KissMeData/005960/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184700	46399930	4175	4175	4175	4175	163
3	20241021	184600	46399930	4175	4175	4175	4175	0
4	20241021	184500	46399930	4175	4175	4175	4175	0
5	20241021	184400	46399930	4175	4175	4175	4175	0
6	20241021	184300	46399930	4175	4175	4175	4175	0
7	20241021	184200	46399930	4175	4175	4175	4175	0
8	20241021	184100	46399930	4175	4175	4175	4175	0
9	20241021	184000	46399930	4175	4175	4175	4175	0
10	20241021	183900	46399930	4175	4175	4175	4175	0
11	20241021	183800	46399930	4175	4175	4175	4175	0
12	20241021	183700	46399930	4175	4175	4175	4175	0
13	20241021	183600	46399930	4175	4175	4175	4175	0
14	20241021	183500	46399930	4175	4175	4175	4175	0
15	20241021	183400	46399930	4175	4175	4175	4175	0
16	20241021	183300	46399930	4175	4175	4175	4175	0
17	20241021	183200	46399930	4175	4175	4175	4175	0
18	20241021	183100	46399930	4175	4175	4175	4175	0
19	20241021	183000	46399930	4175	4175	4175	4175	0
20	20241021	182900	46399930	4175	4175	4175	4175	0
21	20241021	182800	46399930	4175	4175	4175	4175	0
22	20241021	182700	46399930	4175	4175	4175	4175	0
23	20241021	182600	46399930	4175	4175	4175	4175	0
24	20241021	182500	46399930	4175	4175	4175	4175	0
25	20241021	182400	46399930	4175	4175	4175	4175	0
26	20241021	182300	46399930	4175	4175	4175	4175	0
27	20241021	182200	46399930	4175	4175	4175	4175	0
28	20241021	182100	46399930	4175	4175	4175	4175	0
29	20241021	182000	46399930	4175	4175	4175	4175	0
30	20241021	181900	46399930	4175	4175	4175	4175	0
31	20241021	181800	46399930	4175	4175	4175	4175	0
32	20241021	181700	46399930	4175	4175	4175	4175	163
33	20241021	181600	46399930	4175	4175	4175	4175	0
34	20241021	181500	46399930	4175	4175	4175	4175	0
35	20241021	181400	46399930	4175	4175	4175	4175	0
36	20241021	181300	46399930	4175	4175	4175	4175	0
37	20241021	181200	46399930	4175	4175	4175	4175	0
38	20241021	181100	46399930	4175	4175	4175	4175	0
39	20241021	181000	46399930	4175	4175	4175	4175	0
40	20241021	180900	46399930	4175	4175	4175	4175	0
41	20241021	180800	46399930	4175	4175	4175	4175	0
42	20241021	180700	46399930	4175	4175	4175	4175	0
43	20241021	180600	46399930	4175	4175	4175	4175	0
44	20241021	180500	46399930	4175	4175	4175	4175	0
45	20241021	180400	46399930	4175	4175	4175	4175	0
46	20241021	180300	46399930	4175	4175	4175	4175	0
47	20241021	180200	46399930	4175	4175	4175	4175	0
48	20241021	180100	46399930	4175	4175	4175	4175	0
49	20241021	180000	46399930	4175	4175	4175	4175	0
50	20241021	175900	46399930	4175	4175	4175	4175	0
51	20241021	175800	46399930	4175	4175	4175	4175	0
52	20241021	175700	46399930	4175	4175	4175	4175	0
53	20241021	175600	46399930	4175	4175	4175	4175	0
54	20241021	175500	46399930	4175	4175	4175	4175	0
55	20241021	175400	46399930	4175	4175	4175	4175	0
56	20241021	175300	46399930	4175	4175	4175	4175	0
57	20241021	175200	46399930	4175	4175	4175	4175	0
58	20241021	175100	46399930	4175	4175	4175	4175	0
59	20241021	175000	46399930	4175	4175	4175	4175	0
60	20241021	174900	46399930	4175	4175	4175	4175	0
61	20241021	174800	46399930	4175	4175	4175	4175	0
62	20241021	174700	46399930	4175	4175	4175	4175	163
63	20241021	174600	46399930	4175	4175	4175	4175	0
64	20241021	174500	46399930	4175	4175	4175	4175	0
65	20241021	174400	46399930	4175	4175	4175	4175	0
66	20241021	174300	46399930	4175	4175	4175	4175	0
67	20241021	174200	46399930	4175	4175	4175	4175	0
68	20241021	174100	46399930	4175	4175	4175	4175	0
69	20241021	174000	46399930	4175	4175	4175	4175	0
70	20241021	173900	46399930	4175	4175	4175	4175	0
71	20241021	173800	46399930	4175	4175	4175	4175	0
72	20241021	173700	46399930	4175	4175	4175	4175	0
73	20241021	173600	46399930	4175	4175	4175	4175	0
74	20241021	173500	46399930	4175	4175	4175	4175	0
75	20241021	173400	46399930	4175	4175	4175	4175	0
