KissMeData/005670/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184700	37127860	5340	5340	5340	5340	338
3	20241008	184600	37127860	5340	5340	5340	5340	0
4	20241008	184500	37127860	5340	5340	5340	5340	0
5	20241008	184400	37127860	5340	5340	5340	5340	0
6	20241008	184300	37127860	5340	5340	5340	5340	0
7	20241008	184200	37127860	5340	5340	5340	5340	0
8	20241008	184100	37127860	5340	5340	5340	5340	0
9	20241008	184000	37127860	5340	5340	5340	5340	0
10	20241008	183900	37127860	5340	5340	5340	5340	0
11	20241008	183800	37127860	5340	5340	5340	5340	0
12	20241008	183700	37127860	5340	5340	5340	5340	0
13	20241008	183600	37127860	5340	5340	5340	5340	0
14	20241008	183500	37127860	5340	5340	5340	5340	0
15	20241008	183400	37127860	5340	5340	5340	5340	0
16	20241008	183300	37127860	5340	5340	5340	5340	0
17	20241008	183200	37127860	5340	5340	5340	5340	0
18	20241008	183100	37127860	5340	5340	5340	5340	0
19	20241008	183000	37127860	5340	5340	5340	5340	0
20	20241008	182900	37127860	5340	5340	5340	5340	0
21	20241008	182800	37127860	5340	5340	5340	5340	0
22	20241008	182700	37127860	5340	5340	5340	5340	0
23	20241008	182600	37127860	5340	5340	5340	5340	0
24	20241008	182500	37127860	5340	5340	5340	5340	0
25	20241008	182400	37127860	5340	5340	5340	5340	0
26	20241008	182300	37127860	5340	5340	5340	5340	0
27	20241008	182200	37127860	5340	5340	5340	5340	0
28	20241008	182100	37127860	5340	5340	5340	5340	0
29	20241008	182000	37127860	5340	5340	5340	5340	0
30	20241008	181900	37127860	5340	5340	5340	5340	0
31	20241008	181800	37127860	5340	5340	5340	5340	0
32	20241008	181700	37127860	5340	5340	5340	5340	338
33	20241008	181600	37127860	5340	5340	5340	5340	0
34	20241008	181500	37127860	5340	5340	5340	5340	0
35	20241008	181400	37127860	5340	5340	5340	5340	0
36	20241008	181300	37127860	5340	5340	5340	5340	0
37	20241008	181200	37127860	5340	5340	5340	5340	0
38	20241008	181100	37127860	5340	5340	5340	5340	0
39	20241008	181000	37127860	5340	5340	5340	5340	0
40	20241008	180900	37127860	5340	5340	5340	5340	0
41	20241008	180800	37127860	5340	5340	5340	5340	0
42	20241008	180700	37127860	5340	5340	5340	5340	0
43	20241008	180600	37127860	5340	5340	5340	5340	0
44	20241008	180500	37127860	5340	5340	5340	5340	0
45	20241008	180400	37127860	5340	5340	5340	5340	0
46	20241008	180300	37127860	5340	5340	5340	5340	0
47	20241008	180200	37127860	5340	5340	5340	5340	0
48	20241008	180100	37127860	5340	5340	5340	5340	0
49	20241008	180000	37127860	5340	5340	5340	5340	0
50	20241008	175900	37127860	5340	5340	5340	5340	0
51	20241008	175800	37127860	5340	5340	5340	5340	0
52	20241008	175700	37127860	5340	5340	5340	5340	0
53	20241008	175600	37127860	5340	5340	5340	5340	0
54	20241008	175500	37127860	5340	5340	5340	5340	0
55	20241008	175400	37127860	5340	5340	5340	5340	0
56	20241008	175300	37127860	5340	5340	5340	5340	0
57	20241008	175200	37127860	5340	5340	5340	5340	0
58	20241008	175100	37127860	5340	5340	5340	5340	0
59	20241008	175000	37127860	5340	5340	5340	5340	0
60	20241008	174900	37127860	5340	5340	5340	5340	0
61	20241008	174800	37127860	5340	5340	5340	5340	0
62	20241008	174700	37127860	5340	5340	5340	5340	338
63	20241008	174600	37127860	5340	5340	5340	5340	0
64	20241008	174500	37127860	5340	5340	5340	5340	0
65	20241008	174400	37127860	5340	5340	5340	5340	0
66	20241008	174300	37127860	5340	5340	5340	5340	0
67	20241008	174200	37127860	5340	5340	5340	5340	0
68	20241008	174100	37127860	5340	5340	5340	5340	0
69	20241008	174000	37127860	5340	5340	5340	5340	0
70	20241008	173900	37127860	5340	5340	5340	5340	0
71	20241008	173800	37127860	5340	5340	5340	5340	0
72	20241008	173700	37127860	5340	5340	5340	5340	0
73	20241008	173600	37127860	5340	5340	5340	5340	0
74	20241008	173500	37127860	5340	5340	5340	5340	0
