KissMeData/005710/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184600	22539320	5880	5880	5880	5880	208
3	20241017	184500	22539320	5880	5880	5880	5880	0
4	20241017	184400	22539320	5880	5880	5880	5880	0
5	20241017	184300	22539320	5880	5880	5880	5880	0
6	20241017	184200	22539320	5880	5880	5880	5880	0
7	20241017	184100	22539320	5880	5880	5880	5880	0
8	20241017	184000	22539320	5880	5880	5880	5880	0
9	20241017	183900	22539320	5880	5880	5880	5880	0
10	20241017	183800	22539320	5880	5880	5880	5880	0
11	20241017	183700	22539320	5880	5880	5880	5880	0
12	20241017	183600	22539320	5880	5880	5880	5880	0
13	20241017	183500	22539320	5880	5880	5880	5880	0
14	20241017	183400	22539320	5880	5880	5880	5880	0
15	20241017	183300	22539320	5880	5880	5880	5880	0
16	20241017	183200	22539320	5880	5880	5880	5880	0
17	20241017	183100	22539320	5880	5880	5880	5880	0
18	20241017	183000	22539320	5880	5880	5880	5880	0
19	20241017	182900	22539320	5880	5880	5880	5880	0
20	20241017	182800	22539320	5880	5880	5880	5880	0
21	20241017	182700	22539320	5880	5880	5880	5880	0
22	20241017	182600	22539320	5880	5880	5880	5880	0
23	20241017	182500	22539320	5880	5880	5880	5880	0
24	20241017	182400	22539320	5880	5880	5880	5880	0
25	20241017	182300	22539320	5880	5880	5880	5880	0
26	20241017	182200	22539320	5880	5880	5880	5880	0
27	20241017	182100	22539320	5880	5880	5880	5880	0
28	20241017	182000	22539320	5880	5880	5880	5880	0
29	20241017	181900	22539320	5880	5880	5880	5880	0
30	20241017	181800	22539320	5880	5880	5880	5880	0
31	20241017	181700	22539320	5880	5880	5880	5880	0
32	20241017	181600	22539320	5880	5880	5880	5880	208
33	20241017	181500	22539320	5880	5880	5880	5880	0
34	20241017	181400	22539320	5880	5880	5880	5880	0
35	20241017	181300	22539320	5880	5880	5880	5880	0
36	20241017	181200	22539320	5880	5880	5880	5880	0
37	20241017	181100	22539320	5880	5880	5880	5880	0
38	20241017	181000	22539320	5880	5880	5880	5880	0
39	20241017	180900	22539320	5880	5880	5880	5880	0
40	20241017	180800	22539320	5880	5880	5880	5880	0
41	20241017	180700	22539320	5880	5880	5880	5880	0
42	20241017	180600	22539320	5880	5880	5880	5880	0
43	20241017	180500	22539320	5880	5880	5880	5880	0
44	20241017	180400	22539320	5880	5880	5880	5880	0
45	20241017	180300	22539320	5880	5880	5880	5880	0
46	20241017	180200	22539320	5880	5880	5880	5880	0
47	20241017	180100	22539320	5880	5880	5880	5880	0
48	20241017	180000	22539320	5880	5880	5880	5880	0
49	20241017	175900	22539320	5880	5880	5880	5880	0
50	20241017	175800	22539320	5880	5880	5880	5880	0
51	20241017	175700	22539320	5880	5880	5880	5880	0
52	20241017	175600	22539320	5880	5880	5880	5880	0
53	20241017	175500	22539320	5880	5880	5880	5880	0
54	20241017	175400	22539320	5880	5880	5880	5880	0
55	20241017	175300	22539320	5880	5880	5880	5880	0
56	20241017	175200	22539320	5880	5880	5880	5880	0
57	20241017	175100	22539320	5880	5880	5880	5880	0
58	20241017	175000	22539320	5880	5880	5880	5880	0
59	20241017	174900	22539320	5880	5880	5880	5880	0
60	20241017	174800	22539320	5880	5880	5880	5880	0
61	20241017	174700	22539320	5880	5880	5880	5880	0
62	20241017	174600	22539320	5880	5880	5880	5880	208
63	20241017	174500	22539320	5880	5880	5880	5880	0
64	20241017	174400	22539320	5880	5880	5880	5880	0
65	20241017	174300	22539320	5880	5880	5880	5880	0
66	20241017	174200	22539320	5880	5880	5880	5880	0
67	20241017	174100	22539320	5880	5880	5880	5880	0
68	20241017	174000	22539320	5880	5880	5880	5880	0
69	20241017	173900	22539320	5880	5880	5880	5880	0
70	20241017	173800	22539320	5880	5880	5880	5880	0
71	20241017	173700	22539320	5880	5880	5880	5880	0
72	20241017	173600	22539320	5880	5880	5880	5880	0
73	20241017	173500	22539320	5880	5880	5880	5880	0
74	20241017	173400	22539320	5880	5880	5880	5880	0
