KissMeData/016670/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190300	17356835	3955	3955	3955	3955	11
3	20241023	190200	17356835	3955	3955	3955	3955	0
4	20241023	190100	17356835	3955	3955	3955	3955	0
5	20241023	190000	17356835	3955	3955	3955	3955	0
6	20241023	185900	17356835	3955	3955	3955	3955	0
7	20241023	185800	17356835	3955	3955	3955	3955	0
8	20241023	185700	17356835	3955	3955	3955	3955	0
9	20241023	185600	17356835	3955	3955	3955	3955	0
10	20241023	185500	17356835	3955	3955	3955	3955	0
11	20241023	185400	17356835	3955	3955	3955	3955	0
12	20241023	185300	17356835	3955	3955	3955	3955	0
13	20241023	185200	17356835	3955	3955	3955	3955	0
14	20241023	185100	17356835	3955	3955	3955	3955	0
15	20241023	185000	17356835	3955	3955	3955	3955	0
16	20241023	184900	17356835	3955	3955	3955	3955	0
17	20241023	184800	17356835	3955	3955	3955	3955	0
18	20241023	184700	17356835	3955	3955	3955	3955	0
19	20241023	184600	17356835	3955	3955	3955	3955	0
20	20241023	184500	17356835	3955	3955	3955	3955	0
21	20241023	184400	17356835	3955	3955	3955	3955	0
22	20241023	184300	17356835	3955	3955	3955	3955	0
23	20241023	184200	17356835	3955	3955	3955	3955	0
24	20241023	184100	17356835	3955	3955	3955	3955	0
25	20241023	184000	17356835	3955	3955	3955	3955	0
26	20241023	183900	17356835	3955	3955	3955	3955	0
27	20241023	183800	17356835	3955	3955	3955	3955	0
28	20241023	183700	17356835	3955	3955	3955	3955	0
29	20241023	183600	17356835	3955	3955	3955	3955	0
30	20241023	183500	17356835	3955	3955	3955	3955	0
31	20241023	183400	17356835	3955	3955	3955	3955	0
32	20241023	183300	17356835	3955	3955	3955	3955	11
33	20241023	183200	17356835	3955	3955	3955	3955	0
34	20241023	183100	17356835	3955	3955	3955	3955	0
35	20241023	183000	17356835	3955	3955	3955	3955	0
36	20241023	182900	17356835	3955	3955	3955	3955	0
37	20241023	182800	17356835	3955	3955	3955	3955	0
38	20241023	182700	17356835	3955	3955	3955	3955	0
39	20241023	182600	17356835	3955	3955	3955	3955	0
40	20241023	182500	17356835	3955	3955	3955	3955	0
41	20241023	182400	17356835	3955	3955	3955	3955	0
42	20241023	182300	17356835	3955	3955	3955	3955	0
43	20241023	182200	17356835	3955	3955	3955	3955	0
44	20241023	182100	17356835	3955	3955	3955	3955	0
45	20241023	182000	17356835	3955	3955	3955	3955	0
46	20241023	181900	17356835	3955	3955	3955	3955	0
47	20241023	181800	17356835	3955	3955	3955	3955	0
48	20241023	181700	17356835	3955	3955	3955	3955	0
49	20241023	181600	17356835	3955	3955	3955	3955	0
50	20241023	181500	17356835	3955	3955	3955	3955	0
51	20241023	181400	17356835	3955	3955	3955	3955	0
52	20241023	181300	17356835	3955	3955	3955	3955	0
53	20241023	181200	17356835	3955	3955	3955	3955	0
54	20241023	181100	17356835	3955	3955	3955	3955	0
55	20241023	181000	17356835	3955	3955	3955	3955	0
56	20241023	180900	17356835	3955	3955	3955	3955	0
57	20241023	180800	17356835	3955	3955	3955	3955	0
58	20241023	180700	17356835	3955	3955	3955	3955	0
59	20241023	180600	17356835	3955	3955	3955	3955	0
60	20241023	180500	17356835	3955	3955	3955	3955	0
61	20241023	180400	17356835	3955	3955	3955	3955	0
62	20241023	180300	17356835	3955	3955	3955	3955	11
63	20241023	180200	17356835	3955	3955	3955	3955	0
64	20241023	180100	17356835	3955	3955	3955	3955	0
65	20241023	180000	17356835	3955	3955	3955	3955	0
66	20241023	175900	17356835	3955	3955	3955	3955	0
67	20241023	175800	17356835	3955	3955	3955	3955	0
68	20241023	175700	17356835	3955	3955	3955	3955	0
69	20241023	175600	17356835	3955	3955	3955	3955	0
70	20241023	175500	17356835	3955	3955	3955	3955	0
71	20241023	175400	17356835	3955	3955	3955	3955	0
72	20241023	175300	17356835	3955	3955	3955	3955	0
73	20241023	175200	17356835	3955	3955	3955	3955	0
74	20241023	175100	17356835	3955	3955	3955	3955	0
75	20241023	175000	17356835	3955	3955	3955	3955	0
76	20241023	174900	17356835	3955	3955	3955	3955	0
77	20241023	174800	17356835	3955	3955	3955	3955	0
