KissMeData/005960/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184700	207790410	4050	4050	4050	4050	215
3	20241022	184600	207790410	4050	4050	4050	4050	0
4	20241022	184500	207790410	4050	4050	4050	4050	0
5	20241022	184400	207790410	4050	4050	4050	4050	0
6	20241022	184300	207790410	4050	4050	4050	4050	0
7	20241022	184200	207790410	4050	4050	4050	4050	0
8	20241022	184100	207790410	4050	4050	4050	4050	0
9	20241022	184000	207790410	4050	4050	4050	4050	0
10	20241022	183900	207790410	4050	4050	4050	4050	0
11	20241022	183800	207790410	4050	4050	4050	4050	0
12	20241022	183700	207790410	4050	4050	4050	4050	0
13	20241022	183600	207790410	4050	4050	4050	4050	0
14	20241022	183500	207790410	4050	4050	4050	4050	0
15	20241022	183400	207790410	4050	4050	4050	4050	0
16	20241022	183300	207790410	4050	4050	4050	4050	0
17	20241022	183200	207790410	4050	4050	4050	4050	0
18	20241022	183100	207790410	4050	4050	4050	4050	0
19	20241022	183000	207790410	4050	4050	4050	4050	0
20	20241022	182900	207790410	4050	4050	4050	4050	0
21	20241022	182800	207790410	4050	4050	4050	4050	0
22	20241022	182700	207790410	4050	4050	4050	4050	0
23	20241022	182600	207790410	4050	4050	4050	4050	0
24	20241022	182500	207790410	4050	4050	4050	4050	0
25	20241022	182400	207790410	4050	4050	4050	4050	0
26	20241022	182300	207790410	4050	4050	4050	4050	0
27	20241022	182200	207790410	4050	4050	4050	4050	0
28	20241022	182100	207790410	4050	4050	4050	4050	0
29	20241022	182000	207790410	4050	4050	4050	4050	0
30	20241022	181900	207790410	4050	4050	4050	4050	0
31	20241022	181800	207790410	4050	4050	4050	4050	0
32	20241022	181700	207790410	4050	4050	4050	4050	215
33	20241022	181600	207790410	4050	4050	4050	4050	0
34	20241022	181500	207790410	4050	4050	4050	4050	0
35	20241022	181400	207790410	4050	4050	4050	4050	0
36	20241022	181300	207790410	4050	4050	4050	4050	0
37	20241022	181200	207790410	4050	4050	4050	4050	0
38	20241022	181100	207790410	4050	4050	4050	4050	0
39	20241022	181000	207790410	4050	4050	4050	4050	0
40	20241022	180900	207790410	4050	4050	4050	4050	0
41	20241022	180800	207790410	4050	4050	4050	4050	0
42	20241022	180700	207790410	4050	4050	4050	4050	0
43	20241022	180600	207790410	4050	4050	4050	4050	0
44	20241022	180500	207790410	4050	4050	4050	4050	0
45	20241022	180400	207790410	4050	4050	4050	4050	0
46	20241022	180300	207790410	4050	4050	4050	4050	0
47	20241022	180200	207790410	4050	4050	4050	4050	0
48	20241022	180100	207790410	4050	4050	4050	4050	0
49	20241022	180000	207790410	4050	4050	4050	4050	0
50	20241022	175900	207790410	4050	4050	4050	4050	0
51	20241022	175800	207790410	4050	4050	4050	4050	0
52	20241022	175700	207790410	4050	4050	4050	4050	0
53	20241022	175600	207790410	4050	4050	4050	4050	0
54	20241022	175500	207790410	4050	4050	4050	4050	0
55	20241022	175400	207790410	4050	4050	4050	4050	0
56	20241022	175300	207790410	4050	4050	4050	4050	0
57	20241022	175200	207790410	4050	4050	4050	4050	0
58	20241022	175100	207790410	4050	4050	4050	4050	0
59	20241022	175000	207790410	4050	4050	4050	4050	0
60	20241022	174900	207790410	4050	4050	4050	4050	0
61	20241022	174800	207790410	4050	4050	4050	4050	0
62	20241022	174700	207790410	4050	4050	4050	4050	215
63	20241022	174600	207790410	4050	4050	4050	4050	0
64	20241022	174500	207790410	4050	4050	4050	4050	0
65	20241022	174400	207790410	4050	4050	4050	4050	0
66	20241022	174300	207790410	4050	4050	4050	4050	0
67	20241022	174200	207790410	4050	4050	4050	4050	0
68	20241022	174100	207790410	4050	4050	4050	4050	0
69	20241022	174000	207790410	4050	4050	4050	4050	0
70	20241022	173900	207790410	4050	4050	4050	4050	0
71	20241022	173800	207790410	4050	4050	4050	4050	0
72	20241022	173700	207790410	4050	4050	4050	4050	0
73	20241022	173600	207790410	4050	4050	4050	4050	0
74	20241022	173500	207790410	4050	4050	4050	4050	0
75	20241022	173400	207790410	4050	4050	4050	4050	0