75	20241017	173300	22539320	5880	5880	5880	5880	0
76	20241017	173200	22539320	5880	5880	5880	5880	0
77	20241017	173100	22539320	5880	5880	5880	5880	0
78	20241017	173000	22539320	5880	5880	5880	5880	0
79	20241017	172900	22539320	5880	5880	5880	5880	0
80	20241017	172800	22539320	5880	5880	5880	5880	0
81	20241017	172700	22539320	5880	5880	5880	5880	0
82	20241017	172600	22539320	5880	5880	5880	5880	0
83	20241017	172500	22539320	5880	5880	5880	5880	0
84	20241017	172400	22539320	5880	5880	5880	5880	0
85	20241017	172300	22539320	5880	5880	5880	5880	0
86	20241017	172200	22539320	5880	5880	5880	5880	0
87	20241017	172100	22539320	5880	5880	5880	5880	0
88	20241017	172000	22539320	5880	5880	5880	5880	0
89	20241017	171900	22539320	5880	5880	5880	5880	0
90	20241017	171800	22539320	5880	5880	5880	5880	0
91	20241017	171700	22539320	5880	5880	5880	5880	0
92	20241017	171600	22539320	5880	5880	5880	5880	208
93	20241017	171500	22539320	5880	5880	5880	5880	0
94	20241017	171400	22539320	5880	5880	5880	5880	0
95	20241017	171300	22539320	5880	5880	5880	5880	0
96	20241017	171200	22539320	5880	5880	5880	5880	0
97	20241017	171100	22539320	5880	5880	5880	5880	0
98	20241017	171000	22539320	5880	5880	5880	5880	0
99	20241017	170900	22539320	5880	5880	5880	5880	0
100	20241017	170800	22539320	5880	5880	5880	5880	0
101	20241017	170700	22539320	5880	5880	5880	5880	0
102	20241017	170600	22539320	5880	5880	5880	5880	0
103	20241017	170500	22539320	5880	5880	5880	5880	0
104	20241017	170400	22539320	5880	5880	5880	5880	0
105	20241017	170300	22539320	5880	5880	5880	5880	0
106	20241017	170200	22539320	5880	5880	5880	5880	0
107	20241017	170100	22539320	5880	5880	5880	5880	0
108	20241017	170000	22539320	5880	5880	5880	5880	0
109	20241017	165900	22539320	5880	5880	5880	5880	0
110	20241017	165800	22539320	5880	5880	5880	5880	0
111	20241017	165700	22539320	5880	5880	5880	5880	0
112	20241017	165600	22539320	5880	5880	5880	5880	0
113	20241017	165500	22539320	5880	5880	5880	5880	0
114	20241017	165400	22539320	5880	5880	5880	5880	0
115	20241017	165300	22539320	5880	5880	5880	5880	0
116	20241017	165200	22539320	5880	5880	5880	5880	0
117	20241017	165100	22539320	5880	5880	5880	5880	0
118	20241017	165000	22539320	5880	5880	5880	5880	0
119	20241017	164900	22539320	5880	5880	5880	5880	0
120	20241017	164800	22539320	5880	5880	5880	5880	0
121	20241017	164700	22539320	5880	5880	5880	5880	0
122	20241017	164600	22539320	5880	5880	5880	5880	208
123	20241017	164500	22539320	5880	5880	5880	5880	0
124	20241017	164400	22539320	5880	5880	5880	5880	0
125	20241017	164300	22539320	5880	5880	5880	5880	0
126	20241017	164200	22539320	5880	5880	5880	5880	0
127	20241017	164100	22539320	5880	5880	5880	5880	0
128	20241017	164000	22539320	5880	5880	5880	5880	0
129	20241017	163900	22539320	5880	5880	5880	5880	0
130	20241017	163800	22539320	5880	5880	5880	5880	0
131	20241017	163700	22539320	5880	5880	5880	5880	0
132	20241017	163600	22539320	5880	5880	5880	5880	0
133	20241017	163500	22539320	5880	5880	5880	5880	0
134	20241017	163400	22539320	5880	5880	5880	5880	0
135	20241017	163300	22539320	5880	5880	5880	5880	0
136	20241017	163200	22539320	5880	5880	5880	5880	0
137	20241017	163100	22539320	5880	5880	5880	5880	0
138	20241017	163000	22539320	5880	5880	5880	5880	0
139	20241017	162900	22539320	5880	5880	5880	5880	0
140	20241017	162800	22539320	5880	5880	5880	5880	0
141	20241017	162700	22539320	5880	5880	5880	5880	0
142	20241017	162600	22539320	5880	5880	5880	5880	0
143	20241017	162500	22539320	5880	5880	5880	5880	0
144	20241017	162400	22539320	5880	5880	5880	5880	0
145	20241017	162300	22539320	5880	5880	5880	5880	0
146	20241017	162200	22539320	5880	5880	5880	5880	0
147	20241017	162100	22539320	5880	5880	5880	5880	0