75	20241008	173400	37127860	5340	5340	5340	5340	0
76	20241008	173300	37127860	5340	5340	5340	5340	0
77	20241008	173200	37127860	5340	5340	5340	5340	0
78	20241008	173100	37127860	5340	5340	5340	5340	0
79	20241008	173000	37127860	5340	5340	5340	5340	0
80	20241008	172900	37127860	5340	5340	5340	5340	0
81	20241008	172800	37127860	5340	5340	5340	5340	0
82	20241008	172700	37127860	5340	5340	5340	5340	0
83	20241008	172600	37127860	5340	5340	5340	5340	0
84	20241008	172500	37127860	5340	5340	5340	5340	0
85	20241008	172400	37127860	5340	5340	5340	5340	0
86	20241008	172300	37127860	5340	5340	5340	5340	0
87	20241008	172200	37127860	5340	5340	5340	5340	0
88	20241008	172100	37127860	5340	5340	5340	5340	0
89	20241008	172000	37127860	5340	5340	5340	5340	0
90	20241008	171900	37127860	5340	5340	5340	5340	0
91	20241008	171800	37127860	5340	5340	5340	5340	0
92	20241008	171700	37127860	5340	5340	5340	5340	338
93	20241008	171600	37127860	5340	5340	5340	5340	0
94	20241008	171500	37127860	5340	5340	5340	5340	0
95	20241008	171400	37127860	5340	5340	5340	5340	0
96	20241008	171300	37127860	5340	5340	5340	5340	0
97	20241008	171200	37127860	5340	5340	5340	5340	0
98	20241008	171100	37127860	5340	5340	5340	5340	0
99	20241008	171000	37127860	5340	5340	5340	5340	0
100	20241008	170900	37127860	5340	5340	5340	5340	0
101	20241008	170800	37127860	5340	5340	5340	5340	0
102	20241008	170700	37127860	5340	5340	5340	5340	0
103	20241008	170600	37127860	5340	5340	5340	5340	0
104	20241008	170500	37127860	5340	5340	5340	5340	0
105	20241008	170400	37127860	5340	5340	5340	5340	0
106	20241008	170300	37127860	5340	5340	5340	5340	0
107	20241008	170200	37127860	5340	5340	5340	5340	0
108	20241008	170100	37127860	5340	5340	5340	5340	0
109	20241008	170000	37127860	5340	5340	5340	5340	0
110	20241008	165900	37127860	5340	5340	5340	5340	0
111	20241008	165800	37127860	5340	5340	5340	5340	0
112	20241008	165700	37127860	5340	5340	5340	5340	0
113	20241008	165600	37127860	5340	5340	5340	5340	0
114	20241008	165500	37127860	5340	5340	5340	5340	0
115	20241008	165400	37127860	5340	5340	5340	5340	0
116	20241008	165300	37127860	5340	5340	5340	5340	0
117	20241008	165200	37127860	5340	5340	5340	5340	0
118	20241008	165100	37127860	5340	5340	5340	5340	0
119	20241008	165000	37127860	5340	5340	5340	5340	0
120	20241008	164900	37127860	5340	5340	5340	5340	0
121	20241008	164800	37127860	5340	5340	5340	5340	0
122	20241008	164700	37127860	5340	5340	5340	5340	338
123	20241008	164600	37127860	5340	5340	5340	5340	0
124	20241008	164500	37127860	5340	5340	5340	5340	0
125	20241008	164400	37127860	5340	5340	5340	5340	0
126	20241008	164300	37127860	5340	5340	5340	5340	0
127	20241008	164200	37127860	5340	5340	5340	5340	0
128	20241008	164100	37127860	5340	5340	5340	5340	0
129	20241008	164000	37127860	5340	5340	5340	5340	0
130	20241008	163900	37127860	5340	5340	5340	5340	0
131	20241008	163800	37127860	5340	5340	5340	5340	0
132	20241008	163700	37127860	5340	5340	5340	5340	0
133	20241008	163600	37127860	5340	5340	5340	5340	0
134	20241008	163500	37127860	5340	5340	5340	5340	0
135	20241008	163400	37127860	5340	5340	5340	5340	0
136	20241008	163300	37127860	5340	5340	5340	5340	0
137	20241008	163200	37127860	5340	5340	5340	5340	0
138	20241008	163100	37127860	5340	5340	5340	5340	0
139	20241008	163000	37127860	5340	5340	5340	5340	0
140	20241008	162900	37127860	5340	5340	5340	5340	0
141	20241008	162800	37127860	5340	5340	5340	5340	0
142	20241008	162700	37127860	5340	5340	5340	5340	0
143	20241008	162600	37127860	5340	5340	5340	5340	0
144	20241008	162500	37127860	5340	5340	5340	5340	0
145	20241008	162400	37127860	5340	5340	5340	5340	0
146	20241008	162300	37127860	5340	5340	5340	5340	0
147	20241008	162200	37127860	5340	5340	5340	5340	0
148	20241008	162100	37127860	5340	5340	5340	5340	0