76	20241022	173300	207790410	4050	4050	4050	4050	0
77	20241022	173200	207790410	4050	4050	4050	4050	0
78	20241022	173100	207790410	4050	4050	4050	4050	0
79	20241022	173000	207790410	4050	4050	4050	4050	0
80	20241022	172900	207790410	4050	4050	4050	4050	0
81	20241022	172800	207790410	4050	4050	4050	4050	0
82	20241022	172700	207790410	4050	4050	4050	4050	0
83	20241022	172600	207790410	4050	4050	4050	4050	0
84	20241022	172500	207790410	4050	4050	4050	4050	0
85	20241022	172400	207790410	4050	4050	4050	4050	0
86	20241022	172300	207790410	4050	4050	4050	4050	0
87	20241022	172200	207790410	4050	4050	4050	4050	0
88	20241022	172100	207790410	4050	4050	4050	4050	0
89	20241022	172000	207790410	4050	4050	4050	4050	0
90	20241022	171900	207790410	4050	4050	4050	4050	0
91	20241022	171800	207790410	4050	4050	4050	4050	0
92	20241022	171700	207790410	4050	4050	4050	4050	215
93	20241022	171600	207790410	4050	4050	4050	4050	0
94	20241022	171500	207790410	4050	4050	4050	4050	0
95	20241022	171400	207790410	4050	4050	4050	4050	0
96	20241022	171300	207790410	4050	4050	4050	4050	0
97	20241022	171200	207790410	4050	4050	4050	4050	0
98	20241022	171100	207790410	4050	4050	4050	4050	0
99	20241022	171000	207790410	4050	4050	4050	4050	0
100	20241022	170900	207790410	4050	4050	4050	4050	0
101	20241022	170800	207790410	4050	4050	4050	4050	0
102	20241022	170700	207790410	4050	4050	4050	4050	0
103	20241022	170600	207790410	4050	4050	4050	4050	0
104	20241022	170500	207790410	4050	4050	4050	4050	0
105	20241022	170400	207790410	4050	4050	4050	4050	0
106	20241022	170300	207790410	4050	4050	4050	4050	0
107	20241022	170200	207790410	4050	4050	4050	4050	0
108	20241022	170100	207790410	4050	4050	4050	4050	0
109	20241022	170000	207790410	4050	4050	4050	4050	0
110	20241022	165900	207790410	4050	4050	4050	4050	0
111	20241022	165800	207790410	4050	4050	4050	4050	0
112	20241022	165700	207790410	4050	4050	4050	4050	0
113	20241022	165600	207790410	4050	4050	4050	4050	0
114	20241022	165500	207790410	4050	4050	4050	4050	0
115	20241022	165400	207790410	4050	4050	4050	4050	0
116	20241022	165300	207790410	4050	4050	4050	4050	0
117	20241022	165200	207790410	4050	4050	4050	4050	0
118	20241022	165100	207790410	4050	4050	4050	4050	0
119	20241022	165000	207790410	4050	4050	4050	4050	0
120	20241022	164900	207790410	4050	4050	4050	4050	0
121	20241022	164800	207790410	4050	4050	4050	4050	0
122	20241022	164700	207790410	4050	4050	4050	4050	215
123	20241022	164600	207790410	4050	4050	4050	4050	0
124	20241022	164500	207790410	4050	4050	4050	4050	0
125	20241022	164400	207790410	4050	4050	4050	4050	0
126	20241022	164300	207790410	4050	4050	4050	4050	0
127	20241022	164200	207790410	4050	4050	4050	4050	0
128	20241022	164100	207790410	4050	4050	4050	4050	0
129	20241022	164000	207790410	4050	4050	4050	4050	0
130	20241022	163900	207790410	4050	4050	4050	4050	0
131	20241022	163800	207790410	4050	4050	4050	4050	0
132	20241022	163700	207790410	4050	4050	4050	4050	0
133	20241022	163600	207790410	4050	4050	4050	4050	0
134	20241022	163500	207790410	4050	4050	4050	4050	0
135	20241022	163400	207790410	4050	4050	4050	4050	0
136	20241022	163300	207790410	4050	4050	4050	4050	0
137	20241022	163200	207790410	4050	4050	4050	4050	0
138	20241022	163100	207790410	4050	4050	4050	4050	0
139	20241022	163000	207790410	4050	4050	4050	4050	0
140	20241022	162900	207790410	4050	4050	4050	4050	0
141	20241022	162800	207790410	4050	4050	4050	4050	0
142	20241022	162700	207790410	4050	4050	4050	4050	0
143	20241022	162600	207790410	4050	4050	4050	4050	0
144	20241022	162500	207790410	4050	4050	4050	4050	0
145	20241022	162400	207790410	4050	4050	4050	4050	0
146	20241022	162300	207790410	4050	4050	4050	4050	0
147	20241022	162200	207790410	4050	4050	4050	4050	0
148	20241022	162100	207790410	4050	4050	4050	4050	0
