	3925	3925	0
464	20241011	111800	35573345	3925	3925	3925	3925	0
465	20241011	111700	35573345	3925	3925	3925	3925	35
466	20241011	111600	35435970	3930	3930	3930	3930	0
467	20241011	111500	35435970	3930	3930	3930	3930	35
468	20241011	111400	35298420	3930	3930	3930	3930	0
469	20241011	111300	35298420	3930	3930	3930	3930	517
470	20241011	111200	33266610	3930	3930	3930	3930	34
471	20241011	111100	33132990	3935	3935	3935	3935	0
472	20241011	111000	33132990	3935	3935	3935	3935	35
473	20241011	110900	32995265	3930	3930	3930	3930	0
474	20241011	110800	32995265	3930	3930	3930	3930	35
475	20241011	110700	32857715	3930	3930	3930	3930	0
476	20241011	110600	32857715	3930	3930	3930	3930	0
477	20241011	110500	32857715	3930	3930	3930	3930	34
478	20241011	110400	32724095	3930	3930	3930	3930	0
479	20241011	110300	32724095	3930	3930	3930	3930	35
480	20241011	110200	32586545	3935	3935	3935	3935	0
481	20241011	110100	32586545	3935	3935	3935	3935	0
482	20241011	110000	32586545	3935	3935	3935	3935	35
483	20241011	105900	32448820	3935	3935	3935	3935	1
484	20241011	105800	32444885	3935	3935	3935	3935	35
485	20241011	105700	32307160	3935	3935	3935	3935	0
486	20241011	105600	32307160	3935	3935	3935	3935	0
487	20241011	105500	32307160	3935	3955	3955	3935	35
488	20241011	105400	32169415	3935	3935	3935	3935	0
489	20241011	105300	32169415	3935	3935	3935	3935	35
490	20241011	105200	32031690	3935	3935	3935	3935	0
491	20241011	105100	32031690	3935	3935	3935	3935	35
492	20241011	105000	31893965	3935	3935	3935	3935	0
493	20241011	104900	31893965	3935	3935	3935	3935	0
494	20241011	104800	31893965	3935	3935	3935	3935	34
495	20241011	104700	31760175	3935	3935	3935	3935	0
496	20241011	104600	31760175	3935	3935	3935	3935	35
497	20241011	104500	31622450	3935	3935	3935	3935	0
498	20241011	104400	31622450	3935	3935	3935	3935	0
499	20241011	104300	31622450	3935	3935	3935	3935	35
500	20241011	104200	31484725	3940	3940	3940	3940	0
501	20241011	104100	31484725	3940	3940	3940	3940	41
502	20241011	104000	31323185	3940	3940	3940	3940	0
503	20241011	103900	31323185	3940	3940	3940	3940	35
504	20241011	103800	31185285	3955	3955	3955	3955	19
505	20241011	103700	31110140	3955	3955	3955	3955	1
506	20241011	103600	31106185	3940	3940	3940	3940	35
507	20241011	103500	30968285	3940	3940	3940	3940	0
508	20241011	103400	30968285	3940	3940	3940	3940	35
509	20241011	103300	30830385	3940	3940	3940	3940	100
510	20241011	103200	30436385	3940	3940	3940	3940	1260
511	20241011	103100	25471985	3935	3935	3935	3935	34
512	20241011	103000	25338195	3940	3940	3940	3940	5
513	20241011	102900	25318495	3940	3940	3940	3940	35
514	20241011	102800	25180595	3960	3960	3960	3960	506
515	20241011	102700	23176835	3935	3935	3935	3935	35
516	20241011	102600	23039110	3950	3950	3950	3950	0
517	20241011	102500	23039110	3950	3950	3950	3950	0
518	20241011	102400	23039110	3950	3935	3950	3935	38
519	20241011	102300	22889520	3940	3940	3940	3940	0
520	20241011	102200	22889520	3940	3940	3940	3940	35
521	20241011	102100	22751620	3940	3940	3940	3940	0
522	20241011	102000	22751620	3940	3940	3940	3940	0
523	20241011	101900	22751620	3940	3940	3940	3940	35
524	20241011	101800	22613720	3940	3940	3940	3940	0
525	20241011	101700	22613720	3940	3940	3940	3940	34
526	20241011	101600	22479760	3940	3940	3940	3940	0
527	20241011	101500	22479760	3940	3940	3940	3940	0
528	20241011	101400	22479760	3940	3955	3965	3940	40
529	20241011	101300	22322045	3965	3955	3965	3955	5
530	20241011	101200	22302230	3935	3935	3935	3935	35
531	20241011	101100	22164505	3935	3935	3935	3935	0
532	20241011	101000	22164505	3935	3935	3935	3935	34