149	20241008	162000	37127860	5340	5340	5340	5340	0
150	20241008	161900	37127860	5340	5340	5340	5340	0
151	20241008	161800	37127860	5340	5340	5340	5340	0
152	20241008	161700	37127860	5340	5340	5340	5340	338
153	20241008	161600	37127860	5340	5340	5340	5340	0
154	20241008	161500	37127860	5340	5340	5340	5340	0
155	20241008	161400	37127860	5340	5340	5340	5340	0
156	20241008	161300	37127860	5340	5340	5340	5340	0
157	20241008	161200	37127860	5340	5340	5340	5340	0
158	20241008	161100	37127860	5340	5340	5340	5340	0
159	20241008	161000	37127860	5340	5340	5340	5340	0
160	20241008	160900	37127860	5340	5340	5340	5340	0
161	20241008	160800	37127860	5340	5340	5340	5340	0
162	20241008	160700	37127860	5340	5340	5340	5340	0
163	20241008	160600	37127860	5340	5340	5340	5340	0
164	20241008	160500	37127860	5340	5340	5340	5340	0
165	20241008	160400	37127860	5340	5340	5340	5340	0
166	20241008	160300	37127860	5340	5340	5340	5340	0
167	20241008	160200	37127860	5340	5340	5340	5340	0
168	20241008	160100	37127860	5340	5340	5340	5340	0
169	20241008	160000	37127860	5340	5340	5340	5340	0
170	20241008	155900	37127860	5340	5340	5340	5340	0
171	20241008	155800	37127860	5340	5340	5340	5340	0
172	20241008	155700	37127860	5340	5340	5340	5340	0
173	20241008	155600	37127860	5340	5340	5340	5340	0
174	20241008	155500	37127860	5340	5340	5340	5340	0
175	20241008	155400	37127860	5340	5340	5340	5340	0
176	20241008	155300	37127860	5340	5340	5340	5340	0
177	20241008	155200	37127860	5340	5340	5340	5340	0
178	20241008	155100	37127860	5340	5340	5340	5340	0
179	20241008	155000	37127860	5340	5340	5340	5340	0
180	20241008	154900	37127860	5340	5340	5340	5340	0
181	20241008	154800	37127860	5340	5340	5340	5340	0
182	20241008	154700	37127860	5340	5340	5340	5340	338
183	20241008	154600	37127860	5340	5340	5340	5340	0
184	20241008	154500	37127860	5340	5340	5340	5340	0
185	20241008	154400	37127860	5340	5340	5340	5340	0
186	20241008	154300	37127860	5340	5340	5340	5340	0
187	20241008	154200	37127860	5340	5340	5340	5340	0
188	20241008	154100	37127860	5340	5340	5340	5340	0
189	20241008	154000	37127860	5340	5340	5340	5340	0
190	20241008	153900	37127860	5340	5340	5340	5340	0
191	20241008	153800	37127860	5340	5340	5340	5340	0
192	20241008	153700	37127860	5340	5340	5340	5340	0
193	20241008	153600	37127860	5340	5340	5340	5340	0
194	20241008	153500	37127860	5340	5340	5340	5340	0
195	20241008	153400	37127860	5340	5340	5340	5340	0
196	20241008	153300	37127860	5340	5340	5340	5340	0
197	20241008	153200	37127860	5340	5340	5340	5340	0
198	20241008	153100	37127860	5340	5340	5340	5340	0
199	20241008	153000	37127860	5340	5340	5340	5340	338
200	20241008	152900	35322940	5340	5340	5340	5340	0
201	20241008	152800	35322940	5340	5340	5340	5340	0
202	20241008	152700	35322940	5340	5340	5340	5340	0
203	20241008	152600	35322940	5340	5340	5340	5340	0
204	20241008	152500	35322940	5340	5340	5340	5340	0
205	20241008	152400	35322940	5340	5340	5340	5340	0
206	20241008	152300	35322940	5340	5340	5340	5340	0
207	20241008	152200	35322940	5340	5340	5340	5340	0
208	20241008	152100	35322940	5340	5340	5340	5340	0
209	20241008	152000	35322940	5340	5340	5340	5340	0
210	20241008	151900	35322940	5340	5340	5340	5340	0
211	20241008	151800	35322940	5340	5340	5340	5340	0
212	20241008	151700	35322940	5340	5340	5340	5340	0
213	20241008	151600	35322940	5340	5340	5340	5340	0
214	20241008	151500	35322940	5340	5340	5340	5340	100
215	20241008	151400	34788940	5340	5340	5340	5340	1
216	20241008	151300	34783600	5340	5340	5340	5340	0
217	20241008	151200	34783600	5340	5340	5340	5340	8
218	20241008	151100	34740880	5340	5340	5340	5340	281
219	20241008	151000	33240340	5330	5330	5330	5330	0
220	20241008	150900	33240340	5330	5330	5330	5330	0
221	20241008	150800	33240340	5330	5330	5330	5330	0