148	20241017	162000	22539320	5880	5880	5880	5880	0
149	20241017	161900	22539320	5880	5880	5880	5880	0
150	20241017	161800	22539320	5880	5880	5880	5880	0
151	20241017	161700	22539320	5880	5880	5880	5880	0
152	20241017	161600	22539320	5880	5880	5880	5880	208
153	20241017	161500	22539320	5880	5880	5880	5880	0
154	20241017	161400	22539320	5880	5880	5880	5880	0
155	20241017	161300	22539320	5880	5880	5880	5880	0
156	20241017	161200	22539320	5880	5880	5880	5880	0
157	20241017	161100	22539320	5880	5880	5880	5880	0
158	20241017	161000	22539320	5880	5880	5880	5880	0
159	20241017	160900	22539320	5880	5880	5880	5880	0
160	20241017	160800	22539320	5880	5880	5880	5880	0
161	20241017	160700	22539320	5880	5880	5880	5880	0
162	20241017	160600	22539320	5880	5880	5880	5880	0
163	20241017	160500	22539320	5880	5880	5880	5880	0
164	20241017	160400	22539320	5880	5880	5880	5880	0
165	20241017	160300	22539320	5880	5880	5880	5880	0
166	20241017	160200	22539320	5880	5880	5880	5880	0
167	20241017	160100	22539320	5880	5880	5880	5880	0
168	20241017	160000	22539320	5880	5880	5880	5880	0
169	20241017	155900	22539320	5880	5880	5880	5880	0
170	20241017	155800	22539320	5880	5880	5880	5880	0
171	20241017	155700	22539320	5880	5880	5880	5880	0
172	20241017	155600	22539320	5880	5880	5880	5880	0
173	20241017	155500	22539320	5880	5880	5880	5880	0
174	20241017	155400	22539320	5880	5880	5880	5880	0
175	20241017	155300	22539320	5880	5880	5880	5880	0
176	20241017	155200	22539320	5880	5880	5880	5880	0
177	20241017	155100	22539320	5880	5880	5880	5880	0
178	20241017	155000	22539320	5880	5880	5880	5880	0
179	20241017	154900	22539320	5880	5880	5880	5880	0
180	20241017	154800	22539320	5880	5880	5880	5880	0
181	20241017	154700	22539320	5880	5880	5880	5880	0
182	20241017	154600	22539320	5880	5880	5880	5880	208
183	20241017	154500	22539320	5880	5880	5880	5880	0
184	20241017	154400	22539320	5880	5880	5880	5880	0
185	20241017	154300	22539320	5880	5880	5880	5880	0
186	20241017	154200	22539320	5880	5880	5880	5880	0
187	20241017	154100	22539320	5880	5880	5880	5880	0
188	20241017	154000	22539320	5880	5880	5880	5880	0
189	20241017	153900	22539320	5880	5880	5880	5880	0
190	20241017	153800	22539320	5880	5880	5880	5880	0
191	20241017	153700	22539320	5880	5880	5880	5880	0
192	20241017	153600	22539320	5880	5880	5880	5880	0
193	20241017	153500	22539320	5880	5880	5880	5880	0
194	20241017	153400	22539320	5880	5880	5880	5880	0
195	20241017	153300	22539320	5880	5880	5880	5880	0
196	20241017	153200	22539320	5880	5880	5880	5880	0
197	20241017	153100	22539320	5880	5880	5880	5880	0
198	20241017	153000	22539320	5880	5880	5880	5880	208
199	20241017	152900	21316280	5840	5840	5840	5840	0
200	20241017	152800	21316280	5840	5840	5840	5840	0
201	20241017	152700	21316280	5840	5840	5840	5840	0
202	20241017	152600	21316280	5840	5840	5840	5840	0
203	20241017	152500	21316280	5840	5840	5840	5840	0
204	20241017	152400	21316280	5840	5840	5840	5840	0
205	20241017	152300	21316280	5840	5840	5840	5840	0
206	20241017	152200	21316280	5840	5840	5840	5840	0
207	20241017	152100	21316280	5840	5840	5840	5840	0
208	20241017	152000	21316280	5840	5840	5840	5840	0
209	20241017	151900	21316280	5840	5840	5840	5840	0
210	20241017	151800	21316280	5840	5840	5840	5840	0
211	20241017	151700	21316280	5840	5840	5840	5840	2
212	20241017	151600	21304600	5840	5840	5840	5840	0
213	20241017	151500	21304600	5840	5840	5840	5840	4
214	20241017	151400	21281240	5860	5860	5860	5860	0
215	20241017	151300	21281240	5860	5850	5860	5850	3
216	20241017	151200	21263680	5860	5850	5860	5850	3
217	20241017	151100	21246120	5860	5860	5860	5860	0
218	20241017	151000	21246120	5860	5860	5860	5860	0
219	20241017	150900	21246120	5860	5860	5860	5860	0