149	20241022	162000	207790410	4050	4050	4050	4050	0
150	20241022	161900	207790410	4050	4050	4050	4050	0
151	20241022	161800	207790410	4050	4050	4050	4050	0
152	20241022	161700	207790410	4050	4050	4050	4050	215
153	20241022	161600	207790410	4050	4050	4050	4050	0
154	20241022	161500	207790410	4050	4050	4050	4050	0
155	20241022	161400	207790410	4050	4050	4050	4050	0
156	20241022	161300	207790410	4050	4050	4050	4050	0
157	20241022	161200	207790410	4050	4050	4050	4050	0
158	20241022	161100	207790410	4050	4050	4050	4050	0
159	20241022	161000	207790410	4050	4050	4050	4050	0
160	20241022	160900	207790410	4050	4050	4050	4050	0
161	20241022	160800	207790410	4050	4050	4050	4050	0
162	20241022	160700	207790410	4050	4050	4050	4050	0
163	20241022	160600	207790410	4050	4050	4050	4050	0
164	20241022	160500	207790410	4050	4050	4050	4050	0
165	20241022	160400	207790410	4050	4050	4050	4050	0
166	20241022	160300	207790410	4050	4050	4050	4050	0
167	20241022	160200	207790410	4050	4050	4050	4050	0
168	20241022	160100	207790410	4050	4050	4050	4050	0
169	20241022	160000	207790410	4050	4050	4050	4050	0
170	20241022	155900	207790410	4050	4050	4050	4050	0
171	20241022	155800	207790410	4050	4050	4050	4050	0
172	20241022	155700	207790410	4050	4050	4050	4050	0
173	20241022	155600	207790410	4050	4050	4050	4050	0
174	20241022	155500	207790410	4050	4050	4050	4050	0
175	20241022	155400	207790410	4050	4050	4050	4050	0
176	20241022	155300	207790410	4050	4050	4050	4050	0
177	20241022	155200	207790410	4050	4050	4050	4050	0
178	20241022	155100	207790410	4050	4050	4050	4050	0
179	20241022	155000	207790410	4050	4050	4050	4050	0
180	20241022	154900	207790410	4050	4050	4050	4050	0
181	20241022	154800	207790410	4050	4050	4050	4050	0
182	20241022	154700	207790410	4050	4050	4050	4050	215
183	20241022	154600	207790410	4050	4050	4050	4050	0
184	20241022	154500	207790410	4050	4050	4050	4050	0
185	20241022	154400	207790410	4050	4050	4050	4050	0
186	20241022	154300	207790410	4050	4050	4050	4050	0
187	20241022	154200	207790410	4050	4050	4050	4050	0
188	20241022	154100	207790410	4050	4050	4050	4050	0
189	20241022	154000	207790410	4050	4050	4050	4050	0
190	20241022	153900	207790410	4050	4050	4050	4050	0
191	20241022	153800	207790410	4050	4050	4050	4050	0
192	20241022	153700	207790410	4050	4050	4050	4050	0
193	20241022	153600	207790410	4050	4050	4050	4050	0
194	20241022	153500	207790410	4050	4050	4050	4050	0
195	20241022	153400	207790410	4050	4050	4050	4050	0
196	20241022	153300	207790410	4050	4050	4050	4050	0
197	20241022	153200	207790410	4050	4050	4050	4050	0
198	20241022	153100	207790410	4050	4050	4050	4050	0
199	20241022	153000	207790410	4050	4050	4050	4050	215
200	20241022	152900	206919660	4065	4065	4065	4065	0
201	20241022	152800	206919660	4065	4065	4065	4065	0
202	20241022	152700	206919660	4065	4065	4065	4065	0
203	20241022	152600	206919660	4065	4065	4065	4065	0
204	20241022	152500	206919660	4065	4065	4065	4065	0
205	20241022	152400	206919660	4065	4065	4065	4065	0
206	20241022	152300	206919660	4065	4065	4065	4065	0
207	20241022	152200	206919660	4065	4065	4065	4065	0
208	20241022	152100	206919660	4065	4065	4065	4065	0
209	20241022	152000	206919660	4065	4065	4065	4065	0
210	20241022	151900	206919660	4065	4065	4065	4065	12
211	20241022	151800	206870880	4080	4080	4080	4080	1
212	20241022	151700	206866800	4080	4080	4080	4080	100
213	20241022	151600	206458800	4065	4065	4065	4065	0
214	20241022	151500	206458800	4065	4065	4065	4065	0
215	20241022	151400	206458800	4065	4065	4065	4065	0
216	20241022	151300	206458800	4065	4065	4065	4065	0
217	20241022	151200	206458800	4065	4065	4065	4065	0
218	20241022	151100	206458800	4065	4055	4065	4055	595
219	20241022	151000	204041695	4055	4055	4055	4055	10
220	20241022	150900	204001145	4045	4055	4055	4045	86
221	20241022	150800	203652445	4050	4050	4050	4050	0