222	20241008	150700	33240340	5330	5330	5330	5330	0
223	20241008	150600	33240340	5330	5330	5330	5330	0
224	20241008	150500	33240340	5330	5330	5330	5330	0
225	20241008	150400	33240340	5330	5330	5330	5330	8
226	20241008	150300	33197700	5330	5330	5330	5330	0
227	20241008	150200	33197700	5330	5330	5330	5330	0
228	20241008	150100	33197700	5330	5330	5330	5330	0
229	20241008	150000	33197700	5330	5330	5330	5330	0
230	20241008	145900	33197700	5330	5330	5330	5330	0
231	20241008	145800	33197700	5330	5330	5330	5330	0
232	20241008	145700	33197700	5330	5330	5330	5330	0
233	20241008	145600	33197700	5330	5330	5330	5330	0
234	20241008	145500	33197700	5330	5330	5330	5330	0
235	20241008	145400	33197700	5330	5330	5330	5330	1
236	20241008	145300	33192370	5340	5340	5340	5340	0
237	20241008	145200	33192370	5340	5340	5340	5340	0
238	20241008	145100	33192370	5340	5340	5340	5340	0
239	20241008	145000	33192370	5340	5340	5340	5340	0
240	20241008	144900	33192370	5340	5340	5340	5340	0
241	20241008	144800	33192370	5340	5340	5340	5340	0
242	20241008	144700	33192370	5340	5340	5340	5340	0
243	20241008	144600	33192370	5340	5340	5340	5340	0
244	20241008	144500	33192370	5340	5340	5340	5340	0
245	20241008	144400	33192370	5340	5340	5340	5340	0
246	20241008	144300	33192370	5340	5340	5340	5340	0
247	20241008	144200	33192370	5340	5340	5340	5340	1
248	20241008	144100	33187030	5330	5330	5330	5330	0
249	20241008	144000	33187030	5330	5330	5330	5330	0
250	20241008	143900	33187030	5330	5330	5330	5330	0
251	20241008	143800	33187030	5330	5330	5330	5330	779
252	20241008	143700	29034960	5340	5340	5340	5340	0
253	20241008	143600	29034960	5340	5340	5340	5340	0
254	20241008	143500	29034960	5340	5340	5340	5340	0
255	20241008	143400	29034960	5340	5340	5340	5340	0
256	20241008	143300	29034960	5340	5340	5340	5340	0
257	20241008	143200	29034960	5340	5340	5340	5340	0
258	20241008	143100	29034960	5340	5340	5340	5340	0
259	20241008	143000	29034960	5340	5340	5340	5340	0
260	20241008	142900	29034960	5340	5340	5340	5340	0
261	20241008	142800	29034960	5340	5340	5340	5340	0
262	20241008	142700	29034960	5340	5340	5340	5340	0
263	20241008	142600	29034960	5340	5340	5340	5340	0
264	20241008	142500	29034960	5340	5340	5340	5340	17
265	20241008	142400	28944180	5340	5340	5340	5340	0
266	20241008	142300	28944180	5340	5340	5340	5340	0
267	20241008	142200	28944180	5340	5340	5340	5340	0
268	20241008	142100	28944180	5340	5340	5340	5340	1
269	20241008	142000	28938840	5330	5330	5330	5330	0
270	20241008	141900	28938840	5330	5330	5330	5330	2
271	20241008	141800	28928180	5340	5340	5340	5340	0
272	20241008	141700	28928180	5340	5340	5340	5340	10
273	20241008	141600	28874780	5330	5330	5330	5330	1
274	20241008	141500	28869450	5340	5340	5340	5340	0
275	20241008	141400	28869450	5340	5340	5340	5340	0
276	20241008	141300	28869450	5340	5340	5340	5340	0
277	20241008	141200	28869450	5340	5340	5340	5340	500
278	20241008	141100	26199450	5340	5340	5340	5340	232
279	20241008	141000	24960570	5340	5340	5340	5340	18
280	20241008	140900	24864450	5340	5340	5340	5340	300
281	20241008	140800	23262450	5340	5340	5340	5340	200
282	20241008	140700	22194450	5330	5330	5330	5330	0
283	20241008	140600	22194450	5330	5330	5330	5330	0
284	20241008	140500	22194450	5330	5330	5330	5330	0
285	20241008	140400	22194450	5330	5330	5330	5330	0
286	20241008	140300	22194450	5330	5330	5330	5330	0
287	20241008	140200	22194450	5330	5330	5330	5330	0
288	20241008	140100	22194450	5330	5330	5330	5330	9
289	20241008	140000	22146480	5330	5330	5330	5330	0
290	20241008	135900	22146480	5330	5330	5330	5330	0
291	20241008	135800	22146480	5330	5330	5330	5330	0
292	20241008	135700	22146480	5330	5330	5330	5330	0
293	20241008	135600	22146480	5330	5330	5330	5330	0
294	20241008	135500	22146480	5330	5330	5330	5330	0
