KissMeData/005710/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184600	14925240	5860	5860	5860	5860	74
3	20241021	184500	14925240	5860	5860	5860	5860	0
4	20241021	184400	14925240	5860	5860	5860	5860	0
5	20241021	184300	14925240	5860	5860	5860	5860	0
6	20241021	184200	14925240	5860	5860	5860	5860	0
7	20241021	184100	14925240	5860	5860	5860	5860	0
8	20241021	184000	14925240	5860	5860	5860	5860	0
9	20241021	183900	14925240	5860	5860	5860	5860	0
10	20241021	183800	14925240	5860	5860	5860	5860	0
11	20241021	183700	14925240	5860	5860	5860	5860	0
12	20241021	183600	14925240	5860	5860	5860	5860	0
13	20241021	183500	14925240	5860	5860	5860	5860	0
14	20241021	183400	14925240	5860	5860	5860	5860	0
15	20241021	183300	14925240	5860	5860	5860	5860	0
16	20241021	183200	14925240	5860	5860	5860	5860	0
17	20241021	183100	14925240	5860	5860	5860	5860	0
18	20241021	183000	14925240	5860	5860	5860	5860	0
19	20241021	182900	14925240	5860	5860	5860	5860	0
20	20241021	182800	14925240	5860	5860	5860	5860	0
21	20241021	182700	14925240	5860	5860	5860	5860	0
22	20241021	182600	14925240	5860	5860	5860	5860	0
23	20241021	182500	14925240	5860	5860	5860	5860	0
24	20241021	182400	14925240	5860	5860	5860	5860	0
25	20241021	182300	14925240	5860	5860	5860	5860	0
26	20241021	182200	14925240	5860	5860	5860	5860	0
27	20241021	182100	14925240	5860	5860	5860	5860	0
28	20241021	182000	14925240	5860	5860	5860	5860	0
29	20241021	181900	14925240	5860	5860	5860	5860	0
30	20241021	181800	14925240	5860	5860	5860	5860	0
31	20241021	181700	14925240	5860	5860	5860	5860	0
32	20241021	181600	14925240	5860	5860	5860	5860	74
33	20241021	181500	14925240	5860	5860	5860	5860	0
34	20241021	181400	14925240	5860	5860	5860	5860	0
35	20241021	181300	14925240	5860	5860	5860	5860	0
36	20241021	181200	14925240	5860	5860	5860	5860	0
37	20241021	181100	14925240	5860	5860	5860	5860	0
38	20241021	181000	14925240	5860	5860	5860	5860	0
39	20241021	180900	14925240	5860	5860	5860	5860	0
40	20241021	180800	14925240	5860	5860	5860	5860	0
41	20241021	180700	14925240	5860	5860	5860	5860	0
42	20241021	180600	14925240	5860	5860	5860	5860	0
43	20241021	180500	14925240	5860	5860	5860	5860	0
44	20241021	180400	14925240	5860	5860	5860	5860	0
45	20241021	180300	14925240	5860	5860	5860	5860	0
46	20241021	180200	14925240	5860	5860	5860	5860	0
47	20241021	180100	14925240	5860	5860	5860	5860	0
48	20241021	180000	14925240	5860	5860	5860	5860	0
49	20241021	175900	14925240	5860	5860	5860	5860	0
50	20241021	175800	14925240	5860	5860	5860	5860	0
51	20241021	175700	14925240	5860	5860	5860	5860	0
52	20241021	175600	14925240	5860	5860	5860	5860	0
53	20241021	175500	14925240	5860	5860	5860	5860	0
54	20241021	175400	14925240	5860	5860	5860	5860	0
55	20241021	175300	14925240	5860	5860	5860	5860	0
56	20241021	175200	14925240	5860	5860	5860	5860	0
57	20241021	175100	14925240	5860	5860	5860	5860	0
58	20241021	175000	14925240	5860	5860	5860	5860	0
59	20241021	174900	14925240	5860	5860	5860	5860	0
60	20241021	174800	14925240	5860	5860	5860	5860	0
61	20241021	174700	14925240	5860	5860	5860	5860	0
62	20241021	174600	14925240	5860	5860	5860	5860	74
63	20241021	174500	14925240	5860	5860	5860	5860	0
64	20241021	174400	14925240	5860	5860	5860	5860	0
65	20241021	174300	14925240	5860	5860	5860	5860	0
66	20241021	174200	14925240	5860	5860	5860	5860	0
67	20241021	174100	14925240	5860	5860	5860	5860	0
68	20241021	174000	14925240	5860	5860	5860	5860	0
69	20241021	173900	14925240	5860	5860	5860	5860	0
70	20241021	173800	14925240	5860	5860	5860	5860	0
71	20241021	173700	14925240	5860	5860	5860	5860	0
72	20241021	173600	14925240	5860	5860	5860	5860	0
73	20241021	173500	14925240	5860	5860	5860	5860	0
74	20241021	173400	14925240	5860	5860	5860	5860	0
