KissMeData/013870/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190000	40598575	3955	3955	3955	3955	778
3	20241015	185900	40598575	3955	3955	3955	3955	0
4	20241015	185800	40598575	3955	3955	3955	3955	0
5	20241015	185700	40598575	3955	3955	3955	3955	0
6	20241015	185600	40598575	3955	3955	3955	3955	0
7	20241015	185500	40598575	3955	3955	3955	3955	0
8	20241015	185400	40598575	3955	3955	3955	3955	0
9	20241015	185300	40598575	3955	3955	3955	3955	0
10	20241015	185200	40598575	3955	3955	3955	3955	0
11	20241015	185100	40598575	3955	3955	3955	3955	0
12	20241015	185000	40598575	3955	3955	3955	3955	0
13	20241015	184900	40598575	3955	3955	3955	3955	0
14	20241015	184800	40598575	3955	3955	3955	3955	0
15	20241015	184700	40598575	3955	3955	3955	3955	0
16	20241015	184600	40598575	3955	3955	3955	3955	0
17	20241015	184500	40598575	3955	3955	3955	3955	0
18	20241015	184400	40598575	3955	3955	3955	3955	0
19	20241015	184300	40598575	3955	3955	3955	3955	0
20	20241015	184200	40598575	3955	3955	3955	3955	0
21	20241015	184100	40598575	3955	3955	3955	3955	0
22	20241015	184000	40598575	3955	3955	3955	3955	0
23	20241015	183900	40598575	3955	3955	3955	3955	0
24	20241015	183800	40598575	3955	3955	3955	3955	0
25	20241015	183700	40598575	3955	3955	3955	3955	0
26	20241015	183600	40598575	3955	3955	3955	3955	0
27	20241015	183500	40598575	3955	3955	3955	3955	0
28	20241015	183400	40598575	3955	3955	3955	3955	0
29	20241015	183300	40598575	3955	3955	3955	3955	0
30	20241015	183200	40598575	3955	3955	3955	3955	0
31	20241015	183100	40598575	3955	3955	3955	3955	0
32	20241015	183000	40598575	3955	3955	3955	3955	778
33	20241015	182900	40598575	3955	3955	3955	3955	0
34	20241015	182800	40598575	3955	3955	3955	3955	0
35	20241015	182700	40598575	3955	3955	3955	3955	0
36	20241015	182600	40598575	3955	3955	3955	3955	0
37	20241015	182500	40598575	3955	3955	3955	3955	0
38	20241015	182400	40598575	3955	3955	3955	3955	0
39	20241015	182300	40598575	3955	3955	3955	3955	0
40	20241015	182200	40598575	3955	3955	3955	3955	0
41	20241015	182100	40598575	3955	3955	3955	3955	0
42	20241015	182000	40598575	3955	3955	3955	3955	0
43	20241015	181900	40598575	3955	3955	3955	3955	0
44	20241015	181800	40598575	3955	3955	3955	3955	0
45	20241015	181700	40598575	3955	3955	3955	3955	0
46	20241015	181600	40598575	3955	3955	3955	3955	0
47	20241015	181500	40598575	3955	3955	3955	3955	0
48	20241015	181400	40598575	3955	3955	3955	3955	0
49	20241015	181300	40598575	3955	3955	3955	3955	0
50	20241015	181200	40598575	3955	3955	3955	3955	0
51	20241015	181100	40598575	3955	3955	3955	3955	0
52	20241015	181000	40598575	3955	3955	3955	3955	0
53	20241015	180900	40598575	3955	3955	3955	3955	0
54	20241015	180800	40598575	3955	3955	3955	3955	0
55	20241015	180700	40598575	3955	3955	3955	3955	0
56	20241015	180600	40598575	3955	3955	3955	3955	0
57	20241015	180500	40598575	3955	3955	3955	3955	0
58	20241015	180400	40598575	3955	3955	3955	3955	0
59	20241015	180300	40598575	3955	3955	3955	3955	0
60	20241015	180200	40598575	3955	3955	3955	3955	0
61	20241015	180100	40598575	3955	3955	3955	3955	0
62	20241015	180000	40598575	3955	3955	3955	3955	778
63	20241015	175900	40598575	3955	3955	3955	3955	0
64	20241015	175800	40598575	3955	3955	3955	3955	0
65	20241015	175700	40598575	3955	3955	3955	3955	0
66	20241015	175600	40598575	3955	3955	3955	3955	0
67	20241015	175500	40598575	3955	3955	3955	3955	0
68	20241015	175400	40598575	3955	3955	3955	3955	0
69	20241015	175300	40598575	3955	3955	3955	3955	0
70	20241015	175200	40598575	3955	3955	3955	3955	0
71	20241015	175100	40598575	3955	3955	3955	3955	0
72	20241015	175000	40598575	3955	3955	3955	3955	0
73	20241015	174900	40598575	3955	3955	3955	3955	0
74	20241015	174800	40598575	3955	3955	3955	3955	0
75	20241015	174700	40598575	3955	3955	3955	3955	0
76	20241015	174600	40598575	3955	3955	3955	3955	0