220	20241017	150800	21246120	5860	5850	5860	5840	22
221	20241017	150700	21117420	5850	5850	5850	5850	10
222	20241017	150600	21058920	5850	5850	5850	5850	11
223	20241017	150500	20994570	5840	5840	5840	5840	3
224	20241017	150400	20977050	5840	5840	5840	5840	0
225	20241017	150300	20977050	5840	5840	5840	5840	11
226	20241017	150200	20912810	5830	5830	5830	5830	2
227	20241017	150100	20901150	5830	5830	5830	5830	0
228	20241017	150000	20901150	5830	5830	5830	5830	0
229	20241017	145900	20901150	5830	5830	5830	5830	5
230	20241017	145800	20872000	5840	5840	5840	5840	0
231	20241017	145700	20872000	5840	5840	5840	5840	0
232	20241017	145600	20872000	5840	5840	5840	5840	0
233	20241017	145500	20872000	5840	5840	5840	5840	6
234	20241017	145400	20836960	5840	5840	5840	5840	0
235	20241017	145300	20836960	5840	5840	5840	5840	0
236	20241017	145200	20836960	5840	5840	5840	5840	2
237	20241017	145100	20825280	5850	5850	5850	5850	0
238	20241017	145000	20825280	5850	5850	5850	5850	1
239	20241017	144900	20819430	5850	5850	5850	5850	0
240	20241017	144800	20819430	5850	5850	5850	5850	2
241	20241017	144700	20807730	5860	5860	5860	5860	0
242	20241017	144600	20807730	5860	5860	5860	5860	1
243	20241017	144500	20801870	5860	5860	5860	5860	0
244	20241017	144400	20801870	5860	5860	5860	5860	0
245	20241017	144300	20801870	5860	5860	5860	5860	0
246	20241017	144200	20801870	5860	5860	5860	5860	0
247	20241017	144100	20801870	5860	5860	5860	5860	0
248	20241017	144000	20801870	5860	5860	5860	5860	0
249	20241017	143900	20801870	5860	5860	5860	5860	0
250	20241017	143800	20801870	5860	5860	5860	5860	0
251	20241017	143700	20801870	5860	5860	5860	5860	0
252	20241017	143600	20801870	5860	5860	5860	5860	1
253	20241017	143500	20796010	5850	5830	5850	5830	179
254	20241017	143400	19752300	5840	5840	5840	5840	0
255	20241017	143300	19752300	5840	5840	5840	5840	0
256	20241017	143200	19752300	5840	5840	5840	5840	0
257	20241017	143100	19752300	5840	5840	5840	5840	0
258	20241017	143000	19752300	5840	5840	5840	5840	1
259	20241017	142900	19746460	5840	5840	5840	5840	0
260	20241017	142800	19746460	5840	5840	5840	5840	21
261	20241017	142700	19623820	5830	5830	5830	5830	0
262	20241017	142600	19623820	5830	5830	5830	5830	6
263	20241017	142500	19588840	5830	5830	5830	5830	0
264	20241017	142400	19588840	5830	5830	5830	5830	0
265	20241017	142300	19588840	5830	5830	5830	5830	0
266	20241017	142200	19588840	5830	5830	5830	5830	0
267	20241017	142100	19588840	5830	5830	5830	5830	0
268	20241017	142000	19588840	5830	5840	5840	5830	95
269	20241017	141900	19034080	5840	5840	5840	5840	4
270	20241017	141800	19010720	5830	5830	5830	5830	0
271	20241017	141700	19010720	5830	5830	5830	5830	0
272	20241017	141600	19010720	5830	5830	5830	5830	23
273	20241017	141500	18876630	5840	5840	5840	5840	94
274	20241017	141400	18327670	5840	5840	5840	5840	0
275	20241017	141300	18327670	5840	5840	5840	5840	0
276	20241017	141200	18327670	5840	5840	5840	5840	3
277	20241017	141100	18310150	5840	5840	5840	5840	0
278	20241017	141000	18310150	5840	5840	5840	5840	0
279	20241017	140900	18310150	5840	5840	5840	5840	0
280	20241017	140800	18310150	5840	5840	5840	5840	0
281	20241017	140700	18310150	5840	5840	5840	5840	2
282	20241017	140600	18298470	5840	5840	5840	5840	0
283	20241017	140500	18298470	5840	5840	5840	5840	0
284	20241017	140400	18298470	5840	5840	5840	5840	0
285	20241017	140300	18298470	5840	5840	5840	5840	2
286	20241017	140200	18286790	5850	5850	5850	5850	0
287	20241017	140100	18286790	5850	5850	5850	5850	0
288	20241017	140000	18286790	5850	5850	5850	5850	0
289	20241017	135900	18286790	5850	5850	5850	5850	0
290	20241017	135800	18286790	5850	5850	5850	5850	2
291	20241017	135700	18275090	5870	5870	5870	5870	0