75	20241021	173300	14925240	5860	5860	5860	5860	0
76	20241021	173200	14925240	5860	5860	5860	5860	0
77	20241021	173100	14925240	5860	5860	5860	5860	0
78	20241021	173000	14925240	5860	5860	5860	5860	0
79	20241021	172900	14925240	5860	5860	5860	5860	0
80	20241021	172800	14925240	5860	5860	5860	5860	0
81	20241021	172700	14925240	5860	5860	5860	5860	0
82	20241021	172600	14925240	5860	5860	5860	5860	0
83	20241021	172500	14925240	5860	5860	5860	5860	0
84	20241021	172400	14925240	5860	5860	5860	5860	0
85	20241021	172300	14925240	5860	5860	5860	5860	0
86	20241021	172200	14925240	5860	5860	5860	5860	0
87	20241021	172100	14925240	5860	5860	5860	5860	0
88	20241021	172000	14925240	5860	5860	5860	5860	0
89	20241021	171900	14925240	5860	5860	5860	5860	0
90	20241021	171800	14925240	5860	5860	5860	5860	0
91	20241021	171700	14925240	5860	5860	5860	5860	0
92	20241021	171600	14925240	5860	5860	5860	5860	74
93	20241021	171500	14925240	5860	5860	5860	5860	0
94	20241021	171400	14925240	5860	5860	5860	5860	0
95	20241021	171300	14925240	5860	5860	5860	5860	0
96	20241021	171200	14925240	5860	5860	5860	5860	0
97	20241021	171100	14925240	5860	5860	5860	5860	0
98	20241021	171000	14925240	5860	5860	5860	5860	0
99	20241021	170900	14925240	5860	5860	5860	5860	0
100	20241021	170800	14925240	5860	5860	5860	5860	0
101	20241021	170700	14925240	5860	5860	5860	5860	0
102	20241021	170600	14925240	5860	5860	5860	5860	0
103	20241021	170500	14925240	5860	5860	5860	5860	0
104	20241021	170400	14925240	5860	5860	5860	5860	0
105	20241021	170300	14925240	5860	5860	5860	5860	0
106	20241021	170200	14925240	5860	5860	5860	5860	0
107	20241021	170100	14925240	5860	5860	5860	5860	0
108	20241021	170000	14925240	5860	5860	5860	5860	0
109	20241021	165900	14925240	5860	5860	5860	5860	0
110	20241021	165800	14925240	5860	5860	5860	5860	0
111	20241021	165700	14925240	5860	5860	5860	5860	0
112	20241021	165600	14925240	5860	5860	5860	5860	0
113	20241021	165500	14925240	5860	5860	5860	5860	0
114	20241021	165400	14925240	5860	5860	5860	5860	0
115	20241021	165300	14925240	5860	5860	5860	5860	0
116	20241021	165200	14925240	5860	5860	5860	5860	0
117	20241021	165100	14925240	5860	5860	5860	5860	0
118	20241021	165000	14925240	5860	5860	5860	5860	0
119	20241021	164900	14925240	5860	5860	5860	5860	0
120	20241021	164800	14925240	5860	5860	5860	5860	0
121	20241021	164700	14925240	5860	5860	5860	5860	0
122	20241021	164600	14925240	5860	5860	5860	5860	74
123	20241021	164500	14925240	5860	5860	5860	5860	0
124	20241021	164400	14925240	5860	5860	5860	5860	0
125	20241021	164300	14925240	5860	5860	5860	5860	0
126	20241021	164200	14925240	5860	5860	5860	5860	0
127	20241021	164100	14925240	5860	5860	5860	5860	0
128	20241021	164000	14925240	5860	5860	5860	5860	0
129	20241021	163900	14925240	5860	5860	5860	5860	0
130	20241021	163800	14925240	5860	5860	5860	5860	0
131	20241021	163700	14925240	5860	5860	5860	5860	0
132	20241021	163600	14925240	5860	5860	5860	5860	0
133	20241021	163500	14925240	5860	5860	5860	5860	0
134	20241021	163400	14925240	5860	5860	5860	5860	0
135	20241021	163300	14925240	5860	5860	5860	5860	0
136	20241021	163200	14925240	5860	5860	5860	5860	0
137	20241021	163100	14925240	5860	5860	5860	5860	0
138	20241021	163000	14925240	5860	5860	5860	5860	0
139	20241021	162900	14925240	5860	5860	5860	5860	0
140	20241021	162800	14925240	5860	5860	5860	5860	0
141	20241021	162700	14925240	5860	5860	5860	5860	0
142	20241021	162600	14925240	5860	5860	5860	5860	0
143	20241021	162500	14925240	5860	5860	5860	5860	0
144	20241021	162400	14925240	5860	5860	5860	5860	0
145	20241021	162300	14925240	5860	5860	5860	5860	0
146	20241021	162200	14925240	5860	5860	5860	5860	0
147	20241021	162100	14925240	5860	5860	5860	5860	0