77	20241015	174500	40598575	3955	3955	3955	3955	0
78	20241015	174400	40598575	3955	3955	3955	3955	0
79	20241015	174300	40598575	3955	3955	3955	3955	0
80	20241015	174200	40598575	3955	3955	3955	3955	0
81	20241015	174100	40598575	3955	3955	3955	3955	0
82	20241015	174000	40598575	3955	3955	3955	3955	0
83	20241015	173900	40598575	3955	3955	3955	3955	0
84	20241015	173800	40598575	3955	3955	3955	3955	0
85	20241015	173700	40598575	3955	3955	3955	3955	0
86	20241015	173600	40598575	3955	3955	3955	3955	0
87	20241015	173500	40598575	3955	3955	3955	3955	0
88	20241015	173400	40598575	3955	3955	3955	3955	0
89	20241015	173300	40598575	3955	3955	3955	3955	0
90	20241015	173200	40598575	3955	3955	3955	3955	0
91	20241015	173100	40598575	3955	3955	3955	3955	0
92	20241015	173000	40598575	3955	3955	3955	3955	778
93	20241015	172900	40598575	3955	3955	3955	3955	0
94	20241015	172800	40598575	3955	3955	3955	3955	0
95	20241015	172700	40598575	3955	3955	3955	3955	0
96	20241015	172600	40598575	3955	3955	3955	3955	0
97	20241015	172500	40598575	3955	3955	3955	3955	0
98	20241015	172400	40598575	3955	3955	3955	3955	0
99	20241015	172300	40598575	3955	3955	3955	3955	0
100	20241015	172200	40598575	3955	3955	3955	3955	0
101	20241015	172100	40598575	3955	3955	3955	3955	0
102	20241015	172000	40598575	3955	3955	3955	3955	0
103	20241015	171900	40598575	3955	3955	3955	3955	0
104	20241015	171800	40598575	3955	3955	3955	3955	0
105	20241015	171700	40598575	3955	3955	3955	3955	0
106	20241015	171600	40598575	3955	3955	3955	3955	0
107	20241015	171500	40598575	3955	3955	3955	3955	0
108	20241015	171400	40598575	3955	3955	3955	3955	0
109	20241015	171300	40598575	3955	3955	3955	3955	0
110	20241015	171200	40598575	3955	3955	3955	3955	0
111	20241015	171100	40598575	3955	3955	3955	3955	0
112	20241015	171000	40598575	3955	3955	3955	3955	0
113	20241015	170900	40598575	3955	3955	3955	3955	0
114	20241015	170800	40598575	3955	3955	3955	3955	0
115	20241015	170700	40598575	3955	3955	3955	3955	0
116	20241015	170600	40598575	3955	3955	3955	3955	0
117	20241015	170500	40598575	3955	3955	3955	3955	0
118	20241015	170400	40598575	3955	3955	3955	3955	0
119	20241015	170300	40598575	3955	3955	3955	3955	0
120	20241015	170200	40598575	3955	3955	3955	3955	0
121	20241015	170100	40598575	3955	3955	3955	3955	0
122	20241015	170000	40598575	3955	3955	3955	3955	778
123	20241015	165900	40598575	3955	3955	3955	3955	0
124	20241015	165800	40598575	3955	3955	3955	3955	0
125	20241015	165700	40598575	3955	3955	3955	3955	0
126	20241015	165600	40598575	3955	3955	3955	3955	0
127	20241015	165500	40598575	3955	3955	3955	3955	0
128	20241015	165400	40598575	3955	3955	3955	3955	0
129	20241015	165300	40598575	3955	3955	3955	3955	0
130	20241015	165200	40598575	3955	3955	3955	3955	0
131	20241015	165100	40598575	3955	3955	3955	3955	0
132	20241015	165000	40598575	3955	3955	3955	3955	0
133	20241015	164900	40598575	3955	3955	3955	3955	0
134	20241015	164800	40598575	3955	3955	3955	3955	0
135	20241015	164700	40598575	3955	3955	3955	3955	0
136	20241015	164600	40598575	3955	3955	3955	3955	0
137	20241015	164500	40598575	3955	3955	3955	3955	0
138	20241015	164400	40598575	3955	3955	3955	3955	0
139	20241015	164300	40598575	3955	3955	3955	3955	0
140	20241015	164200	40598575	3955	3955	3955	3955	0
141	20241015	164100	40598575	3955	3955	3955	3955	0
142	20241015	164000	40598575	3955	3955	3955	3955	0
143	20241015	163900	40598575	3955	3955	3955	3955	0
144	20241015	163800	40598575	3955	3955	3955	3955	0
145	20241015	163700	40598575	3955	3955	3955	3955	0
146	20241015	163600	40598575	3955	3955	3955	3955	0
147	20241015	163500	40598575	3955	3955	3955	3955	0
148	20241015	163400	40598575	3955	3955	3955	3955	0
149	20241015	163300	40598575	3955	3955	3955	3955	0
150	20241015	163200	40598575	3955	3955	3955	3955	0
151	20241015	163100	40598575	3955	3955	3955	3955	0
152	20241015	163000	40598575	3955	3955	3955	3955	778