78	20241023	174700	17356835	3955	3955	3955	3955	0
79	20241023	174600	17356835	3955	3955	3955	3955	0
80	20241023	174500	17356835	3955	3955	3955	3955	0
81	20241023	174400	17356835	3955	3955	3955	3955	0
82	20241023	174300	17356835	3955	3955	3955	3955	0
83	20241023	174200	17356835	3955	3955	3955	3955	0
84	20241023	174100	17356835	3955	3955	3955	3955	0
85	20241023	174000	17356835	3955	3955	3955	3955	0
86	20241023	173900	17356835	3955	3955	3955	3955	0
87	20241023	173800	17356835	3955	3955	3955	3955	0
88	20241023	173700	17356835	3955	3955	3955	3955	0
89	20241023	173600	17356835	3955	3955	3955	3955	0
90	20241023	173500	17356835	3955	3955	3955	3955	0
91	20241023	173400	17356835	3955	3955	3955	3955	0
92	20241023	173300	17356835	3955	3955	3955	3955	11
93	20241023	173200	17356835	3955	3955	3955	3955	0
94	20241023	173100	17356835	3955	3955	3955	3955	0
95	20241023	173000	17356835	3955	3955	3955	3955	0
96	20241023	172900	17356835	3955	3955	3955	3955	0
97	20241023	172800	17356835	3955	3955	3955	3955	0
98	20241023	172700	17356835	3955	3955	3955	3955	0
99	20241023	172600	17356835	3955	3955	3955	3955	0
100	20241023	172500	17356835	3955	3955	3955	3955	0
101	20241023	172400	17356835	3955	3955	3955	3955	0
102	20241023	172300	17356835	3955	3955	3955	3955	0
103	20241023	172200	17356835	3955	3955	3955	3955	0
104	20241023	172100	17356835	3955	3955	3955	3955	0
105	20241023	172000	17356835	3955	3955	3955	3955	0
106	20241023	171900	17356835	3955	3955	3955	3955	0
107	20241023	171800	17356835	3955	3955	3955	3955	0
108	20241023	171700	17356835	3955	3955	3955	3955	0
109	20241023	171600	17356835	3955	3955	3955	3955	0
110	20241023	171500	17356835	3955	3955	3955	3955	0
111	20241023	171400	17356835	3955	3955	3955	3955	0
112	20241023	171300	17356835	3955	3955	3955	3955	0
113	20241023	171200	17356835	3955	3955	3955	3955	0
114	20241023	171100	17356835	3955	3955	3955	3955	0
115	20241023	171000	17356835	3955	3955	3955	3955	0
116	20241023	170900	17356835	3955	3955	3955	3955	0
117	20241023	170800	17356835	3955	3955	3955	3955	0
118	20241023	170700	17356835	3955	3955	3955	3955	0
119	20241023	170600	17356835	3955	3955	3955	3955	0
120	20241023	170500	17356835	3955	3955	3955	3955	0
121	20241023	170400	17356835	3955	3955	3955	3955	0
122	20241023	170300	17356835	3955	3955	3955	3955	11
123	20241023	170200	17356835	3955	3955	3955	3955	0
124	20241023	170100	17356835	3955	3955	3955	3955	0
125	20241023	170000	17356835	3955	3955	3955	3955	0
126	20241023	165900	17356835	3955	3955	3955	3955	0
127	20241023	165800	17356835	3955	3955	3955	3955	0
128	20241023	165700	17356835	3955	3955	3955	3955	0
129	20241023	165600	17356835	3955	3955	3955	3955	0
130	20241023	165500	17356835	3955	3955	3955	3955	0
131	20241023	165400	17356835	3955	3955	3955	3955	0
132	20241023	165300	17356835	3955	3955	3955	3955	0
133	20241023	165200	17356835	3955	3955	3955	3955	0
134	20241023	165100	17356835	3955	3955	3955	3955	0
135	20241023	165000	17356835	3955	3955	3955	3955	0
136	20241023	164900	17356835	3955	3955	3955	3955	0
137	20241023	164800	17356835	3955	3955	3955	3955	0
138	20241023	164700	17356835	3955	3955	3955	3955	0
139	20241023	164600	17356835	3955	3955	3955	3955	0
140	20241023	164500	17356835	3955	3955	3955	3955	0
141	20241023	164400	17356835	3955	3955	3955	3955	0
142	20241023	164300	17356835	3955	3955	3955	3955	0
143	20241023	164200	17356835	3955	3955	3955	3955	0
144	20241023	164100	17356835	3955	3955	3955	3955	0
145	20241023	164000	17356835	3955	3955	3955	3955	0
146	20241023	163900	17356835	3955	3955	3955	3955	0
147	20241023	163800	17356835	3955	3955	3955	3955	0
148	20241023	163700	17356835	3955	3955	3955	3955	0
149	20241023	163600	17356835	3955	3955	3955	3955	0
150	20241023	163500	17356835	3955	3955	3955	3955	0
151	20241023	163400	17356835	3955	3955	3955	3955	0
152	20241023	163300	17356835	3955	3955	3955	3955	11
