KissMeData/005960/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184700	37793900	4170	4170	4170	4170	140
3	20241018	184600	37793900	4170	4170	4170	4170	0
4	20241018	184500	37793900	4170	4170	4170	4170	0
5	20241018	184400	37793900	4170	4170	4170	4170	0
6	20241018	184300	37793900	4170	4170	4170	4170	0
7	20241018	184200	37793900	4170	4170	4170	4170	0
8	20241018	184100	37793900	4170	4170	4170	4170	0
9	20241018	184000	37793900	4170	4170	4170	4170	0
10	20241018	183900	37793900	4170	4170	4170	4170	0
11	20241018	183800	37793900	4170	4170	4170	4170	0
12	20241018	183700	37793900	4170	4170	4170	4170	0
13	20241018	183600	37793900	4170	4170	4170	4170	0
14	20241018	183500	37793900	4170	4170	4170	4170	0
15	20241018	183400	37793900	4170	4170	4170	4170	0
16	20241018	183300	37793900	4170	4170	4170	4170	0
17	20241018	183200	37793900	4170	4170	4170	4170	0
18	20241018	183100	37793900	4170	4170	4170	4170	0
19	20241018	183000	37793900	4170	4170	4170	4170	0
20	20241018	182900	37793900	4170	4170	4170	4170	0
21	20241018	182800	37793900	4170	4170	4170	4170	0
22	20241018	182700	37793900	4170	4170	4170	4170	0
23	20241018	182600	37793900	4170	4170	4170	4170	0
24	20241018	182500	37793900	4170	4170	4170	4170	0
25	20241018	182400	37793900	4170	4170	4170	4170	0
26	20241018	182300	37793900	4170	4170	4170	4170	0
27	20241018	182200	37793900	4170	4170	4170	4170	0
28	20241018	182100	37793900	4170	4170	4170	4170	0
29	20241018	182000	37793900	4170	4170	4170	4170	0
30	20241018	181900	37793900	4170	4170	4170	4170	0
31	20241018	181800	37793900	4170	4170	4170	4170	0
32	20241018	181700	37793900	4170	4170	4170	4170	140
33	20241018	181600	37793900	4170	4170	4170	4170	0
34	20241018	181500	37793900	4170	4170	4170	4170	0
35	20241018	181400	37793900	4170	4170	4170	4170	0
36	20241018	181300	37793900	4170	4170	4170	4170	0
37	20241018	181200	37793900	4170	4170	4170	4170	0
38	20241018	181100	37793900	4170	4170	4170	4170	0
39	20241018	181000	37793900	4170	4170	4170	4170	0
40	20241018	180900	37793900	4170	4170	4170	4170	0
41	20241018	180800	37793900	4170	4170	4170	4170	0
42	20241018	180700	37793900	4170	4170	4170	4170	0
43	20241018	180600	37793900	4170	4170	4170	4170	0
44	20241018	180500	37793900	4170	4170	4170	4170	0
45	20241018	180400	37793900	4170	4170	4170	4170	0
46	20241018	180300	37793900	4170	4170	4170	4170	0
47	20241018	180200	37793900	4170	4170	4170	4170	0
48	20241018	180100	37793900	4170	4170	4170	4170	0
49	20241018	180000	37793900	4170	4170	4170	4170	0
50	20241018	175900	37793900	4170	4170	4170	4170	0
51	20241018	175800	37793900	4170	4170	4170	4170	0
52	20241018	175700	37793900	4170	4170	4170	4170	0
53	20241018	175600	37793900	4170	4170	4170	4170	0
54	20241018	175500	37793900	4170	4170	4170	4170	0
55	20241018	175400	37793900	4170	4170	4170	4170	0
56	20241018	175300	37793900	4170	4170	4170	4170	0
57	20241018	175200	37793900	4170	4170	4170	4170	0
58	20241018	175100	37793900	4170	4170	4170	4170	0
59	20241018	175000	37793900	4170	4170	4170	4170	0
60	20241018	174900	37793900	4170	4170	4170	4170	0
61	20241018	174800	37793900	4170	4170	4170	4170	0
62	20241018	174700	37793900	4170	4170	4170	4170	140
63	20241018	174600	37793900	4170	4170	4170	4170	0
64	20241018	174500	37793900	4170	4170	4170	4170	0
65	20241018	174400	37793900	4170	4170	4170	4170	0
66	20241018	174300	37793900	4170	4170	4170	4170	0
67	20241018	174200	37793900	4170	4170	4170	4170	0
68	20241018	174100	37793900	4170	4170	4170	4170	0
69	20241018	174000	37793900	4170	4170	4170	4170	0
70	20241018	173900	37793900	4170	4170	4170	4170	0
71	20241018	173800	37793900	4170	4170	4170	4170	0
72	20241018	173700	37793900	4170	4170	4170	4170	0
73	20241018	173600	37793900	4170	4170	4170	4170	0
74	20241018	173500	37793900	4170	4170	4170	4170	0
75	20241018	173400	37793900	4170	4170	4170	4170	0