153	20241015	162900	40598575	3955	3955	3955	3955	0
154	20241015	162800	40598575	3955	3955	3955	3955	0
155	20241015	162700	40598575	3955	3955	3955	3955	0
156	20241015	162600	40598575	3955	3955	3955	3955	0
157	20241015	162500	40598575	3955	3955	3955	3955	0
158	20241015	162400	40598575	3955	3955	3955	3955	0
159	20241015	162300	40598575	3955	3955	3955	3955	0
160	20241015	162200	40598575	3955	3955	3955	3955	0
161	20241015	162100	40598575	3955	3955	3955	3955	0
162	20241015	162000	40598575	3955	3955	3955	3955	0
163	20241015	161900	40598575	3955	3955	3955	3955	0
164	20241015	161800	40598575	3955	3955	3955	3955	0
165	20241015	161700	40598575	3955	3955	3955	3955	0
166	20241015	161600	40598575	3955	3955	3955	3955	0
167	20241015	161500	40598575	3955	3955	3955	3955	0
168	20241015	161400	40598575	3955	3955	3955	3955	0
169	20241015	161300	40598575	3955	3955	3955	3955	0
170	20241015	161200	40598575	3955	3955	3955	3955	0
171	20241015	161100	40598575	3955	3955	3955	3955	0
172	20241015	161000	40598575	3955	3955	3955	3955	0
173	20241015	160900	40598575	3955	3955	3955	3955	0
174	20241015	160800	40598575	3955	3955	3955	3955	0
175	20241015	160700	40598575	3955	3955	3955	3955	0
176	20241015	160600	40598575	3955	3955	3955	3955	0
177	20241015	160500	40598575	3955	3955	3955	3955	0
178	20241015	160400	40598575	3955	3955	3955	3955	0
179	20241015	160300	40598575	3955	3955	3955	3955	0
180	20241015	160200	40598575	3955	3955	3955	3955	0
181	20241015	160100	40598575	3955	3955	3955	3955	0
182	20241015	160000	40598575	3955	3955	3955	3955	778
183	20241015	155900	40598575	3955	3955	3955	3955	0
184	20241015	155800	40598575	3955	3955	3955	3955	0
185	20241015	155700	40598575	3955	3955	3955	3955	0
186	20241015	155600	40598575	3955	3955	3955	3955	0
187	20241015	155500	40598575	3955	3955	3955	3955	0
188	20241015	155400	40598575	3955	3955	3955	3955	0
189	20241015	155300	40598575	3955	3955	3955	3955	0
190	20241015	155200	40598575	3955	3955	3955	3955	0
191	20241015	155100	40598575	3955	3955	3955	3955	0
192	20241015	155000	40598575	3955	3955	3955	3955	0
193	20241015	154900	40598575	3955	3955	3955	3955	0
194	20241015	154800	40598575	3955	3955	3955	3955	0
195	20241015	154700	40598575	3955	3955	3955	3955	0
196	20241015	154600	40598575	3955	3955	3955	3955	0
197	20241015	154500	40598575	3955	3955	3955	3955	0
198	20241015	154400	40598575	3955	3955	3955	3955	0
199	20241015	154300	40598575	3955	3955	3955	3955	0
200	20241015	154200	40598575	3955	3955	3955	3955	0
201	20241015	154100	40598575	3955	3955	3955	3955	0
202	20241015	154000	40598575	3955	3955	3955	3955	0
203	20241015	153900	40598575	3955	3955	3955	3955	0
204	20241015	153800	40598575	3955	3955	3955	3955	0
205	20241015	153700	40598575	3955	3955	3955	3955	0
206	20241015	153600	40598575	3955	3955	3955	3955	0
207	20241015	153500	40598575	3955	3955	3955	3955	0
208	20241015	153400	40598575	3955	3955	3955	3955	0
209	20241015	153300	40598575	3955	3955	3955	3955	0
210	20241015	153200	40598575	3955	3955	3955	3955	0
211	20241015	153100	40598575	3955	3955	3955	3955	0
212	20241015	153000	40598575	3955	3955	3955	3955	1556
213	20241015	152900	37521585	3965	3965	3965	3965	0
214	20241015	152800	37521585	3965	3965	3965	3965	0
215	20241015	152700	37521585	3965	3965	3965	3965	0
216	20241015	152600	37521585	3965	3965	3965	3965	0
217	20241015	152500	37521585	3965	3965	3965	3965	0
218	20241015	152400	37521585	3965	3965	3965	3965	0
219	20241015	152300	37521585	3965	3965	3965	3965	0
220	20241015	152200	37521585	3965	3965	3965	3965	0
221	20241015	152100	37521585	3965	3965	3965	3965	0
222	20241015	152000	37521585	3965	3965	3965	3965	0
223	20241015	151900	37521585	3965	3955	3965	3955	56
224	20241015	151800	37300095	3965	3970	3970	3965	8
225	20241015	151700	37268345	3970	3960	3970	3960	4
226	20241015	151600	37252485	3960	3960	3960	3960	0
227	20241015	151500	37252485	3960	3960	3960	3960	2