148	20241021	162000	14925240	5860	5860	5860	5860	0
149	20241021	161900	14925240	5860	5860	5860	5860	0
150	20241021	161800	14925240	5860	5860	5860	5860	0
151	20241021	161700	14925240	5860	5860	5860	5860	0
152	20241021	161600	14925240	5860	5860	5860	5860	74
153	20241021	161500	14925240	5860	5860	5860	5860	0
154	20241021	161400	14925240	5860	5860	5860	5860	0
155	20241021	161300	14925240	5860	5860	5860	5860	0
156	20241021	161200	14925240	5860	5860	5860	5860	0
157	20241021	161100	14925240	5860	5860	5860	5860	0
158	20241021	161000	14925240	5860	5860	5860	5860	0
159	20241021	160900	14925240	5860	5860	5860	5860	0
160	20241021	160800	14925240	5860	5860	5860	5860	0
161	20241021	160700	14925240	5860	5860	5860	5860	0
162	20241021	160600	14925240	5860	5860	5860	5860	0
163	20241021	160500	14925240	5860	5860	5860	5860	0
164	20241021	160400	14925240	5860	5860	5860	5860	0
165	20241021	160300	14925240	5860	5860	5860	5860	0
166	20241021	160200	14925240	5860	5860	5860	5860	0
167	20241021	160100	14925240	5860	5860	5860	5860	0
168	20241021	160000	14925240	5860	5860	5860	5860	0
169	20241021	155900	14925240	5860	5860	5860	5860	0
170	20241021	155800	14925240	5860	5860	5860	5860	0
171	20241021	155700	14925240	5860	5860	5860	5860	0
172	20241021	155600	14925240	5860	5860	5860	5860	0
173	20241021	155500	14925240	5860	5860	5860	5860	0
174	20241021	155400	14925240	5860	5860	5860	5860	0
175	20241021	155300	14925240	5860	5860	5860	5860	0
176	20241021	155200	14925240	5860	5860	5860	5860	0
177	20241021	155100	14925240	5860	5860	5860	5860	0
178	20241021	155000	14925240	5860	5860	5860	5860	0
179	20241021	154900	14925240	5860	5860	5860	5860	0
180	20241021	154800	14925240	5860	5860	5860	5860	0
181	20241021	154700	14925240	5860	5860	5860	5860	0
182	20241021	154600	14925240	5860	5860	5860	5860	74
183	20241021	154500	14925240	5860	5860	5860	5860	0
184	20241021	154400	14925240	5860	5860	5860	5860	0
185	20241021	154300	14925240	5860	5860	5860	5860	0
186	20241021	154200	14925240	5860	5860	5860	5860	0
187	20241021	154100	14925240	5860	5860	5860	5860	0
188	20241021	154000	14925240	5860	5860	5860	5860	0
189	20241021	153900	14925240	5860	5860	5860	5860	0
190	20241021	153800	14925240	5860	5860	5860	5860	0
191	20241021	153700	14925240	5860	5860	5860	5860	0
192	20241021	153600	14925240	5860	5860	5860	5860	0
193	20241021	153500	14925240	5860	5860	5860	5860	0
194	20241021	153400	14925240	5860	5860	5860	5860	0
195	20241021	153300	14925240	5860	5860	5860	5860	0
196	20241021	153200	14925240	5860	5860	5860	5860	0
197	20241021	153100	14925240	5860	5860	5860	5860	0
198	20241021	153000	14925240	5860	5860	5860	5860	74
199	20241021	152900	14491600	5860	5860	5860	5860	0
200	20241021	152800	14491600	5860	5860	5860	5860	0
201	20241021	152700	14491600	5860	5860	5860	5860	0
202	20241021	152600	14491600	5860	5860	5860	5860	0
203	20241021	152500	14491600	5860	5860	5860	5860	0
204	20241021	152400	14491600	5860	5860	5860	5860	0
205	20241021	152300	14491600	5860	5860	5860	5860	0
206	20241021	152200	14491600	5860	5860	5860	5860	0
207	20241021	152100	14491600	5860	5860	5860	5860	0
208	20241021	152000	14491600	5860	5860	5860	5860	0
209	20241021	151900	14491600	5860	5860	5860	5860	0
210	20241021	151800	14491600	5860	5840	5860	5840	2
211	20241021	151700	14479900	5860	5860	5860	5860	0
212	20241021	151600	14479900	5860	5860	5860	5860	0
213	20241021	151500	14479900	5860	5840	5860	5840	5
214	20241021	151400	14450680	5860	5850	5860	5840	55
215	20241021	151300	14128950	5860	5860	5860	5860	0
216	20241021	151200	14128950	5860	5860	5860	5860	0
217	20241021	151100	14128950	5860	5860	5860	5860	0
218	20241021	151000	14128950	5860	5860	5860	5860	0
219	20241021	150900	14128950	5860	5860	5860	5860	0
220	20241021	150800	14128950	5860	5860	5860	5860	0