153	20241023	163200	17356835	3955	3955	3955	3955	0
154	20241023	163100	17356835	3955	3955	3955	3955	0
155	20241023	163000	17356835	3955	3955	3955	3955	0
156	20241023	162900	17356835	3955	3955	3955	3955	0
157	20241023	162800	17356835	3955	3955	3955	3955	0
158	20241023	162700	17356835	3955	3955	3955	3955	0
159	20241023	162600	17356835	3955	3955	3955	3955	0
160	20241023	162500	17356835	3955	3955	3955	3955	0
161	20241023	162400	17356835	3955	3955	3955	3955	0
162	20241023	162300	17356835	3955	3955	3955	3955	0
163	20241023	162200	17356835	3955	3955	3955	3955	0
164	20241023	162100	17356835	3955	3955	3955	3955	0
165	20241023	162000	17356835	3955	3955	3955	3955	0
166	20241023	161900	17356835	3955	3955	3955	3955	0
167	20241023	161800	17356835	3955	3955	3955	3955	0
168	20241023	161700	17356835	3955	3955	3955	3955	0
169	20241023	161600	17356835	3955	3955	3955	3955	0
170	20241023	161500	17356835	3955	3955	3955	3955	0
171	20241023	161400	17356835	3955	3955	3955	3955	0
172	20241023	161300	17356835	3955	3955	3955	3955	0
173	20241023	161200	17356835	3955	3955	3955	3955	0
174	20241023	161100	17356835	3955	3955	3955	3955	0
175	20241023	161000	17356835	3955	3955	3955	3955	0
176	20241023	160900	17356835	3955	3955	3955	3955	0
177	20241023	160800	17356835	3955	3955	3955	3955	0
178	20241023	160700	17356835	3955	3955	3955	3955	0
179	20241023	160600	17356835	3955	3955	3955	3955	0
180	20241023	160500	17356835	3955	3955	3955	3955	0
181	20241023	160400	17356835	3955	3955	3955	3955	0
182	20241023	160300	17356835	3955	3955	3955	3955	11
183	20241023	160200	17356835	3955	3955	3955	3955	0
184	20241023	160100	17356835	3955	3955	3955	3955	0
185	20241023	160000	17356835	3955	3955	3955	3955	0
186	20241023	155900	17356835	3955	3955	3955	3955	0
187	20241023	155800	17356835	3955	3955	3955	3955	0
188	20241023	155700	17356835	3955	3955	3955	3955	0
189	20241023	155600	17356835	3955	3955	3955	3955	0
190	20241023	155500	17356835	3955	3955	3955	3955	0
191	20241023	155400	17356835	3955	3955	3955	3955	0
192	20241023	155300	17356835	3955	3955	3955	3955	0
193	20241023	155200	17356835	3955	3955	3955	3955	0
194	20241023	155100	17356835	3955	3955	3955	3955	0
195	20241023	155000	17356835	3955	3955	3955	3955	0
196	20241023	154900	17356835	3955	3955	3955	3955	0
197	20241023	154800	17356835	3955	3955	3955	3955	0
198	20241023	154700	17356835	3955	3955	3955	3955	0
199	20241023	154600	17356835	3955	3955	3955	3955	0
200	20241023	154500	17356835	3955	3955	3955	3955	0
201	20241023	154400	17356835	3955	3955	3955	3955	0
202	20241023	154300	17356835	3955	3955	3955	3955	0
203	20241023	154200	17356835	3955	3955	3955	3955	0
204	20241023	154100	17356835	3955	3955	3955	3955	0
205	20241023	154000	17356835	3955	3955	3955	3955	0
206	20241023	153900	17356835	3955	3955	3955	3955	0
207	20241023	153800	17356835	3955	3955	3955	3955	0
208	20241023	153700	17356835	3955	3955	3955	3955	0
209	20241023	153600	17356835	3955	3955	3955	3955	0
210	20241023	153500	17356835	3955	3955	3955	3955	0
211	20241023	153400	17356835	3955	3955	3955	3955	0
212	20241023	153300	17356835	3955	3955	3955	3955	11
213	20241023	153200	17356835	3955	3955	3955	3955	0
214	20241023	153100	17356835	3955	3955	3955	3955	0
215	20241023	153000	17356835	3955	3955	3955	3955	11
216	20241023	152900	17313330	3955	3955	3955	3955	0
217	20241023	152800	17313330	3955	3955	3955	3955	0
218	20241023	152700	17313330	3955	3955	3955	3955	0
219	20241023	152600	17313330	3955	3955	3955	3955	0
220	20241023	152500	17313330	3955	3955	3955	3955	0
221	20241023	152400	17313330	3955	3955	3955	3955	0
222	20241023	152300	17313330	3955	3955	3955	3955	0
223	20241023	152200	17313330	3955	3955	3955	3955	0
224	20241023	152100	17313330	3955	3955	3955	3955	0
225	20241023	152000	17313330	3955	3955	3955	3955	0
226	20241023	151900	17313330	3955	3955	3955	3955	0
227	20241023	151800	17313330	3955	3955	3955	3955	0
