KissMeData/005710/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184600	19330540	5940	5940	5940	5940	438
3	20241025	184500	19330540	5940	5940	5940	5940	0
4	20241025	184400	19330540	5940	5940	5940	5940	0
5	20241025	184300	19330540	5940	5940	5940	5940	0
6	20241025	184200	19330540	5940	5940	5940	5940	0
7	20241025	184100	19330540	5940	5940	5940	5940	0
8	20241025	184000	19330540	5940	5940	5940	5940	0
9	20241025	183900	19330540	5940	5940	5940	5940	0
10	20241025	183800	19330540	5940	5940	5940	5940	0
11	20241025	183700	19330540	5940	5940	5940	5940	0
12	20241025	183600	19330540	5940	5940	5940	5940	0
13	20241025	183500	19330540	5940	5940	5940	5940	0
14	20241025	183400	19330540	5940	5940	5940	5940	0
15	20241025	183300	19330540	5940	5940	5940	5940	0
16	20241025	183200	19330540	5940	5940	5940	5940	0
17	20241025	183100	19330540	5940	5940	5940	5940	0
18	20241025	183000	19330540	5940	5940	5940	5940	0
19	20241025	182900	19330540	5940	5940	5940	5940	0
20	20241025	182800	19330540	5940	5940	5940	5940	0
21	20241025	182700	19330540	5940	5940	5940	5940	0
22	20241025	182600	19330540	5940	5940	5940	5940	0
23	20241025	182500	19330540	5940	5940	5940	5940	0
24	20241025	182400	19330540	5940	5940	5940	5940	0
25	20241025	182300	19330540	5940	5940	5940	5940	0
26	20241025	182200	19330540	5940	5940	5940	5940	0
27	20241025	182100	19330540	5940	5940	5940	5940	0
28	20241025	182000	19330540	5940	5940	5940	5940	0
29	20241025	181900	19330540	5940	5940	5940	5940	0
30	20241025	181800	19330540	5940	5940	5940	5940	0
31	20241025	181700	19330540	5940	5940	5940	5940	0
32	20241025	181600	19330540	5940	5940	5940	5940	438
33	20241025	181500	19330540	5940	5940	5940	5940	0
34	20241025	181400	19330540	5940	5940	5940	5940	0
35	20241025	181300	19330540	5940	5940	5940	5940	0
36	20241025	181200	19330540	5940	5940	5940	5940	0
37	20241025	181100	19330540	5940	5940	5940	5940	0
38	20241025	181000	19330540	5940	5940	5940	5940	0
39	20241025	180900	19330540	5940	5940	5940	5940	0
40	20241025	180800	19330540	5940	5940	5940	5940	0
41	20241025	180700	19330540	5940	5940	5940	5940	0
42	20241025	180600	19330540	5940	5940	5940	5940	0
43	20241025	180500	19330540	5940	5940	5940	5940	0
44	20241025	180400	19330540	5940	5940	5940	5940	0
45	20241025	180300	19330540	5940	5940	5940	5940	0
46	20241025	180200	19330540	5940	5940	5940	5940	0
47	20241025	180100	19330540	5940	5940	5940	5940	0
48	20241025	180000	19330540	5940	5940	5940	5940	0
49	20241025	175900	19330540	5940	5940	5940	5940	0
50	20241025	175800	19330540	5940	5940	5940	5940	0
51	20241025	175700	19330540	5940	5940	5940	5940	0
52	20241025	175600	19330540	5940	5940	5940	5940	0
53	20241025	175500	19330540	5940	5940	5940	5940	0
54	20241025	175400	19330540	5940	5940	5940	5940	0
55	20241025	175300	19330540	5940	5940	5940	5940	0
56	20241025	175200	19330540	5940	5940	5940	5940	0
57	20241025	175100	19330540	5940	5940	5940	5940	0
58	20241025	175000	19330540	5940	5940	5940	5940	0
59	20241025	174900	19330540	5940	5940	5940	5940	0
60	20241025	174800	19330540	5940	5940	5940	5940	0
61	20241025	174700	19330540	5940	5940	5940	5940	0
62	20241025	174600	19330540	5940	5940	5940	5940	438
63	20241025	174500	19330540	5940	5940	5940	5940	0
64	20241025	174400	19330540	5940	5940	5940	5940	0
65	20241025	174300	19330540	5940	5940	5940	5940	0
66	20241025	174200	19330540	5940	5940	5940	5940	0
67	20241025	174100	19330540	5940	5940	5940	5940	0
