KissMeData/013870/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	185900	19406115	3960	3960	3960	3960	149
3	20241016	185800	19406115	3960	3960	3960	3960	0
4	20241016	185700	19406115	3960	3960	3960	3960	0
5	20241016	185600	19406115	3960	3960	3960	3960	0
6	20241016	185500	19406115	3960	3960	3960	3960	0
7	20241016	185400	19406115	3960	3960	3960	3960	0
8	20241016	185300	19406115	3960	3960	3960	3960	0
9	20241016	185200	19406115	3960	3960	3960	3960	0
10	20241016	185100	19406115	3960	3960	3960	3960	0
11	20241016	185000	19406115	3960	3960	3960	3960	0
12	20241016	184900	19406115	3960	3960	3960	3960	0
13	20241016	184800	19406115	3960	3960	3960	3960	0
14	20241016	184700	19406115	3960	3960	3960	3960	0
15	20241016	184600	19406115	3960	3960	3960	3960	0
16	20241016	184500	19406115	3960	3960	3960	3960	0
17	20241016	184400	19406115	3960	3960	3960	3960	0
18	20241016	184300	19406115	3960	3960	3960	3960	0
19	20241016	184200	19406115	3960	3960	3960	3960	0
20	20241016	184100	19406115	3960	3960	3960	3960	0
21	20241016	184000	19406115	3960	3960	3960	3960	0
22	20241016	183900	19406115	3960	3960	3960	3960	0
23	20241016	183800	19406115	3960	3960	3960	3960	0
24	20241016	183700	19406115	3960	3960	3960	3960	0
25	20241016	183600	19406115	3960	3960	3960	3960	0
26	20241016	183500	19406115	3960	3960	3960	3960	0
27	20241016	183400	19406115	3960	3960	3960	3960	0
28	20241016	183300	19406115	3960	3960	3960	3960	0
29	20241016	183200	19406115	3960	3960	3960	3960	0
30	20241016	183100	19406115	3960	3960	3960	3960	0
31	20241016	183000	19406115	3960	3960	3960	3960	0
32	20241016	182900	19406115	3960	3960	3960	3960	149
33	20241016	182800	19406115	3960	3960	3960	3960	0
34	20241016	182700	19406115	3960	3960	3960	3960	0
35	20241016	182600	19406115	3960	3960	3960	3960	0
36	20241016	182500	19406115	3960	3960	3960	3960	0
37	20241016	182400	19406115	3960	3960	3960	3960	0
38	20241016	182300	19406115	3960	3960	3960	3960	0
39	20241016	182200	19406115	3960	3960	3960	3960	0
40	20241016	182100	19406115	3960	3960	3960	3960	0
41	20241016	182000	19406115	3960	3960	3960	3960	0
42	20241016	181900	19406115	3960	3960	3960	3960	0
43	20241016	181800	19406115	3960	3960	3960	3960	0
44	20241016	181700	19406115	3960	3960	3960	3960	0
45	20241016	181600	19406115	3960	3960	3960	3960	0
46	20241016	181500	19406115	3960	3960	3960	3960	0
47	20241016	181400	19406115	3960	3960	3960	3960	0
48	20241016	181300	19406115	3960	3960	3960	3960	0
49	20241016	181200	19406115	3960	3960	3960	3960	0
50	20241016	181100	19406115	3960	3960	3960	3960	0
51	20241016	181000	19406115	3960	3960	3960	3960	0
52	20241016	180900	19406115	3960	3960	3960	3960	0
53	20241016	180800	19406115	3960	3960	3960	3960	0
54	20241016	180700	19406115	3960	3960	3960	3960	0
55	20241016	180600	19406115	3960	3960	3960	3960	0
56	20241016	180500	19406115	3960	3960	3960	3960	0
57	20241016	180400	19406115	3960	3960	3960	3960	0
58	20241016	180300	19406115	3960	3960	3960	3960	0
59	20241016	180200	19406115	3960	3960	3960	3960	0
60	20241016	180100	19406115	3960	3960	3960	3960	0
61	20241016	180000	19406115	3960	3960	3960	3960	0
62	20241016	175900	19406115	3960	3960	3960	3960	149
63	20241016	175800	19406115	3960	3960	3960	3960	0
64	20241016	175700	19406115	3960	3960	3960	3960	0
65	20241016	175600	19406115	3960	3960	3960	3960	0
66	20241016	175500	19406115	3960	3960	3960	3960	0
67	20241016	175400	19406115	3960	3960	3960	3960	0
68	20241016	175300	19406115	3960	3960	3960	3960	0
69	20241016	175200	19406115	3960	3960	3960	3960	0
70	20241016	175100	19406115	3960	3960	3960	3960	0
71	20241016	175000	19406115	3960	3960	3960	3960	0
72	20241016	174900	19406115	3960	3960	3960	3960	0
73	20241016	174800	19406115	3960	3960	3960	3960	0
74	20241016	174700	19406115	3960	3960	3960	3960	0
75	20241016	174600	19406115	3960	3960	3960	3960	0
76	20241016	174500	19406115	3960	3960	3960	3960	0