76	20241021	173300	46399930	4175	4175	4175	4175	0
77	20241021	173200	46399930	4175	4175	4175	4175	0
78	20241021	173100	46399930	4175	4175	4175	4175	0
79	20241021	173000	46399930	4175	4175	4175	4175	0
80	20241021	172900	46399930	4175	4175	4175	4175	0
81	20241021	172800	46399930	4175	4175	4175	4175	0
82	20241021	172700	46399930	4175	4175	4175	4175	0
83	20241021	172600	46399930	4175	4175	4175	4175	0
84	20241021	172500	46399930	4175	4175	4175	4175	0
85	20241021	172400	46399930	4175	4175	4175	4175	0
86	20241021	172300	46399930	4175	4175	4175	4175	0
87	20241021	172200	46399930	4175	4175	4175	4175	0
88	20241021	172100	46399930	4175	4175	4175	4175	0
89	20241021	172000	46399930	4175	4175	4175	4175	0
90	20241021	171900	46399930	4175	4175	4175	4175	0
91	20241021	171800	46399930	4175	4175	4175	4175	0
92	20241021	171700	46399930	4175	4175	4175	4175	163
93	20241021	171600	46399930	4175	4175	4175	4175	0
94	20241021	171500	46399930	4175	4175	4175	4175	0
95	20241021	171400	46399930	4175	4175	4175	4175	0
96	20241021	171300	46399930	4175	4175	4175	4175	0
97	20241021	171200	46399930	4175	4175	4175	4175	0
98	20241021	171100	46399930	4175	4175	4175	4175	0
99	20241021	171000	46399930	4175	4175	4175	4175	0
100	20241021	170900	46399930	4175	4175	4175	4175	0
101	20241021	170800	46399930	4175	4175	4175	4175	0
102	20241021	170700	46399930	4175	4175	4175	4175	0
103	20241021	170600	46399930	4175	4175	4175	4175	0
104	20241021	170500	46399930	4175	4175	4175	4175	0
105	20241021	170400	46399930	4175	4175	4175	4175	0
106	20241021	170300	46399930	4175	4175	4175	4175	0
107	20241021	170200	46399930	4175	4175	4175	4175	0
108	20241021	170100	46399930	4175	4175	4175	4175	0
109	20241021	170000	46399930	4175	4175	4175	4175	0
110	20241021	165900	46399930	4175	4175	4175	4175	0
111	20241021	165800	46399930	4175	4175	4175	4175	0
112	20241021	165700	46399930	4175	4175	4175	4175	0
113	20241021	165600	46399930	4175	4175	4175	4175	0
114	20241021	165500	46399930	4175	4175	4175	4175	0
115	20241021	165400	46399930	4175	4175	4175	4175	0
116	20241021	165300	46399930	4175	4175	4175	4175	0
117	20241021	165200	46399930	4175	4175	4175	4175	0
118	20241021	165100	46399930	4175	4175	4175	4175	0
119	20241021	165000	46399930	4175	4175	4175	4175	0
120	20241021	164900	46399930	4175	4175	4175	4175	0
121	20241021	164800	46399930	4175	4175	4175	4175	0
122	20241021	164700	46399930	4175	4175	4175	4175	163
123	20241021	164600	46399930	4175	4175	4175	4175	0
124	20241021	164500	46399930	4175	4175	4175	4175	0
125	20241021	164400	46399930	4175	4175	4175	4175	0
126	20241021	164300	46399930	4175	4175	4175	4175	0
127	20241021	164200	46399930	4175	4175	4175	4175	0
128	20241021	164100	46399930	4175	4175	4175	4175	0
129	20241021	164000	46399930	4175	4175	4175	4175	0
130	20241021	163900	46399930	4175	4175	4175	4175	0
131	20241021	163800	46399930	4175	4175	4175	4175	0
132	20241021	163700	46399930	4175	4175	4175	4175	0
133	20241021	163600	46399930	4175	4175	4175	4175	0
134	20241021	163500	46399930	4175	4175	4175	4175	0
135	20241021	163400	46399930	4175	4175	4175	4175	0
136	20241021	163300	46399930	4175	4175	4175	4175	0
137	20241021	163200	46399930	4175	4175	4175	4175	0
138	20241021	163100	46399930	4175	4175	4175	4175	0
139	20241021	163000	46399930	4175	4175	4175	4175	0
140	20241021	162900	46399930	4175	4175	4175	4175	0
141	20241021	162800	46399930	4175	4175	4175	4175	0
142	20241021	162700	46399930	4175	4175	4175	4175	0
143	20241021	162600	46399930	4175	4175	4175	4175	0
144	20241021	162500	46399930	4175	4175	4175	4175	0
145	20241021	162400	46399930	4175	4175	4175	4175	0
146	20241021	162300	46399930	4175	4175	4175	4175	0
147	20241021	162200	46399930	4175	4175	4175	4175	0
148	20241021	162100	46399930	4175	4175	4175	4175	0