228	20241023	151700	17313330	3955	3955	3955	3955	0
229	20241023	151600	17313330	3955	3955	3955	3955	0
230	20241023	151500	17313330	3955	3955	3955	3955	0
231	20241023	151400	17313330	3955	3955	3955	3955	506
232	20241023	151300	15312100	3955	3955	3955	3955	21
233	20241023	151200	15229045	3950	3950	3950	3950	0
234	20241023	151100	15229045	3950	3950	3950	3950	0
235	20241023	151000	15229045	3950	3950	3950	3950	0
236	20241023	150900	15229045	3950	3950	3950	3950	0
237	20241023	150800	15229045	3950	3950	3950	3950	69
238	20241023	150700	14956495	3950	3950	3950	3950	0
239	20241023	150600	14956495	3950	3950	3950	3950	40
240	20241023	150500	14798495	3950	3950	3950	3950	0
241	20241023	150400	14798495	3950	3950	3950	3950	0
242	20241023	150300	14798495	3950	3950	3950	3950	0
243	20241023	150200	14798495	3950	3945	3950	3945	259
244	20241023	150100	13775580	3930	3930	3930	3930	0
245	20241023	150000	13775580	3930	3930	3930	3930	0
246	20241023	145900	13775580	3930	3930	3930	3930	0
247	20241023	145800	13775580	3930	3930	3930	3930	100
248	20241023	145700	13382580	3930	3930	3930	3930	0
249	20241023	145600	13382580	3930	3930	3930	3930	0
250	20241023	145500	13382580	3930	3930	3930	3930	0
251	20241023	145400	13382580	3930	3930	3930	3930	0
252	20241023	145300	13382580	3930	3930	3930	3930	0
253	20241023	145200	13382580	3930	3930	3930	3930	0
254	20241023	145100	13382580	3930	3930	3930	3930	0
255	20241023	145000	13382580	3930	3930	3930	3930	0
256	20241023	144900	13382580	3930	3930	3930	3930	0
257	20241023	144800	13382580	3930	3930	3930	3930	0
258	20241023	144700	13382580	3930	3930	3930	3930	0
259	20241023	144600	13382580	3930	3930	3930	3930	0
260	20241023	144500	13382580	3930	3930	3930	3930	0
261	20241023	144400	13382580	3930	3930	3930	3930	0
262	20241023	144300	13382580	3930	3930	3930	3930	0
263	20241023	144200	13382580	3930	3930	3930	3930	0
264	20241023	144100	13382580	3930	3930	3930	3930	0
265	20241023	144000	13382580	3930	3930	3930	3930	0
266	20241023	143900	13382580	3930	3930	3930	3930	0
267	20241023	143800	13382580	3930	3930	3930	3930	0
268	20241023	143700	13382580	3930	3930	3930	3930	0
269	20241023	143600	13382580	3930	3930	3930	3930	0
270	20241023	143500	13382580	3930	3930	3930	3930	0
271	20241023	143400	13382580	3930	3930	3930	3930	0
272	20241023	143300	13382580	3930	3930	3930	3930	0
273	20241023	143200	13382580	3930	3930	3930	3930	0
274	20241023	143100	13382580	3930	3930	3930	3930	0
275	20241023	143000	13382580	3930	3930	3930	3930	0
276	20241023	142900	13382580	3930	3930	3930	3930	0
277	20241023	142800	13382580	3930	3930	3930	3930	0
278	20241023	142700	13382580	3930	3930	3930	3930	0
279	20241023	142600	13382580	3930	3930	3930	3930	0
280	20241023	142500	13382580	3930	3930	3930	3930	216
281	20241023	142400	12533700	3930	3930	3930	3930	0
282	20241023	142300	12533700	3930	3930	3930	3930	0
283	20241023	142200	12533700	3930	3930	3930	3930	0
284	20241023	142100	12533700	3930	3930	3930	3930	0
285	20241023	142000	12533700	3930	3930	3930	3930	0
286	20241023	141900	12533700	3930	3930	3930	3930	0
287	20241023	141800	12533700	3930	3930	3930	3930	0
288	20241023	141700	12533700	3930	3930	3930	3930	0
289	20241023	141600	12533700	3930	3930	3930	3930	0
290	20241023	141500	12533700	3930	3930	3930	3930	0
291	20241023	141400	12533700	3930	3930	3930	3930	0
292	20241023	141300	12533700	3930	3930	3930	3930	0
293	20241023	141200	12533700	3930	3930	3930	3930	0
294	20241023	141100	12533700	3930	3930	3930	3930	0
295	20241023	141000	12533700	3930	3930	3930	3930	0
296	20241023	140900	12533700	3930	3930	3930	3930	0
297	20241023	140800	12533700	3930	3930	3930	3930	0
298	20241023	140700	12533700	3930	3930	3930	3930	0
299	20241023	140600	12533700	3930	3930	3930	3930	0
300	20241023	140500	12533700	3930	3930	3930	3930	0
301	20241023	140400	12533700	3930	3930	3930	3930	0
302	20241023	140300	12533700	3930	3930	3930	3930	0