228	20241015	151400	37244565	3970	3970	3970	3970	1
229	20241015	151300	37240595	3970	3960	3970	3960	2
230	20241015	151200	37232665	3970	3970	3970	3970	1
231	20241015	151100	37228695	3970	3960	3970	3960	2
232	20241015	151000	37220765	3970	3970	3970	3970	0
233	20241015	150900	37220765	3970	3970	3970	3970	3
234	20241015	150800	37208855	3960	3960	3960	3960	1
235	20241015	150700	37204895	3955	3970	3970	3955	260
236	20241015	150600	36176580	3970	3960	3970	3960	3
237	20241015	150500	36164680	3955	3955	3955	3955	1
238	20241015	150400	36160725	3965	3965	3965	3965	3
239	20241015	150300	36148830	3970	3965	3970	3965	11
240	20241015	150200	36105205	3960	3960	3970	3960	23
241	20241015	150100	36013990	3965	3960	3965	3960	52
242	20241015	150000	35808065	3960	3960	3960	3960	1
243	20241015	145900	35804105	3960	3960	3960	3960	1
244	20241015	145800	35800145	3960	3960	3960	3960	1
245	20241015	145700	35796185	3960	3960	3960	3960	2
246	20241015	145600	35788265	3960	3960	3960	3960	1
247	20241015	145500	35784305	3960	3960	3960	3960	2
248	20241015	145400	35776385	3960	3960	3960	3960	1
249	20241015	145300	35772425	3955	3960	3960	3955	11
250	20241015	145200	35728915	3960	3960	3960	3960	53
251	20241015	145100	35519035	3960	3960	3960	3960	10
252	20241015	145000	35479435	3960	3960	3960	3960	12
253	20241015	144900	35431915	3960	3960	3960	3960	2
254	20241015	144800	35423995	3960	3955	3960	3955	3
255	20241015	144700	35412120	3960	3960	3960	3955	8
256	20241015	144600	35380450	3955	3960	3960	3955	3
257	20241015	144500	35368580	3960	3960	3960	3960	2
258	20241015	144400	35360660	3960	3960	3960	3960	7
259	20241015	144300	35332940	3960	3960	3960	3960	5
260	20241015	144200	35313140	3960	3960	3960	3960	2
261	20241015	144100	35305220	3960	3960	3960	3960	1
262	20241015	144000	35301260	3960	3960	3960	3960	2
263	20241015	143900	35293340	3955	3955	3955	3955	0
264	20241015	143800	35293340	3955	3955	3955	3955	0
265	20241015	143700	35293340	3955	3955	3955	3955	2
266	20241015	143600	35285430	3955	3955	3955	3955	2
267	20241015	143500	35277520	3955	3955	3955	3955	2
268	20241015	143400	35269610	3955	3955	3955	3955	1
269	20241015	143300	35265655	3955	3955	3955	3955	1
270	20241015	143200	35261700	3955	3955	3955	3955	0
271	20241015	143100	35261700	3955	3955	3955	3955	3
272	20241015	143000	35249835	3955	3955	3955	3955	2
273	20241015	142900	35241925	3955	3955	3955	3955	1
274	20241015	142800	35237970	3955	3955	3955	3955	2
275	20241015	142700	35230060	3950	3950	3950	3950	0
276	20241015	142600	35230060	3950	3955	3955	3950	3
277	20241015	142500	35218200	3955	3955	3955	3955	2
278	20241015	142400	35210290	3955	3955	3955	3955	1
279	20241015	142300	35206335	3955	3955	3955	3955	1
280	20241015	142200	35202380	3955	3955	3955	3955	2
281	20241015	142100	35194470	3955	3955	3955	3955	1
282	20241015	142000	35190515	3955	3955	3955	3955	3
283	20241015	141900	35178650	3955	3955	3955	3955	303
284	20241015	141800	33980285	3955	3955	3955	3955	0
285	20241015	141700	33980285	3955	3955	3955	3955	1
286	20241015	141600	33976330	3955	3950	3955	3950	1714
287	20241015	141500	27206025	3950	3950	3950	3950	1
288	20241015	141400	27202075	3950	3950	3950	3950	1
289	20241015	141300	27198125	3950	3950	3950	3950	2
290	20241015	141200	27190225	3950	3950	3950	3950	0
291	20241015	141100	27190225	3950	3950	3950	3950	2
292	20241015	141000	27182325	3950	3950	3950	3950	2
293	20241015	140900	27174425	3950	3950	3950	3950	2
294	20241015	140800	27166525	3950	3950	3950	3950	1
295	20241015	140700	27162575	3950	3950	3950	3950	1
296	20241015	140600	27158625	3950	3950	3950	3950	0
297	20241015	140500	27158625	3950	3950	3950	3950	3
298	20241015	140400	27146775	3950	3950	3950	3950	2
299	20241015	140300	27138875	3950	3950	3950	3950	1
300	20241015	140200	27134925	3950	3950	3950	3950	1
301	20241015	140100	27130975	3950	3950	3950	3950	1