77	20241016	174400	19406115	3960	3960	3960	3960	0
78	20241016	174300	19406115	3960	3960	3960	3960	0
79	20241016	174200	19406115	3960	3960	3960	3960	0
80	20241016	174100	19406115	3960	3960	3960	3960	0
81	20241016	174000	19406115	3960	3960	3960	3960	0
82	20241016	173900	19406115	3960	3960	3960	3960	0
83	20241016	173800	19406115	3960	3960	3960	3960	0
84	20241016	173700	19406115	3960	3960	3960	3960	0
85	20241016	173600	19406115	3960	3960	3960	3960	0
86	20241016	173500	19406115	3960	3960	3960	3960	0
87	20241016	173400	19406115	3960	3960	3960	3960	0
88	20241016	173300	19406115	3960	3960	3960	3960	0
89	20241016	173200	19406115	3960	3960	3960	3960	0
90	20241016	173100	19406115	3960	3960	3960	3960	0
91	20241016	173000	19406115	3960	3960	3960	3960	0
92	20241016	172900	19406115	3960	3960	3960	3960	149
93	20241016	172800	19406115	3960	3960	3960	3960	0
94	20241016	172700	19406115	3960	3960	3960	3960	0
95	20241016	172600	19406115	3960	3960	3960	3960	0
96	20241016	172500	19406115	3960	3960	3960	3960	0
97	20241016	172400	19406115	3960	3960	3960	3960	0
98	20241016	172300	19406115	3960	3960	3960	3960	0
99	20241016	172200	19406115	3960	3960	3960	3960	0
100	20241016	172100	19406115	3960	3960	3960	3960	0
101	20241016	172000	19406115	3960	3960	3960	3960	0
102	20241016	171900	19406115	3960	3960	3960	3960	0
103	20241016	171800	19406115	3960	3960	3960	3960	0
104	20241016	171700	19406115	3960	3960	3960	3960	0
105	20241016	171600	19406115	3960	3960	3960	3960	0
106	20241016	171500	19406115	3960	3960	3960	3960	0
107	20241016	171400	19406115	3960	3960	3960	3960	0
108	20241016	171300	19406115	3960	3960	3960	3960	0
109	20241016	171200	19406115	3960	3960	3960	3960	0
110	20241016	171100	19406115	3960	3960	3960	3960	0
111	20241016	171000	19406115	3960	3960	3960	3960	0
112	20241016	170900	19406115	3960	3960	3960	3960	0
113	20241016	170800	19406115	3960	3960	3960	3960	0
114	20241016	170700	19406115	3960	3960	3960	3960	0
115	20241016	170600	19406115	3960	3960	3960	3960	0
116	20241016	170500	19406115	3960	3960	3960	3960	0
117	20241016	170400	19406115	3960	3960	3960	3960	0
118	20241016	170300	19406115	3960	3960	3960	3960	0
119	20241016	170200	19406115	3960	3960	3960	3960	0
120	20241016	170100	19406115	3960	3960	3960	3960	0
121	20241016	170000	19406115	3960	3960	3960	3960	0
122	20241016	165900	19406115	3960	3960	3960	3960	149
123	20241016	165800	19406115	3960	3960	3960	3960	0
124	20241016	165700	19406115	3960	3960	3960	3960	0
125	20241016	165600	19406115	3960	3960	3960	3960	0
126	20241016	165500	19406115	3960	3960	3960	3960	0
127	20241016	165400	19406115	3960	3960	3960	3960	0
128	20241016	165300	19406115	3960	3960	3960	3960	0
129	20241016	165200	19406115	3960	3960	3960	3960	0
130	20241016	165100	19406115	3960	3960	3960	3960	0
131	20241016	165000	19406115	3960	3960	3960	3960	0
132	20241016	164900	19406115	3960	3960	3960	3960	0
133	20241016	164800	19406115	3960	3960	3960	3960	0
134	20241016	164700	19406115	3960	3960	3960	3960	0
135	20241016	164600	19406115	3960	3960	3960	3960	0
136	20241016	164500	19406115	3960	3960	3960	3960	0
137	20241016	164400	19406115	3960	3960	3960	3960	0
138	20241016	164300	19406115	3960	3960	3960	3960	0
139	20241016	164200	19406115	3960	3960	3960	3960	0
140	20241016	164100	19406115	3960	3960	3960	3960	0
141	20241016	164000	19406115	3960	3960	3960	3960	0
142	20241016	163900	19406115	3960	3960	3960	3960	0
143	20241016	163800	19406115	3960	3960	3960	3960	0
144	20241016	163700	19406115	3960	3960	3960	3960	0
145	20241016	163600	19406115	3960	3960	3960	3960	0
146	20241016	163500	19406115	3960	3960	3960	3960	0
147	20241016	163400	19406115	3960	3960	3960	3960	0
148	20241016	163300	19406115	3960	3960	3960	3960	0
149	20241016	163200	19406115	3960	3960	3960	3960	0
150	20241016	163100	19406115	3960	3960	3960	3960	0
151	20241016	163000	19406115	3960	3960	3960	3960	0