221	20241021	150700	14128950	5860	5860	5860	5860	0
222	20241021	150600	14128950	5860	5860	5860	5860	0
223	20241021	150500	14128950	5860	5860	5860	5860	0
224	20241021	150400	14128950	5860	5860	5860	5860	0
225	20241021	150300	14128950	5860	5860	5860	5860	0
226	20241021	150200	14128950	5860	5860	5860	5860	0
227	20241021	150100	14128950	5860	5860	5860	5860	0
228	20241021	150000	14128950	5860	5860	5860	5860	0
229	20241021	145900	14128950	5860	5860	5860	5860	0
230	20241021	145800	14128950	5860	5860	5860	5860	0
231	20241021	145700	14128950	5860	5860	5860	5860	0
232	20241021	145600	14128950	5860	5860	5860	5860	0
233	20241021	145500	14128950	5860	5860	5860	5860	0
234	20241021	145400	14128950	5860	5860	5860	5860	0
235	20241021	145300	14128950	5860	5860	5860	5840	12
236	20241021	145200	14058650	5860	5860	5860	5860	0
237	20241021	145100	14058650	5860	5860	5860	5860	0
238	20241021	145000	14058650	5860	5860	5860	5860	0
239	20241021	144900	14058650	5860	5860	5860	5860	0
240	20241021	144800	14058650	5860	5850	5860	5840	53
241	20241021	144700	13748730	5860	5860	5860	5860	0
242	20241021	144600	13748730	5860	5860	5860	5860	0
243	20241021	144500	13748730	5860	5860	5860	5860	0
244	20241021	144400	13748730	5860	5860	5860	5860	50
245	20241021	144300	13455730	5860	5860	5860	5860	0
246	20241021	144200	13455730	5860	5860	5860	5860	0
247	20241021	144100	13455730	5860	5860	5860	5860	0
248	20241021	144000	13455730	5860	5860	5860	5860	0
249	20241021	143900	13455730	5860	5860	5860	5860	0
250	20241021	143800	13455730	5860	5860	5860	5860	6
251	20241021	143700	13420570	5860	5860	5860	5860	0
252	20241021	143600	13420570	5860	5860	5860	5860	0
253	20241021	143500	13420570	5860	5860	5860	5860	0
254	20241021	143400	13420570	5860	5860	5860	5860	0
255	20241021	143300	13420570	5860	5860	5860	5860	1
256	20241021	143200	13414710	5850	5850	5850	5850	0
257	20241021	143100	13414710	5850	5850	5850	5850	0
258	20241021	143000	13414710	5850	5850	5850	5850	1
259	20241021	142900	13408860	5850	5850	5850	5850	0
260	20241021	142800	13408860	5850	5850	5850	5850	0
261	20241021	142700	13408860	5850	5850	5850	5850	0
262	20241021	142600	13408860	5850	5850	5850	5850	0
263	20241021	142500	13408860	5850	5850	5850	5850	0
264	20241021	142400	13408860	5850	5850	5850	5850	0
265	20241021	142300	13408860	5850	5850	5850	5850	0
266	20241021	142200	13408860	5850	5850	5850	5850	0
267	20241021	142100	13408860	5850	5850	5850	5850	0
268	20241021	142000	13408860	5850	5850	5850	5850	0
269	20241021	141900	13408860	5850	5850	5850	5850	0
270	20241021	141800	13408860	5850	5850	5850	5850	1
271	20241021	141700	13403010	5860	5860	5860	5860	0
272	20241021	141600	13403010	5860	5860	5860	5860	0
273	20241021	141500	13403010	5860	5860	5860	5860	0
274	20241021	141400	13403010	5860	5860	5860	5860	0
275	20241021	141300	13403010	5860	5860	5860	5860	0
276	20241021	141200	13403010	5860	5860	5860	5860	0
277	20241021	141100	13403010	5860	5860	5860	5860	2
278	20241021	141000	13391290	5850	5850	5850	5850	0
279	20241021	140900	13391290	5850	5850	5850	5850	0
280	20241021	140800	13391290	5850	5850	5850	5850	0
281	20241021	140700	13391290	5850	5850	5850	5850	0
282	20241021	140600	13391290	5850	5850	5850	5850	89
283	20241021	140500	12870640	5850	5850	5850	5850	0
284	20241021	140400	12870640	5850	5850	5850	5850	1
285	20241021	140300	12864790	5830	5830	5830	5830	0
286	20241021	140200	12864790	5830	5830	5830	5830	0
287	20241021	140100	12864790	5830	5830	5830	5830	0
288	20241021	140000	12864790	5830	5830	5830	5830	0
289	20241021	135900	12864790	5830	5830	5830	5830	0
290	20241021	135800	12864790	5830	5830	5830	5830	0
291	20241021	135700	12864790	5830	5830	5830	5830	0
292	20241021	135600	12864790	5830	5830	5830	5830	1