222	20241022	150700	203652445	4050	4050	4050	4050	2
223	20241022	150600	203644345	4050	4050	4050	4050	100
224	20241022	150500	203239345	4050	4045	4050	4045	102
225	20241022	150400	202826735	4045	4045	4045	4045	0
226	20241022	150300	202826735	4045	4045	4045	4045	10
227	20241022	150200	202786285	4045	4045	4045	4040	42
228	20241022	150100	202616400	4045	4045	4045	4045	0
229	20241022	150000	202616400	4045	4050	4050	4045	162
230	20241022	145900	201960740	4075	4075	4075	4075	0
231	20241022	145800	201960740	4075	4050	4075	4050	2
232	20241022	145700	201952615	4045	4045	4045	4045	0
233	20241022	145600	201952615	4045	4045	4045	4045	0
234	20241022	145500	201952615	4045	4065	4065	4045	48
235	20241022	145400	201758230	4065	4070	4070	4065	25
236	20241022	145300	201656575	4075	4075	4075	4075	0
237	20241022	145200	201656575	4075	4075	4075	4075	0
238	20241022	145100	201656575	4075	4075	4075	4075	0
239	20241022	145000	201656575	4075	4070	4075	4070	25
240	20241022	144900	201554820	4075	4075	4075	4075	53
241	20241022	144800	201338845	4070	4075	4075	4070	22
242	20241022	144700	201249200	4075	4075	4075	4075	2
243	20241022	144600	201241050	4070	4070	4070	4070	0
244	20241022	144500	201241050	4070	4070	4070	4070	0
245	20241022	144400	201241050	4070	4070	4070	4070	0
246	20241022	144300	201241050	4070	4070	4070	4070	0
247	20241022	144200	201241050	4070	4070	4070	4070	0
248	20241022	144100	201241050	4070	4070	4070	4070	0
249	20241022	144000	201241050	4070	4070	4070	4070	0
250	20241022	143900	201241050	4070	4070	4070	4070	0
251	20241022	143800	201241050	4070	4070	4070	4070	2
252	20241022	143700	201232910	4070	4070	4070	4070	0
253	20241022	143600	201232910	4070	4070	4070	4070	0
254	20241022	143500	201232910	4070	4070	4070	4070	0
255	20241022	143400	201232910	4070	4070	4070	4070	0
256	20241022	143300	201232910	4070	4055	4070	4055	183
257	20241022	143200	200488880	4055	4055	4055	4055	0
258	20241022	143100	200488880	4055	4055	4055	4055	0
259	20241022	143000	200488880	4055	4055	4055	4055	0
260	20241022	142900	200488880	4055	4040	4055	4040	2
261	20241022	142800	200480785	4050	4050	4050	4050	1
262	20241022	142700	200476735	4050	4050	4050	4050	19
263	20241022	142600	200399785	4035	4035	4050	4030	554
264	20241022	142500	198164355	4035	4040	4040	4035	270
265	20241022	142400	197074825	4035	4035	4035	4035	0
266	20241022	142300	197074825	4035	4035	4035	4035	0
267	20241022	142200	197074825	4035	4040	4040	4035	7
268	20241022	142100	197046555	4035	4045	4045	4035	813
269	20241022	142000	193762565	4040	4045	4045	4040	117
270	20241022	141900	193289310	4040	4045	4045	4040	2500
271	20241022	141800	183189260	4040	4050	4050	4040	2000
272	20241022	141700	175108805	4045	4045	4045	4045	2
273	20241022	141600	175100715	4060	4045	4080	4045	3
274	20241022	141500	175088530	4045	4055	4055	4045	300
275	20241022	141400	173874100	4060	4070	4070	4060	265
276	20241022	141300	172796955	4085	4085	4085	4085	0
277	20241022	141200	172796955	4085	4085	4085	4085	0
278	20241022	141100	172796955	4085	4085	4085	4085	0
279	20241022	141000	172796955	4085	4085	4085	4085	0
280	20241022	140900	172796955	4085	4085	4085	4085	0
281	20241022	140800	172796955	4085	4085	4085	4085	0
282	20241022	140700	172796955	4085	4085	4085	4085	0
283	20241022	140600	172796955	4085	4085	4085	4085	0
284	20241022	140500	172796955	4085	4085	4085	4085	20
285	20241022	140400	172715255	4085	4085	4085	4085	0
286	20241022	140300	172715255	4085	4085	4085	4085	0
287	20241022	140200	172715255	4085	4085	4085	4085	0
288	20241022	140100	172715255	4085	4085	4085	4085	0
289	20241022	140000	172715255	4085	4085	4085	4085	0
290	20241022	135900	172715255	4085	4085	4085	4085	0
291	20241022	135800	172715255	4085	4085	4085	4085	0
292	20241022	135700	172715255	4085	4085	4085	4085	0
293	20241022	135600	172715255	4085	4085	4085	4085	0
294	20241022	135500	172715255	4085	4085	4085	4085	3