152	20241016	162900	19406115	3960	3960	3960	3960	149
153	20241016	162800	19406115	3960	3960	3960	3960	0
154	20241016	162700	19406115	3960	3960	3960	3960	0
155	20241016	162600	19406115	3960	3960	3960	3960	0
156	20241016	162500	19406115	3960	3960	3960	3960	0
157	20241016	162400	19406115	3960	3960	3960	3960	0
158	20241016	162300	19406115	3960	3960	3960	3960	0
159	20241016	162200	19406115	3960	3960	3960	3960	0
160	20241016	162100	19406115	3960	3960	3960	3960	0
161	20241016	162000	19406115	3960	3960	3960	3960	0
162	20241016	161900	19406115	3960	3960	3960	3960	0
163	20241016	161800	19406115	3960	3960	3960	3960	0
164	20241016	161700	19406115	3960	3960	3960	3960	0
165	20241016	161600	19406115	3960	3960	3960	3960	0
166	20241016	161500	19406115	3960	3960	3960	3960	0
167	20241016	161400	19406115	3960	3960	3960	3960	0
168	20241016	161300	19406115	3960	3960	3960	3960	0
169	20241016	161200	19406115	3960	3960	3960	3960	0
170	20241016	161100	19406115	3960	3960	3960	3960	0
171	20241016	161000	19406115	3960	3960	3960	3960	0
172	20241016	160900	19406115	3960	3960	3960	3960	0
173	20241016	160800	19406115	3960	3960	3960	3960	0
174	20241016	160700	19406115	3960	3960	3960	3960	0
175	20241016	160600	19406115	3960	3960	3960	3960	0
176	20241016	160500	19406115	3960	3960	3960	3960	0
177	20241016	160400	19406115	3960	3960	3960	3960	0
178	20241016	160300	19406115	3960	3960	3960	3960	0
179	20241016	160200	19406115	3960	3960	3960	3960	0
180	20241016	160100	19406115	3960	3960	3960	3960	0
181	20241016	160000	19406115	3960	3960	3960	3960	0
182	20241016	155900	19406115	3960	3960	3960	3960	149
183	20241016	155800	19406115	3960	3960	3960	3960	0
184	20241016	155700	19406115	3960	3960	3960	3960	0
185	20241016	155600	19406115	3960	3960	3960	3960	0
186	20241016	155500	19406115	3960	3960	3960	3960	0
187	20241016	155400	19406115	3960	3960	3960	3960	0
188	20241016	155300	19406115	3960	3960	3960	3960	0
189	20241016	155200	19406115	3960	3960	3960	3960	0
190	20241016	155100	19406115	3960	3960	3960	3960	0
191	20241016	155000	19406115	3960	3960	3960	3960	0
192	20241016	154900	19406115	3960	3960	3960	3960	0
193	20241016	154800	19406115	3960	3960	3960	3960	0
194	20241016	154700	19406115	3960	3960	3960	3960	0
195	20241016	154600	19406115	3960	3960	3960	3960	0
196	20241016	154500	19406115	3960	3960	3960	3960	0
197	20241016	154400	19406115	3960	3960	3960	3960	0
198	20241016	154300	19406115	3960	3960	3960	3960	0
199	20241016	154200	19406115	3960	3960	3960	3960	0
200	20241016	154100	19406115	3960	3960	3960	3960	0
201	20241016	154000	19406115	3960	3960	3960	3960	0
202	20241016	153900	19406115	3960	3960	3960	3960	0
203	20241016	153800	19406115	3960	3960	3960	3960	0
204	20241016	153700	19406115	3960	3960	3960	3960	0
205	20241016	153600	19406115	3960	3960	3960	3960	0
206	20241016	153500	19406115	3960	3960	3960	3960	0
207	20241016	153400	19406115	3960	3960	3960	3960	0
208	20241016	153300	19406115	3960	3960	3960	3960	0
209	20241016	153200	19406115	3960	3960	3960	3960	0
210	20241016	153100	19406115	3960	3960	3960	3960	0
211	20241016	153000	19406115	3960	3960	3960	3960	149
212	20241016	152900	18816075	3945	3945	3945	3945	0
213	20241016	152800	18816075	3945	3945	3945	3945	0
214	20241016	152700	18816075	3945	3945	3945	3945	0
215	20241016	152600	18816075	3945	3945	3945	3945	0
216	20241016	152500	18816075	3945	3945	3945	3945	0
217	20241016	152400	18816075	3945	3945	3945	3945	0
218	20241016	152300	18816075	3945	3945	3945	3945	0
219	20241016	152200	18816075	3945	3945	3945	3945	0
220	20241016	152100	18816075	3945	3945	3945	3945	0
221	20241016	152000	18816075	3945	3945	3945	3945	0
222	20241016	151900	18816075	3945	3945	3945	3945	0
223	20241016	151800	18816075	3945	3945	3945	3945	12
224	20241016	151700	18768735	3960	3960	3960	3960	0
225	20241016	151600	18768735	3960	3960	3960	3960	0