303	20241023	140200	12533700	3930	3930	3930	3930	0
304	20241023	140100	12533700	3930	3930	3930	3930	0
305	20241023	140000	12533700	3930	3930	3930	3930	0
306	20241023	135900	12533700	3930	3930	3930	3930	0
307	20241023	135800	12533700	3930	3930	3930	3930	0
308	20241023	135700	12533700	3930	3930	3930	3930	0
309	20241023	135600	12533700	3930	3930	3930	3930	0
310	20241023	135500	12533700	3930	3930	3930	3930	0
311	20241023	135400	12533700	3930	3930	3930	3930	0
312	20241023	135300	12533700	3930	3930	3930	3930	2
313	20241023	135200	12525840	3930	3930	3930	3930	0
314	20241023	135100	12525840	3930	3930	3930	3930	0
315	20241023	135000	12525840	3930	3930	3930	3930	0
316	20241023	134900	12525840	3930	3930	3930	3930	0
317	20241023	134800	12525840	3930	3930	3930	3930	0
318	20241023	134700	12525840	3930	3930	3930	3930	0
319	20241023	134600	12525840	3930	3930	3930	3930	0
320	20241023	134500	12525840	3930	3930	3930	3930	0
321	20241023	134400	12525840	3930	3930	3930	3930	46
322	20241023	134300	12345060	3930	3930	3930	3930	0
323	20241023	134200	12345060	3930	3930	3930	3930	0
324	20241023	134100	12345060	3930	3930	3930	3930	0
325	20241023	134000	12345060	3930	3930	3930	3930	0
326	20241023	133900	12345060	3930	3930	3930	3930	0
327	20241023	133800	12345060	3930	3930	3930	3930	0
328	20241023	133700	12345060	3930	3930	3930	3930	0
329	20241023	133600	12345060	3930	3930	3930	3930	1
330	20241023	133500	12341130	3955	3955	3955	3955	0
331	20241023	133400	12341130	3955	3955	3955	3955	0
332	20241023	133300	12341130	3955	3955	3955	3955	0
333	20241023	133200	12341130	3955	3955	3955	3955	0
334	20241023	133100	12341130	3955	3955	3955	3955	0
335	20241023	133000	12341130	3955	3955	3955	3955	0
336	20241023	132900	12341130	3955	3955	3955	3955	0
337	20241023	132800	12341130	3955	3955	3955	3955	0
338	20241023	132700	12341130	3955	3955	3955	3955	0
339	20241023	132600	12341130	3955	3955	3955	3955	0
340	20241023	132500	12341130	3955	3955	3955	3955	0
341	20241023	132400	12341130	3955	3955	3955	3955	0
342	20241023	132300	12341130	3955	3955	3955	3955	0
343	20241023	132200	12341130	3955	3955	3955	3955	0
344	20241023	132100	12341130	3955	3955	3955	3955	0
345	20241023	132000	12341130	3955	3955	3955	3955	0
346	20241023	131900	12341130	3955	3955	3955	3955	0
347	20241023	131800	12341130	3955	3955	3955	3955	0
348	20241023	131700	12341130	3955	3955	3955	3955	0
349	20241023	131600	12341130	3955	3955	3955	3955	0
350	20241023	131500	12341130	3955	3955	3955	3955	0
351	20241023	131400	12341130	3955	3955	3955	3955	0
352	20241023	131300	12341130	3955	3955	3955	3955	0
353	20241023	131200	12341130	3955	3955	3955	3955	0
354	20241023	131100	12341130	3955	3955	3955	3955	0
355	20241023	131000	12341130	3955	3955	3955	3955	0
356	20241023	130900	12341130	3955	3955	3955	3955	0
357	20241023	130800	12341130	3955	3955	3955	3955	0
358	20241023	130700	12341130	3955	3955	3955	3955	0
359	20241023	130600	12341130	3955	3955	3955	3955	0
360	20241023	130500	12341130	3955	3955	3955	3955	0
361	20241023	130400	12341130	3955	3955	3955	3955	0
362	20241023	130300	12341130	3955	3955	3955	3955	0
363	20241023	130200	12341130	3955	3955	3955	3955	0
364	20241023	130100	12341130	3955	3955	3955	3955	0
365	20241023	130000	12341130	3955	3955	3955	3955	0
366	20241023	125900	12341130	3955	3955	3955	3955	0
367	20241023	125800	12341130	3955	3955	3955	3955	0
368	20241023	125700	12341130	3955	3955	3955	3955	0
369	20241023	125600	12341130	3955	3955	3955	3955	0
370	20241023	125500	12341130	3955	3955	3955	3955	0
371	20241023	125400	12341130	3955	3955	3955	3955	0
372	20241023	125300	12341130	3955	3955	3955	3955	0
373	20241023	125200	12341130	3955	3955	3955	3955	0
374	20241023	125100	12341130	3955	3955	3955	3955	0
375	20241023	125000	12341130	3955	3955	3955	3955	0
376	20241023	124900	12341130	3955	3955	3955	3955	0
377	20241023	124800	12341130	3955	3955	3955	3955	0
378	20241023	124700	12341130	3955	3955	3955	3955	0