295	20241008	135400	22146480	5330	5330	5330	5330	0
296	20241008	135300	22146480	5330	5330	5330	5330	0
297	20241008	135200	22146480	5330	5330	5330	5330	0
298	20241008	135100	22146480	5330	5330	5330	5330	0
299	20241008	135000	22146480	5330	5330	5330	5330	0
300	20241008	134900	22146480	5330	5330	5330	5330	1
301	20241008	134800	22141150	5340	5340	5340	5340	0
302	20241008	134700	22141150	5340	5340	5340	5340	0
303	20241008	134600	22141150	5340	5340	5340	5340	0
304	20241008	134500	22141150	5340	5340	5340	5340	0
305	20241008	134400	22141150	5340	5340	5340	5340	0
306	20241008	134300	22141150	5340	5340	5340	5340	0
307	20241008	134200	22141150	5340	5340	5340	5340	0
308	20241008	134100	22141150	5340	5340	5340	5340	187
309	20241008	134000	21142570	5340	5340	5340	5340	0
310	20241008	133900	21142570	5340	5340	5340	5340	0
311	20241008	133800	21142570	5340	5340	5340	5340	0
312	20241008	133700	21142570	5340	5340	5340	5340	1
313	20241008	133600	21137230	5350	5350	5350	5350	0
314	20241008	133500	21137230	5350	5350	5350	5350	0
315	20241008	133400	21137230	5350	5350	5350	5350	0
316	20241008	133300	21137230	5350	5350	5350	5350	0
317	20241008	133200	21137230	5350	5350	5350	5350	0
318	20241008	133100	21137230	5350	5350	5350	5350	0
319	20241008	133000	21137230	5350	5350	5350	5350	0
320	20241008	132900	21137230	5350	5350	5350	5350	0
321	20241008	132800	21137230	5350	5350	5350	5350	0
322	20241008	132700	21137230	5350	5350	5350	5350	0
323	20241008	132600	21137230	5350	5350	5350	5350	0
324	20241008	132500	21137230	5350	5350	5350	5350	0
325	20241008	132400	21137230	5350	5350	5350	5350	0
326	20241008	132300	21137230	5350	5330	5350	5330	23
327	20241008	132200	21014480	5330	5330	5330	5330	0
328	20241008	132100	21014480	5330	5330	5330	5330	0
329	20241008	132000	21014480	5330	5330	5330	5330	0
330	20241008	131900	21014480	5330	5330	5330	5330	299
331	20241008	131800	19420810	5350	5350	5350	5350	0
332	20241008	131700	19420810	5350	5350	5350	5350	0
333	20241008	131600	19420810	5350	5340	5350	5340	18
334	20241008	131500	19324670	5330	5330	5330	5330	0
335	20241008	131400	19324670	5330	5330	5330	5330	0
336	20241008	131300	19324670	5330	5330	5330	5330	0
337	20241008	131200	19324670	5330	5330	5330	5330	0
338	20241008	131100	19324670	5330	5330	5330	5330	0
339	20241008	131000	19324670	5330	5330	5330	5330	0
340	20241008	130900	19324670	5330	5330	5330	5330	0
341	20241008	130800	19324670	5330	5330	5330	5330	1
342	20241008	130700	19319340	5350	5350	5350	5350	0
343	20241008	130600	19319340	5350	5350	5350	5350	0
344	20241008	130500	19319340	5350	5350	5350	5350	0
345	20241008	130400	19319340	5350	5350	5350	5350	0
346	20241008	130300	19319340	5350	5350	5350	5350	30
347	20241008	130200	19158840	5330	5330	5330	5330	0
348	20241008	130100	19158840	5330	5330	5330	5330	375
349	20241008	130000	17160090	5350	5350	5350	5350	0
350	20241008	125900	17160090	5350	5350	5350	5350	0
351	20241008	125800	17160090	5350	5350	5350	5350	0
352	20241008	125700	17160090	5350	5350	5350	5350	0
353	20241008	125600	17160090	5350	5350	5350	5350	0
354	20241008	125500	17160090	5350	5350	5350	5350	0
355	20241008	125400	17160090	5350	5350	5350	5350	0
356	20241008	125300	17160090	5350	5350	5350	5350	11
357	20241008	125200	17101240	5330	5330	5330	5330	0
358	20241008	125100	17101240	5330	5330	5330	5330	0
359	20241008	125000	17101240	5330	5330	5330	5330	0
360	20241008	124900	17101240	5330	5330	5330	5330	0
361	20241008	124800	17101240	5330	5330	5330	5330	323
362	20241008	124700	15379650	5330	5330	5330	5330	0
363	20241008	124600	15379650	5330	5330	5330	5330	0
364	20241008	124500	15379650	5330	5330	5330	5330	0
365	20241008	124400	15379650	5330	5330	5330	5330	0
366	20241008	124300	15379650	5330	5330	5330	5330	0