226	20241016	151500	18768735	3960	3960	3960	3960	0
227	20241016	151400	18768735	3960	3960	3960	3960	0
228	20241016	151300	18768735	3960	3960	3960	3960	1
229	20241016	151200	18764775	3950	3950	3950	3950	0
230	20241016	151100	18764775	3950	3950	3950	3950	0
231	20241016	151000	18764775	3950	3950	3950	3950	0
232	20241016	150900	18764775	3950	3950	3950	3950	0
233	20241016	150800	18764775	3950	3950	3950	3950	0
234	20241016	150700	18764775	3950	3950	3950	3950	0
235	20241016	150600	18764775	3950	3950	3950	3950	0
236	20241016	150500	18764775	3950	3950	3950	3950	3
237	20241016	150400	18752925	3955	3955	3955	3955	0
238	20241016	150300	18752925	3955	3955	3955	3955	0
239	20241016	150200	18752925	3955	3955	3955	3955	0
240	20241016	150100	18752925	3955	3955	3955	3955	0
241	20241016	150000	18752925	3955	3955	3955	3955	0
242	20241016	145900	18752925	3955	3955	3955	3955	0
243	20241016	145800	18752925	3955	3960	3960	3955	2
244	20241016	145700	18745010	3945	3940	3945	3940	877
245	20241016	145600	15287250	3945	3945	3945	3945	0
246	20241016	145500	15287250	3945	3945	3945	3945	0
247	20241016	145400	15287250	3945	3945	3945	3945	0
248	20241016	145300	15287250	3945	3945	3945	3945	0
249	20241016	145200	15287250	3945	3945	3945	3945	0
250	20241016	145100	15287250	3945	3945	3945	3945	0
251	20241016	145000	15287250	3945	3945	3945	3945	0
252	20241016	144900	15287250	3945	3945	3945	3945	0
253	20241016	144800	15287250	3945	3945	3945	3945	0
254	20241016	144700	15287250	3945	3945	3945	3945	0
255	20241016	144600	15287250	3945	3945	3945	3945	0
256	20241016	144500	15287250	3945	3945	3945	3945	0
257	20241016	144400	15287250	3945	3945	3945	3945	0
258	20241016	144300	15287250	3945	3945	3945	3945	0
259	20241016	144200	15287250	3945	3945	3945	3945	0
260	20241016	144100	15287250	3945	3945	3945	3945	0
261	20241016	144000	15287250	3945	3945	3945	3945	0
262	20241016	143900	15287250	3945	3945	3945	3945	0
263	20241016	143800	15287250	3945	3945	3945	3945	0
264	20241016	143700	15287250	3945	3945	3945	3945	1
265	20241016	143600	15283305	3930	3930	3930	3930	0
266	20241016	143500	15283305	3930	3930	3930	3930	0
267	20241016	143400	15283305	3930	3930	3930	3930	2
268	20241016	143300	15275445	3930	3930	3930	3930	0
269	20241016	143200	15275445	3930	3930	3930	3930	0
270	20241016	143100	15275445	3930	3930	3930	3930	0
271	20241016	143000	15275445	3930	3930	3930	3930	0
272	20241016	142900	15275445	3930	3930	3930	3930	1
273	20241016	142800	15271515	3930	3930	3930	3930	0
274	20241016	142700	15271515	3930	3930	3930	3930	0
275	20241016	142600	15271515	3930	3930	3930	3930	0
276	20241016	142500	15271515	3930	3930	3930	3930	0
277	20241016	142400	15271515	3930	3930	3930	3930	0
278	20241016	142300	15271515	3930	3930	3930	3930	0
279	20241016	142200	15271515	3930	3930	3930	3930	0
280	20241016	142100	15271515	3930	3930	3930	3930	0
281	20241016	142000	15271515	3930	3930	3930	3930	0
282	20241016	141900	15271515	3930	3930	3930	3930	0
283	20241016	141800	15271515	3930	3930	3930	3930	0
284	20241016	141700	15271515	3930	3930	3930	3930	0
285	20241016	141600	15271515	3930	3930	3930	3930	0
286	20241016	141500	15271515	3930	3930	3930	3930	0
287	20241016	141400	15271515	3930	3930	3930	3930	0
288	20241016	141300	15271515	3930	3930	3930	3930	0
289	20241016	141200	15271515	3930	3930	3930	3930	0
290	20241016	141100	15271515	3930	3930	3930	3930	0
291	20241016	141000	15271515	3930	3930	3930	3930	0
292	20241016	140900	15271515	3930	3930	3930	3930	0
293	20241016	140800	15271515	3930	3930	3930	3930	0
294	20241016	140700	15271515	3930	3930	3930	3930	0
295	20241016	140600	15271515	3930	3930	3930	3930	0
296	20241016	140500	15271515	3930	3930	3930	3930	0
297	20241016	140400	15271515	3930	3930	3930	3930	0
298	20241016	140300	15271515	3930	3930	3930	3930	0
299	20241016	140200	15271515	3930	3930	3930	3930	0