379	20241023	124600	12341130	3955	3955	3955	3955	0
380	20241023	124500	12341130	3955	3955	3955	3955	0
381	20241023	124400	12341130	3955	3955	3955	3955	0
382	20241023	124300	12341130	3955	3955	3955	3955	0
383	20241023	124200	12341130	3955	3955	3955	3955	0
384	20241023	124100	12341130	3955	3955	3955	3955	0
385	20241023	124000	12341130	3955	3955	3955	3955	0
386	20241023	123900	12341130	3955	3955	3955	3955	0
387	20241023	123800	12341130	3955	3955	3955	3955	0
388	20241023	123700	12341130	3955	3955	3955	3955	0
389	20241023	123600	12341130	3955	3955	3955	3955	0
390	20241023	123500	12341130	3955	3955	3955	3955	0
391	20241023	123400	12341130	3955	3955	3955	3955	0
392	20241023	123300	12341130	3955	3955	3955	3955	0
393	20241023	123200	12341130	3955	3955	3955	3955	0
394	20241023	123100	12341130	3955	3955	3955	3955	0
395	20241023	123000	12341130	3955	3955	3955	3955	0
396	20241023	122900	12341130	3955	3955	3955	3955	0
397	20241023	122800	12341130	3955	3955	3955	3955	0
398	20241023	122700	12341130	3955	3955	3955	3955	242
399	20241023	122600	11384020	3955	3955	3955	3955	0
400	20241023	122500	11384020	3955	3955	3955	3955	0
401	20241023	122400	11384020	3955	3955	3955	3955	0
402	20241023	122300	11384020	3955	3955	3955	3955	0
403	20241023	122200	11384020	3955	3955	3955	3955	0
404	20241023	122100	11384020	3955	3955	3955	3955	0
405	20241023	122000	11384020	3955	3955	3955	3955	0
406	20241023	121900	11384020	3955	3955	3955	3955	0
407	20241023	121800	11384020	3955	3955	3955	3955	0
408	20241023	121700	11384020	3955	3955	3955	3955	0
409	20241023	121600	11384020	3955	3955	3955	3955	0
410	20241023	121500	11384020	3955	3955	3955	3955	0
411	20241023	121400	11384020	3955	3955	3955	3955	0
412	20241023	121300	11384020	3955	3955	3955	3955	0
413	20241023	121200	11384020	3955	3955	3955	3955	0
414	20241023	121100	11384020	3955	3955	3955	3955	0
415	20241023	121000	11384020	3955	3955	3955	3955	0
416	20241023	120900	11384020	3955	3955	3955	3955	0
417	20241023	120800	11384020	3955	3955	3955	3955	0
418	20241023	120700	11384020	3955	3955	3955	3955	0
419	20241023	120600	11384020	3955	3955	3955	3955	0
420	20241023	120500	11384020	3955	3955	3955	3955	0
421	20241023	120400	11384020	3955	3955	3955	3955	0
422	20241023	120300	11384020	3955	3955	3955	3955	0
423	20241023	120200	11384020	3955	3955	3955	3955	0
424	20241023	120100	11384020	3955	3955	3955	3955	0
425	20241023	120000	11384020	3955	3955	3955	3955	0
426	20241023	115900	11384020	3955	3955	3955	3955	0
427	20241023	115800	11384020	3955	3955	3955	3955	0
428	20241023	115700	11384020	3955	3955	3955	3955	0
429	20241023	115600	11384020	3955	3955	3955	3955	0
430	20241023	115500	11384020	3955	3955	3955	3955	0
431	20241023	115400	11384020	3955	3955	3955	3955	0
432	20241023	115300	11384020	3955	3955	3955	3955	0
433	20241023	115200	11384020	3955	3955	3955	3955	0
434	20241023	115100	11384020	3955	3955	3955	3955	0
435	20241023	115000	11384020	3955	3955	3955	3955	0
436	20241023	114900	11384020	3955	3955	3955	3955	0
437	20241023	114800	11384020	3955	3955	3955	3955	0
438	20241023	114700	11384020	3955	3955	3955	3955	0
439	20241023	114600	11384020	3955	3955	3955	3955	0
440	20241023	114500	11384020	3955	3955	3955	3955	0
441	20241023	114400	11384020	3955	3955	3955	3955	0
442	20241023	114300	11384020	3955	3955	3955	3955	0
443	20241023	114200	11384020	3955	3955	3955	3955	0
444	20241023	114100	11384020	3955	3955	3955	3955	0
445	20241023	114000	11384020	3955	3955	3955	3955	0
446	20241023	113900	11384020	3955	3955	3955	3955	0
447	20241023	113800	11384020	3955	3955	3955	3955	0
448	20241023	113700	11384020	3955	3955	3955	3955	0
449	20241023	113600	11384020	3955	3955	3955	3955	0
450	20241023	113500	11384020	3955	3955	3955	3955	0
451	20241023	113400	11384020	3955	3955	3955	3955	0
452	20241023	113300	11384020	3955	3955	3955	3955	0
453	20241023	113200	11384020	3955	3955	3955	3955	0