76	20241018	173300	37793900	4170	4170	4170	4170	0
77	20241018	173200	37793900	4170	4170	4170	4170	0
78	20241018	173100	37793900	4170	4170	4170	4170	0
79	20241018	173000	37793900	4170	4170	4170	4170	0
80	20241018	172900	37793900	4170	4170	4170	4170	0
81	20241018	172800	37793900	4170	4170	4170	4170	0
82	20241018	172700	37793900	4170	4170	4170	4170	0
83	20241018	172600	37793900	4170	4170	4170	4170	0
84	20241018	172500	37793900	4170	4170	4170	4170	0
85	20241018	172400	37793900	4170	4170	4170	4170	0
86	20241018	172300	37793900	4170	4170	4170	4170	0
87	20241018	172200	37793900	4170	4170	4170	4170	0
88	20241018	172100	37793900	4170	4170	4170	4170	0
89	20241018	172000	37793900	4170	4170	4170	4170	0
90	20241018	171900	37793900	4170	4170	4170	4170	0
91	20241018	171800	37793900	4170	4170	4170	4170	0
92	20241018	171700	37793900	4170	4170	4170	4170	140
93	20241018	171600	37793900	4170	4170	4170	4170	0
94	20241018	171500	37793900	4170	4170	4170	4170	0
95	20241018	171400	37793900	4170	4170	4170	4170	0
96	20241018	171300	37793900	4170	4170	4170	4170	0
97	20241018	171200	37793900	4170	4170	4170	4170	0
98	20241018	171100	37793900	4170	4170	4170	4170	0
99	20241018	171000	37793900	4170	4170	4170	4170	0
100	20241018	170900	37793900	4170	4170	4170	4170	0
101	20241018	170800	37793900	4170	4170	4170	4170	0
102	20241018	170700	37793900	4170	4170	4170	4170	0
103	20241018	170600	37793900	4170	4170	4170	4170	0
104	20241018	170500	37793900	4170	4170	4170	4170	0
105	20241018	170400	37793900	4170	4170	4170	4170	0
106	20241018	170300	37793900	4170	4170	4170	4170	0
107	20241018	170200	37793900	4170	4170	4170	4170	0
108	20241018	170100	37793900	4170	4170	4170	4170	0
109	20241018	170000	37793900	4170	4170	4170	4170	0
110	20241018	165900	37793900	4170	4170	4170	4170	0
111	20241018	165800	37793900	4170	4170	4170	4170	0
112	20241018	165700	37793900	4170	4170	4170	4170	0
113	20241018	165600	37793900	4170	4170	4170	4170	0
114	20241018	165500	37793900	4170	4170	4170	4170	0
115	20241018	165400	37793900	4170	4170	4170	4170	0
116	20241018	165300	37793900	4170	4170	4170	4170	0
117	20241018	165200	37793900	4170	4170	4170	4170	0
118	20241018	165100	37793900	4170	4170	4170	4170	0
119	20241018	165000	37793900	4170	4170	4170	4170	0
120	20241018	164900	37793900	4170	4170	4170	4170	0
121	20241018	164800	37793900	4170	4170	4170	4170	0
122	20241018	164700	37793900	4170	4170	4170	4170	140
123	20241018	164600	37793900	4170	4170	4170	4170	0
124	20241018	164500	37793900	4170	4170	4170	4170	0
125	20241018	164400	37793900	4170	4170	4170	4170	0
126	20241018	164300	37793900	4170	4170	4170	4170	0
127	20241018	164200	37793900	4170	4170	4170	4170	0
128	20241018	164100	37793900	4170	4170	4170	4170	0
129	20241018	164000	37793900	4170	4170	4170	4170	0
130	20241018	163900	37793900	4170	4170	4170	4170	0
131	20241018	163800	37793900	4170	4170	4170	4170	0
132	20241018	163700	37793900	4170	4170	4170	4170	0
133	20241018	163600	37793900	4170	4170	4170	4170	0
134	20241018	163500	37793900	4170	4170	4170	4170	0
135	20241018	163400	37793900	4170	4170	4170	4170	0
136	20241018	163300	37793900	4170	4170	4170	4170	0
137	20241018	163200	37793900	4170	4170	4170	4170	0
138	20241018	163100	37793900	4170	4170	4170	4170	0
139	20241018	163000	37793900	4170	4170	4170	4170	0
140	20241018	162900	37793900	4170	4170	4170	4170	0
141	20241018	162800	37793900	4170	4170	4170	4170	0
142	20241018	162700	37793900	4170	4170	4170	4170	0
143	20241018	162600	37793900	4170	4170	4170	4170	0
144	20241018	162500	37793900	4170	4170	4170	4170	0
145	20241018	162400	37793900	4170	4170	4170	4170	0
146	20241018	162300	37793900	4170	4170	4170	4170	0
147	20241018	162200	37793900	4170	4170	4170	4170	0
148	20241018	162100	37793900	4170	4170	4170	4170	0