295	20241022	135400	172703000	4080	4080	4080	4080	0
296	20241022	135300	172703000	4080	4080	4080	4080	0
297	20241022	135200	172703000	4080	4080	4080	4080	1
298	20241022	135100	172698920	4080	4080	4080	4080	0
299	20241022	135000	172698920	4080	4080	4080	4080	0
300	20241022	134900	172698920	4080	4080	4080	4080	0
301	20241022	134800	172698920	4080	4080	4080	4080	0
302	20241022	134700	172698920	4080	4080	4080	4080	9
303	20241022	134600	172662200	4080	4080	4080	4080	1
304	20241022	134500	172658120	4080	4080	4080	4080	0
305	20241022	134400	172658120	4080	4080	4080	4080	0
306	20241022	134300	172658120	4080	4080	4080	4080	0
307	20241022	134200	172658120	4080	4080	4080	4080	0
308	20241022	134100	172658120	4080	4080	4080	4080	0
309	20241022	134000	172658120	4080	4080	4080	4080	0
310	20241022	133900	172658120	4080	4080	4080	4080	0
311	20241022	133800	172658120	4080	4080	4080	4080	0
312	20241022	133700	172658120	4080	4080	4080	4080	200
313	20241022	133600	171842120	4080	4080	4080	4080	0
314	20241022	133500	171842120	4080	4080	4080	4080	0
315	20241022	133400	171842120	4080	4080	4080	4080	0
316	20241022	133300	171842120	4080	4080	4080	4080	1
317	20241022	133200	171838040	4080	4080	4080	4080	0
318	20241022	133100	171838040	4080	4080	4080	4080	3056
319	20241022	133000	159369560	4075	4075	4075	4075	0
320	20241022	132900	159369560	4075	4075	4075	4075	0
321	20241022	132800	159369560	4075	4075	4075	4075	0
322	20241022	132700	159369560	4075	4075	4075	4075	0
323	20241022	132600	159369560	4075	4075	4075	4075	717
324	20241022	132500	156447785	4075	4075	4075	4075	0
325	20241022	132400	156447785	4075	4075	4075	4075	0
326	20241022	132300	156447785	4075	4075	4075	4075	305
327	20241022	132200	155204910	4070	4070	4070	4070	2
328	20241022	132100	155196770	4080	4080	4080	4080	0
329	20241022	132000	155196770	4080	4080	4080	4080	0
330	20241022	131900	155196770	4080	4080	4080	4080	0
331	20241022	131800	155196770	4080	4080	4080	4080	0
332	20241022	131700	155196770	4080	4080	4080	4080	0
333	20241022	131600	155196770	4080	4080	4080	4080	1
334	20241022	131500	155192690	4040	4040	4040	4040	0
335	20241022	131400	155192690	4040	4050	4050	4040	1008
336	20241022	131300	151117910	4080	4080	4080	4080	0
337	20241022	131200	151117910	4080	4080	4080	4080	50
338	20241022	131100	150913910	4080	4080	4080	4080	0
339	20241022	131000	150913910	4080	4080	4080	4080	0
340	20241022	130900	150913910	4080	4080	4080	4080	10
341	20241022	130800	150873110	4080	4080	4080	4080	12
342	20241022	130700	150824150	4080	4080	4080	4080	0
343	20241022	130600	150824150	4080	4075	4080	4075	300
344	20241022	130500	149600470	4070	4040	4070	4040	2
345	20241022	130400	149592360	4040	4070	4070	4040	535
346	20241022	130300	147427775	4060	4070	4070	4050	1895
347	20241022	130200	139746665	4085	4085	4085	4085	0
348	20241022	130100	139746665	4085	4085	4085	4085	0
349	20241022	130000	139746665	4085	4085	4085	4085	30
350	20241022	125900	139624115	4085	4085	4085	4085	3
351	20241022	125800	139611860	4085	4085	4085	4085	0
352	20241022	125700	139611860	4085	4085	4085	4085	0
353	20241022	125600	139611860	4085	4085	4085	4085	0
354	20241022	125500	139611860	4085	4085	4085	4085	0
355	20241022	125400	139611860	4085	4085	4085	4085	1
356	20241022	125300	139607775	4085	4085	4085	4085	34
357	20241022	125200	139468885	4085	4085	4085	4085	0
358	20241022	125100	139468885	4085	4085	4085	4085	0
359	20241022	125000	139468885	4085	4085	4085	4085	0
360	20241022	124900	139468885	4085	4080	4085	4080	53
361	20241022	124800	139252445	4080	4060	4080	4060	2
362	20241022	124700	139244305	4065	4065	4065	4065	59
363	20241022	124600	139004470	4065	4065	4065	4065	0
364	20241022	124500	139004470	4065	4050	4065	4050	90
365	20241022	124400	138639955	4050	4050	4050	4050	168
366	20241022	124300	137959555	4050	4050	4050	4050	0
367	20241022	124200	137959555	4050	4060	4060	4050	1664