454	20241023	113100	11384020	3955	3955	3955	3955	0
455	20241023	113000	11384020	3955	3955	3955	3955	0
456	20241023	112900	11384020	3955	3955	3955	3955	0
457	20241023	112800	11384020	3955	3955	3955	3955	0
458	20241023	112700	11384020	3955	3955	3955	3955	0
459	20241023	112600	11384020	3955	3955	3955	3955	0
460	20241023	112500	11384020	3955	3955	3955	3955	0
461	20241023	112400	11384020	3955	3955	3955	3955	0
462	20241023	112300	11384020	3955	3955	3955	3955	0
463	20241023	112200	11384020	3955	3955	3955	3955	0
464	20241023	112100	11384020	3955	3955	3955	3955	0
465	20241023	112000	11384020	3955	3955	3955	3955	0
466	20241023	111900	11384020	3955	3955	3955	3955	0
467	20241023	111800	11384020	3955	3955	3955	3955	0
468	20241023	111700	11384020	3955	3955	3955	3955	33
469	20241023	111600	11253505	3955	3950	3955	3950	2
470	20241023	111500	11245600	3950	3950	3950	3950	0
471	20241023	111400	11245600	3950	3950	3950	3950	0
472	20241023	111300	11245600	3950	3950	3950	3950	0
473	20241023	111200	11245600	3950	3950	3950	3950	5
474	20241023	111100	11225850	3950	3950	3950	3950	0
475	20241023	111000	11225850	3950	3950	3950	3950	0
476	20241023	110900	11225850	3950	3950	3950	3950	0
477	20241023	110800	11225850	3950	3950	3950	3950	0
478	20241023	110700	11225850	3950	3950	3950	3950	0
479	20241023	110600	11225850	3950	3950	3950	3950	0
480	20241023	110500	11225850	3950	3950	3950	3950	0
481	20241023	110400	11225850	3950	3950	3950	3950	197
482	20241023	110300	10447700	3975	3975	3975	3975	6
483	20241023	110200	10423850	3995	3995	3995	3995	0
484	20241023	110100	10423850	3995	3995	3995	3995	0
485	20241023	110000	10423850	3995	3995	3995	3995	0
486	20241023	105900	10423850	3995	3995	3995	3995	0
487	20241023	105800	10423850	3995	3995	3995	3995	0
488	20241023	105700	10423850	3995	3995	3995	3995	0
489	20241023	105600	10423850	3995	3995	3995	3995	0
490	20241023	105500	10423850	3995	3995	3995	3995	0
491	20241023	105400	10423850	3995	3995	3995	3995	0
492	20241023	105300	10423850	3995	3995	3995	3995	0
493	20241023	105200	10423850	3995	3995	3995	3995	0
494	20241023	105100	10423850	3995	3995	3995	3995	0
495	20241023	105000	10423850	3995	3995	3995	3995	0
496	20241023	104900	10423850	3995	3995	3995	3995	0
497	20241023	104800	10423850	3995	3995	3995	3995	0
498	20241023	104700	10423850	3995	3995	3995	3995	0
499	20241023	104600	10423850	3995	3995	3995	3995	0
500	20241023	104500	10423850	3995	3925	3995	3925	80
501	20241023	104400	10107635	3920	3910	3920	3910	690
502	20241023	104300	7406255	3905	3905	3905	3905	0
503	20241023	104200	7406255	3905	3905	3905	3905	86
504	20241023	104100	7070425	3905	3905	3905	3905	0
505	20241023	104000	7070425	3905	3905	3905	3905	0
506	20241023	103900	7070425	3905	3905	3905	3905	0
507	20241023	103800	7070425	3905	3905	3905	3905	0
508	20241023	103700	7070425	3905	3905	3905	3905	0
509	20241023	103600	7070425	3905	3905	3905	3905	0
510	20241023	103500	7070425	3905	3905	3905	3905	2
511	20241023	103400	7062615	3915	3915	3915	3915	0
512	20241023	103300	7062615	3915	3915	3915	3915	0
513	20241023	103200	7062615	3915	3915	3915	3915	0
514	20241023	103100	7062615	3915	3915	3915	3915	0
515	20241023	103000	7062615	3915	3915	3915	3915	0
516	20241023	102900	7062615	3915	3915	3915	3915	0
517	20241023	102800	7062615	3915	3915	3915	3915	0
518	20241023	102700	7062615	3915	3915	3915	3915	0
519	20241023	102600	7062615	3915	3880	3915	3880	24
520	20241023	102500	6969180	3880	3880	3880	3880	57
521	20241023	102400	6748020	3880	3880	3880	3880	5
522	20241023	102300	6728620	3880	3880	3880	3880	3
523	20241023	102200	6716980	3885	3885	3885	3885	0
524	20241023	102100	6716980	3885	3885	3885	3885	0
525	20241023	102000	6716980	3885	3885	3885	3885	0
526	20241023	101900	6716980	3885	3885	3885	3885	0
527	20241023	101800	6716980	3885	3885	3885	3885	0
528	20241023	101700	6716980	3885	3885	3885	3885	0