149	20241018	162000	37793900	4170	4170	4170	4170	0
150	20241018	161900	37793900	4170	4170	4170	4170	0
151	20241018	161800	37793900	4170	4170	4170	4170	0
152	20241018	161700	37793900	4170	4170	4170	4170	140
153	20241018	161600	37793900	4170	4170	4170	4170	0
154	20241018	161500	37793900	4170	4170	4170	4170	0
155	20241018	161400	37793900	4170	4170	4170	4170	0
156	20241018	161300	37793900	4170	4170	4170	4170	0
157	20241018	161200	37793900	4170	4170	4170	4170	0
158	20241018	161100	37793900	4170	4170	4170	4170	0
159	20241018	161000	37793900	4170	4170	4170	4170	0
160	20241018	160900	37793900	4170	4170	4170	4170	0
161	20241018	160800	37793900	4170	4170	4170	4170	0
162	20241018	160700	37793900	4170	4170	4170	4170	0
163	20241018	160600	37793900	4170	4170	4170	4170	0
164	20241018	160500	37793900	4170	4170	4170	4170	0
165	20241018	160400	37793900	4170	4170	4170	4170	0
166	20241018	160300	37793900	4170	4170	4170	4170	0
167	20241018	160200	37793900	4170	4170	4170	4170	0
168	20241018	160100	37793900	4170	4170	4170	4170	0
169	20241018	160000	37793900	4170	4170	4170	4170	0
170	20241018	155900	37793900	4170	4170	4170	4170	0
171	20241018	155800	37793900	4170	4170	4170	4170	0
172	20241018	155700	37793900	4170	4170	4170	4170	0
173	20241018	155600	37793900	4170	4170	4170	4170	0
174	20241018	155500	37793900	4170	4170	4170	4170	0
175	20241018	155400	37793900	4170	4170	4170	4170	0
176	20241018	155300	37793900	4170	4170	4170	4170	0
177	20241018	155200	37793900	4170	4170	4170	4170	0
178	20241018	155100	37793900	4170	4170	4170	4170	0
179	20241018	155000	37793900	4170	4170	4170	4170	0
180	20241018	154900	37793900	4170	4170	4170	4170	0
181	20241018	154800	37793900	4170	4170	4170	4170	0
182	20241018	154700	37793900	4170	4170	4170	4170	140
183	20241018	154600	37793900	4170	4170	4170	4170	0
184	20241018	154500	37793900	4170	4170	4170	4170	0
185	20241018	154400	37793900	4170	4170	4170	4170	0
186	20241018	154300	37793900	4170	4170	4170	4170	0
187	20241018	154200	37793900	4170	4170	4170	4170	0
188	20241018	154100	37793900	4170	4170	4170	4170	0
189	20241018	154000	37793900	4170	4170	4170	4170	0
190	20241018	153900	37793900	4170	4170	4170	4170	0
191	20241018	153800	37793900	4170	4170	4170	4170	0
192	20241018	153700	37793900	4170	4170	4170	4170	0
193	20241018	153600	37793900	4170	4170	4170	4170	0
194	20241018	153500	37793900	4170	4170	4170	4170	0
195	20241018	153400	37793900	4170	4170	4170	4170	0
196	20241018	153300	37793900	4170	4170	4170	4170	0
197	20241018	153200	37793900	4170	4170	4170	4170	0
198	20241018	153100	37793900	4170	4170	4170	4170	0
199	20241018	153000	37793900	4170	4170	4170	4170	140
200	20241018	152900	37210100	4160	4160	4160	4160	0
201	20241018	152800	37210100	4160	4160	4160	4160	0
202	20241018	152700	37210100	4160	4160	4160	4160	0
203	20241018	152600	37210100	4160	4160	4160	4160	0
204	20241018	152500	37210100	4160	4160	4160	4160	0
205	20241018	152400	37210100	4160	4160	4160	4160	0
206	20241018	152300	37210100	4160	4160	4160	4160	0
207	20241018	152200	37210100	4160	4160	4160	4160	0
208	20241018	152100	37210100	4160	4160	4160	4160	0
209	20241018	152000	37210100	4160	4160	4160	4160	0
210	20241018	151900	37210100	4160	4160	4160	4160	0
211	20241018	151800	37210100	4160	4160	4160	4160	0
212	20241018	151700	37210100	4160	4160	4160	4160	9
213	20241018	151600	37172660	4165	4165	4165	4165	0
214	20241018	151500	37172660	4165	4165	4165	4165	0
215	20241018	151400	37172660	4165	4165	4165	4165	0
216	20241018	151300	37172660	4165	4165	4165	4165	0
217	20241018	151200	37172660	4165	4165	4165	4165	121
218	20241018	151100	36668695	4165	4165	4165	4165	0
219	20241018	151000	36668695	4165	4165	4165	4165	0
220	20241018	150900	36668695	4165	4165	4165	4165	0
221	20241018	150800	36668695	4165	4165	4165	4165	0