367	20241008	124200	15379650	5330	5330	5330	5330	0
368	20241008	124100	15379650	5330	5330	5330	5330	0
369	20241008	124000	15379650	5330	5330	5330	5330	0
370	20241008	123900	15379650	5330	5330	5330	5330	1
371	20241008	123800	15374320	5350	5350	5350	5350	0
372	20241008	123700	15374320	5350	5350	5350	5350	0
373	20241008	123600	15374320	5350	5350	5350	5350	0
374	20241008	123500	15374320	5350	5350	5350	5350	40
375	20241008	123400	15160320	5350	5350	5350	5350	0
376	20241008	123300	15160320	5350	5350	5350	5350	1
377	20241008	123200	15154970	5330	5330	5330	5330	0
378	20241008	123100	15154970	5330	5330	5330	5330	0
379	20241008	123000	15154970	5330	5330	5330	5330	0
380	20241008	122900	15154970	5330	5330	5330	5330	0
381	20241008	122800	15154970	5330	5330	5330	5330	0
382	20241008	122700	15154970	5330	5330	5330	5330	0
383	20241008	122600	15154970	5330	5350	5360	5330	211
384	20241008	122500	14028050	5340	5340	5340	5340	129
385	20241008	122400	13339190	5340	5340	5340	5340	0
386	20241008	122300	13339190	5340	5340	5340	5340	0
387	20241008	122200	13339190	5340	5340	5340	5340	0
388	20241008	122100	13339190	5340	5340	5340	5340	0
389	20241008	122000	13339190	5340	5340	5340	5340	0
390	20241008	121900	13339190	5340	5340	5340	5340	500
391	20241008	121800	10669190	5360	5360	5360	5360	0
392	20241008	121700	10669190	5360	5360	5360	5360	0
393	20241008	121600	10669190	5360	5360	5360	5360	0
394	20241008	121500	10669190	5360	5360	5360	5360	0
395	20241008	121400	10669190	5360	5360	5360	5360	0
396	20241008	121300	10669190	5360	5360	5360	5360	0
397	20241008	121200	10669190	5360	5360	5360	5360	0
398	20241008	121100	10669190	5360	5360	5360	5360	0
399	20241008	121000	10669190	5360	5360	5360	5360	0
400	20241008	120900	10669190	5360	5360	5360	5360	0
401	20241008	120800	10669190	5360	5360	5360	5360	0
402	20241008	120700	10669190	5360	5360	5360	5360	0
403	20241008	120600	10669190	5360	5350	5360	5350	191
404	20241008	120500	9647300	5340	5340	5340	5340	0
405	20241008	120400	9647300	5340	5340	5340	5340	90
406	20241008	120300	9166700	5330	5330	5330	5330	0
407	20241008	120200	9166700	5330	5330	5330	5330	100
408	20241008	120100	8633700	5350	5350	5350	5350	0
409	20241008	120000	8633700	5350	5350	5350	5350	0
410	20241008	115900	8633700	5350	5350	5350	5350	0
411	20241008	115800	8633700	5350	5340	5350	5340	15
412	20241008	115700	8553580	5330	5330	5330	5330	0
413	20241008	115600	8553580	5330	5330	5330	5330	0
414	20241008	115500	8553580	5330	5330	5330	5330	0
415	20241008	115400	8553580	5330	5330	5330	5330	3
416	20241008	115300	8537590	5330	5330	5330	5330	0
417	20241008	115200	8537590	5330	5330	5330	5330	0
418	20241008	115100	8537590	5330	5330	5330	5330	0
419	20241008	115000	8537590	5330	5330	5330	5330	0
420	20241008	114900	8537590	5330	5330	5330	5330	8
421	20241008	114800	8494950	5350	5350	5350	5350	0
422	20241008	114700	8494950	5350	5350	5350	5350	0
423	20241008	114600	8494950	5350	5350	5350	5350	0
424	20241008	114500	8494950	5350	5350	5350	5350	0
425	20241008	114400	8494950	5350	5350	5350	5350	0
426	20241008	114300	8494950	5350	5350	5350	5350	0
427	20241008	114200	8494950	5350	5350	5350	5350	0
428	20241008	114100	8494950	5350	5350	5350	5350	0
429	20241008	114000	8494950	5350	5350	5350	5350	0
430	20241008	113900	8494950	5350	5350	5350	5350	0
431	20241008	113800	8494950	5350	5350	5350	5350	0
432	20241008	113700	8494950	5350	5350	5350	5350	0
433	20241008	113600	8494950	5350	5350	5350	5350	0
434	20241008	113500	8494950	5350	5330	5350	5330	207
435	20241008	113400	7391400	5320	5320	5320	5320	0
436	20241008	113300	7391400	5320	5320	5320	5320	0
437	20241008	113200	7391400	5320	5320	5320	5320	0
438	20241008	113100	7391400	5320	5320	5320	5320	1
439	20241008	113000	7386080	5350	5350	5350	5350	0
440	20241008	112900	7386080	5350	5350	5350	5350	0