533	20241011	100900	22030715	3935	3935	3935	3935	0
534	20241011	100800	22030715	3935	3935	3935	3935	0
535	20241011	100700	22030715	3935	3955	3955	3935	36
536	20241011	100600	21889035	3935	3935	3935	3935	0
537	20241011	100500	21889035	3935	3955	3965	3935	37
538	20241011	100400	21743390	3935	3935	3935	3935	0
539	20241011	100300	21743390	3935	3935	3935	3935	0
540	20241011	100200	21743390	3935	3955	3965	3935	135
541	20241011	100100	21210145	3955	3955	3955	3955	3
542	20241011	100000	21198280	3940	3940	3940	3940	34
543	20241011	095900	21064320	3940	3940	3940	3940	0
544	20241011	095800	21064320	3940	3940	3940	3940	35
545	20241011	095700	20926420	3940	3940	3940	3940	0
546	20241011	095600	20926420	3940	3940	3940	3940	0
547	20241011	095500	20926420	3940	3940	3940	3940	35
548	20241011	095400	20788520	3940	3940	3940	3940	0
549	20241011	095300	20788520	3940	3945	3945	3940	38
550	20241011	095200	20638630	3965	3960	3965	3960	2
551	20241011	095100	20630705	3960	3960	3960	3960	2
552	20241011	095000	20622785	3940	3940	3940	3940	35
553	20241011	094900	20484885	3935	3935	3935	3935	0
554	20241011	094800	20484885	3935	3935	3935	3935	35
555	20241011	094700	20347160	3935	3935	3935	3935	0
556	20241011	094600	20347160	3935	3935	3935	3935	34
557	20241011	094500	20213370	3955	3955	3955	3955	0
558	20241011	094400	20213370	3955	3955	3955	3955	0
559	20241011	094300	20213370	3955	3935	3955	3935	145
560	20241011	094200	19640595	3945	3945	3945	3945	0
561	20241011	094100	19640595	3945	3965	3965	3945	36
562	20241011	094000	19498555	3955	3955	3955	3955	0
563	20241011	093900	19498555	3955	3955	3955	3955	20
564	20241011	093800	19419455	3955	3935	3955	3935	85
565	20241011	093700	19083980	3935	3935	3935	3935	0
566	20241011	093600	19083980	3935	3935	3935	3935	34
567	20241011	093500	18950190	3950	3955	3955	3950	638
568	20241011	093400	16427560	3960	3960	3960	3960	0
569	20241011	093300	16427560	3960	3985	3985	3960	43
570	20241011	093200	16257165	3965	3965	3965	3965	0
571	20241011	093100	16257165	3965	3965	3985	3965	47
572	20241011	093000	16070770	3965	3965	3965	3965	0
573	20241011	092900	16070770	3965	3965	3965	3965	38
574	20241011	092800	15920100	3965	3965	3965	3965	43
575	20241011	092700	15749605	3935	3935	3935	3935	0
576	20241011	092600	15749605	3935	3935	3935	3935	35
577	20241011	092500	15611880	3940	3940	3940	3940	0
578	20241011	092400	15611880	3940	3940	3940	3940	35
579	20241011	092300	15473980	4005	4005	4005	4005	0
580	20241011	092200	15473980	4005	3930	4005	3930	260
581	20241011	092100	14436750	3930	3930	3930	3930	27
582	20241011	092000	14330640	3930	3930	3930	3930	0
583	20241011	091900	14330640	3930	3930	3930	3930	35
584	20241011	091800	14193090	3930	3930	3930	3930	700
585	20241011	091700	11442090	3930	3930	3930	3930	35
586	20241011	091600	11304540	3930	3930	3930	3930	12
587	20241011	091500	11257380	3930	3930	3930	3930	6
588	20241011	091400	11233800	3930	3930	3930	3930	16
589	20241011	091300	11170920	3925	3935	3935	3925	200
590	20241011	091200	10385295	3925	3925	3925	3925	35
591	20241011	091100	10247920	3925	3930	3930	3925	300
592	20241011	091000	9070380	3930	3930	3930	3930	0
593	20241011	090900	9070380	3930	3925	3930	3925	666
594	20241011	090800	6456155	3925	3925	3925	3925	1060
595	20241011	090700	2295655	3925	3940	3940	3925	344
596	20241011	090600	944140	3955	3950	3955	3950	194
597	20241011	090500	177660	3945	3950	3950	3945	44
598	20241011	090400	3945	3945	3945	3945	3945	0
599	20241011	090300	3945	3945	3945	3945	3945	1
600	20241011	090200	0	3965	3965	3965	3965	0
601	20241011	090100	0	3965	3965	3965	3965	0
602	20241011	090000	0	3965	3965	3965	3965	0