149	20241021	162000	46399930	4175	4175	4175	4175	0
150	20241021	161900	46399930	4175	4175	4175	4175	0
151	20241021	161800	46399930	4175	4175	4175	4175	0
152	20241021	161700	46399930	4175	4175	4175	4175	163
153	20241021	161600	46399930	4175	4175	4175	4175	0
154	20241021	161500	46399930	4175	4175	4175	4175	0
155	20241021	161400	46399930	4175	4175	4175	4175	0
156	20241021	161300	46399930	4175	4175	4175	4175	0
157	20241021	161200	46399930	4175	4175	4175	4175	0
158	20241021	161100	46399930	4175	4175	4175	4175	0
159	20241021	161000	46399930	4175	4175	4175	4175	0
160	20241021	160900	46399930	4175	4175	4175	4175	0
161	20241021	160800	46399930	4175	4175	4175	4175	0
162	20241021	160700	46399930	4175	4175	4175	4175	0
163	20241021	160600	46399930	4175	4175	4175	4175	0
164	20241021	160500	46399930	4175	4175	4175	4175	0
165	20241021	160400	46399930	4175	4175	4175	4175	0
166	20241021	160300	46399930	4175	4175	4175	4175	0
167	20241021	160200	46399930	4175	4175	4175	4175	0
168	20241021	160100	46399930	4175	4175	4175	4175	0
169	20241021	160000	46399930	4175	4175	4175	4175	0
170	20241021	155900	46399930	4175	4175	4175	4175	0
171	20241021	155800	46399930	4175	4175	4175	4175	0
172	20241021	155700	46399930	4175	4175	4175	4175	0
173	20241021	155600	46399930	4175	4175	4175	4175	0
174	20241021	155500	46399930	4175	4175	4175	4175	0
175	20241021	155400	46399930	4175	4175	4175	4175	0
176	20241021	155300	46399930	4175	4175	4175	4175	0
177	20241021	155200	46399930	4175	4175	4175	4175	0
178	20241021	155100	46399930	4175	4175	4175	4175	0
179	20241021	155000	46399930	4175	4175	4175	4175	0
180	20241021	154900	46399930	4175	4175	4175	4175	0
181	20241021	154800	46399930	4175	4175	4175	4175	0
182	20241021	154700	46399930	4175	4175	4175	4175	163
183	20241021	154600	46399930	4175	4175	4175	4175	0
184	20241021	154500	46399930	4175	4175	4175	4175	0
185	20241021	154400	46399930	4175	4175	4175	4175	0
186	20241021	154300	46399930	4175	4175	4175	4175	0
187	20241021	154200	46399930	4175	4175	4175	4175	0
188	20241021	154100	46399930	4175	4175	4175	4175	0
189	20241021	154000	46399930	4175	4175	4175	4175	0
190	20241021	153900	46399930	4175	4175	4175	4175	0
191	20241021	153800	46399930	4175	4175	4175	4175	0
192	20241021	153700	46399930	4175	4175	4175	4175	0
193	20241021	153600	46399930	4175	4175	4175	4175	0
194	20241021	153500	46399930	4175	4175	4175	4175	0
195	20241021	153400	46399930	4175	4175	4175	4175	0
196	20241021	153300	46399930	4175	4175	4175	4175	0
197	20241021	153200	46399930	4175	4175	4175	4175	0
198	20241021	153100	46399930	4175	4175	4175	4175	0
199	20241021	153000	46399930	4175	4175	4175	4175	163
200	20241021	152900	45719405	4170	4170	4170	4170	0
201	20241021	152800	45719405	4170	4170	4170	4170	0
202	20241021	152700	45719405	4170	4170	4170	4170	0
203	20241021	152600	45719405	4170	4170	4170	4170	0
204	20241021	152500	45719405	4170	4170	4170	4170	0
205	20241021	152400	45719405	4170	4170	4170	4170	0
206	20241021	152300	45719405	4170	4170	4170	4170	0
207	20241021	152200	45719405	4170	4170	4170	4170	0
208	20241021	152100	45719405	4170	4170	4170	4170	0
209	20241021	152000	45719405	4170	4170	4170	4170	0
210	20241021	151900	45719405	4170	4170	4170	4170	50
211	20241021	151800	45510905	4175	4175	4175	4175	0
212	20241021	151700	45510905	4175	4175	4175	4175	0
213	20241021	151600	45510905	4175	4175	4175	4175	0
214	20241021	151500	45510905	4175	4175	4175	4175	0
215	20241021	151400	45510905	4175	4175	4175	4175	0
216	20241021	151300	45510905	4175	4175	4175	4175	0
217	20241021	151200	45510905	4175	4175	4175	4175	0
218	20241021	151100	45510905	4175	4175	4175	4175	0
219	20241021	151000	45510905	4175	4175	4175	4175	0
220	20241021	150900	45510905	4175	4175	4175	4175	0
221	20241021	150800	45510905	4175	4175	4175	4175	22