441	20241008	112800	7386080	5350	5350	5350	5350	0
442	20241008	112700	7386080	5350	5350	5350	5350	0
443	20241008	112600	7386080	5350	5350	5350	5350	0
444	20241008	112500	7386080	5350	5350	5350	5350	0
445	20241008	112400	7386080	5350	5350	5350	5350	0
446	20241008	112300	7386080	5350	5350	5350	5350	0
447	20241008	112200	7386080	5350	5340	5350	5340	20
448	20241008	112100	7279260	5350	5350	5350	5350	0
449	20241008	112000	7279260	5350	5340	5350	5340	20
450	20241008	111900	7172440	5320	5320	5320	5320	1
451	20241008	111800	7167120	5350	5350	5350	5350	0
452	20241008	111700	7167120	5350	5350	5350	5350	0
453	20241008	111600	7167120	5350	5340	5350	5340	15
454	20241008	111500	7087000	5340	5340	5340	5340	0
455	20241008	111400	7087000	5340	5340	5340	5340	1
456	20241008	111300	7081660	5340	5340	5340	5340	0
457	20241008	111200	7081660	5340	5340	5340	5340	0
458	20241008	111100	7081660	5340	5340	5340	5340	0
459	20241008	111000	7081660	5340	5340	5340	5340	0
460	20241008	110900	7081660	5340	5340	5340	5330	3
461	20241008	110800	7065650	5350	5350	5350	5350	0
462	20241008	110700	7065650	5350	5350	5350	5350	0
463	20241008	110600	7065650	5350	5350	5350	5350	0
464	20241008	110500	7065650	5350	5350	5350	5350	0
465	20241008	110400	7065650	5350	5350	5350	5350	0
466	20241008	110300	7065650	5350	5350	5350	5350	0
467	20241008	110200	7065650	5350	5340	5350	5340	5
468	20241008	110100	7038920	5330	5330	5330	5330	0
469	20241008	110000	7038920	5330	5330	5330	5330	0
470	20241008	105900	7038920	5330	5330	5330	5330	0
471	20241008	105800	7038920	5330	5330	5330	5330	0
472	20241008	105700	7038920	5330	5330	5330	5330	0
473	20241008	105600	7038920	5330	5330	5330	5330	95
474	20241008	105500	6532570	5310	5300	5310	5300	451
475	20241008	105400	4138370	5290	5290	5290	5290	0
476	20241008	105300	4138370	5290	5290	5290	5290	0
477	20241008	105200	4138370	5290	5290	5290	5290	0
478	20241008	105100	4138370	5290	5290	5290	5290	20
479	20241008	105000	4032570	5290	5290	5290	5290	77
480	20241008	104900	3625240	5290	5290	5290	5290	0
481	20241008	104800	3625240	5290	5290	5290	5290	0
482	20241008	104700	3625240	5290	5290	5290	5290	0
483	20241008	104600	3625240	5290	5290	5290	5290	0
484	20241008	104500	3625240	5290	5290	5290	5290	0
485	20241008	104400	3625240	5290	5290	5290	5290	0
486	20241008	104300	3625240	5290	5290	5290	5290	1
487	20241008	104200	3619950	5260	5260	5260	5260	0
488	20241008	104100	3619950	5260	5260	5260	5260	0
489	20241008	104000	3619950	5260	5260	5260	5260	0
490	20241008	103900	3619950	5260	5260	5260	5260	0
491	20241008	103800	3619950	5260	5260	5260	5260	0
492	20241008	103700	3619950	5260	5260	5260	5260	0
493	20241008	103600	3619950	5260	5260	5260	5260	0
494	20241008	103500	3619950	5260	5260	5260	5260	4
495	20241008	103400	3598910	5300	5300	5300	5300	0
496	20241008	103300	3598910	5300	5300	5300	5300	0
497	20241008	103200	3598910	5300	5300	5300	5300	0
498	20241008	103100	3598910	5300	5300	5300	5300	0
499	20241008	103000	3598910	5300	5300	5300	5300	0
500	20241008	102900	3598910	5300	5300	5300	5300	0
501	20241008	102800	3598910	5300	5300	5300	5300	0
502	20241008	102700	3598910	5300	5300	5300	5300	0
503	20241008	102600	3598910	5300	5300	5300	5300	0
504	20241008	102500	3598910	5300	5300	5300	5300	0
505	20241008	102400	3598910	5300	5300	5300	5300	0
506	20241008	102300	3598910	5300	5290	5300	5290	3
507	20241008	102200	3583030	5280	5280	5280	5280	0
508	20241008	102100	3583030	5280	5280	5280	5280	0
509	20241008	102000	3583030	5280	5280	5280	5280	0
510	20241008	101900	3583030	5280	5280	5280	5280	10
511	20241008	101800	3530230	5270	5280	5280	5270	25
512	20241008	101700	3398300	5280	5280	5280	5280	0
513	20241008	101600	3398300	5280	5280	5280	5280	0
514	20241008	101500	3398300	5280	5280	5280	5280	0