292	20241017	135600	18275090	5870	5870	5870	5870	0
293	20241017	135500	18275090	5870	5870	5870	5870	0
294	20241017	135400	18275090	5870	5870	5870	5870	0
295	20241017	135300	18275090	5870	5870	5870	5870	0
296	20241017	135200	18275090	5870	5870	5870	5870	0
297	20241017	135100	18275090	5870	5870	5870	5870	1
298	20241017	135000	18269220	5850	5850	5850	5850	0
299	20241017	134900	18269220	5850	5850	5850	5850	0
300	20241017	134800	18269220	5850	5850	5850	5850	0
301	20241017	134700	18269220	5850	5850	5850	5850	0
302	20241017	134600	18269220	5850	5850	5850	5850	0
303	20241017	134500	18269220	5850	5850	5850	5850	0
304	20241017	134400	18269220	5850	5850	5850	5850	0
305	20241017	134300	18269220	5850	5850	5850	5850	0
306	20241017	134200	18269220	5850	5850	5850	5850	0
307	20241017	134100	18269220	5850	5850	5850	5850	70
308	20241017	134000	17859720	5850	5850	5850	5850	5
309	20241017	133900	17830470	5840	5840	5840	5840	0
310	20241017	133800	17830470	5840	5840	5840	5840	0
311	20241017	133700	17830470	5840	5840	5840	5840	11
312	20241017	133600	17766230	5850	5850	5850	5850	0
313	20241017	133500	17766230	5850	5850	5850	5850	0
314	20241017	133400	17766230	5850	5850	5850	5850	0
315	20241017	133300	17766230	5850	5850	5850	5850	0
316	20241017	133200	17766230	5850	5850	5850	5850	1
317	20241017	133100	17760380	5850	5850	5850	5850	0
318	20241017	133000	17760380	5850	5850	5850	5850	1
319	20241017	132900	17754530	5840	5840	5840	5840	0
320	20241017	132800	17754530	5840	5850	5850	5840	26
321	20241017	132700	17602440	5860	5860	5860	5860	0
322	20241017	132600	17602440	5860	5860	5860	5860	1
323	20241017	132500	17596580	5840	5840	5840	5840	0
324	20241017	132400	17596580	5840	5840	5840	5840	5
325	20241017	132300	17567380	5840	5840	5840	5840	0
326	20241017	132200	17567380	5840	5840	5840	5840	0
327	20241017	132100	17567380	5840	5840	5840	5840	1
328	20241017	132000	17561540	5840	5840	5840	5840	0
329	20241017	131900	17561540	5840	5840	5840	5840	4
330	20241017	131800	17538180	5840	5840	5840	5840	0
331	20241017	131700	17538180	5840	5840	5840	5840	0
332	20241017	131600	17538180	5840	5840	5840	5840	0
333	20241017	131500	17538180	5840	5840	5840	5840	3
334	20241017	131400	17520660	5840	5840	5840	5840	0
335	20241017	131300	17520660	5840	5840	5840	5840	0
336	20241017	131200	17520660	5840	5840	5840	5840	0
337	20241017	131100	17520660	5840	5840	5840	5840	3
338	20241017	131000	17503140	5860	5860	5860	5860	0
339	20241017	130900	17503140	5860	5860	5860	5860	0
340	20241017	130800	17503140	5860	5860	5860	5860	0
341	20241017	130700	17503140	5860	5860	5860	5860	0
342	20241017	130600	17503140	5860	5860	5860	5860	0
343	20241017	130500	17503140	5860	5860	5860	5860	0
344	20241017	130400	17503140	5860	5860	5860	5860	0
345	20241017	130300	17503140	5860	5860	5860	5860	0
346	20241017	130200	17503140	5860	5860	5860	5860	0
347	20241017	130100	17503140	5860	5860	5860	5860	0
348	20241017	130000	17503140	5860	5860	5860	5860	0
349	20241017	125900	17503140	5860	5860	5860	5860	0
350	20241017	125800	17503140	5860	5860	5860	5860	5
351	20241017	125700	17473840	5870	5870	5870	5870	1
352	20241017	125600	17467970	5840	5850	5870	5840	473
353	20241017	125500	14695430	5840	5840	5840	5840	0
354	20241017	125400	14695430	5840	5840	5840	5840	0
355	20241017	125300	14695430	5840	5840	5840	5840	0
356	20241017	125200	14695430	5840	5840	5840	5840	0
357	20241017	125100	14695430	5840	5840	5840	5840	0
358	20241017	125000	14695430	5840	5840	5840	5840	0
359	20241017	124900	14695430	5840	5840	5840	5840	49
360	20241017	124800	14409270	5840	5840	5840	5840	0
361	20241017	124700	14409270	5840	5840	5840	5840	4
362	20241017	124600	14385910	5830	5830	5830	5830	0
363	20241017	124500	14385910	5830	5830	5830	5830	13
364	20241017	124400	14310120	5840	5840	5840	5840	0