222	20241021	150700	45419055	4175	4175	4175	4175	22
223	20241021	150600	45327205	4170	4170	4170	4170	0
224	20241021	150500	45327205	4170	4170	4170	4170	0
225	20241021	150400	45327205	4170	4170	4170	4170	0
226	20241021	150300	45327205	4170	4170	4170	4170	0
227	20241021	150200	45327205	4170	4170	4170	4170	0
228	20241021	150100	45327205	4170	4170	4170	4170	0
229	20241021	150000	45327205	4170	4170	4170	4170	0
230	20241021	145900	45327205	4170	4170	4170	4170	116
231	20241021	145800	44843485	4170	4170	4170	4170	0
232	20241021	145700	44843485	4170	4170	4170	4170	1
233	20241021	145600	44839315	4175	4175	4175	4175	1
234	20241021	145500	44835140	4170	4170	4170	4170	11
235	20241021	145400	44789270	4170	4170	4170	4170	0
236	20241021	145300	44789270	4170	4170	4170	4170	4
237	20241021	145200	44772590	4170	4170	4170	4170	0
238	20241021	145100	44772590	4170	4170	4170	4170	0
239	20241021	145000	44772590	4170	4170	4170	4170	0
240	20241021	144900	44772590	4170	4170	4170	4170	0
241	20241021	144800	44772590	4170	4170	4170	4170	0
242	20241021	144700	44772590	4170	4170	4170	4170	0
243	20241021	144600	44772590	4170	4170	4170	4170	0
244	20241021	144500	44772590	4170	4170	4170	4170	0
245	20241021	144400	44772590	4170	4170	4170	4170	0
246	20241021	144300	44772590	4170	4170	4170	4170	0
247	20241021	144200	44772590	4170	4170	4170	4170	0
248	20241021	144100	44772590	4170	4170	4170	4170	0
249	20241021	144000	44772590	4170	4170	4170	4170	0
250	20241021	143900	44772590	4170	4170	4170	4170	0
251	20241021	143800	44772590	4170	4170	4170	4170	0
252	20241021	143700	44772590	4170	4170	4170	4170	0
253	20241021	143600	44772590	4170	4170	4170	4170	0
254	20241021	143500	44772590	4170	4170	4170	4170	0
255	20241021	143400	44772590	4170	4170	4170	4170	0
256	20241021	143300	44772590	4170	4170	4170	4170	0
257	20241021	143200	44772590	4170	4170	4170	4170	0
258	20241021	143100	44772590	4170	4170	4170	4170	0
259	20241021	143000	44772590	4170	4170	4170	4170	50
260	20241021	142900	44564090	4185	4185	4185	4185	0
261	20241021	142800	44564090	4185	4180	4185	4180	106
262	20241021	142700	44120980	4180	4180	4180	4180	0
263	20241021	142600	44120980	4180	4180	4180	4180	100
264	20241021	142500	43702980	4180	4180	4180	4180	0
265	20241021	142400	43702980	4180	4180	4180	4180	0
266	20241021	142300	43702980	4180	4180	4180	4180	1
267	20241021	142200	43698800	4165	4175	4175	4165	250
268	20241021	142100	42656895	4175	4175	4175	4175	80
269	20241021	142000	42322895	4170	4170	4170	4170	1
270	20241021	141900	42318725	4170	4170	4170	4170	0
271	20241021	141800	42318725	4170	4170	4170	4170	0
272	20241021	141700	42318725	4170	4170	4170	4170	0
273	20241021	141600	42318725	4170	4170	4170	4170	0
274	20241021	141500	42318725	4170	4170	4170	4170	0
275	20241021	141400	42318725	4170	4170	4170	4170	0
276	20241021	141300	42318725	4170	4170	4170	4170	0
277	20241021	141200	42318725	4170	4170	4170	4170	0
278	20241021	141100	42318725	4170	4170	4170	4170	0
279	20241021	141000	42318725	4170	4170	4170	4170	0
280	20241021	140900	42318725	4170	4170	4170	4170	0
281	20241021	140800	42318725	4170	4170	4170	4170	0
282	20241021	140700	42318725	4170	4170	4170	4170	4
283	20241021	140600	42302045	4175	4175	4175	4175	0
284	20241021	140500	42302045	4175	4175	4175	4175	0
285	20241021	140400	42302045	4175	4175	4175	4175	0
286	20241021	140300	42302045	4175	4175	4175	4175	40
287	20241021	140200	42135045	4175	4175	4175	4175	0
288	20241021	140100	42135045	4175	4175	4175	4175	0
289	20241021	140000	42135045	4175	4175	4175	4175	0
290	20241021	135900	42135045	4175	4175	4175	4175	0
291	20241021	135800	42135045	4175	4175	4175	4175	1
292	20241021	135700	42130870	4175	4175	4175	4175	0
293	20241021	135600	42130870	4175	4175	4175	4175	0
294	20241021	135500	42130870	4175	4175	4175	4175	0