515	20241008	101400	3398300	5280	5280	5280	5280	0
516	20241008	101300	3398300	5280	5280	5280	5280	43
517	20241008	101200	3171260	5280	5280	5280	5280	0
518	20241008	101100	3171260	5280	5280	5280	5280	0
519	20241008	101000	3171260	5280	5280	5280	5280	0
520	20241008	100900	3171260	5280	5280	5280	5280	0
521	20241008	100800	3171260	5280	5280	5280	5280	0
522	20241008	100700	3171260	5280	5280	5280	5280	0
523	20241008	100600	3171260	5280	5280	5280	5280	0
524	20241008	100500	3171260	5280	5280	5280	5280	0
525	20241008	100400	3171260	5280	5280	5280	5280	0
526	20241008	100300	3171260	5280	5280	5280	5280	0
527	20241008	100200	3171260	5280	5280	5280	5280	0
528	20241008	100100	3171260	5280	5280	5280	5280	0
529	20241008	100000	3171260	5280	5280	5280	5280	0
530	20241008	095900	3171260	5280	5280	5280	5280	0
531	20241008	095800	3171260	5280	5280	5280	5280	0
532	20241008	095700	3171260	5280	5280	5280	5280	0
533	20241008	095600	3171260	5280	5280	5280	5280	0
534	20241008	095500	3171260	5280	5280	5280	5280	8
535	20241008	095400	3129020	5310	5310	5310	5310	0
536	20241008	095300	3129020	5310	5310	5310	5310	0
537	20241008	095200	3129020	5310	5310	5310	5310	0
538	20241008	095100	3129020	5310	5310	5310	5310	0
539	20241008	095000	3129020	5310	5310	5310	5310	0
540	20241008	094900	3129020	5310	5310	5310	5310	0
541	20241008	094800	3129020	5310	5310	5310	5310	0
542	20241008	094700	3129020	5310	5310	5310	5310	0
543	20241008	094600	3129020	5310	5310	5310	5310	0
544	20241008	094500	3129020	5310	5310	5310	5310	0
545	20241008	094400	3129020	5310	5310	5310	5310	0
546	20241008	094300	3129020	5310	5310	5310	5310	0
547	20241008	094200	3129020	5310	5310	5310	5310	0
548	20241008	094100	3129020	5310	5310	5310	5310	0
549	20241008	094000	3129020	5310	5310	5310	5310	1
550	20241008	093900	3123710	5280	5280	5280	5280	0
551	20241008	093800	3123710	5280	5280	5280	5280	0
552	20241008	093700	3123710	5280	5280	5280	5280	0
553	20241008	093600	3123710	5280	5280	5280	5280	0
554	20241008	093500	3123710	5280	5290	5290	5280	9
555	20241008	093400	3076180	5290	5290	5290	5290	0
556	20241008	093300	3076180	5290	5290	5290	5290	0
557	20241008	093200	3076180	5290	5290	5290	5290	59
558	20241008	093100	2764070	5290	5290	5290	5290	0
559	20241008	093000	2764070	5290	5290	5290	5290	0
560	20241008	092900	2764070	5290	5290	5290	5290	0
561	20241008	092800	2764070	5290	5290	5290	5290	117
562	20241008	092700	2145140	5310	5310	5310	5310	0
563	20241008	092600	2145140	5310	5310	5310	5310	0
564	20241008	092500	2145140	5310	5310	5310	5310	0
565	20241008	092400	2145140	5310	5310	5310	5310	0
566	20241008	092300	2145140	5310	5310	5310	5310	0
567	20241008	092200	2145140	5310	5310	5310	5310	0
568	20241008	092100	2145140	5310	5310	5310	5310	0
569	20241008	092000	2145140	5310	5280	5310	5280	24
570	20241008	091900	2018270	5310	5310	5310	5310	61
571	20241008	091800	1694360	5310	5300	5310	5300	93
572	20241008	091700	1200850	5280	5280	5280	5280	0
573	20241008	091600	1200850	5280	5280	5280	5280	0
574	20241008	091500	1200850	5280	5280	5280	5280	0
575	20241008	091400	1200850	5280	5280	5280	5280	0
576	20241008	091300	1200850	5280	5280	5280	5280	0
577	20241008	091200	1200850	5280	5280	5280	5280	0
578	20241008	091100	1200850	5280	5280	5280	5280	0
579	20241008	091000	1200850	5280	5280	5280	5280	1
580	20241008	090900	1195570	5320	5320	5320	5320	0
581	20241008	090800	1195570	5320	5310	5320	5310	205
582	20241008	090700	106860	5350	5350	5350	5350	0
583	20241008	090600	106860	5350	5350	5350	5350	0
584	20241008	090500	106860	5350	5350	5350	5350	2
585	20241008	090400	96160	5360	5360	5360	5360	0
586	20241008	090300	96160	5360	5360	5360	5360	0
587	20241008	090200	96160	5360	5360	5360	5360	0
588	20241008	090100	96160	5360	5360	5360	5360	0
589	20241008	090000	96160	5360	5360	5360	5360	10