300	20241016	140100	15271515	3930	3930	3930	3930	0
301	20241016	140000	15271515	3930	3930	3930	3930	0
302	20241016	135900	15271515	3930	3930	3930	3930	0
303	20241016	135800	15271515	3930	3930	3930	3930	0
304	20241016	135700	15271515	3930	3930	3930	3930	0
305	20241016	135600	15271515	3930	3930	3930	3930	0
306	20241016	135500	15271515	3930	3930	3930	3930	0
307	20241016	135400	15271515	3930	3930	3930	3930	0
308	20241016	135300	15271515	3930	3930	3930	3930	0
309	20241016	135200	15271515	3930	3930	3930	3930	0
310	20241016	135100	15271515	3930	3930	3930	3930	0
311	20241016	135000	15271515	3930	3930	3930	3930	0
312	20241016	134900	15271515	3930	3930	3930	3930	0
313	20241016	134800	15271515	3930	3930	3930	3930	0
314	20241016	134700	15271515	3930	3930	3930	3930	0
315	20241016	134600	15271515	3930	3930	3930	3930	0
316	20241016	134500	15271515	3930	3930	3930	3930	0
317	20241016	134400	15271515	3930	3930	3930	3930	2
318	20241016	134300	15263655	3930	3930	3930	3930	0
319	20241016	134200	15263655	3930	3930	3930	3930	0
320	20241016	134100	15263655	3930	3930	3930	3930	0
321	20241016	134000	15263655	3930	3930	3930	3930	0
322	20241016	133900	15263655	3930	3930	3930	3930	0
323	20241016	133800	15263655	3930	3930	3930	3930	0
324	20241016	133700	15263655	3930	3930	3930	3930	11
325	20241016	133600	15220425	3930	3930	3930	3930	0
326	20241016	133500	15220425	3930	3930	3930	3930	13
327	20241016	133400	15169335	3940	3940	3940	3940	13
328	20241016	133300	15118115	3930	3930	3930	3930	0
329	20241016	133200	15118115	3930	3930	3930	3930	0
330	20241016	133100	15118115	3930	3930	3930	3930	0
331	20241016	133000	15118115	3930	3930	3930	3930	0
332	20241016	132900	15118115	3930	3930	3930	3930	0
333	20241016	132800	15118115	3930	3930	3930	3930	0
334	20241016	132700	15118115	3930	3930	3930	3930	0
335	20241016	132600	15118115	3930	3930	3930	3930	0
336	20241016	132500	15118115	3930	3930	3930	3930	0
337	20241016	132400	15118115	3930	3930	3930	3930	200
338	20241016	132300	14332115	3930	3930	3930	3930	0
339	20241016	132200	14332115	3930	3930	3930	3930	0
340	20241016	132100	14332115	3930	3930	3930	3930	0
341	20241016	132000	14332115	3930	3930	3930	3930	0
342	20241016	131900	14332115	3930	3930	3930	3930	0
343	20241016	131800	14332115	3930	3930	3930	3930	0
344	20241016	131700	14332115	3930	3930	3930	3930	0
345	20241016	131600	14332115	3930	3930	3930	3930	0
346	20241016	131500	14332115	3930	3930	3930	3930	0
347	20241016	131400	14332115	3930	3930	3930	3930	0
348	20241016	131300	14332115	3930	3930	3930	3930	0
349	20241016	131200	14332115	3930	3930	3930	3930	0
350	20241016	131100	14332115	3930	3930	3930	3930	0
351	20241016	131000	14332115	3930	3930	3930	3930	0
352	20241016	130900	14332115	3930	3930	3930	3930	0
353	20241016	130800	14332115	3930	3930	3930	3930	0
354	20241016	130700	14332115	3930	3930	3930	3930	0
355	20241016	130600	14332115	3930	3930	3930	3930	44
356	20241016	130500	14159195	3930	3930	3930	3930	0
357	20241016	130400	14159195	3930	3930	3930	3930	0
358	20241016	130300	14159195	3930	3930	3930	3930	0
359	20241016	130200	14159195	3930	3930	3930	3930	0
360	20241016	130100	14159195	3930	3930	3930	3930	0
361	20241016	130000	14159195	3930	3930	3930	3930	0
362	20241016	125900	14159195	3930	3930	3930	3930	0
363	20241016	125800	14159195	3930	3930	3930	3930	25
364	20241016	125700	14060945	3940	3940	3940	3940	0
365	20241016	125600	14060945	3940	3940	3940	3940	0
366	20241016	125500	14060945	3940	3940	3940	3940	0
367	20241016	125400	14060945	3940	3940	3940	3940	0
368	20241016	125300	14060945	3940	3940	3940	3940	0
369	20241016	125200	14060945	3940	3940	3940	3940	0
370	20241016	125100	14060945	3940	3940	3940	3940	0
371	20241016	125000	14060945	3940	3940	3940	3940	0
372	20241016	124900	14060945	3940	3940	3940	3940	0
373	20241016	124800	14060945	3940	3940	3940	3940	0
374	20241016	124700	14060945	3940	3940	3940	3940	0