293	20241021	135500	12858960	5850	5850	5850	5850	0
294	20241021	135400	12858960	5850	5850	5850	5850	0
295	20241021	135300	12858960	5850	5850	5850	5850	0
296	20241021	135200	12858960	5850	5850	5850	5850	0
297	20241021	135100	12858960	5850	5850	5850	5850	0
298	20241021	135000	12858960	5850	5850	5850	5850	0
299	20241021	134900	12858960	5850	5850	5850	5850	0
300	20241021	134800	12858960	5850	5850	5850	5850	0
301	20241021	134700	12858960	5850	5850	5850	5850	0
302	20241021	134600	12858960	5850	5850	5850	5850	0
303	20241021	134500	12858960	5850	5850	5850	5850	1
304	20241021	134400	12853110	5850	5850	5850	5850	0
305	20241021	134300	12853110	5850	5850	5850	5850	0
306	20241021	134200	12853110	5850	5850	5850	5850	0
307	20241021	134100	12853110	5850	5850	5850	5850	0
308	20241021	134000	12853110	5850	5850	5850	5850	0
309	20241021	133900	12853110	5850	5850	5850	5850	0
310	20241021	133800	12853110	5850	5850	5850	5850	0
311	20241021	133700	12853110	5850	5840	5850	5840	8
312	20241021	133600	12806380	5840	5840	5840	5840	0
313	20241021	133500	12806380	5840	5840	5840	5840	0
314	20241021	133400	12806380	5840	5840	5840	5840	0
315	20241021	133300	12806380	5840	5840	5840	5840	0
316	20241021	133200	12806380	5840	5840	5840	5840	0
317	20241021	133100	12806380	5840	5840	5840	5840	0
318	20241021	133000	12806380	5840	5840	5840	5840	0
319	20241021	132900	12806380	5840	5840	5840	5840	0
320	20241021	132800	12806380	5840	5840	5840	5840	0
321	20241021	132700	12806380	5840	5840	5840	5840	0
322	20241021	132600	12806380	5840	5840	5840	5840	0
323	20241021	132500	12806380	5840	5840	5840	5840	0
324	20241021	132400	12806380	5840	5840	5840	5840	0
325	20241021	132300	12806380	5840	5840	5840	5840	0
326	20241021	132200	12806380	5840	5840	5840	5840	0
327	20241021	132100	12806380	5840	5840	5840	5840	0
328	20241021	132000	12806380	5840	5840	5840	5840	0
329	20241021	131900	12806380	5840	5840	5840	5840	0
330	20241021	131800	12806380	5840	5850	5850	5840	30
331	20241021	131700	12630910	5850	5850	5850	5850	0
332	20241021	131600	12630910	5850	5850	5850	5850	0
333	20241021	131500	12630910	5850	5850	5850	5850	0
334	20241021	131400	12630910	5850	5850	5850	5850	0
335	20241021	131300	12630910	5850	5850	5850	5850	0
336	20241021	131200	12630910	5850	5850	5850	5850	0
337	20241021	131100	12630910	5850	5850	5850	5850	0
338	20241021	131000	12630910	5850	5850	5850	5850	0
339	20241021	130900	12630910	5850	5850	5850	5850	0
340	20241021	130800	12630910	5850	5850	5850	5850	0
341	20241021	130700	12630910	5850	5850	5850	5850	96
342	20241021	130600	12069310	5850	5850	5850	5850	0
343	20241021	130500	12069310	5850	5850	5850	5850	0
344	20241021	130400	12069310	5850	5850	5850	5850	0
345	20241021	130300	12069310	5850	5850	5850	5850	0
346	20241021	130200	12069310	5850	5850	5850	5850	0
347	20241021	130100	12069310	5850	5850	5850	5850	0
348	20241021	130000	12069310	5850	5850	5850	5850	0
349	20241021	125900	12069310	5850	5850	5850	5850	0
350	20241021	125800	12069310	5850	5850	5850	5850	0
351	20241021	125700	12069310	5850	5850	5850	5850	0
352	20241021	125600	12069310	5850	5850	5850	5850	0
353	20241021	125500	12069310	5850	5850	5850	5850	0
354	20241021	125400	12069310	5850	5850	5850	5850	0
355	20241021	125300	12069310	5850	5850	5850	5850	0
356	20241021	125200	12069310	5850	5850	5850	5850	0
357	20241021	125100	12069310	5850	5850	5850	5850	0
358	20241021	125000	12069310	5850	5850	5850	5850	0
359	20241021	124900	12069310	5850	5850	5850	5850	50
360	20241021	124800	11776810	5820	5820	5820	5820	0
361	20241021	124700	11776810	5820	5820	5820	5820	0
362	20241021	124600	11776810	5820	5820	5820	5820	0
363	20241021	124500	11776810	5820	5820	5820	5820	0
364	20241021	124400	11776810	5820	5820	5820	5820	0
365	20241021	124300	11776810	5820	5840	5860	5820	267