365	20241017	124300	14310120	5840	5840	5840	5840	0
366	20241017	124200	14310120	5840	5840	5840	5840	0
367	20241017	124100	14310120	5840	5840	5840	5840	11
368	20241017	124000	14245880	5850	5850	5850	5850	0
369	20241017	123900	14245880	5850	5850	5850	5850	8
370	20241017	123800	14199080	5850	5850	5850	5850	9
371	20241017	123700	14146430	5840	5840	5840	5840	0
372	20241017	123600	14146430	5840	5840	5840	5840	0
373	20241017	123500	14146430	5840	5840	5840	5840	0
374	20241017	123400	14146430	5840	5840	5840	5840	0
375	20241017	123300	14146430	5840	5840	5840	5840	0
376	20241017	123200	14146430	5840	5840	5840	5840	750
377	20241017	123100	9766430	5830	5830	5830	5830	0
378	20241017	123000	9766430	5830	5830	5830	5830	7
379	20241017	122900	9725620	5840	5840	5840	5840	0
380	20241017	122800	9725620	5840	5840	5840	5840	0
381	20241017	122700	9725620	5840	5840	5840	5840	0
382	20241017	122600	9725620	5840	5840	5840	5840	0
383	20241017	122500	9725620	5840	5840	5840	5840	0
384	20241017	122400	9725620	5840	5880	5880	5840	1393
385	20241017	122300	1551320	5890	5890	5890	5890	0
386	20241017	122200	1551320	5890	5890	5890	5890	4
387	20241017	122100	1527760	5880	5880	5880	5880	0
388	20241017	122000	1527760	5880	5880	5880	5880	3
389	20241017	121900	1510120	5890	5890	5890	5890	0
390	20241017	121800	1510120	5890	5890	5890	5890	0
391	20241017	121700	1510120	5890	5890	5890	5890	0
392	20241017	121600	1510120	5890	5890	5890	5890	0
393	20241017	121500	1510120	5890	5890	5890	5890	0
394	20241017	121400	1510120	5890	5900	5900	5880	11
395	20241017	121300	1445310	5900	5890	5900	5890	5
396	20241017	121200	1415850	5870	5870	5870	5870	2
397	20241017	121100	1404110	5910	5910	5910	5910	0
398	20241017	121000	1404110	5910	5910	5910	5910	0
399	20241017	120900	1404110	5910	5910	5910	5910	0
400	20241017	120800	1404110	5910	5910	5910	5910	0
401	20241017	120700	1404110	5910	5870	5910	5870	4
402	20241017	120600	1380550	5870	5870	5870	5870	0
403	20241017	120500	1380550	5870	5870	5870	5870	0
404	20241017	120400	1380550	5870	5870	5870	5870	2
405	20241017	120300	1368810	5910	5910	5910	5910	17
406	20241017	120200	1268340	5910	5910	5910	5910	0
407	20241017	120100	1268340	5910	5910	5910	5910	0
408	20241017	120000	1268340	5910	5910	5910	5910	0
409	20241017	115900	1268340	5910	5910	5910	5910	0
410	20241017	115800	1268340	5910	5910	5910	5910	0
411	20241017	115700	1268340	5910	5910	5910	5910	0
412	20241017	115600	1268340	5910	5910	5910	5910	0
413	20241017	115500	1268340	5910	5910	5910	5910	0
414	20241017	115400	1268340	5910	5910	5910	5910	0
415	20241017	115300	1268340	5910	5910	5910	5910	0
416	20241017	115200	1268340	5910	5910	5910	5910	0
417	20241017	115100	1268340	5910	5910	5910	5910	0
418	20241017	115000	1268340	5910	5910	5910	5910	1
419	20241017	114900	1262430	5870	5890	5890	5870	8
420	20241017	114800	1215390	5870	5870	5870	5870	0
421	20241017	114700	1215390	5870	5870	5870	5870	0
422	20241017	114600	1215390	5870	5870	5870	5870	0
423	20241017	114500	1215390	5870	5870	5870	5870	0
424	20241017	114400	1215390	5870	5870	5870	5870	0
425	20241017	114300	1215390	5870	5870	5870	5870	0
426	20241017	114200	1215390	5870	5870	5870	5870	0
427	20241017	114100	1215390	5870	5890	5890	5870	9
428	20241017	114000	1162470	5910	5910	5910	5910	0
429	20241017	113900	1162470	5910	5910	5910	5910	0
430	20241017	113800	1162470	5910	5910	5910	5910	0
431	20241017	113700	1162470	5910	5910	5910	5910	0
432	20241017	113600	1162470	5910	5910	5910	5910	0
433	20241017	113500	1162470	5910	5910	5910	5910	0
434	20241017	113400	1162470	5910	5910	5910	5910	0
435	20241017	113300	1162470	5910	5910	5910	5910	0
436	20241017	113200	1162470	5910	5910	5910	5910	0
437	20241017	113100	1162470	5910	5910	5910	5910	0