302	20241015	140000	27127025	3950	3950	3950	3950	1
303	20241015	135900	27123075	3950	3950	3950	3950	3
304	20241015	135800	27111225	3950	3950	3950	3950	1
305	20241015	135700	27107275	3950	3950	3950	3950	1
306	20241015	135600	27103325	3950	3950	3950	3950	22
307	20241015	135500	27016425	3950	3945	3950	3945	376
308	20241015	135400	25533100	3950	3950	3950	3950	1
309	20241015	135300	25529150	3950	3950	3950	3950	3
310	20241015	135200	25517300	3950	3950	3950	3950	0
311	20241015	135100	25517300	3950	3950	3950	3950	1
312	20241015	135000	25513350	3950	3950	3950	3950	3
313	20241015	134900	25501500	3950	3950	3950	3950	0
314	20241015	134800	25501500	3950	3950	3950	3950	3
315	20241015	134700	25489650	3950	3950	3950	3950	1
316	20241015	134600	25485700	3950	3950	3950	3950	0
317	20241015	134500	25485700	3950	3950	3950	3950	3
318	20241015	134400	25473850	3950	3950	3950	3950	1
319	20241015	134300	25469900	3950	3950	3950	3950	1
320	20241015	134200	25465950	3950	3950	3950	3950	1
321	20241015	134100	25462000	3950	3950	3950	3950	1
322	20241015	134000	25458050	3950	3950	3950	3950	0
323	20241015	133900	25458050	3950	3950	3950	3945	4
324	20241015	133800	25442255	3950	3950	3950	3950	1
325	20241015	133700	25438305	3950	3945	3950	3945	2
326	20241015	133600	25430410	3945	3945	3950	3945	6
327	20241015	133500	25406725	3950	3950	3950	3950	3
328	20241015	133400	25394875	3950	3950	3950	3950	1
329	20241015	133300	25390925	3950	3950	3950	3950	3
330	20241015	133200	25379075	3950	3950	3950	3950	2
331	20241015	133100	25371175	3950	3950	3950	3950	1
332	20241015	133000	25367225	3950	3950	3950	3950	2
333	20241015	132900	25359325	3950	3950	3950	3950	1
334	20241015	132800	25355375	3950	3950	3950	3950	11
335	20241015	132700	25311925	3950	3945	3950	3945	1003
336	20241015	132600	21355075	3950	3950	3950	3950	1
337	20241015	132500	21351125	3950	3950	3950	3950	2
338	20241015	132400	21343225	3950	3950	3950	3950	0
339	20241015	132300	21343225	3950	3950	3950	3950	2
340	20241015	132200	21335325	3950	3950	3950	3950	2
341	20241015	132100	21327425	3950	3950	3950	3950	0
342	20241015	132000	21327425	3950	3950	3950	3950	1
343	20241015	131900	21323475	3950	3950	3950	3950	1
344	20241015	131800	21319525	3950	3950	3950	3950	0
345	20241015	131700	21319525	3950	3950	3950	3950	0
346	20241015	131600	21319525	3950	3950	3950	3950	0
347	20241015	131500	21319525	3950	3950	3950	3950	0
348	20241015	131400	21319525	3950	3950	3950	3950	0
349	20241015	131300	21319525	3950	3950	3950	3950	0
350	20241015	131200	21319525	3950	3950	3950	3950	0
351	20241015	131100	21319525	3950	3950	3950	3950	0
352	20241015	131000	21319525	3950	3950	3950	3950	0
353	20241015	130900	21319525	3950	3950	3950	3950	0
354	20241015	130800	21319525	3950	3950	3950	3950	0
355	20241015	130700	21319525	3950	3950	3950	3950	0
356	20241015	130600	21319525	3950	3950	3950	3950	0
357	20241015	130500	21319525	3950	3950	3950	3950	0
358	20241015	130400	21319525	3950	3950	3950	3950	0
359	20241015	130300	21319525	3950	3950	3950	3950	0
360	20241015	130200	21319525	3950	3950	3950	3950	0
361	20241015	130100	21319525	3950	3950	3950	3950	0
362	20241015	130000	21319525	3950	3950	3950	3950	10
363	20241015	125900	21280025	3950	3950	3950	3950	0
364	20241015	125800	21280025	3950	3950	3950	3950	0
365	20241015	125700	21280025	3950	3950	3950	3950	0
366	20241015	125600	21280025	3950	3950	3950	3950	0
367	20241015	125500	21280025	3950	3950	3950	3950	5
368	20241015	125400	21260275	3950	3950	3950	3950	0
369	20241015	125300	21260275	3950	3950	3950	3950	0
370	20241015	125200	21260275	3950	3950	3950	3950	0
371	20241015	125100	21260275	3950	3950	3950	3950	0
372	20241015	125000	21260275	3950	3950	3950	3950	7
373	20241015	124900	21232625	3950	3950	3950	3950	0
374	20241015	124800	21232625	3950	3950	3950	3950	0
375	20241015	124700	21232625	3950	3950	3950	3950	0
376	20241015	124600	21232625	3950	3950	3950	3950	0