295	20241021	135400	42130870	4175	4175	4175	4175	0
296	20241021	135300	42130870	4175	4175	4175	4175	0
297	20241021	135200	42130870	4175	4175	4175	4175	0
298	20241021	135100	42130870	4175	4175	4175	4175	0
299	20241021	135000	42130870	4175	4175	4175	4175	0
300	20241021	134900	42130870	4175	4175	4175	4175	0
301	20241021	134800	42130870	4175	4175	4175	4175	0
302	20241021	134700	42130870	4175	4175	4175	4175	0
303	20241021	134600	42130870	4175	4175	4175	4175	0
304	20241021	134500	42130870	4175	4175	4175	4175	0
305	20241021	134400	42130870	4175	4175	4175	4175	0
306	20241021	134300	42130870	4175	4175	4175	4175	0
307	20241021	134200	42130870	4175	4175	4175	4175	0
308	20241021	134100	42130870	4175	4175	4175	4175	0
309	20241021	134000	42130870	4175	4175	4175	4175	0
310	20241021	133900	42130870	4175	4175	4175	4175	10
311	20241021	133800	42089120	4175	4175	4175	4175	5
312	20241021	133700	42068245	4175	4175	4175	4175	0
313	20241021	133600	42068245	4175	4175	4175	4175	0
314	20241021	133500	42068245	4175	4175	4175	4175	5
315	20241021	133400	42047370	4175	4175	4175	4175	0
316	20241021	133300	42047370	4175	4175	4175	4175	0
317	20241021	133200	42047370	4175	4175	4175	4175	1
318	20241021	133100	42043195	4175	4175	4175	4175	0
319	20241021	133000	42043195	4175	4175	4175	4175	0
320	20241021	132900	42043195	4175	4175	4175	4175	2
321	20241021	132800	42034845	4160	4160	4160	4160	67
322	20241021	132700	41756125	4160	4160	4160	4160	0
323	20241021	132600	41756125	4160	4160	4160	4160	0
324	20241021	132500	41756125	4160	4160	4160	4160	0
325	20241021	132400	41756125	4160	4160	4160	4160	0
326	20241021	132300	41756125	4160	4160	4160	4160	0
327	20241021	132200	41756125	4160	4160	4160	4160	0
328	20241021	132100	41756125	4160	4160	4160	4160	0
329	20241021	132000	41756125	4160	4160	4160	4160	0
330	20241021	131900	41756125	4160	4160	4160	4160	0
331	20241021	131800	41756125	4160	4160	4160	4160	0
332	20241021	131700	41756125	4160	4160	4160	4160	10
333	20241021	131600	41714525	4160	4160	4160	4160	0
334	20241021	131500	41714525	4160	4160	4160	4160	0
335	20241021	131400	41714525	4160	4160	4160	4160	0
336	20241021	131300	41714525	4160	4160	4160	4160	0
337	20241021	131200	41714525	4160	4160	4160	4160	1
338	20241021	131100	41710365	4175	4175	4175	4175	100
339	20241021	131000	41292865	4175	4175	4175	4175	0
340	20241021	130900	41292865	4175	4175	4175	4175	2
341	20241021	130800	41284515	4160	4160	4160	4160	0
342	20241021	130700	41284515	4160	4160	4160	4160	0
343	20241021	130600	41284515	4160	4160	4160	4160	0
344	20241021	130500	41284515	4160	4160	4160	4160	0
345	20241021	130400	41284515	4160	4160	4160	4160	0
346	20241021	130300	41284515	4160	4160	4160	4160	2
347	20241021	130200	41276195	4160	4160	4160	4160	0
348	20241021	130100	41276195	4160	4160	4160	4160	0
349	20241021	130000	41276195	4160	4160	4160	4160	253
350	20241021	125900	40223715	4160	4160	4160	4160	0
351	20241021	125800	40223715	4160	4160	4160	4160	111
352	20241021	125700	39761955	4160	4160	4160	4160	0
353	20241021	125600	39761955	4160	4160	4160	4160	0
354	20241021	125500	39761955	4160	4160	4160	4160	0
355	20241021	125400	39761955	4160	4160	4160	4160	0
356	20241021	125300	39761955	4160	4160	4160	4160	0
357	20241021	125200	39761955	4160	4160	4160	4160	0
358	20241021	125100	39761955	4160	4160	4160	4160	0
359	20241021	125000	39761955	4160	4160	4160	4160	0
360	20241021	124900	39761955	4160	4160	4160	4160	0
361	20241021	124800	39761955	4160	4160	4160	4160	0
362	20241021	124700	39761955	4160	4160	4160	4160	0
363	20241021	124600	39761955	4160	4160	4160	4160	0
364	20241021	124500	39761955	4160	4160	4160	4160	0
365	20241021	124400	39761955	4160	4160	4160	4160	1
366	20241021	124300	39757795	4155	4155	4155	4155	0
367	20241021	124200	39757795	4155	4155	4155	4155	0