68	20241025	174000	19330540	5940	5940	5940	5940	0
69	20241025	173900	19330540	5940	5940	5940	5940	0
70	20241025	173800	19330540	5940	5940	5940	5940	0
71	20241025	173700	19330540	5940	5940	5940	5940	0
72	20241025	173600	19330540	5940	5940	5940	5940	0
73	20241025	173500	19330540	5940	5940	5940	5940	0
74	20241025	173400	19330540	5940	5940	5940	5940	0
75	20241025	173300	19330540	5940	5940	5940	5940	0
76	20241025	173200	19330540	5940	5940	5940	5940	0
77	20241025	173100	19330540	5940	5940	5940	5940	0
78	20241025	173000	19330540	5940	5940	5940	5940	0
79	20241025	172900	19330540	5940	5940	5940	5940	0
80	20241025	172800	19330540	5940	5940	5940	5940	0
81	20241025	172700	19330540	5940	5940	5940	5940	0
82	20241025	172600	19330540	5940	5940	5940	5940	0
83	20241025	172500	19330540	5940	5940	5940	5940	0
84	20241025	172400	19330540	5940	5940	5940	5940	0
85	20241025	172300	19330540	5940	5940	5940	5940	0
86	20241025	172200	19330540	5940	5940	5940	5940	0
87	20241025	172100	19330540	5940	5940	5940	5940	0
88	20241025	172000	19330540	5940	5940	5940	5940	0
89	20241025	171900	19330540	5940	5940	5940	5940	0
90	20241025	171800	19330540	5940	5940	5940	5940	0
91	20241025	171700	19330540	5940	5940	5940	5940	0
92	20241025	171600	19330540	5940	5940	5940	5940	438
93	20241025	171500	19330540	5940	5940	5940	5940	0
94	20241025	171400	19330540	5940	5940	5940	5940	0
95	20241025	171300	19330540	5940	5940	5940	5940	0
96	20241025	171200	19330540	5940	5940	5940	5940	0
97	20241025	171100	19330540	5940	5940	5940	5940	0
98	20241025	171000	19330540	5940	5940	5940	5940	0
99	20241025	170900	19330540	5940	5940	5940	5940	0
100	20241025	170800	19330540	5940	5940	5940	5940	0
101	20241025	170700	19330540	5940	5940	5940	5940	0
102	20241025	170600	19330540	5940	5940	5940	5940	0
103	20241025	170500	19330540	5940	5940	5940	5940	0
104	20241025	170400	19330540	5940	5940	5940	5940	0
105	20241025	170300	19330540	5940	5940	5940	5940	0
106	20241025	170200	19330540	5940	5940	5940	5940	0
107	20241025	170100	19330540	5940	5940	5940	5940	0
108	20241025	170000	19330540	5940	5940	5940	5940	0
109	20241025	165900	19330540	5940	5940	5940	5940	0
110	20241025	165800	19330540	5940	5940	5940	5940	0
111	20241025	165700	19330540	5940	5940	5940	5940	0
112	20241025	165600	19330540	5940	5940	5940	5940	0
113	20241025	165500	19330540	5940	5940	5940	5940	0
114	20241025	165400	19330540	5940	5940	5940	5940	0
115	20241025	165300	19330540	5940	5940	5940	5940	0
116	20241025	165200	19330540	5940	5940	5940	5940	0
117	20241025	165100	19330540	5940	5940	5940	5940	0
118	20241025	165000	19330540	5940	5940	5940	5940	0
119	20241025	164900	19330540	5940	5940	5940	5940	0
120	20241025	164800	19330540	5940	5940	5940	5940	0
121	20241025	164700	19330540	5940	5940	5940	5940	0
122	20241025	164600	19330540	5940	5940	5940	5940	438
123	20241025	164500	19330540	5940	5940	5940	5940	0
124	20241025	164400	19330540	5940	5940	5940	5940	0
125	20241025	164300	19330540	5940	5940	5940	5940	0
126	20241025	164200	19330540	5940	5940	5940	5940	0
127	20241025	164100	19330540	5940	5940	5940	5940	0
128	20241025	164000	19330540	5940	5940	5940	5940	0
129	20241025	163900	19330540	5940	5940	5940	5940	0
130	20241025	163800	19330540	5940	5940	5940	5940	0
131	20241025	163700	19330540	5940	5940	5940	5940	0
132	20241025	163600	19330540	5940	5940	5940	5940	0
133	20241025	163500	19330540	5940	5940	5940	5940	0