375	20241016	124600	14060945	3940	3940	3940	3940	0
376	20241016	124500	14060945	3940	3940	3940	3940	0
377	20241016	124400	14060945	3940	3940	3940	3940	0
378	20241016	124300	14060945	3940	3940	3940	3940	0
379	20241016	124200	14060945	3940	3940	3940	3940	0
380	20241016	124100	14060945	3940	3940	3940	3940	1
381	20241016	124000	14057005	3930	3930	3930	3930	0
382	20241016	123900	14057005	3930	3930	3930	3930	0
383	20241016	123800	14057005	3930	3930	3930	3930	0
384	20241016	123700	14057005	3930	3930	3930	3930	0
385	20241016	123600	14057005	3930	3930	3930	3930	2
386	20241016	123500	14049145	3930	3930	3930	3930	0
387	20241016	123400	14049145	3930	3930	3930	3930	0
388	20241016	123300	14049145	3930	3930	3930	3930	0
389	20241016	123200	14049145	3930	3930	3930	3930	0
390	20241016	123100	14049145	3930	3930	3930	3930	0
391	20241016	123000	14049145	3930	3930	3930	3930	0
392	20241016	122900	14049145	3930	3930	3930	3930	0
393	20241016	122800	14049145	3930	3930	3930	3930	0
394	20241016	122700	14049145	3930	3930	3930	3930	0
395	20241016	122600	14049145	3930	3930	3930	3930	0
396	20241016	122500	14049145	3930	3930	3930	3930	0
397	20241016	122400	14049145	3930	3930	3930	3930	0
398	20241016	122300	14049145	3930	3930	3930	3930	100
399	20241016	122200	13656145	3940	3940	3940	3940	0
400	20241016	122100	13656145	3940	3935	3940	3935	3
401	20241016	122000	13644335	3940	3940	3940	3940	0
402	20241016	121900	13644335	3940	3940	3940	3940	0
403	20241016	121800	13644335	3940	3940	3940	3940	0
404	20241016	121700	13644335	3940	3940	3940	3940	0
405	20241016	121600	13644335	3940	3940	3940	3940	0
406	20241016	121500	13644335	3940	3940	3940	3940	0
407	20241016	121400	13644335	3940	3940	3940	3940	0
408	20241016	121300	13644335	3940	3940	3940	3940	0
409	20241016	121200	13644335	3940	3940	3940	3940	30
410	20241016	121100	13526135	3935	3935	3935	3935	0
411	20241016	121000	13526135	3935	3935	3935	3935	0
412	20241016	120900	13526135	3935	3935	3935	3935	13
413	20241016	120800	13474980	3940	3940	3940	3940	0
414	20241016	120700	13474980	3940	3940	3940	3940	0
415	20241016	120600	13474980	3940	3940	3940	3940	0
416	20241016	120500	13474980	3940	3940	3940	3940	0
417	20241016	120400	13474980	3940	3940	3940	3940	0
418	20241016	120300	13474980	3940	3940	3940	3940	0
419	20241016	120200	13474980	3940	3940	3940	3940	3
420	20241016	120100	13463160	3920	3920	3920	3920	0
421	20241016	120000	13463160	3920	3920	3920	3920	0
422	20241016	115900	13463160	3920	3920	3920	3920	0
423	20241016	115800	13463160	3920	3920	3920	3920	0
424	20241016	115700	13463160	3920	3920	3920	3920	0
425	20241016	115600	13463160	3920	3920	3920	3920	100
426	20241016	115500	13071160	3920	3920	3920	3920	0
427	20241016	115400	13071160	3920	3920	3920	3920	9
428	20241016	115300	13035880	3925	3925	3925	3925	0
429	20241016	115200	13035880	3925	3925	3925	3925	0
430	20241016	115100	13035880	3925	3925	3925	3925	5
431	20241016	115000	13016255	3940	3940	3940	3940	0
432	20241016	114900	13016255	3940	3940	3940	3940	0
433	20241016	114800	13016255	3940	3940	3940	3940	0
434	20241016	114700	13016255	3940	3940	3940	3940	8
435	20241016	114600	12984735	3940	3940	3940	3940	0
436	20241016	114500	12984735	3940	3940	3940	3940	0
437	20241016	114400	12984735	3940	3940	3940	3940	0
438	20241016	114300	12984735	3940	3940	3940	3940	5
439	20241016	114200	12965035	3940	3940	3940	3940	5
440	20241016	114100	12945335	3940	3940	3940	3940	5
441	20241016	114000	12925635	3935	3935	3935	3935	0
442	20241016	113900	12925635	3935	3935	3935	3935	0
443	20241016	113800	12925635	3935	3935	3935	3935	0
444	20241016	113700	12925635	3935	3935	3935	3935	0
445	20241016	113600	12925635	3935	3935	3935	3935	0
446	20241016	113500	12925635	3935	3935	3935	3935	0
447	20241016	113400	12925635	3935	3935	3935	3935	1
448	20241016	113300	12921700	3920	3920	3920	3920	0