377	20241015	124500	21232625	3950	3950	3950	3950	0
378	20241015	124400	21232625	3950	3950	3950	3950	0
379	20241015	124300	21232625	3950	3950	3950	3950	0
380	20241015	124200	21232625	3950	3950	3950	3950	1
381	20241015	124100	21228675	3950	3950	3950	3950	0
382	20241015	124000	21228675	3950	3950	3950	3950	0
383	20241015	123900	21228675	3950	3950	3950	3950	2
384	20241015	123800	21220775	3950	3950	3950	3950	0
385	20241015	123700	21220775	3950	3950	3950	3950	0
386	20241015	123600	21220775	3950	3950	3950	3950	0
387	20241015	123500	21220775	3950	3950	3950	3950	0
388	20241015	123400	21220775	3950	3950	3950	3950	0
389	20241015	123300	21220775	3950	3950	3950	3950	0
390	20241015	123200	21220775	3950	3950	3950	3950	0
391	20241015	123100	21220775	3950	3950	3950	3950	0
392	20241015	123000	21220775	3950	3950	3950	3950	50
393	20241015	122900	21023275	3950	3950	3950	3950	0
394	20241015	122800	21023275	3950	3950	3950	3950	0
395	20241015	122700	21023275	3950	3950	3950	3950	0
396	20241015	122600	21023275	3950	3950	3950	3950	0
397	20241015	122500	21023275	3950	3950	3950	3950	0
398	20241015	122400	21023275	3950	3950	3950	3950	0
399	20241015	122300	21023275	3950	3950	3950	3950	0
400	20241015	122200	21023275	3950	3950	3950	3950	0
401	20241015	122100	21023275	3950	3950	3950	3950	0
402	20241015	122000	21023275	3950	3950	3950	3950	0
403	20241015	121900	21023275	3950	3950	3950	3950	0
404	20241015	121800	21023275	3950	3950	3950	3950	65
405	20241015	121700	20766525	3945	3945	3945	3945	0
406	20241015	121600	20766525	3945	3945	3945	3945	0
407	20241015	121500	20766525	3945	3945	3945	3945	0
408	20241015	121400	20766525	3945	3945	3945	3945	0
409	20241015	121300	20766525	3945	3945	3945	3945	30
410	20241015	121200	20648175	3950	3950	3950	3950	0
411	20241015	121100	20648175	3950	3950	3950	3950	0
412	20241015	121000	20648175	3950	3950	3950	3950	300
413	20241015	120900	19463175	3950	3950	3950	3950	0
414	20241015	120800	19463175	3950	3950	3950	3950	0
415	20241015	120700	19463175	3950	3950	3950	3950	0
416	20241015	120600	19463175	3950	3950	3950	3950	0
417	20241015	120500	19463175	3950	3950	3950	3950	0
418	20241015	120400	19463175	3950	3950	3950	3950	0
419	20241015	120300	19463175	3950	3950	3950	3950	0
420	20241015	120200	19463175	3950	3950	3950	3950	0
421	20241015	120100	19463175	3950	3950	3950	3950	0
422	20241015	120000	19463175	3950	3950	3950	3950	0
423	20241015	115900	19463175	3950	3950	3950	3950	0
424	20241015	115800	19463175	3950	3950	3950	3950	0
425	20241015	115700	19463175	3950	3950	3950	3950	0
426	20241015	115600	19463175	3950	3950	3950	3950	0
427	20241015	115500	19463175	3950	3950	3950	3950	0
428	20241015	115400	19463175	3950	3950	3950	3950	0
429	20241015	115300	19463175	3950	3950	3950	3950	0
430	20241015	115200	19463175	3950	3950	3950	3950	2
431	20241015	115100	19455275	3950	3950	3950	3950	0
432	20241015	115000	19455275	3950	3950	3950	3950	0
433	20241015	114900	19455275	3950	3950	3950	3950	0
434	20241015	114800	19455275	3950	3950	3950	3950	0
435	20241015	114700	19455275	3950	3950	3950	3950	0
436	20241015	114600	19455275	3950	3950	3950	3950	0
437	20241015	114500	19455275	3950	3950	3950	3950	0
438	20241015	114400	19455275	3950	3950	3950	3950	0
439	20241015	114300	19455275	3950	3950	3950	3950	0
440	20241015	114200	19455275	3950	3950	3950	3950	0
441	20241015	114100	19455275	3950	3950	3950	3950	25
442	20241015	114000	19356525	3940	3940	3940	3940	0
443	20241015	113900	19356525	3940	3940	3940	3940	0
444	20241015	113800	19356525	3940	3940	3940	3940	0
445	20241015	113700	19356525	3940	3940	3940	3940	1
446	20241015	113600	19352585	3930	3930	3930	3930	0
447	20241015	113500	19352585	3930	3930	3930	3930	6
448	20241015	113400	19329005	3930	3930	3930	3930	0
449	20241015	113300	19329005	3930	3930	3930	3930	0
450	20241015	113200	19329005	3930	3930	3930	3930	0
451	20241015	113100	19329005	3930	3930	3930	3930	300