368	20241022	124100	131218480	4055	4055	4055	4055	0
369	20241022	124000	131218480	4055	4055	4055	4055	0
370	20241022	123900	131218480	4055	4055	4055	4055	0
371	20241022	123800	131218480	4055	4085	4085	4050	679
372	20241022	123700	128463675	4080	4080	4080	4080	0
373	20241022	123600	128463675	4080	4080	4080	4080	56
374	20241022	123500	128235195	4080	4080	4080	4080	0
375	20241022	123400	128235195	4080	4080	4080	4080	20
376	20241022	123300	128153595	4080	4080	4080	4080	0
377	20241022	123200	128153595	4080	4080	4080	4080	50
378	20241022	123100	127949595	4080	4080	4080	4080	0
379	20241022	123000	127949595	4080	4080	4080	4080	6
380	20241022	122900	127925115	4080	4080	4080	4080	17
381	20241022	122800	127855755	4080	4080	4080	4080	0
382	20241022	122700	127855755	4080	4080	4080	4080	0
383	20241022	122600	127855755	4080	4080	4080	4080	10
384	20241022	122500	127814955	4080	4080	4080	4080	51
385	20241022	122400	127606875	4075	4075	4075	4075	0
386	20241022	122300	127606875	4075	4075	4075	4075	10
387	20241022	122200	127566125	4075	4075	4075	4075	1823
388	20241022	122100	120137400	4075	4075	4075	4075	90
389	20241022	122000	119770650	4070	4070	4070	4070	0
390	20241022	121900	119770650	4070	4070	4070	4070	0
391	20241022	121800	119770650	4070	4070	4070	4070	50
392	20241022	121700	119567150	4070	4050	4075	4050	6
393	20241022	121600	119542755	4075	4075	4075	4050	5001
394	20241022	121500	99276295	4115	4115	4115	4115	0
395	20241022	121400	99276295	4115	4115	4115	4115	0
396	20241022	121300	99276295	4115	4115	4115	4115	0
397	20241022	121200	99276295	4115	4115	4115	4115	300
398	20241022	121100	98041795	4115	4080	4115	4060	503
399	20241022	121000	95994460	4070	4070	4070	4070	0
400	20241022	120900	95994460	4070	4070	4070	4070	0
401	20241022	120800	95994460	4070	4120	4120	4070	2641
402	20241022	120700	85222320	4130	4130	4130	4130	0
403	20241022	120600	85222320	4130	4130	4130	4130	0
404	20241022	120500	85222320	4130	4130	4130	4130	0
405	20241022	120400	85222320	4130	4130	4130	4130	0
406	20241022	120300	85222320	4130	4130	4130	4130	0
407	20241022	120200	85222320	4130	4130	4130	4130	215
408	20241022	120100	84334370	4130	4130	4130	4130	0
409	20241022	120000	84334370	4130	4130	4130	4130	13
410	20241022	115900	84280680	4130	4130	4130	4130	0
411	20241022	115800	84280680	4130	4095	4130	4095	4
412	20241022	115700	84264230	4085	4085	4085	4085	0
413	20241022	115600	84264230	4085	4100	4100	4085	1465
414	20241022	115500	78270080	4105	4110	4110	4105	111
415	20241022	115400	77814070	4135	4135	4135	4135	0
416	20241022	115300	77814070	4135	4135	4135	4135	0
417	20241022	115200	77814070	4135	4135	4135	4135	1
418	20241022	115100	77809935	4095	4095	4095	4095	0
419	20241022	115000	77809935	4095	4100	4120	4095	458
420	20241022	114900	75930080	4105	4115	4115	4105	289
421	20241022	114800	74742985	4135	4135	4135	4135	5
422	20241022	114700	74722310	4135	4135	4135	4135	0
423	20241022	114600	74722310	4135	4135	4135	4135	0
424	20241022	114500	74722310	4135	4135	4135	4135	0
425	20241022	114400	74722310	4135	4135	4135	4135	0
426	20241022	114300	74722310	4135	4135	4135	4135	0
427	20241022	114200	74722310	4135	4135	4135	4135	0
428	20241022	114100	74722310	4135	4135	4135	4135	0
429	20241022	114000	74722310	4135	4135	4135	4135	0
430	20241022	113900	74722310	4135	4135	4135	4135	0
431	20241022	113800	74722310	4135	4135	4135	4135	0
432	20241022	113700	74722310	4135	4135	4135	4135	0
433	20241022	113600	74722310	4135	4135	4135	4135	0
434	20241022	113500	74722310	4135	4135	4135	4135	0
435	20241022	113400	74722310	4135	4135	4135	4135	1
436	20241022	113300	74718175	4140	4140	4140	4140	0
437	20241022	113200	74718175	4140	4125	4140	4100	4954
438	20241022	113100	54372645	4125	4130	4130	4125	1100
439	20241022	113000	49834295	4130	4130	4130	4130	0
440	20241022	112900	49834295	4130	4130	4130	4130	0