222	20241018	150700	36668695	4165	4165	4165	4165	0
223	20241018	150600	36668695	4165	4165	4165	4165	0
224	20241018	150500	36668695	4165	4165	4165	4165	0
225	20241018	150400	36668695	4165	4165	4165	4165	0
226	20241018	150300	36668695	4165	4165	4165	4165	0
227	20241018	150200	36668695	4165	4165	4165	4165	0
228	20241018	150100	36668695	4165	4165	4165	4165	0
229	20241018	150000	36668695	4165	4165	4165	4165	0
230	20241018	145900	36668695	4165	4165	4165	4165	0
231	20241018	145800	36668695	4165	4165	4165	4165	0
232	20241018	145700	36668695	4165	4165	4165	4165	0
233	20241018	145600	36668695	4165	4165	4165	4165	0
234	20241018	145500	36668695	4165	4165	4165	4165	0
235	20241018	145400	36668695	4165	4165	4165	4165	0
236	20241018	145300	36668695	4165	4165	4165	4165	0
237	20241018	145200	36668695	4165	4165	4165	4165	0
238	20241018	145100	36668695	4165	4165	4165	4165	0
239	20241018	145000	36668695	4165	4165	4165	4165	0
240	20241018	144900	36668695	4165	4165	4165	4165	76
241	20241018	144800	36352155	4170	4170	4170	4170	0
242	20241018	144700	36352155	4170	4170	4170	4170	1
243	20241018	144600	36347985	4170	4170	4170	4170	2
244	20241018	144500	36339645	4170	4170	4170	4170	1
245	20241018	144400	36335475	4170	4170	4170	4170	0
246	20241018	144300	36335475	4170	4170	4170	4170	0
247	20241018	144200	36335475	4170	4170	4170	4170	0
248	20241018	144100	36335475	4170	4170	4170	4170	0
249	20241018	144000	36335475	4170	4170	4170	4170	0
250	20241018	143900	36335475	4170	4170	4170	4170	0
251	20241018	143800	36335475	4170	4170	4170	4170	0
252	20241018	143700	36335475	4170	4170	4170	4170	0
253	20241018	143600	36335475	4170	4170	4170	4170	0
254	20241018	143500	36335475	4170	4170	4170	4170	0
255	20241018	143400	36335475	4170	4170	4170	4170	0
256	20241018	143300	36335475	4170	4170	4170	4170	0
257	20241018	143200	36335475	4170	4170	4170	4170	0
258	20241018	143100	36335475	4170	4170	4170	4170	1
259	20241018	143000	36331305	4170	4170	4170	4170	0
260	20241018	142900	36331305	4170	4170	4170	4170	0
261	20241018	142800	36331305	4170	4170	4170	4170	0
262	20241018	142700	36331305	4170	4170	4170	4170	1
263	20241018	142600	36327135	4170	4170	4170	4170	0
264	20241018	142500	36327135	4170	4170	4170	4170	97
265	20241018	142400	35922645	4170	4170	4170	4170	0
266	20241018	142300	35922645	4170	4170	4170	4170	0
267	20241018	142200	35922645	4170	4170	4170	4170	0
268	20241018	142100	35922645	4170	4170	4170	4170	0
269	20241018	142000	35922645	4170	4170	4170	4170	0
270	20241018	141900	35922645	4170	4170	4170	4170	0
271	20241018	141800	35922645	4170	4170	4170	4170	0
272	20241018	141700	35922645	4170	4170	4170	4170	0
273	20241018	141600	35922645	4170	4170	4170	4170	0
274	20241018	141500	35922645	4170	4170	4170	4170	0
275	20241018	141400	35922645	4170	4170	4170	4170	0
276	20241018	141300	35922645	4170	4170	4170	4170	9
277	20241018	141200	35885115	4175	4175	4175	4175	11
278	20241018	141100	35839190	4170	4170	4170	4170	0
279	20241018	141000	35839190	4170	4170	4170	4170	0
280	20241018	140900	35839190	4170	4170	4170	4170	0
281	20241018	140800	35839190	4170	4170	4170	4170	0
282	20241018	140700	35839190	4170	4170	4170	4170	0
283	20241018	140600	35839190	4170	4170	4170	4170	0
284	20241018	140500	35839190	4170	4170	4170	4170	0
285	20241018	140400	35839190	4170	4170	4170	4170	0
286	20241018	140300	35839190	4170	4170	4170	4170	0
287	20241018	140200	35839190	4170	4170	4170	4170	0
288	20241018	140100	35839190	4170	4170	4170	4170	0
289	20241018	140000	35839190	4170	4170	4170	4170	0
290	20241018	135900	35839190	4170	4170	4170	4170	0
291	20241018	135800	35839190	4170	4170	4170	4170	0
292	20241018	135700	35839190	4170	4170	4170	4170	0
293	20241018	135600	35839190	4170	4170	4170	4170	0
294	20241018	135500	35839190	4170	4170	4170	4170	0
295	20241018	135400	35839190	4170	4170	4170	4170	0