452	20241015	113000	18150005	3930	3930	3930	3930	1147
453	20241015	112900	13642295	3930	3930	3930	3930	0
454	20241015	112800	13642295	3930	3930	3930	3930	200
455	20241015	112700	12856295	3930	3930	3930	3930	0
456	20241015	112600	12856295	3930	3930	3930	3930	0
457	20241015	112500	12856295	3930	3930	3930	3930	0
458	20241015	112400	12856295	3930	3930	3930	3930	5
459	20241015	112300	12836645	3930	3930	3930	3930	0
460	20241015	112200	12836645	3930	3930	3930	3930	0
461	20241015	112100	12836645	3930	3930	3930	3930	0
462	20241015	112000	12836645	3930	3930	3930	3930	0
463	20241015	111900	12836645	3930	3930	3930	3930	0
464	20241015	111800	12836645	3930	3930	3930	3930	0
465	20241015	111700	12836645	3930	3930	3930	3930	0
466	20241015	111600	12836645	3930	3930	3930	3930	0
467	20241015	111500	12836645	3930	3930	3930	3930	0
468	20241015	111400	12836645	3930	3930	3930	3930	0
469	20241015	111300	12836645	3930	3930	3930	3930	0
470	20241015	111200	12836645	3930	3930	3930	3930	0
471	20241015	111100	12836645	3930	3930	3930	3930	0
472	20241015	111000	12836645	3930	3930	3930	3930	0
473	20241015	110900	12836645	3930	3930	3930	3930	0
474	20241015	110800	12836645	3930	3930	3930	3930	1
475	20241015	110700	12832715	3930	3930	3930	3930	0
476	20241015	110600	12832715	3930	3930	3930	3930	0
477	20241015	110500	12832715	3930	3930	3930	3930	0
478	20241015	110400	12832715	3930	3930	3930	3930	0
479	20241015	110300	12832715	3930	3930	3930	3930	0
480	20241015	110200	12832715	3930	3930	3930	3930	0
481	20241015	110100	12832715	3930	3930	3930	3930	0
482	20241015	110000	12832715	3930	3930	3930	3930	0
483	20241015	105900	12832715	3930	3930	3930	3930	0
484	20241015	105800	12832715	3930	3930	3930	3930	14
485	20241015	105700	12777695	3930	3930	3930	3930	20
486	20241015	105600	12699095	3930	3930	3930	3930	15
487	20241015	105500	12640145	3925	3925	3925	3925	0
488	20241015	105400	12640145	3925	3925	3925	3925	0
489	20241015	105300	12640145	3925	3925	3925	3925	0
490	20241015	105200	12640145	3925	3925	3925	3925	0
491	20241015	105100	12640145	3925	3925	3925	3925	1
492	20241015	105000	12636220	3930	3930	3930	3930	0
493	20241015	104900	12636220	3930	3930	3930	3930	0
494	20241015	104800	12636220	3930	3930	3930	3930	0
495	20241015	104700	12636220	3930	3925	3930	3925	120
496	20241015	104600	12164720	3930	3930	3930	3930	0
497	20241015	104500	12164720	3930	3930	3930	3930	2
498	20241015	104400	12156860	3930	3930	3930	3930	0
499	20241015	104300	12156860	3930	3930	3930	3930	0
500	20241015	104200	12156860	3930	3930	3930	3930	0
501	20241015	104100	12156860	3930	3930	3930	3930	0
502	20241015	104000	12156860	3930	3930	3930	3930	0
503	20241015	103900	12156860	3930	3930	3930	3930	200
504	20241015	103800	11370860	3930	3930	3930	3930	0
505	20241015	103700	11370860	3930	3930	3930	3930	0
506	20241015	103600	11370860	3930	3930	3930	3930	0
507	20241015	103500	11370860	3930	3930	3930	3930	0
508	20241015	103400	11370860	3930	3930	3930	3930	0
509	20241015	103300	11370860	3930	3930	3930	3930	100
510	20241015	103200	10977860	3920	3920	3920	3920	0
511	20241015	103100	10977860	3920	3920	3920	3920	0
512	20241015	103000	10977860	3920	3920	3920	3920	0
513	20241015	102900	10977860	3920	3920	3920	3920	0
514	20241015	102800	10977860	3920	3920	3920	3920	6
515	20241015	102700	10954340	3920	3920	3920	3920	0
516	20241015	102600	10954340	3920	3920	3920	3920	0
517	20241015	102500	10954340	3920	3920	3920	3920	0
518	20241015	102400	10954340	3920	3920	3920	3920	0
519	20241015	102300	10954340	3920	3920	3920	3920	10
520	20241015	102200	10915140	3930	3930	3930	3930	0
521	20241015	102100	10915140	3930	3930	3930	3930	0
522	20241015	102000	10915140	3930	3930	3930	3930	0
523	20241015	101900	10915140	3930	3930	3930	3930	0
524	20241015	101800	10915140	3930	3930	3930	3930	0
525	20241015	101700	10915140	3930	3930	3930	3930	100
526	20241015	101600	10522140	3930	3930	3930	3930	0