366	20241021	124200	10219110	5840	5840	5840	5840	0
367	20241021	124100	10219110	5840	5820	5840	5820	350
368	20241021	124000	8181280	5800	5800	5800	5800	0
369	20241021	123900	8181280	5800	5800	5800	5800	0
370	20241021	123800	8181280	5800	5800	5800	5800	0
371	20241021	123700	8181280	5800	5800	5800	5800	0
372	20241021	123600	8181280	5800	5800	5800	5800	0
373	20241021	123500	8181280	5800	5800	5800	5800	0
374	20241021	123400	8181280	5800	5800	5800	5800	0
375	20241021	123300	8181280	5800	5800	5800	5800	0
376	20241021	123200	8181280	5800	5800	5800	5800	0
377	20241021	123100	8181280	5800	5800	5800	5800	0
378	20241021	123000	8181280	5800	5800	5800	5800	0
379	20241021	122900	8181280	5800	5800	5800	5800	0
380	20241021	122800	8181280	5800	5800	5800	5800	1
381	20241021	122700	8175480	5800	5800	5800	5800	0
382	20241021	122600	8175480	5800	5800	5800	5800	0
383	20241021	122500	8175480	5800	5800	5800	5800	0
384	20241021	122400	8175480	5800	5800	5800	5800	0
385	20241021	122300	8175480	5800	5800	5800	5800	0
386	20241021	122200	8175480	5800	5800	5800	5800	0
387	20241021	122100	8175480	5800	5800	5800	5800	0
388	20241021	122000	8175480	5800	5800	5800	5800	1
389	20241021	121900	8169680	5810	5810	5810	5810	0
390	20241021	121800	8169680	5810	5810	5810	5810	0
391	20241021	121700	8169680	5810	5810	5810	5810	0
392	20241021	121600	8169680	5810	5810	5810	5810	0
393	20241021	121500	8169680	5810	5810	5810	5810	0
394	20241021	121400	8169680	5810	5810	5810	5810	0
395	20241021	121300	8169680	5810	5810	5810	5810	0
396	20241021	121200	8169680	5810	5810	5810	5810	0
397	20241021	121100	8169680	5810	5810	5810	5810	0
398	20241021	121000	8169680	5810	5810	5810	5810	0
399	20241021	120900	8169680	5810	5810	5810	5810	0
400	20241021	120800	8169680	5810	5810	5810	5810	0
401	20241021	120700	8169680	5810	5810	5810	5810	0
402	20241021	120600	8169680	5810	5810	5810	5810	0
403	20241021	120500	8169680	5810	5810	5810	5810	0
404	20241021	120400	8169680	5810	5810	5810	5810	0
405	20241021	120300	8169680	5810	5810	5810	5810	0
406	20241021	120200	8169680	5810	5810	5810	5810	0
407	20241021	120100	8169680	5810	5810	5810	5810	2
408	20241021	120000	8158060	5800	5800	5800	5800	2
409	20241021	115900	8146460	5810	5810	5810	5810	0
410	20241021	115800	8146460	5810	5810	5810	5810	0
411	20241021	115700	8146460	5810	5810	5810	5810	0
412	20241021	115600	8146460	5810	5810	5810	5810	0
413	20241021	115500	8146460	5810	5810	5810	5810	0
414	20241021	115400	8146460	5810	5810	5810	5810	0
415	20241021	115300	8146460	5810	5810	5810	5810	0
416	20241021	115200	8146460	5810	5810	5810	5810	0
417	20241021	115100	8146460	5810	5810	5810	5810	0
418	20241021	115000	8146460	5810	5810	5810	5810	0
419	20241021	114900	8146460	5810	5810	5810	5810	0
420	20241021	114800	8146460	5810	5810	5810	5810	0
421	20241021	114700	8146460	5810	5810	5810	5810	2
422	20241021	114600	8134840	5810	5810	5810	5810	0
423	20241021	114500	8134840	5810	5810	5810	5810	0
424	20241021	114400	8134840	5810	5810	5810	5810	0
425	20241021	114300	8134840	5810	5810	5810	5810	0
426	20241021	114200	8134840	5810	5810	5810	5810	12
427	20241021	114100	8065120	5820	5820	5820	5820	1
428	20241021	114000	8059300	5820	5820	5820	5820	0
429	20241021	113900	8059300	5820	5820	5820	5820	0
430	20241021	113800	8059300	5820	5820	5820	5820	0
431	20241021	113700	8059300	5820	5820	5820	5820	0
432	20241021	113600	8059300	5820	5820	5820	5820	0
433	20241021	113500	8059300	5820	5820	5820	5820	0
434	20241021	113400	8059300	5820	5820	5820	5820	0
435	20241021	113300	8059300	5820	5820	5820	5820	0
436	20241021	113200	8059300	5820	5820	5820	5820	1
437	20241021	113100	8053480	5810	5810	5810	5810	0
438	20241021	113000	8053480	5810	5810	5810	5810	56
439	20241021	112900	7728120	5810	5810	5810	5810	6