368	20241021	124100	39757795	4155	4155	4155	4155	0
369	20241021	124000	39757795	4155	4155	4155	4155	0
370	20241021	123900	39757795	4155	4155	4155	4155	0
371	20241021	123800	39757795	4155	4155	4155	4155	111
372	20241021	123700	39296590	4155	4160	4160	4155	932
373	20241021	123600	35423320	4160	4160	4160	4160	1
374	20241021	123500	35419160	4160	4160	4160	4160	210
375	20241021	123400	34545560	4160	4160	4160	4160	2
376	20241021	123300	34537240	4155	4155	4155	4155	0
377	20241021	123200	34537240	4155	4155	4155	4155	0
378	20241021	123100	34537240	4155	4155	4155	4155	0
379	20241021	123000	34537240	4155	4155	4155	4155	0
380	20241021	122900	34537240	4155	4155	4155	4155	0
381	20241021	122800	34537240	4155	4155	4155	4155	0
382	20241021	122700	34537240	4155	4155	4155	4155	0
383	20241021	122600	34537240	4155	4155	4155	4155	0
384	20241021	122500	34537240	4155	4155	4155	4155	0
385	20241021	122400	34537240	4155	4155	4155	4155	0
386	20241021	122300	34537240	4155	4155	4155	4155	218
387	20241021	122200	33631450	4155	4155	4155	4150	934
388	20241021	122100	29750755	4160	4165	4165	4160	1444
389	20241021	122000	23743410	4170	4170	4170	4170	50
390	20241021	121900	23534910	4170	4170	4170	4170	6
391	20241021	121800	23509890	4185	4185	4185	4185	0
392	20241021	121700	23509890	4185	4185	4185	4185	0
393	20241021	121600	23509890	4185	4185	4185	4185	0
394	20241021	121500	23509890	4185	4185	4185	4185	0
395	20241021	121400	23509890	4185	4185	4185	4185	0
396	20241021	121300	23509890	4185	4185	4185	4185	0
397	20241021	121200	23509890	4185	4185	4185	4185	0
398	20241021	121100	23509890	4185	4185	4185	4185	0
399	20241021	121000	23509890	4185	4185	4185	4185	0
400	20241021	120900	23509890	4185	4185	4185	4185	0
401	20241021	120800	23509890	4185	4185	4185	4185	0
402	20241021	120700	23509890	4185	4185	4185	4185	0
403	20241021	120600	23509890	4185	4185	4185	4185	0
404	20241021	120500	23509890	4185	4185	4185	4185	0
405	20241021	120400	23509890	4185	4185	4185	4185	0
406	20241021	120300	23509890	4185	4185	4185	4185	0
407	20241021	120200	23509890	4185	4185	4185	4185	0
408	20241021	120100	23509890	4185	4185	4185	4185	0
409	20241021	120000	23509890	4185	4185	4185	4185	0
410	20241021	115900	23509890	4185	4185	4185	4185	0
411	20241021	115800	23509890	4185	4185	4185	4185	0
412	20241021	115700	23509890	4185	4185	4185	4185	0
413	20241021	115600	23509890	4185	4185	4185	4185	0
414	20241021	115500	23509890	4185	4185	4185	4185	0
415	20241021	115400	23509890	4185	4185	4185	4185	0
416	20241021	115300	23509890	4185	4185	4185	4185	0
417	20241021	115200	23509890	4185	4185	4185	4185	0
418	20241021	115100	23509890	4185	4185	4185	4185	0
419	20241021	115000	23509890	4185	4185	4185	4185	0
420	20241021	114900	23509890	4185	4185	4185	4185	0
421	20241021	114800	23509890	4185	4185	4185	4185	0
422	20241021	114700	23509890	4185	4185	4185	4185	1
423	20241021	114600	23505705	4165	4165	4165	4165	0
424	20241021	114500	23505705	4165	4165	4165	4165	0
425	20241021	114400	23505705	4165	4165	4165	4165	0
426	20241021	114300	23505705	4165	4165	4165	4165	0
427	20241021	114200	23505705	4165	4165	4165	4165	0
428	20241021	114100	23505705	4165	4165	4165	4165	0
429	20241021	114000	23505705	4165	4165	4165	4165	0
430	20241021	113900	23505705	4165	4165	4165	4165	33
431	20241021	113800	23368260	4165	4165	4165	4165	0
432	20241021	113700	23368260	4165	4165	4165	4165	0
433	20241021	113600	23368260	4165	4165	4165	4165	0
434	20241021	113500	23368260	4165	4170	4170	4165	19
435	20241021	113400	23289060	4185	4185	4185	4185	0
436	20241021	113300	23289060	4185	4185	4185	4185	1
437	20241021	113200	23284875	4170	4170	4170	4170	0
438	20241021	113100	23284875	4170	4170	4170	4170	1300
439	20241021	113000	17863875	4170	4170	4170	4170	0
440	20241021	112900	17863875	4170	4170	4170	4170	534