296	20241018	135300	35839190	4170	4170	4170	4170	8
297	20241018	135200	35805830	4170	4170	4170	4170	0
298	20241018	135100	35805830	4170	4170	4170	4170	0
299	20241018	135000	35805830	4170	4170	4170	4170	0
300	20241018	134900	35805830	4170	4170	4170	4170	0
301	20241018	134800	35805830	4170	4170	4170	4170	0
302	20241018	134700	35805830	4170	4170	4170	4170	0
303	20241018	134600	35805830	4170	4170	4170	4170	748
304	20241018	134500	32686670	4155	4155	4155	4155	0
305	20241018	134400	32686670	4155	4155	4155	4155	0
306	20241018	134300	32686670	4155	4155	4155	4155	0
307	20241018	134200	32686670	4155	4155	4155	4155	0
308	20241018	134100	32686670	4155	4155	4155	4155	0
309	20241018	134000	32686670	4155	4155	4155	4155	0
310	20241018	133900	32686670	4155	4155	4155	4155	0
311	20241018	133800	32686670	4155	4155	4155	4155	0
312	20241018	133700	32686670	4155	4155	4155	4155	0
313	20241018	133600	32686670	4155	4155	4155	4155	0
314	20241018	133500	32686670	4155	4155	4155	4155	0
315	20241018	133400	32686670	4155	4155	4155	4155	0
316	20241018	133300	32686670	4155	4155	4155	4155	0
317	20241018	133200	32686670	4155	4155	4155	4155	0
318	20241018	133100	32686670	4155	4155	4155	4155	223
319	20241018	133000	31760105	4160	4160	4160	4160	0
320	20241018	132900	31760105	4160	4160	4160	4160	0
321	20241018	132800	31760105	4160	4160	4160	4160	200
322	20241018	132700	30928105	4155	4155	4155	4155	0
323	20241018	132600	30928105	4155	4155	4155	4155	0
324	20241018	132500	30928105	4155	4155	4155	4155	0
325	20241018	132400	30928105	4155	4155	4155	4155	0
326	20241018	132300	30928105	4155	4155	4155	4155	25
327	20241018	132200	30824230	4165	4165	4165	4165	250
328	20241018	132100	29782980	4155	4155	4155	4155	0
329	20241018	132000	29782980	4155	4155	4155	4155	0
330	20241018	131900	29782980	4155	4155	4155	4155	0
331	20241018	131800	29782980	4155	4155	4155	4155	0
332	20241018	131700	29782980	4155	4155	4155	4155	0
333	20241018	131600	29782980	4155	4155	4155	4155	0
334	20241018	131500	29782980	4155	4155	4155	4155	0
335	20241018	131400	29782980	4155	4155	4155	4155	0
336	20241018	131300	29782980	4155	4155	4155	4155	0
337	20241018	131200	29782980	4155	4155	4155	4155	0
338	20241018	131100	29782980	4155	4155	4155	4155	0
339	20241018	131000	29782980	4155	4155	4155	4155	0
340	20241018	130900	29782980	4155	4155	4155	4155	0
341	20241018	130800	29782980	4155	4155	4155	4155	0
342	20241018	130700	29782980	4155	4155	4155	4155	0
343	20241018	130600	29782980	4155	4155	4155	4155	0
344	20241018	130500	29782980	4155	4155	4155	4155	0
345	20241018	130400	29782980	4155	4155	4155	4155	0
346	20241018	130300	29782980	4155	4155	4155	4155	0
347	20241018	130200	29782980	4155	4155	4155	4155	0
348	20241018	130100	29782980	4155	4155	4155	4155	0
349	20241018	130000	29782980	4155	4155	4155	4155	2388
350	20241018	125900	19860840	4155	4160	4160	4155	500
351	20241018	125800	17783330	4155	4155	4155	4155	0
352	20241018	125700	17783330	4155	4155	4155	4155	0
353	20241018	125600	17783330	4155	4155	4155	4155	0
354	20241018	125500	17783330	4155	4155	4155	4155	0
355	20241018	125400	17783330	4155	4155	4155	4155	2
356	20241018	125300	17775020	4160	4160	4160	4160	88
357	20241018	125200	17408940	4160	4160	4160	4160	0
358	20241018	125100	17408940	4160	4160	4160	4160	0
359	20241018	125000	17408940	4160	4160	4160	4160	563
360	20241018	124900	15066860	4165	4165	4165	4165	0
361	20241018	124800	15066860	4165	4165	4165	4165	0
362	20241018	124700	15066860	4165	4165	4165	4165	0
363	20241018	124600	15066860	4165	4165	4165	4165	0
364	20241018	124500	15066860	4165	4165	4165	4165	0
365	20241018	124400	15066860	4165	4160	4165	4160	2
366	20241018	124300	15058535	4165	4165	4165	4165	0
367	20241018	124200	15058535	4165	4165	4165	4165	0