449	20241016	113200	12921700	3920	3920	3920	3920	0
450	20241016	113100	12921700	3920	3920	3920	3920	0
451	20241016	113000	12921700	3920	3920	3920	3920	0
452	20241016	112900	12921700	3920	3920	3920	3920	0
453	20241016	112800	12921700	3920	3920	3920	3920	0
454	20241016	112700	12921700	3920	3920	3920	3920	0
455	20241016	112600	12921700	3920	3920	3920	3920	0
456	20241016	112500	12921700	3920	3920	3920	3920	0
457	20241016	112400	12921700	3920	3920	3920	3920	0
458	20241016	112300	12921700	3920	3920	3920	3920	0
459	20241016	112200	12921700	3920	3920	3920	3920	0
460	20241016	112100	12921700	3920	3920	3920	3920	5
461	20241016	112000	12902100	3920	3920	3920	3920	0
462	20241016	111900	12902100	3920	3920	3920	3920	0
463	20241016	111800	12902100	3920	3920	3920	3920	0
464	20241016	111700	12902100	3920	3920	3920	3920	0
465	20241016	111600	12902100	3920	3920	3920	3920	0
466	20241016	111500	12902100	3920	3920	3920	3920	0
467	20241016	111400	12902100	3920	3920	3920	3920	0
468	20241016	111300	12902100	3920	3920	3920	3920	0
469	20241016	111200	12902100	3920	3920	3920	3920	0
470	20241016	111100	12902100	3920	3920	3920	3920	0
471	20241016	111000	12902100	3920	3920	3920	3920	0
472	20241016	110900	12902100	3920	3920	3920	3920	0
473	20241016	110800	12902100	3920	3920	3920	3920	0
474	20241016	110700	12902100	3920	3925	3925	3920	935
475	20241016	110600	9236855	3925	3925	3925	3925	0
476	20241016	110500	9236855	3925	3925	3925	3925	0
477	20241016	110400	9236855	3925	3925	3925	3925	0
478	20241016	110300	9236855	3925	3925	3925	3925	0
479	20241016	110200	9236855	3925	3925	3925	3925	0
480	20241016	110100	9236855	3925	3930	3930	3925	18
481	20241016	110000	9166120	3925	3925	3925	3925	0
482	20241016	105900	9166120	3925	3925	3925	3925	0
483	20241016	105800	9166120	3925	3925	3925	3925	0
484	20241016	105700	9166120	3925	3925	3925	3925	0
485	20241016	105600	9166120	3925	3925	3925	3925	0
486	20241016	105500	9166120	3925	3925	3925	3925	0
487	20241016	105400	9166120	3925	3925	3925	3925	0
488	20241016	105300	9166120	3925	3925	3925	3925	0
489	20241016	105200	9166120	3925	3925	3925	3925	0
490	20241016	105100	9166120	3925	3925	3925	3925	0
491	20241016	105000	9166120	3925	3925	3925	3925	0
492	20241016	104900	9166120	3925	3925	3925	3925	0
493	20241016	104800	9166120	3925	3925	3925	3925	0
494	20241016	104700	9166120	3925	3925	3925	3925	0
495	20241016	104600	9166120	3925	3925	3925	3925	0
496	20241016	104500	9166120	3925	3925	3925	3925	0
497	20241016	104400	9166120	3925	3925	3925	3925	0
498	20241016	104300	9166120	3925	3925	3925	3925	0
499	20241016	104200	9166120	3925	3925	3925	3925	0
500	20241016	104100	9166120	3925	3925	3925	3925	0
501	20241016	104000	9166120	3925	3925	3925	3925	0
502	20241016	103900	9166120	3925	3925	3925	3925	0
503	20241016	103800	9166120	3925	3925	3925	3925	1000
504	20241016	103700	5241120	3925	3930	3930	3925	837
505	20241016	103600	1954260	3930	3930	3930	3930	156
506	20241016	103500	1341180	3945	3945	3945	3945	14
507	20241016	103400	1285950	3945	3945	3945	3945	10
508	20241016	103300	1246500	3930	3930	3930	3930	0
509	20241016	103200	1246500	3930	3930	3930	3930	0
510	20241016	103100	1246500	3930	3930	3930	3930	0
511	20241016	103000	1246500	3930	3930	3930	3930	25
512	20241016	102900	1148250	3930	3930	3930	3930	0
513	20241016	102800	1148250	3930	3930	3930	3930	0
514	20241016	102700	1148250	3930	3930	3930	3930	0
515	20241016	102600	1148250	3930	3930	3930	3930	0
516	20241016	102500	1148250	3930	3930	3930	3930	0
517	20241016	102400	1148250	3930	3930	3930	3930	0
518	20241016	102300	1148250	3930	3930	3930	3930	0
519	20241016	102200	1148250	3930	3930	3930	3930	0
520	20241016	102100	1148250	3930	3930	3930	3930	0
521	20241016	102000	1148250	3930	3930	3930	3930	49
522	20241016	101900	955680	3930	3930	3930	3930	0
523	20241016	101800	955680	3930	3930	3930	3930	0