441	20241021	112800	15637095	4170	4180	4180	4170	1049
442	20241021	112700	11257700	4175	4175	4175	4175	0
443	20241021	112600	11257700	4175	4175	4175	4175	0
444	20241021	112500	11257700	4175	4175	4175	4175	0
445	20241021	112400	11257700	4175	4175	4175	4175	0
446	20241021	112300	11257700	4175	4175	4175	4175	0
447	20241021	112200	11257700	4175	4175	4175	4175	0
448	20241021	112100	11257700	4175	4175	4175	4175	0
449	20241021	112000	11257700	4175	4175	4175	4175	0
450	20241021	111900	11257700	4175	4175	4175	4175	0
451	20241021	111800	11257700	4175	4175	4175	4175	0
452	20241021	111700	11257700	4175	4175	4175	4175	0
453	20241021	111600	11257700	4175	4175	4175	4175	0
454	20241021	111500	11257700	4175	4175	4175	4175	0
455	20241021	111400	11257700	4175	4175	4175	4175	0
456	20241021	111300	11257700	4175	4175	4175	4175	0
457	20241021	111200	11257700	4175	4175	4175	4175	0
458	20241021	111100	11257700	4175	4175	4175	4175	9
459	20241021	111000	11220125	4190	4190	4190	4190	0
460	20241021	110900	11220125	4190	4190	4190	4190	0
461	20241021	110800	11220125	4190	4190	4190	4190	0
462	20241021	110700	11220125	4190	4190	4190	4190	0
463	20241021	110600	11220125	4190	4190	4190	4190	0
464	20241021	110500	11220125	4190	4190	4190	4190	0
465	20241021	110400	11220125	4190	4190	4190	4190	0
466	20241021	110300	11220125	4190	4190	4190	4190	0
467	20241021	110200	11220125	4190	4190	4190	4190	0
468	20241021	110100	11220125	4190	4190	4190	4190	0
469	20241021	110000	11220125	4190	4190	4190	4190	0
470	20241021	105900	11220125	4190	4190	4190	4190	0
471	20241021	105800	11220125	4190	4190	4190	4190	0
472	20241021	105700	11220125	4190	4190	4190	4190	0
473	20241021	105600	11220125	4190	4190	4190	4190	0
474	20241021	105500	11220125	4190	4190	4190	4190	0
475	20241021	105400	11220125	4190	4190	4190	4190	0
476	20241021	105300	11220125	4190	4190	4190	4190	0
477	20241021	105200	11220125	4190	4190	4190	4190	0
478	20241021	105100	11220125	4190	4190	4190	4190	0
479	20241021	105000	11220125	4190	4180	4190	4180	1000
480	20241021	104900	7035090	4180	4180	4180	4180	0
481	20241021	104800	7035090	4180	4180	4180	4180	84
482	20241021	104700	6683970	4180	4180	4180	4180	0
483	20241021	104600	6683970	4180	4180	4180	4180	0
484	20241021	104500	6683970	4180	4180	4180	4180	30
485	20241021	104400	6558570	4180	4180	4180	4180	0
486	20241021	104300	6558570	4180	4180	4180	4180	0
487	20241021	104200	6558570	4180	4180	4180	4180	5
488	20241021	104100	6537670	4185	4185	4185	4185	0
489	20241021	104000	6537670	4185	4185	4185	4185	0
490	20241021	103900	6537670	4185	4185	4185	4185	0
491	20241021	103800	6537670	4185	4185	4185	4185	0
492	20241021	103700	6537670	4185	4185	4185	4185	0
493	20241021	103600	6537670	4185	4185	4185	4185	0
494	20241021	103500	6537670	4185	4185	4185	4185	50
495	20241021	103400	6328420	4185	4185	4185	4185	0
496	20241021	103300	6328420	4185	4185	4185	4185	0
497	20241021	103200	6328420	4185	4185	4185	4185	0
498	20241021	103100	6328420	4185	4185	4185	4185	291
499	20241021	103000	5110585	4190	4190	4190	4190	0
500	20241021	102900	5110585	4190	4190	4190	4190	0
501	20241021	102800	5110585	4190	4190	4190	4190	0
502	20241021	102700	5110585	4190	4190	4190	4190	0
503	20241021	102600	5110585	4190	4190	4190	4190	200
504	20241021	102500	4272585	4190	4190	4190	4190	0
505	20241021	102400	4272585	4190	4190	4190	4190	0
506	20241021	102300	4272585	4190	4190	4190	4190	0
507	20241021	102200	4272585	4190	4190	4190	4190	0
508	20241021	102100	4272585	4190	4190	4190	4190	0
509	20241021	102000	4272585	4190	4190	4190	4190	2
510	20241021	101900	4264205	4190	4190	4190	4190	0
511	20241021	101800	4264205	4190	4190	4190	4190	3
512	20241021	101700	4251635	4190	4190	4190	4190	0
513	20241021	101600	4251635	4190	4190	4190	4190	0
514	20241021	101500	4251635	4190	4190	4190	4190	0