368	20241018	124100	15058535	4165	4165	4165	4165	0
369	20241018	124000	15058535	4165	4165	4165	4165	10
370	20241018	123900	15016885	4165	4165	4165	4165	2
371	20241018	123800	15008555	4165	4165	4165	4165	0
372	20241018	123700	15008555	4165	4165	4165	4165	0
373	20241018	123600	15008555	4165	4165	4165	4165	1
374	20241018	123500	15004390	4165	4165	4165	4165	0
375	20241018	123400	15004390	4165	4165	4165	4165	0
376	20241018	123300	15004390	4165	4165	4165	4165	0
377	20241018	123200	15004390	4165	4165	4165	4165	0
378	20241018	123100	15004390	4165	4165	4165	4165	0
379	20241018	123000	15004390	4165	4165	4165	4165	0
380	20241018	122900	15004390	4165	4165	4165	4165	10
381	20241018	122800	14962740	4165	4165	4165	4165	4
382	20241018	122700	14946080	4170	4170	4170	4170	0
383	20241018	122600	14946080	4170	4170	4170	4170	1
384	20241018	122500	14941910	4170	4170	4170	4170	0
385	20241018	122400	14941910	4170	4170	4170	4170	0
386	20241018	122300	14941910	4170	4170	4170	4170	0
387	20241018	122200	14941910	4170	4170	4170	4170	1
388	20241018	122100	14937740	4170	4170	4170	4170	0
389	20241018	122000	14937740	4170	4170	4170	4170	0
390	20241018	121900	14937740	4170	4170	4170	4170	0
391	20241018	121800	14937740	4170	4170	4170	4170	0
392	20241018	121700	14937740	4170	4170	4170	4170	4
393	20241018	121600	14921060	4170	4170	4170	4170	2
394	20241018	121500	14912720	4175	4175	4175	4175	1
395	20241018	121400	14908545	4175	4175	4175	4175	0
396	20241018	121300	14908545	4175	4175	4175	4175	0
397	20241018	121200	14908545	4175	4175	4175	4175	4
398	20241018	121100	14891845	4175	4175	4175	4175	50
399	20241018	121000	14683095	4175	4175	4175	4175	0
400	20241018	120900	14683095	4175	4175	4175	4175	0
401	20241018	120800	14683095	4175	4175	4175	4175	0
402	20241018	120700	14683095	4175	4175	4175	4175	0
403	20241018	120600	14683095	4175	4175	4175	4175	0
404	20241018	120500	14683095	4175	4175	4175	4175	0
405	20241018	120400	14683095	4175	4175	4175	4175	2
406	20241018	120300	14674745	4170	4170	4170	4170	0
407	20241018	120200	14674745	4170	4170	4170	4170	0
408	20241018	120100	14674745	4170	4170	4170	4170	0
409	20241018	120000	14674745	4170	4170	4170	4170	0
410	20241018	115900	14674745	4170	4170	4170	4170	0
411	20241018	115800	14674745	4170	4170	4170	4170	0
412	20241018	115700	14674745	4170	4170	4170	4170	0
413	20241018	115600	14674745	4170	4170	4170	4170	7
414	20241018	115500	14645555	4170	4170	4170	4170	0
415	20241018	115400	14645555	4170	4170	4170	4170	1
416	20241018	115300	14641385	4165	4165	4165	4165	0
417	20241018	115200	14641385	4165	4165	4165	4165	0
418	20241018	115100	14641385	4165	4165	4165	4165	0
419	20241018	115000	14641385	4165	4165	4165	4165	0
420	20241018	114900	14641385	4165	4165	4165	4165	0
421	20241018	114800	14641385	4165	4165	4165	4165	0
422	20241018	114700	14641385	4165	4165	4165	4165	0
423	20241018	114600	14641385	4165	4165	4165	4165	0
424	20241018	114500	14641385	4165	4165	4165	4165	136
425	20241018	114400	14074945	4165	4165	4165	4165	0
426	20241018	114300	14074945	4165	4165	4165	4165	0
427	20241018	114200	14074945	4165	4165	4165	4165	0
428	20241018	114100	14074945	4165	4165	4165	4165	0
429	20241018	114000	14074945	4165	4165	4165	4165	0
430	20241018	113900	14074945	4165	4165	4165	4165	0
431	20241018	113800	14074945	4165	4165	4165	4165	4
432	20241018	113700	14058285	4165	4165	4165	4165	0
433	20241018	113600	14058285	4165	4165	4165	4165	296
434	20241018	113500	12825445	4165	4165	4165	4165	0
435	20241018	113400	12825445	4165	4165	4165	4165	0
436	20241018	113300	12825445	4165	4165	4165	4165	0
437	20241018	113200	12825445	4165	4165	4165	4165	0
438	20241018	113100	12825445	4165	4165	4165	4165	0
439	20241018	113000	12825445	4165	4165	4165	4165	0
440	20241018	112900	12825445	4165	4165	4165	4165	0
441	20241018	112800	12825445	4165	4165	4165	4165	89