527	20241015	101500	10522140	3930	3930	3930	3930	0
528	20241015	101400	10522140	3930	3930	3930	3930	4
529	20241015	101300	10506420	3930	3930	3930	3930	0
530	20241015	101200	10506420	3930	3930	3930	3930	0
531	20241015	101100	10506420	3930	3930	3930	3930	0
532	20241015	101000	10506420	3930	3930	3930	3930	0
533	20241015	100900	10506420	3930	3930	3930	3930	100
534	20241015	100800	10113420	3930	3930	3930	3930	150
535	20241015	100700	9523920	3920	3920	3920	3920	0
536	20241015	100600	9523920	3920	3925	3925	3920	500
537	20241015	100500	7563885	3935	3935	3935	3935	0
538	20241015	100400	7563885	3935	3935	3935	3935	5
539	20241015	100300	7544210	3925	3925	3925	3925	0
540	20241015	100200	7544210	3925	3935	3935	3925	101
541	20241015	100100	7147775	3935	3935	3935	3935	0
542	20241015	100000	7147775	3935	3935	3935	3935	0
543	20241015	095900	7147775	3935	3935	3935	3935	0
544	20241015	095800	7147775	3935	3935	3935	3935	0
545	20241015	095700	7147775	3935	3935	3935	3935	0
546	20241015	095600	7147775	3935	3935	3935	3935	0
547	20241015	095500	7147775	3935	3935	3935	3935	2
548	20241015	095400	7139905	3930	3930	3930	3930	0
549	20241015	095300	7139905	3930	3930	3930	3930	0
550	20241015	095200	7139905	3930	3930	3930	3930	0
551	20241015	095100	7139905	3930	3930	3930	3930	0
552	20241015	095000	7139905	3930	3930	3930	3930	0
553	20241015	094900	7139905	3930	3930	3930	3930	0
554	20241015	094800	7139905	3930	3930	3930	3930	6
555	20241015	094700	7116325	3930	3930	3930	3930	106
556	20241015	094600	6699745	3920	3920	3920	3920	0
557	20241015	094500	6699745	3920	3920	3920	3920	0
558	20241015	094400	6699745	3920	3930	3930	3920	700
559	20241015	094300	3954310	3935	3935	3935	3935	0
560	20241015	094200	3954310	3935	3935	3935	3935	0
561	20241015	094100	3954310	3935	3935	3935	3935	0
562	20241015	094000	3954310	3935	3935	3935	3935	0
563	20241015	093900	3954310	3935	3935	3935	3935	6
564	20241015	093800	3930700	3940	3940	3940	3940	0
565	20241015	093700	3930700	3940	3940	3940	3940	0
566	20241015	093600	3930700	3940	3940	3940	3940	0
567	20241015	093500	3930700	3940	3940	3940	3940	0
568	20241015	093400	3930700	3940	3940	3940	3930	184
569	20241015	093300	3205835	3950	3950	3950	3950	0
570	20241015	093200	3205835	3950	3950	3950	3950	1
571	20241015	093100	3201885	3950	3950	3950	3950	0
572	20241015	093000	3201885	3950	3950	3950	3950	0
573	20241015	092900	3201885	3950	3950	3950	3950	6
574	20241015	092800	3178185	3950	3950	3950	3950	0
575	20241015	092700	3178185	3950	3950	3950	3950	151
576	20241015	092600	2581735	3940	3940	3940	3940	0
577	20241015	092500	2581735	3940	3940	3940	3940	1
578	20241015	092400	2577795	3940	3940	3940	3940	1
579	20241015	092300	2573855	3950	3940	3950	3940	26
580	20241015	092200	2471165	3950	3940	3950	3940	9
581	20241015	092100	2435625	3940	3940	3940	3940	1
582	20241015	092000	2431685	3940	3940	3940	3940	1
583	20241015	091900	2427745	3945	3945	3945	3945	1
584	20241015	091800	2423800	3950	3960	3970	3950	4
585	20241015	091700	2407965	3970	3940	3970	3940	25
586	20241015	091600	2309435	3945	3945	3945	3945	68
587	20241015	091500	2041175	3945	3945	3945	3945	1
588	20241015	091400	2037230	3945	3945	3945	3945	1
589	20241015	091300	2033285	3945	3945	3945	3945	1
590	20241015	091200	2029340	3945	3945	3945	3945	1
591	20241015	091100	2025395	3945	3945	3945	3945	2
592	20241015	091000	2017505	3985	3985	3985	3985	0
593	20241015	090900	2017505	3985	3985	3985	3985	0
594	20241015	090800	2017505	3985	3980	3985	3980	207
595	20241015	090700	1192685	3985	3985	3985	3985	1
596	20241015	090600	1188700	3970	3970	3970	3970	0
597	20241015	090500	1188700	3970	3970	3970	3970	75
598	20241015	090400	890950	3970	3970	3970	3970	2
599	20241015	090300	883010	3970	3970	3970	3970	0
600	20241015	090200	883010	3970	3970	3970	3970	14
601	20241015	090100	827430	3970	3970	3970	3970	1
602	20241015	090000	823460	3940	3940	3940	3940	209