529	20241023	101600	6716980	3885	3885	3885	3885	11
530	20241023	101500	6674245	3895	3895	3895	3895	0
531	20241023	101400	6674245	3895	3895	3895	3895	14
532	20241023	101300	6619715	3895	3895	3895	3895	0
533	20241023	101200	6619715	3895	3895	3895	3895	1
534	20241023	101100	6615820	3905	3905	3905	3905	10
535	20241023	101000	6576770	3905	3905	3905	3905	0
536	20241023	100900	6576770	3905	3905	3905	3905	0
537	20241023	100800	6576770	3905	3905	3905	3905	0
538	20241023	100700	6576770	3905	3905	3905	3905	0
539	20241023	100600	6576770	3905	3905	3905	3905	0
540	20241023	100500	6576770	3905	3905	3905	3905	0
541	20241023	100400	6576770	3905	3905	3905	3905	0
542	20241023	100300	6576770	3905	3905	3905	3905	0
543	20241023	100200	6576770	3905	3905	3905	3905	0
544	20241023	100100	6576770	3905	3905	3905	3905	0
545	20241023	100000	6576770	3905	3905	3905	3905	0
546	20241023	095900	6576770	3905	3905	3905	3905	0
547	20241023	095800	6576770	3905	3905	3905	3905	0
548	20241023	095700	6576770	3905	3905	3905	3905	0
549	20241023	095600	6576770	3905	3905	3905	3905	0
550	20241023	095500	6576770	3905	3905	3905	3905	0
551	20241023	095400	6576770	3905	3905	3905	3905	0
552	20241023	095300	6576770	3905	3905	3905	3905	0
553	20241023	095200	6576770	3905	3905	3905	3905	0
554	20241023	095100	6576770	3905	3905	3905	3905	0
555	20241023	095000	6576770	3905	3905	3905	3905	0
556	20241023	094900	6576770	3905	3905	3905	3905	0
557	20241023	094800	6576770	3905	3905	3905	3905	4
558	20241023	094700	6561150	3905	3905	3905	3905	0
559	20241023	094600	6561150	3905	3905	3905	3905	0
560	20241023	094500	6561150	3905	3905	3905	3905	0
561	20241023	094400	6561150	3905	3905	3905	3905	0
562	20241023	094300	6561150	3905	3905	3905	3905	2
563	20241023	094200	6553340	3905	3905	3905	3905	0
564	20241023	094100	6553340	3905	3905	3905	3905	1
565	20241023	094000	6549435	3915	3915	3915	3915	0
566	20241023	093900	6549435	3915	3915	3915	3915	0
567	20241023	093800	6549435	3915	3915	3915	3915	0
568	20241023	093700	6549435	3915	3915	3915	3915	0
569	20241023	093600	6549435	3915	3915	3915	3915	0
570	20241023	093500	6549435	3915	3915	3915	3915	0
571	20241023	093400	6549435	3915	3915	3915	3915	0
572	20241023	093300	6549435	3915	3915	3915	3915	0
573	20241023	093200	6549435	3915	3915	3915	3915	0
574	20241023	093100	6549435	3915	3915	3915	3915	0
575	20241023	093000	6549435	3915	3915	3915	3915	0
576	20241023	092900	6549435	3915	3915	3915	3915	0
577	20241023	092800	6549435	3915	3915	3915	3915	0
578	20241023	092700	6549435	3915	3915	3915	3915	0
579	20241023	092600	6549435	3915	3915	3915	3915	0
580	20241023	092500	6549435	3915	3915	3915	3915	0
581	20241023	092400	6549435	3915	3910	3915	3910	3
582	20241023	092300	6537700	3895	3895	3895	3895	0
583	20241023	092200	6537700	3895	3895	3895	3895	0
584	20241023	092100	6537700	3895	3895	3895	3895	0
585	20241023	092000	6537700	3895	3895	3895	3895	0
586	20241023	091900	6537700	3895	3895	3895	3895	0
587	20241023	091800	6537700	3895	3895	3895	3895	0
588	20241023	091700	6537700	3895	3895	3895	3895	0
589	20241023	091600	6537700	3895	3895	3895	3895	0
590	20241023	091500	6537700	3895	3895	3895	3895	0
591	20241023	091400	6537700	3895	3895	3895	3895	0
592	20241023	091300	6537700	3895	3895	3895	3895	0
593	20241023	091200	6537700	3895	3895	3895	3895	1
594	20241023	091100	6533805	3875	3930	3930	3875	659
595	20241023	091000	3959280	3980	3980	3980	3980	0
596	20241023	090900	3959280	3980	3980	3980	3980	1
597	20241023	090800	3955300	3920	3945	3945	3920	276
598	20241023	090700	2870745	4000	4000	4000	4000	0
599	20241023	090600	2870745	4000	4000	4000	4000	0
600	20241023	090500	2870745	4000	4000	4000	4000	0
601	20241023	090400	2870745	4000	4000	4000	4000	0
602	20241023	090300	2870745	4000	3945	4000	3945	322
603	20241023	090200	1587995	3945	3945	3945	3945	1
604	20241023	090100	1584050	3940	3910	3940	3910	279
605	20241023	090000	492660	3910	3910	3910	3910	123