515	20241021	101400	4251635	4190	4190	4190	4190	0
516	20241021	101300	4251635	4190	4190	4190	4190	0
517	20241021	101200	4251635	4190	4190	4190	4190	0
518	20241021	101100	4251635	4190	4190	4190	4190	300
519	20241021	101000	2994635	4190	4190	4190	4190	1
520	20241021	100900	2990445	4190	4190	4190	4190	0
521	20241021	100800	2990445	4190	4190	4190	4190	0
522	20241021	100700	2990445	4190	4190	4190	4190	0
523	20241021	100600	2990445	4190	4190	4190	4190	4
524	20241021	100500	2973685	4190	4190	4190	4190	1
525	20241021	100400	2969495	4190	4190	4190	4190	0
526	20241021	100300	2969495	4190	4190	4190	4190	0
527	20241021	100200	2969495	4190	4190	4190	4190	1
528	20241021	100100	2965305	4185	4185	4185	4185	24
529	20241021	100000	2864865	4190	4190	4190	4190	0
530	20241021	095900	2864865	4190	4190	4190	4190	2
531	20241021	095800	2856485	4185	4185	4185	4185	0
532	20241021	095700	2856485	4185	4185	4185	4185	0
533	20241021	095600	2856485	4185	4185	4185	4185	0
534	20241021	095500	2856485	4185	4185	4185	4185	0
535	20241021	095400	2856485	4185	4185	4185	4185	0
536	20241021	095300	2856485	4185	4185	4185	4185	0
537	20241021	095200	2856485	4185	4185	4185	4185	0
538	20241021	095100	2856485	4185	4185	4185	4185	0
539	20241021	095000	2856485	4185	4185	4185	4185	78
540	20241021	094900	2530055	4185	4185	4185	4185	0
541	20241021	094800	2530055	4185	4185	4185	4185	1
542	20241021	094700	2525870	4185	4185	4185	4185	3
543	20241021	094600	2513315	4185	4185	4185	4185	0
544	20241021	094500	2513315	4185	4185	4185	4185	0
545	20241021	094400	2513315	4185	4185	4185	4185	0
546	20241021	094300	2513315	4185	4185	4185	4185	0
547	20241021	094200	2513315	4185	4185	4185	4185	0
548	20241021	094100	2513315	4185	4185	4185	4185	1
549	20241021	094000	2509130	4180	4180	4185	4180	4
550	20241021	093900	2492405	4185	4185	4185	4185	3
551	20241021	093800	2479850	4185	4185	4185	4185	1
552	20241021	093700	2475665	4180	4180	4180	4180	1
553	20241021	093600	2471485	4185	4185	4185	4185	0
554	20241021	093500	2471485	4185	4185	4185	4185	0
555	20241021	093400	2471485	4185	4185	4185	4185	1
556	20241021	093300	2467300	4185	4185	4185	4185	0
557	20241021	093200	2467300	4185	4185	4185	4185	3
558	20241021	093100	2454745	4180	4180	4180	4180	0
559	20241021	093000	2454745	4180	4180	4180	4180	1
560	20241021	092900	2450565	4180	4180	4180	4180	0
561	20241021	092800	2450565	4180	4180	4180	4180	0
562	20241021	092700	2450565	4180	4180	4180	4180	0
563	20241021	092600	2450565	4180	4180	4180	4180	518
564	20241021	092500	285325	4195	4195	4195	4195	0
565	20241021	092400	285325	4195	4195	4195	4195	0
566	20241021	092300	285325	4195	4195	4195	4195	0
567	20241021	092200	285325	4195	4195	4195	4195	0
568	20241021	092100	285325	4195	4195	4195	4195	5
569	20241021	092000	264350	4195	4195	4195	4195	9
570	20241021	091900	226595	4195	4195	4195	4195	0
571	20241021	091800	226595	4195	4195	4195	4195	1
572	20241021	091700	222400	4180	4180	4180	4180	0
573	20241021	091600	222400	4180	4180	4180	4180	0
574	20241021	091500	222400	4180	4180	4180	4180	0
575	20241021	091400	222400	4180	4180	4180	4180	1
576	20241021	091300	218220	4180	4180	4180	4180	0
577	20241021	091200	218220	4180	4180	4180	4180	0
578	20241021	091100	218220	4180	4180	4180	4180	0
579	20241021	091000	218220	4180	4180	4180	4180	0
580	20241021	090900	218220	4180	4180	4180	4180	0
581	20241021	090800	218220	4180	4180	4180	4180	2
582	20241021	090700	209860	4205	4205	4205	4205	0
583	20241021	090600	209860	4205	4205	4205	4205	0
584	20241021	090500	209860	4205	4205	4205	4205	1
585	20241021	090400	205655	4215	4215	4215	4215	0
586	20241021	090300	205655	4215	4215	4215	4215	0
587	20241021	090200	205655	4215	4215	4215	4215	0
588	20241021	090100	205655	4215	4215	4215	4215	0
589	20241021	090000	205655	4215	4170	4215	4170	49