524	20241016	101700	955680	3930	3930	3930	3930	0
525	20241016	101600	955680	3930	3930	3930	3930	0
526	20241016	101500	955680	3930	3930	3930	3930	0
527	20241016	101400	955680	3930	3930	3930	3930	0
528	20241016	101300	955680	3930	3930	3930	3930	0
529	20241016	101200	955680	3930	3930	3930	3930	5
530	20241016	101100	936030	3930	3930	3930	3930	0
531	20241016	101000	936030	3930	3930	3930	3930	3
532	20241016	100900	924240	3930	3930	3930	3930	0
533	20241016	100800	924240	3930	3930	3930	3930	0
534	20241016	100700	924240	3930	3930	3930	3930	0
535	20241016	100600	924240	3930	3930	3930	3930	0
536	20241016	100500	924240	3930	3930	3930	3930	0
537	20241016	100400	924240	3930	3930	3930	3930	2
538	20241016	100300	916380	3930	3930	3930	3930	4
539	20241016	100200	900660	3930	3930	3930	3930	1
540	20241016	100100	896730	3930	3930	3930	3930	0
541	20241016	100000	896730	3930	3930	3930	3930	0
542	20241016	095900	896730	3930	3930	3930	3930	0
543	20241016	095800	896730	3930	3930	3930	3930	0
544	20241016	095700	896730	3930	3930	3930	3930	3
545	20241016	095600	884940	3930	3930	3930	3930	0
546	20241016	095500	884940	3930	3930	3930	3930	0
547	20241016	095400	884940	3930	3930	3930	3930	0
548	20241016	095300	884940	3930	3930	3930	3930	0
549	20241016	095200	884940	3930	3930	3930	3930	0
550	20241016	095100	884940	3930	3930	3930	3930	0
551	20241016	095000	884940	3930	3930	3930	3930	0
552	20241016	094900	884940	3930	3930	3930	3930	0
553	20241016	094800	884940	3930	3930	3930	3930	0
554	20241016	094700	884940	3930	3930	3930	3930	2
555	20241016	094600	877080	3920	3920	3920	3920	0
556	20241016	094500	877080	3920	3920	3920	3920	0
557	20241016	094400	877080	3920	3920	3920	3920	0
558	20241016	094300	877080	3920	3920	3920	3920	0
559	20241016	094200	877080	3920	3920	3920	3920	0
560	20241016	094100	877080	3920	3920	3920	3920	14
561	20241016	094000	822200	3920	3920	3920	3920	0
562	20241016	093900	822200	3920	3920	3920	3920	1
563	20241016	093800	818280	3935	3935	3935	3935	5
564	20241016	093700	798605	3935	3935	3935	3935	0
565	20241016	093600	798605	3935	3935	3935	3935	6
566	20241016	093500	774995	3935	3935	3935	3935	0
567	20241016	093400	774995	3935	3935	3935	3935	2
568	20241016	093300	767125	3935	3935	3935	3935	2
569	20241016	093200	759255	3935	3935	3935	3935	0
570	20241016	093100	759255	3935	3935	3935	3935	1
571	20241016	093000	755320	3935	3935	3935	3935	0
572	20241016	092900	755320	3935	3935	3935	3935	0
573	20241016	092800	755320	3935	3935	3935	3935	3
574	20241016	092700	743515	3935	3935	3935	3935	3
575	20241016	092600	731710	3935	3935	3935	3935	0
576	20241016	092500	731710	3935	3935	3935	3935	0
577	20241016	092400	731710	3935	3935	3935	3935	0
578	20241016	092300	731710	3935	3935	3935	3935	0
579	20241016	092200	731710	3935	3935	3935	3935	99
580	20241016	092100	342145	3935	3935	3935	3935	1
581	20241016	092000	338210	3930	3930	3930	3930	0
582	20241016	091900	338210	3930	3930	3930	3930	0
583	20241016	091800	338210	3930	3930	3930	3930	0
584	20241016	091700	338210	3930	3930	3930	3930	0
585	20241016	091600	338210	3930	3930	3930	3930	0
586	20241016	091500	338210	3930	3940	3940	3930	7
587	20241016	091400	310680	3940	3940	3940	3940	5
588	20241016	091300	290980	3965	3965	3965	3965	0
589	20241016	091200	290980	3965	3965	3965	3965	0
590	20241016	091100	290980	3965	3965	3965	3965	0
591	20241016	091000	290980	3965	3965	3965	3965	0
592	20241016	090900	290980	3965	3965	3965	3965	0
593	20241016	090800	290980	3965	3965	3965	3965	0
594	20241016	090700	290980	3965	3965	3965	3965	0
595	20241016	090600	290980	3965	3965	3965	3965	13
596	20241016	090500	239435	3965	3965	3965	3965	0
597	20241016	090400	239435	3965	3965	3965	3965	0
598	20241016	090300	239435	3965	3925	3965	3910	41
599	20241016	090200	78860	3935	3935	3935	3935	13
600	20241016	090100	27705	3970	3970	3970	3970	0
601	20241016	090000	27705	3970	3960	3970	3955	7