440	20241021	112800	7693260	5810	5810	5810	5810	0
441	20241021	112700	7693260	5810	5810	5810	5810	3
442	20241021	112600	7675830	5810	5810	5810	5810	0
443	20241021	112500	7675830	5810	5810	5810	5810	0
444	20241021	112400	7675830	5810	5810	5810	5810	1
445	20241021	112300	7670020	5810	5810	5810	5810	3
446	20241021	112200	7652590	5820	5820	5820	5820	0
447	20241021	112100	7652590	5820	5820	5820	5820	0
448	20241021	112000	7652590	5820	5820	5820	5820	0
449	20241021	111900	7652590	5820	5820	5820	5820	0
450	20241021	111800	7652590	5820	5810	5820	5810	2
451	20241021	111700	7640960	5800	5800	5800	5800	0
452	20241021	111600	7640960	5800	5830	5830	5800	386
453	20241021	111500	5400580	5840	5840	5840	5840	0
454	20241021	111400	5400580	5840	5840	5840	5840	0
455	20241021	111300	5400580	5840	5840	5840	5840	0
456	20241021	111200	5400580	5840	5840	5840	5840	0
457	20241021	111100	5400580	5840	5840	5840	5840	5
458	20241021	111000	5371380	5840	5840	5840	5840	0
459	20241021	110900	5371380	5840	5840	5840	5840	0
460	20241021	110800	5371380	5840	5840	5840	5840	0
461	20241021	110700	5371380	5840	5840	5840	5840	0
462	20241021	110600	5371380	5840	5840	5840	5840	0
463	20241021	110500	5371380	5840	5840	5840	5840	0
464	20241021	110400	5371380	5840	5840	5840	5840	0
465	20241021	110300	5371380	5840	5840	5840	5840	0
466	20241021	110200	5371380	5840	5840	5840	5840	0
467	20241021	110100	5371380	5840	5840	5840	5840	0
468	20241021	110000	5371380	5840	5840	5840	5840	0
469	20241021	105900	5371380	5840	5840	5840	5840	0
470	20241021	105800	5371380	5840	5840	5840	5840	0
471	20241021	105700	5371380	5840	5840	5840	5840	0
472	20241021	105600	5371380	5840	5840	5840	5840	0
473	20241021	105500	5371380	5840	5840	5840	5840	0
474	20241021	105400	5371380	5840	5840	5840	5840	0
475	20241021	105300	5371380	5840	5840	5840	5840	0
476	20241021	105200	5371380	5840	5840	5840	5840	0
477	20241021	105100	5371380	5840	5840	5840	5840	0
478	20241021	105000	5371380	5840	5840	5840	5840	0
479	20241021	104900	5371380	5840	5840	5840	5840	0
480	20241021	104800	5371380	5840	5840	5840	5840	0
481	20241021	104700	5371380	5840	5840	5840	5840	0
482	20241021	104600	5371380	5840	5840	5840	5840	0
483	20241021	104500	5371380	5840	5840	5840	5840	0
484	20241021	104400	5371380	5840	5840	5840	5840	0
485	20241021	104300	5371380	5840	5840	5840	5840	0
486	20241021	104200	5371380	5840	5840	5840	5840	0
487	20241021	104100	5371380	5840	5840	5840	5840	0
488	20241021	104000	5371380	5840	5840	5840	5840	0
489	20241021	103900	5371380	5840	5840	5840	5840	0
490	20241021	103800	5371380	5840	5840	5840	5840	0
491	20241021	103700	5371380	5840	5840	5840	5840	3
492	20241021	103600	5353860	5840	5840	5840	5840	0
493	20241021	103500	5353860	5840	5840	5840	5840	0
494	20241021	103400	5353860	5840	5840	5840	5840	0
495	20241021	103300	5353860	5840	5840	5840	5840	0
496	20241021	103200	5353860	5840	5840	5840	5840	0
497	20241021	103100	5353860	5840	5840	5840	5840	0
498	20241021	103000	5353860	5840	5840	5840	5840	0
499	20241021	102900	5353860	5840	5840	5840	5840	0
500	20241021	102800	5353860	5840	5840	5840	5840	1
501	20241021	102700	5348020	5810	5810	5810	5810	0
502	20241021	102600	5348020	5810	5810	5810	5810	0
503	20241021	102500	5348020	5810	5810	5810	5810	0
504	20241021	102400	5348020	5810	5810	5810	5810	0
505	20241021	102300	5348020	5810	5810	5810	5810	0
506	20241021	102200	5348020	5810	5810	5810	5810	0
507	20241021	102100	5348020	5810	5810	5810	5810	0
508	20241021	102000	5348020	5810	5810	5810	5810	15
509	20241021	101900	5260870	5840	5840	5840	5840	0
510	20241021	101800	5260870	5840	5840	5840	5840	3
511	20241021	101700	5243350	5810	5810	5810	5810	0
512	20241021	101600	5243350	5810	5810	5810	5810	0
513	20241021	101500	5243350	5810	5810	5810	5810	0