442	20241018	112700	12454760	4160	4160	4160	4160	3
443	20241018	112600	12442280	4165	4170	4170	4165	61
444	20241018	112500	12188165	4165	4165	4165	4165	0
445	20241018	112400	12188165	4165	4165	4165	4165	0
446	20241018	112300	12188165	4165	4165	4165	4165	0
447	20241018	112200	12188165	4165	4165	4165	4165	0
448	20241018	112100	12188165	4165	4165	4165	4165	0
449	20241018	112000	12188165	4165	4165	4165	4165	0
450	20241018	111900	12188165	4165	4165	4165	4165	0
451	20241018	111800	12188165	4165	4165	4165	4165	0
452	20241018	111700	12188165	4165	4165	4165	4165	0
453	20241018	111600	12188165	4165	4165	4165	4165	0
454	20241018	111500	12188165	4165	4165	4165	4165	1
455	20241018	111400	12184000	4170	4170	4170	4170	157
456	20241018	111300	11529310	4170	4170	4170	4170	0
457	20241018	111200	11529310	4170	4170	4170	4170	0
458	20241018	111100	11529310	4170	4170	4170	4170	13
459	20241018	111000	11475100	4165	4165	4165	4165	0
460	20241018	110900	11475100	4165	4165	4165	4165	0
461	20241018	110800	11475100	4165	4165	4165	4165	0
462	20241018	110700	11475100	4165	4165	4165	4165	0
463	20241018	110600	11475100	4165	4165	4165	4165	0
464	20241018	110500	11475100	4165	4165	4165	4165	0
465	20241018	110400	11475100	4165	4165	4165	4165	0
466	20241018	110300	11475100	4165	4165	4165	4165	51
467	20241018	110200	11262685	4165	4165	4165	4160	85
468	20241018	110100	10908770	4165	4165	4165	4165	136
469	20241018	110000	10342330	4180	4180	4180	4180	0
470	20241018	105900	10342330	4180	4180	4180	4180	0
471	20241018	105800	10342330	4180	4180	4180	4180	1
472	20241018	105700	10338150	4165	4165	4165	4165	0
473	20241018	105600	10338150	4165	4165	4165	4165	0
474	20241018	105500	10338150	4165	4170	4170	4165	279
475	20241018	105400	9175615	4170	4170	4170	4170	0
476	20241018	105300	9175615	4170	4170	4170	4170	0
477	20241018	105200	9175615	4170	4170	4170	4170	0
478	20241018	105100	9175615	4170	4170	4170	4170	0
479	20241018	105000	9175615	4170	4170	4170	4170	0
480	20241018	104900	9175615	4170	4170	4170	4170	0
481	20241018	104800	9175615	4170	4170	4170	4170	0
482	20241018	104700	9175615	4170	4170	4170	4170	0
483	20241018	104600	9175615	4170	4170	4170	4170	0
484	20241018	104500	9175615	4170	4170	4170	4170	0
485	20241018	104400	9175615	4170	4170	4170	4170	0
486	20241018	104300	9175615	4170	4170	4170	4170	0
487	20241018	104200	9175615	4170	4170	4170	4170	0
488	20241018	104100	9175615	4170	4170	4170	4170	60
489	20241018	104000	8925415	4170	4170	4170	4170	1
490	20241018	103900	8921245	4185	4185	4185	4185	0
491	20241018	103800	8921245	4185	4185	4185	4185	0
492	20241018	103700	8921245	4185	4185	4185	4185	0
493	20241018	103600	8921245	4185	4185	4185	4185	0
494	20241018	103500	8921245	4185	4185	4185	4185	0
495	20241018	103400	8921245	4185	4185	4185	4185	1
496	20241018	103300	8917060	4170	4170	4170	4170	0
497	20241018	103200	8917060	4170	4170	4170	4170	0
498	20241018	103100	8917060	4170	4170	4170	4170	0
499	20241018	103000	8917060	4170	4170	4170	4170	0
500	20241018	102900	8917060	4170	4170	4170	4170	0
501	20241018	102800	8917060	4170	4170	4170	4170	0
502	20241018	102700	8917060	4170	4170	4170	4170	0
503	20241018	102600	8917060	4170	4170	4170	4170	0
504	20241018	102500	8917060	4170	4170	4170	4170	0
505	20241018	102400	8917060	4170	4170	4170	4170	0
506	20241018	102300	8917060	4170	4170	4170	4170	0
507	20241018	102200	8917060	4170	4170	4170	4170	0
508	20241018	102100	8917060	4170	4170	4170	4170	0
509	20241018	102000	8917060	4170	4185	4185	4170	101
510	20241018	101900	8495875	4185	4185	4185	4185	0
511	20241018	101800	8495875	4185	4185	4185	4185	2
512	20241018	101700	8487505	4185	4185	4185	4185	0
513	20241018	101600	8487505	4185	4185	4185	4185	1
514	20241018	101500	8483320	4170	4170	4170	4170	0