441	20241022	112800	49834295	4130	4130	4130	4130	1
442	20241022	112700	49830165	4130	4130	4130	4130	0
443	20241022	112600	49830165	4130	4130	4130	4130	0
444	20241022	112500	49830165	4130	4140	4140	4130	2540
445	20241022	112400	39336460	4140	4140	4140	4140	0
446	20241022	112300	39336460	4140	4140	4140	4140	0
447	20241022	112200	39336460	4140	4140	4140	4140	50
448	20241022	112100	39129460	4145	4145	4145	4145	0
449	20241022	112000	39129460	4145	4145	4145	4145	0
450	20241022	111900	39129460	4145	4145	4145	4145	0
451	20241022	111800	39129460	4145	4145	4145	4145	0
452	20241022	111700	39129460	4145	4145	4145	4145	0
453	20241022	111600	39129460	4145	4145	4145	4145	0
454	20241022	111500	39129460	4145	4145	4145	4145	13
455	20241022	111400	39075575	4145	4145	4145	4145	0
456	20241022	111300	39075575	4145	4145	4145	4145	0
457	20241022	111200	39075575	4145	4145	4145	4145	0
458	20241022	111100	39075575	4145	4145	4145	4145	5
459	20241022	111000	39054850	4145	4145	4145	4145	1
460	20241022	110900	39050705	4140	4140	4140	4140	91
461	20241022	110800	38673965	4140	4140	4140	4140	0
462	20241022	110700	38673965	4140	4140	4140	4140	0
463	20241022	110600	38673965	4140	4140	4140	4140	0
464	20241022	110500	38673965	4140	4140	4140	4140	0
465	20241022	110400	38673965	4140	4140	4140	4140	9
466	20241022	110300	38636705	4140	4140	4140	4140	89
467	20241022	110200	38268245	4135	4135	4135	4135	0
468	20241022	110100	38268245	4135	4135	4135	4135	107
469	20241022	110000	37825800	4135	4135	4135	4135	0
470	20241022	105900	37825800	4135	4135	4135	4135	0
471	20241022	105800	37825800	4135	4135	4135	4135	0
472	20241022	105700	37825800	4135	4135	4135	4135	3
473	20241022	105600	37813395	4140	4140	4140	4140	0
474	20241022	105500	37813395	4140	4140	4140	4140	0
475	20241022	105400	37813395	4140	4135	4140	4135	2
476	20241022	105300	37805120	4140	4140	4140	4140	1
477	20241022	105200	37800980	4140	4140	4140	4140	0
478	20241022	105100	37800980	4140	4140	4140	4140	0
479	20241022	105000	37800980	4140	4140	4140	4140	14
480	20241022	104900	37743020	4140	4140	4140	4140	11
481	20241022	104800	37697480	4140	4140	4140	4135	3
482	20241022	104700	37685065	4140	4140	4140	4140	0
483	20241022	104600	37685065	4140	4140	4140	4140	2
484	20241022	104500	37676785	4135	4135	4135	4135	0
485	20241022	104400	37676785	4135	4135	4135	4135	10
486	20241022	104300	37635435	4140	4140	4140	4140	0
487	20241022	104200	37635435	4140	4135	4140	4135	70
488	20241022	104100	37345735	4140	4140	4140	4140	1
489	20241022	104000	37341595	4140	4135	4140	4135	25
490	20241022	103900	37238195	4135	4140	4140	4135	41
491	20241022	103800	37068655	4135	4135	4135	4135	0
492	20241022	103700	37068655	4135	4135	4135	4135	0
493	20241022	103600	37068655	4135	4135	4135	4135	0
494	20241022	103500	37068655	4135	4135	4135	4135	1
495	20241022	103400	37064520	4140	4140	4140	4140	50
496	20241022	103300	36857520	4140	4140	4140	4140	0
497	20241022	103200	36857520	4140	4140	4140	4140	0
498	20241022	103100	36857520	4140	4140	4140	4140	15
499	20241022	103000	36795420	4140	4140	4140	4140	1
500	20241022	102900	36791280	4140	4140	4140	4140	0
501	20241022	102800	36791280	4140	4140	4140	4140	0
502	20241022	102700	36791280	4140	4140	4140	4140	0
503	20241022	102600	36791280	4140	4140	4140	4140	0
504	20241022	102500	36791280	4140	4140	4140	4140	0
505	20241022	102400	36791280	4140	4140	4140	4140	0
506	20241022	102300	36791280	4140	4140	4140	4140	0
507	20241022	102200	36791280	4140	4140	4140	4140	0
508	20241022	102100	36791280	4140	4140	4140	4140	0
509	20241022	102000	36791280	4140	4140	4140	4140	0
510	20241022	101900	36791280	4140	4140	4140	4140	0
511	20241022	101800	36791280	4140	4140	4140	4140	5
512	20241022	101700	36770580	4130	4130	4130	4130	305
513	20241022	101600	35510930	4130	4130	4130	4130	0
514	20241022	101500	35510930	4130	4130	4130	4130	0