134	20241025	163400	19330540	5940	5940	5940	5940	0
135	20241025	163300	19330540	5940	5940	5940	5940	0
136	20241025	163200	19330540	5940	5940	5940	5940	0
137	20241025	163100	19330540	5940	5940	5940	5940	0
138	20241025	163000	19330540	5940	5940	5940	5940	0
139	20241025	162900	19330540	5940	5940	5940	5940	0
140	20241025	162800	19330540	5940	5940	5940	5940	0
141	20241025	162700	19330540	5940	5940	5940	5940	0
142	20241025	162600	19330540	5940	5940	5940	5940	0
143	20241025	162500	19330540	5940	5940	5940	5940	0
144	20241025	162400	19330540	5940	5940	5940	5940	0
145	20241025	162300	19330540	5940	5940	5940	5940	0
146	20241025	162200	19330540	5940	5940	5940	5940	0
147	20241025	162100	19330540	5940	5940	5940	5940	0
148	20241025	162000	19330540	5940	5940	5940	5940	0
149	20241025	161900	19330540	5940	5940	5940	5940	0
150	20241025	161800	19330540	5940	5940	5940	5940	0
151	20241025	161700	19330540	5940	5940	5940	5940	0
152	20241025	161600	19330540	5940	5940	5940	5940	438
153	20241025	161500	19330540	5940	5940	5940	5940	0
154	20241025	161400	19330540	5940	5940	5940	5940	0
155	20241025	161300	19330540	5940	5940	5940	5940	0
156	20241025	161200	19330540	5940	5940	5940	5940	0
157	20241025	161100	19330540	5940	5940	5940	5940	0
158	20241025	161000	19330540	5940	5940	5940	5940	0
159	20241025	160900	19330540	5940	5940	5940	5940	0
160	20241025	160800	19330540	5940	5940	5940	5940	0
161	20241025	160700	19330540	5940	5940	5940	5940	0
162	20241025	160600	19330540	5940	5940	5940	5940	0
163	20241025	160500	19330540	5940	5940	5940	5940	0
164	20241025	160400	19330540	5940	5940	5940	5940	0
165	20241025	160300	19330540	5940	5940	5940	5940	0
166	20241025	160200	19330540	5940	5940	5940	5940	0
167	20241025	160100	19330540	5940	5940	5940	5940	0
168	20241025	160000	19330540	5940	5940	5940	5940	0
169	20241025	155900	19330540	5940	5940	5940	5940	0
170	20241025	155800	19330540	5940	5940	5940	5940	0
171	20241025	155700	19330540	5940	5940	5940	5940	0
172	20241025	155600	19330540	5940	5940	5940	5940	0
173	20241025	155500	19330540	5940	5940	5940	5940	0
174	20241025	155400	19330540	5940	5940	5940	5940	0
175	20241025	155300	19330540	5940	5940	5940	5940	0
176	20241025	155200	19330540	5940	5940	5940	5940	0
177	20241025	155100	19330540	5940	5940	5940	5940	0
178	20241025	155000	19330540	5940	5940	5940	5940	0
179	20241025	154900	19330540	5940	5940	5940	5940	0
180	20241025	154800	19330540	5940	5940	5940	5940	0
181	20241025	154700	19330540	5940	5940	5940	5940	0
182	20241025	154600	19330540	5940	5940	5940	5940	438
183	20241025	154500	19330540	5940	5940	5940	5940	0
184	20241025	154400	19330540	5940	5940	5940	5940	0
185	20241025	154300	19330540	5940	5940	5940	5940	0
186	20241025	154200	19330540	5940	5940	5940	5940	0
187	20241025	154100	19330540	5940	5940	5940	5940	0
188	20241025	154000	19330540	5940	5940	5940	5940	0
189	20241025	153900	19330540	5940	5940	5940	5940	0
190	20241025	153800	19330540	5940	5940	5940	5940	0
191	20241025	153700	19330540	5940	5940	5940	5940	0
192	20241025	153600	19330540	5940	5940	5940	5940	0
193	20241025	153500	19330540	5940	5940	5940	5940	0
194	20241025	153400	19330540	5940	5940	5940	5940	0
195	20241025	153300	19330540	5940	5940	5940	5940	0
196	20241025	153200	19330540	5940	5940	5940	5940	0
197	20241025	153100	19330540	5940	5940	5940	5940	0
198	20241025	153000	19330540	5940	5940	5940	5940	438
199	20241025	152900	16728820	5890	5890	5890	5890	0