515	20241018	101400	8483320	4170	4170	4170	4170	0
516	20241018	101300	8483320	4170	4170	4170	4170	0
517	20241018	101200	8483320	4170	4170	4170	4170	0
518	20241018	101100	8483320	4170	4170	4170	4170	10
519	20241018	101000	8441620	4190	4190	4190	4190	0
520	20241018	100900	8441620	4190	4190	4190	4190	0
521	20241018	100800	8441620	4190	4190	4190	4190	0
522	20241018	100700	8441620	4190	4190	4190	4190	0
523	20241018	100600	8441620	4190	4190	4190	4190	0
524	20241018	100500	8441620	4190	4190	4190	4190	0
525	20241018	100400	8441620	4190	4190	4190	4190	2
526	20241018	100300	8433240	4190	4190	4190	4190	1
527	20241018	100200	8429050	4190	4190	4190	4190	2
528	20241018	100100	8420670	4175	4175	4175	4175	0
529	20241018	100000	8420670	4175	4175	4175	4175	0
530	20241018	095900	8420670	4175	4175	4175	4175	0
531	20241018	095800	8420670	4175	4175	4175	4175	0
532	20241018	095700	8420670	4175	4175	4175	4175	2
533	20241018	095600	8412320	4190	4190	4190	4190	0
534	20241018	095500	8412320	4190	4190	4190	4190	0
535	20241018	095400	8412320	4190	4190	4190	4190	0
536	20241018	095300	8412320	4190	4185	4190	4185	291
537	20241018	095200	7193330	4180	4180	4180	4180	139
538	20241018	095100	6612310	4165	4165	4165	4165	0
539	20241018	095000	6612310	4165	4165	4165	4165	0
540	20241018	094900	6612310	4165	4165	4165	4165	0
541	20241018	094800	6612310	4165	4165	4165	4165	0
542	20241018	094700	6612310	4165	4165	4165	4165	0
543	20241018	094600	6612310	4165	4165	4165	4165	0
544	20241018	094500	6612310	4165	4165	4165	4165	0
545	20241018	094400	6612310	4165	4165	4165	4165	0
546	20241018	094300	6612310	4165	4165	4165	4165	0
547	20241018	094200	6612310	4165	4170	4170	4165	436
548	20241018	094100	4796120	4180	4180	4180	4180	0
549	20241018	094000	4796120	4180	4180	4180	4180	0
550	20241018	093900	4796120	4180	4180	4180	4180	3
551	20241018	093800	4783580	4180	4180	4180	4180	3
552	20241018	093700	4771040	4180	4180	4180	4180	73
553	20241018	093600	4465900	4180	4180	4180	4180	0
554	20241018	093500	4465900	4180	4180	4180	4180	1
555	20241018	093400	4461720	4180	4180	4180	4180	1
556	20241018	093300	4457540	4180	4180	4180	4180	0
557	20241018	093200	4457540	4180	4180	4180	4180	2
558	20241018	093100	4449180	4180	4180	4180	4180	8
559	20241018	093000	4415740	4180	4180	4180	4180	0
560	20241018	092900	4415740	4180	4180	4180	4180	0
561	20241018	092800	4415740	4180	4180	4180	4180	0
562	20241018	092700	4415740	4180	4180	4180	4180	0
563	20241018	092600	4415740	4180	4180	4180	4180	0
564	20241018	092500	4415740	4180	4180	4180	4180	0
565	20241018	092400	4415740	4180	4170	4180	4170	250
566	20241018	092300	3371395	4170	4170	4170	4170	4
567	20241018	092200	3354715	4170	4170	4170	4170	12
568	20241018	092100	3304675	4170	4170	4170	4170	8
569	20241018	092000	3271315	4170	4170	4170	4165	43
570	20241018	091900	3092170	4175	4170	4180	4170	421
571	20241018	091800	1336585	4180	4180	4180	4180	0
572	20241018	091700	1336585	4180	4180	4180	4180	0
573	20241018	091600	1336585	4180	4180	4180	4180	10
574	20241018	091500	1294785	4170	4170	4170	4170	0
575	20241018	091400	1294785	4170	4170	4170	4170	0
576	20241018	091300	1294785	4170	4170	4170	4170	100
577	20241018	091200	877785	4170	4170	4170	4170	1
578	20241018	091100	873615	4175	4175	4175	4175	0
579	20241018	091000	873615	4175	4175	4175	4175	0
580	20241018	090900	873615	4175	4175	4175	4175	0
581	20241018	090800	873615	4175	4175	4175	4175	0
582	20241018	090700	873615	4175	4175	4175	4175	1
583	20241018	090600	869440	4180	4180	4180	4180	1
584	20241018	090500	865260	4180	4180	4180	4180	0
585	20241018	090400	865260	4180	4180	4180	4180	0
586	20241018	090300	865260	4180	4180	4180	4180	0
587	20241018	090200	865260	4180	4180	4180	4180	3
588	20241018	090100	852720	4180	4180	4180	4180	0
589	20241018	090000	852720	4180	4180	4180	4180	204