515	20241022	101400	35510930	4130	4130	4130	4130	0
516	20241022	101300	35510930	4130	4130	4130	4130	85
517	20241022	101200	35159880	4135	4135	4135	4135	22
518	20241022	101100	35068910	4135	4135	4135	4135	0
519	20241022	101000	35068910	4135	4135	4135	4135	0
520	20241022	100900	35068910	4135	4135	4135	4135	542
521	20241022	100800	32827740	4135	4130	4135	4130	2
522	20241022	100700	32819475	4135	4135	4135	4135	1
523	20241022	100600	32815340	4130	4130	4130	4130	0
524	20241022	100500	32815340	4130	4130	4130	4130	9
525	20241022	100400	32778170	4135	4135	4135	4130	10
526	20241022	100300	32736830	4135	4135	4135	4135	1
527	20241022	100200	32732695	4135	4135	4135	4135	1
528	20241022	100100	32728560	4135	4135	4135	4135	0
529	20241022	100000	32728560	4135	4135	4135	4135	736
530	20241022	095900	29685200	4140	4140	4140	4140	0
531	20241022	095800	29685200	4140	4140	4140	4140	100
532	20241022	095700	29271200	4140	4140	4140	4140	0
533	20241022	095600	29271200	4140	4140	4140	4140	0
534	20241022	095500	29271200	4140	4140	4140	4140	31
535	20241022	095400	29142860	4140	4140	4140	4140	42
536	20241022	095300	28968980	4135	4140	4140	4135	25
537	20241022	095200	28865570	4140	4140	4140	4140	110
538	20241022	095100	28410170	4150	4150	4150	4135	24
539	20241022	095000	28310600	4135	4150	4150	4135	111
540	20241022	094900	27851600	4150	4150	4150	4150	0
541	20241022	094800	27851600	4150	4150	4150	4150	0
542	20241022	094700	27851600	4150	4150	4150	4150	0
543	20241022	094600	27851600	4150	4150	4150	4150	0
544	20241022	094500	27851600	4150	4150	4150	4150	0
545	20241022	094400	27851600	4150	4150	4150	4150	200
546	20241022	094300	27021600	4150	4150	4150	4150	25
547	20241022	094200	26917850	4145	4140	4145	4135	4824
548	20241022	094100	6945900	4145	4145	4145	4145	225
549	20241022	094000	6013275	4150	4150	4150	4150	302
550	20241022	093900	4759975	4150	4155	4160	4150	244
551	20241022	093800	3746155	4160	4160	4160	4160	20
552	20241022	093700	3662955	4160	4160	4160	4160	0
553	20241022	093600	3662955	4160	4160	4160	4160	1
554	20241022	093500	3658795	4160	4160	4160	4160	2
555	20241022	093400	3650475	4160	4160	4160	4160	1
556	20241022	093300	3646315	4160	4160	4160	4160	3
557	20241022	093200	3633835	4165	4165	4165	4165	0
558	20241022	093100	3633835	4165	4165	4165	4165	2
559	20241022	093000	3625505	4150	4150	4150	4150	0
560	20241022	092900	3625505	4150	4150	4150	4150	0
561	20241022	092800	3625505	4150	4150	4150	4150	0
562	20241022	092700	3625505	4150	4150	4150	4150	60
563	20241022	092600	3376505	4160	4150	4160	4150	128
564	20241022	092500	2844305	4150	4145	4150	4145	135
565	20241022	092400	2284620	4150	4160	4160	4150	80
566	20241022	092300	1952605	4165	4165	4165	4165	0
567	20241022	092200	1952605	4165	4165	4165	4165	2
568	20241022	092100	1944275	4165	4165	4165	4165	1
569	20241022	092000	1940110	4165	4165	4165	4165	44
570	20241022	091900	1756850	4165	4165	4165	4165	0
571	20241022	091800	1756850	4165	4165	4165	4165	0
572	20241022	091700	1756850	4165	4165	4165	4165	1
573	20241022	091600	1752685	4165	4165	4165	4165	0
574	20241022	091500	1752685	4165	4165	4165	4165	0
575	20241022	091400	1752685	4165	4165	4165	4165	1
576	20241022	091300	1748520	4165	4165	4165	4165	0
577	20241022	091200	1748520	4165	4165	4165	4165	0
578	20241022	091100	1748520	4165	4165	4165	4165	0
579	20241022	091000	1748520	4165	4165	4165	4165	0
580	20241022	090900	1748520	4165	4165	4165	4165	0
581	20241022	090800	1748520	4165	4170	4170	4165	12
582	20241022	090700	1698510	4170	4170	4170	4170	2
583	20241022	090600	1690170	4170	4175	4175	4170	28
584	20241022	090500	1573275	4150	4150	4150	4150	0
585	20241022	090400	1573275	4150	4150	4150	4150	108
586	20241022	090300	1125075	4150	4160	4160	4145	252
587	20241022	090200	79040	4160	4160	4160	4160	0
588	20241022	090100	79040	4160	4160	4160	4160	10
589	20241022	090000	37440	4160	4160	4160	4160	9