438	20241017	113000	1162470	5910	5910	5910	5910	0
439	20241017	112900	1162470	5910	5910	5910	5910	0
440	20241017	112800	1162470	5910	5910	5910	5910	0
441	20241017	112700	1162470	5910	5910	5910	5910	0
442	20241017	112600	1162470	5910	5910	5910	5910	0
443	20241017	112500	1162470	5910	5910	5910	5910	0
444	20241017	112400	1162470	5910	5910	5910	5910	0
445	20241017	112300	1162470	5910	5910	5910	5910	0
446	20241017	112200	1162470	5910	5910	5910	5910	0
447	20241017	112100	1162470	5910	5910	5910	5910	0
448	20241017	112000	1162470	5910	5910	5910	5910	0
449	20241017	111900	1162470	5910	5910	5910	5910	0
450	20241017	111800	1162470	5910	5910	5910	5910	1
451	20241017	111700	1156560	5900	5900	5900	5900	0
452	20241017	111600	1156560	5900	5900	5900	5900	0
453	20241017	111500	1156560	5900	5900	5900	5900	0
454	20241017	111400	1156560	5900	5900	5900	5900	0
455	20241017	111300	1156560	5900	5900	5900	5900	0
456	20241017	111200	1156560	5900	5900	5900	5900	0
457	20241017	111100	1156560	5900	5900	5900	5900	0
458	20241017	111000	1156560	5900	5900	5900	5900	0
459	20241017	110900	1156560	5900	5900	5900	5900	0
460	20241017	110800	1156560	5900	5900	5900	5900	0
461	20241017	110700	1156560	5900	5900	5900	5900	0
462	20241017	110600	1156560	5900	5900	5900	5900	0
463	20241017	110500	1156560	5900	5900	5900	5900	0
464	20241017	110400	1156560	5900	5900	5900	5900	0
465	20241017	110300	1156560	5900	5900	5900	5900	0
466	20241017	110200	1156560	5900	5900	5900	5900	0
467	20241017	110100	1156560	5900	5900	5900	5900	0
468	20241017	110000	1156560	5900	5900	5920	5900	41
469	20241017	105900	914580	5900	5900	5900	5900	0
470	20241017	105800	914580	5900	5900	5900	5900	0
471	20241017	105700	914580	5900	5900	5900	5900	0
472	20241017	105600	914580	5900	5900	5900	5900	0
473	20241017	105500	914580	5900	5900	5900	5900	0
474	20241017	105400	914580	5900	5900	5900	5900	0
475	20241017	105300	914580	5900	5900	5900	5900	0
476	20241017	105200	914580	5900	5900	5900	5890	3
477	20241017	105100	896890	5880	5880	5880	5880	0
478	20241017	105000	896890	5880	5880	5880	5880	0
479	20241017	104900	896890	5880	5880	5880	5880	0
480	20241017	104800	896890	5880	5880	5880	5880	0
481	20241017	104700	896890	5880	5880	5880	5880	0
482	20241017	104600	896890	5880	5880	5880	5880	0
483	20241017	104500	896890	5880	5880	5880	5880	0
484	20241017	104400	896890	5880	5880	5880	5880	0
485	20241017	104300	896890	5880	5880	5880	5880	0
486	20241017	104200	896890	5880	5880	5880	5880	0
487	20241017	104100	896890	5880	5880	5880	5880	0
488	20241017	104000	896890	5880	5880	5880	5880	11
489	20241017	103900	832210	5910	5910	5910	5910	0
490	20241017	103800	832210	5910	5910	5910	5910	0
491	20241017	103700	832210	5910	5910	5910	5910	84
492	20241017	103600	335770	5910	5910	5910	5910	0
493	20241017	103500	335770	5910	5910	5910	5910	0
494	20241017	103400	335770	5910	5910	5910	5910	0
495	20241017	103300	335770	5910	5910	5910	5910	0
496	20241017	103200	335770	5910	5910	5910	5910	0
497	20241017	103100	335770	5910	5910	5910	5910	0
498	20241017	103000	335770	5910	5910	5910	5910	0
499	20241017	102900	335770	5910	5910	5910	5910	0
500	20241017	102800	335770	5910	5910	5910	5910	0
501	20241017	102700	335770	5910	5910	5910	5910	0
502	20241017	102600	335770	5910	5910	5910	5910	1
503	20241017	102500	329860	5890	5890	5890	5890	0
504	20241017	102400	329860	5890	5890	5890	5890	0
505	20241017	102300	329860	5890	5890	5890	5890	0
506	20241017	102200	329860	5890	5890	5890	5890	0
507	20241017	102100	329860	5890	5900	5900	5890	10
508	20241017	102000	270900	5900	5900	5900	5900	0
509	20241017	101900	270900	5900	5900	5900	5900	0
510	20241017	101800	270900	5900	5900	5900	5900	0
511	20241017	101700	270900	5900	5900	5900	5900	0
512	20241017	101600	270900	5900	5900	5900	5900	0