514	20241021	101400	5243350	5810	5810	5810	5810	0
515	20241021	101300	5243350	5810	5810	5810	5810	0
516	20241021	101200	5243350	5810	5810	5810	5810	0
517	20241021	101100	5243350	5810	5810	5810	5810	0
518	20241021	101000	5243350	5810	5810	5810	5810	0
519	20241021	100900	5243350	5810	5830	5830	5810	201
520	20241021	100800	4071580	5830	5830	5830	5830	0
521	20241021	100700	4071580	5830	5830	5830	5830	0
522	20241021	100600	4071580	5830	5830	5830	5830	0
523	20241021	100500	4071580	5830	5830	5830	5830	2
524	20241021	100400	4059920	5800	5800	5800	5800	10
525	20241021	100300	4001920	5810	5830	5830	5810	228
526	20241021	100200	2675380	5850	5850	5850	5850	0
527	20241021	100100	2675380	5850	5850	5850	5850	4
528	20241021	100000	2651980	5840	5840	5840	5840	0
529	20241021	095900	2651980	5840	5840	5840	5840	0
530	20241021	095800	2651980	5840	5850	5850	5840	4
531	20241021	095700	2628600	5870	5870	5870	5870	0
532	20241021	095600	2628600	5870	5870	5870	5870	0
533	20241021	095500	2628600	5870	5870	5870	5870	1
534	20241021	095400	2622730	5860	5860	5860	5860	0
535	20241021	095300	2622730	5860	5860	5860	5860	0
536	20241021	095200	2622730	5860	5860	5860	5860	0
537	20241021	095100	2622730	5860	5860	5860	5860	0
538	20241021	095000	2622730	5860	5860	5860	5860	0
539	20241021	094900	2622730	5860	5860	5860	5860	2
540	20241021	094800	2611010	5840	5880	5880	5840	211
541	20241021	094700	1371190	5890	5890	5890	5890	0
542	20241021	094600	1371190	5890	5890	5890	5890	1
543	20241021	094500	1365300	5890	5890	5890	5890	4
544	20241021	094400	1341740	5880	5880	5880	5880	0
545	20241021	094300	1341740	5880	5880	5880	5880	0
546	20241021	094200	1341740	5880	5880	5880	5880	0
547	20241021	094100	1341740	5880	5890	5890	5880	16
548	20241021	094000	1247520	5880	5880	5880	5880	0
549	20241021	093900	1247520	5880	5880	5880	5880	0
550	20241021	093800	1247520	5880	5880	5880	5880	0
551	20241021	093700	1247520	5880	5880	5880	5880	0
552	20241021	093600	1247520	5880	5880	5880	5880	0
553	20241021	093500	1247520	5880	5880	5880	5880	0
554	20241021	093400	1247520	5880	5880	5880	5880	0
555	20241021	093300	1247520	5880	5880	5880	5880	0
556	20241021	093200	1247520	5880	5880	5880	5880	0
557	20241021	093100	1247520	5880	5880	5880	5880	0
558	20241021	093000	1247520	5880	5880	5880	5880	23
559	20241021	092900	1112280	5880	5880	5880	5880	0
560	20241021	092800	1112280	5880	5880	5880	5880	28
561	20241021	092700	947640	5880	5880	5880	5880	0
562	20241021	092600	947640	5880	5880	5880	5880	0
563	20241021	092500	947640	5880	5880	5880	5880	0
564	20241021	092400	947640	5880	5890	5890	5880	56
565	20241021	092300	617880	5890	5890	5890	5890	0
566	20241021	092200	617880	5890	5890	5890	5890	33
567	20241021	092100	423510	5890	5890	5890	5890	0
568	20241021	092000	423510	5890	5890	5890	5890	0
569	20241021	091900	423510	5890	5890	5890	5890	0
570	20241021	091800	423510	5890	5890	5890	5890	0
571	20241021	091700	423510	5890	5890	5890	5890	0
572	20241021	091600	423510	5890	5890	5890	5890	0
573	20241021	091500	423510	5890	5890	5890	5890	0
574	20241021	091400	423510	5890	5890	5890	5890	1
575	20241021	091300	417620	5880	5880	5880	5880	0
576	20241021	091200	417620	5880	5880	5880	5880	0
577	20241021	091100	417620	5880	5880	5880	5880	0
578	20241021	091000	417620	5880	5880	5880	5880	0
579	20241021	090900	417620	5880	5880	5890	5880	70
580	20241021	090800	5880	5880	5880	5880	5880	1
581	20241021	090700	0	5840	5840	5840	5840	0
582	20241021	090600	0	5840	5840	5840	5840	0
583	20241021	090500	0	5840	5840	5840	5840	0
584	20241021	090400	0	5840	5840	5840	5840	0
585	20241021	090300	0	5840	5840	5840	5840	0
586	20241021	090200	0	5840	5840	5840	5840	0
587	20241021	090100	0	5840	5840	5840	5840	0
588	20241021	090000	0	5840	5840	5840	5840	0