513	20241017	101500	270900	5900	5900	5900	5900	0
514	20241017	101400	270900	5900	5900	5900	5900	3
515	20241017	101300	253200	5900	5900	5900	5900	0
516	20241017	101200	253200	5900	5900	5900	5900	0
517	20241017	101100	253200	5900	5900	5900	5900	0
518	20241017	101000	253200	5900	5900	5900	5900	0
519	20241017	100900	253200	5900	5900	5900	5900	0
520	20241017	100800	253200	5900	5900	5900	5900	0
521	20241017	100700	253200	5900	5900	5900	5900	0
522	20241017	100600	253200	5900	5900	5900	5900	2
523	20241017	100500	241400	5920	5920	5920	5920	10
524	20241017	100400	182200	5920	5920	5920	5920	0
525	20241017	100300	182200	5920	5920	5920	5920	0
526	20241017	100200	182200	5920	5920	5920	5920	0
527	20241017	100100	182200	5920	5920	5920	5920	0
528	20241017	100000	182200	5920	5920	5920	5920	0
529	20241017	095900	182200	5920	5920	5920	5920	0
530	20241017	095800	182200	5920	5920	5920	5920	0
531	20241017	095700	182200	5920	5920	5920	5920	0
532	20241017	095600	182200	5920	5920	5920	5920	0
533	20241017	095500	182200	5920	5920	5920	5920	0
534	20241017	095400	182200	5920	5920	5920	5920	0
535	20241017	095300	182200	5920	5920	5920	5920	0
536	20241017	095200	182200	5920	5920	5920	5920	0
537	20241017	095100	182200	5920	5920	5920	5920	0
538	20241017	095000	182200	5920	5920	5920	5920	0
539	20241017	094900	182200	5920	5920	5920	5920	0
540	20241017	094800	182200	5920	5920	5920	5920	0
541	20241017	094700	182200	5920	5920	5920	5920	0
542	20241017	094600	182200	5920	5920	5920	5920	0
543	20241017	094500	182200	5920	5920	5920	5920	0
544	20241017	094400	182200	5920	5920	5920	5920	0
545	20241017	094300	182200	5920	5920	5920	5920	0
546	20241017	094200	182200	5920	5920	5920	5920	1
547	20241017	094100	176280	5920	5920	5920	5920	0
548	20241017	094000	176280	5920	5910	5920	5910	2
549	20241017	093900	164450	5900	5900	5900	5900	0
550	20241017	093800	164450	5900	5900	5900	5900	1
551	20241017	093700	158550	5910	5910	5910	5910	0
552	20241017	093600	158550	5910	5910	5910	5910	0
553	20241017	093500	158550	5910	5910	5910	5910	0
554	20241017	093400	158550	5910	5910	5910	5910	0
555	20241017	093300	158550	5910	5910	5910	5910	0
556	20241017	093200	158550	5910	5910	5910	5910	0
557	20241017	093100	158550	5910	5910	5910	5910	1
558	20241017	093000	152640	5880	5900	5900	5880	2
559	20241017	092900	140860	5900	5900	5900	5900	0
560	20241017	092800	140860	5900	5900	5900	5900	0
561	20241017	092700	140860	5900	5900	5900	5900	0
562	20241017	092600	140860	5900	5900	5900	5900	0
563	20241017	092500	140860	5900	5900	5900	5900	0
564	20241017	092400	140860	5900	5900	5900	5900	0
565	20241017	092300	140860	5900	5900	5900	5900	0
566	20241017	092200	140860	5900	5900	5900	5900	0
567	20241017	092100	140860	5900	5900	5900	5900	1
568	20241017	092000	134960	5870	5870	5870	5870	0
569	20241017	091900	134960	5870	5870	5870	5870	0
570	20241017	091800	134960	5870	5870	5870	5870	0
571	20241017	091700	134960	5870	5870	5870	5860	20
572	20241017	091600	17720	5900	5900	5900	5900	0
573	20241017	091500	17720	5900	5900	5900	5900	0
574	20241017	091400	17720	5900	5910	5910	5900	2
575	20241017	091300	5910	5910	5910	5910	5910	0
576	20241017	091200	5910	5910	5910	5910	5910	0
577	20241017	091100	5910	5910	5910	5910	5910	0
578	20241017	091000	5910	5910	5910	5910	5910	0
579	20241017	090900	5910	5910	5910	5910	5910	0
580	20241017	090800	5910	5910	5910	5910	5910	0
581	20241017	090700	5910	5910	5910	5910	5910	0
582	20241017	090600	5910	5910	5910	5910	5910	0
583	20241017	090500	5910	5910	5910	5910	5910	0
584	20241017	090400	5910	5910	5910	5910	5910	0
585	20241017	090300	5910	5910	5910	5910	5910	0
586	20241017	090200	5910	5910	5910	5910	5910	0
587	20241017	090100	5910	5910	5910	5910	5910	0
588	20241017	090000	5910	5910	5910	5910	5910	1