200	20241025	152800	16728820	5890	5890	5890	5890	0
201	20241025	152700	16728820	5890	5890	5890	5890	0
202	20241025	152600	16728820	5890	5890	5890	5890	0
203	20241025	152500	16728820	5890	5890	5890	5890	0
204	20241025	152400	16728820	5890	5890	5890	5890	0
205	20241025	152300	16728820	5890	5890	5890	5890	0
206	20241025	152200	16728820	5890	5890	5890	5890	0
207	20241025	152100	16728820	5890	5890	5890	5890	0
208	20241025	152000	16728820	5890	5890	5890	5890	0
209	20241025	151900	16728820	5890	5890	5890	5890	1
210	20241025	151800	16722930	5880	5880	5880	5880	62
211	20241025	151700	16358370	5890	5890	5890	5890	1
212	20241025	151600	16352480	5880	5880	5880	5880	0
213	20241025	151500	16352480	5880	5880	5880	5880	0
214	20241025	151400	16352480	5880	5880	5880	5880	0
215	20241025	151300	16352480	5880	5880	5880	5880	68
216	20241025	151200	15952640	5870	5870	5870	5870	97
217	20241025	151100	15383250	5870	5870	5870	5870	0
218	20241025	151000	15383250	5870	5870	5870	5870	0
219	20241025	150900	15383250	5870	5870	5870	5870	0
220	20241025	150800	15383250	5870	5870	5870	5870	3
221	20241025	150700	15365640	5860	5860	5860	5860	0
222	20241025	150600	15365640	5860	5860	5860	5860	0
223	20241025	150500	15365640	5860	5860	5860	5860	411
224	20241025	150400	12957180	5850	5850	5850	5850	0
225	20241025	150300	12957180	5850	5850	5850	5850	0
226	20241025	150200	12957180	5850	5850	5850	5850	0
227	20241025	150100	12957180	5850	5850	5850	5850	41
228	20241025	150000	12717330	5870	5870	5870	5870	0
229	20241025	145900	12717330	5870	5870	5870	5870	0
230	20241025	145800	12717330	5870	5870	5870	5870	0
231	20241025	145700	12717330	5870	5870	5870	5870	0
232	20241025	145600	12717330	5870	5870	5870	5870	0
233	20241025	145500	12717330	5870	5870	5870	5870	0
234	20241025	145400	12717330	5870	5870	5870	5870	0
235	20241025	145300	12717330	5870	5870	5870	5870	0
236	20241025	145200	12717330	5870	5870	5870	5870	0
237	20241025	145100	12717330	5870	5870	5870	5870	0
238	20241025	145000	12717330	5870	5870	5870	5870	0
239	20241025	144900	12717330	5870	5870	5870	5870	0
240	20241025	144800	12717330	5870	5870	5870	5870	0
241	20241025	144700	12717330	5870	5870	5870	5870	0
242	20241025	144600	12717330	5870	5870	5870	5870	0
243	20241025	144500	12717330	5870	5870	5870	5870	0
244	20241025	144400	12717330	5870	5870	5870	5870	0
245	20241025	144300	12717330	5870	5870	5870	5870	0
246	20241025	144200	12717330	5870	5870	5870	5870	0
247	20241025	144100	12717330	5870	5870	5870	5870	0
248	20241025	144000	12717330	5870	5870	5870	5870	0
249	20241025	143900	12717330	5870	5870	5870	5870	0
250	20241025	143800	12717330	5870	5870	5870	5870	0
251	20241025	143700	12717330	5870	5870	5870	5870	0
252	20241025	143600	12717330	5870	5870	5870	5870	0
253	20241025	143500	12717330	5870	5870	5870	5870	0
254	20241025	143400	12717330	5870	5870	5870	5870	0
255	20241025	143300	12717330	5870	5870	5870	5870	0
256	20241025	143200	12717330	5870	5870	5870	5870	0
257	20241025	143100	12717330	5870	5870	5870	5870	0
258	20241025	143000	12717330	5870	5870	5870	5870	1
259	20241025	142900	12711460	5870	5870	5870	5870	0
260	20241025	142800	12711460	5870	5870	5870	5870	0
261	20241025	142700	12711460	5870	5870	5870	5870	0
262	20241025	142600	12711460	5870	5870	5870	5870	0
263	20241025	142500	12711460	5870	5870	5870	5870	0
264	20241025	142400	12711460	5870	5870	5870	5870	0
265	20241025	142300	12711460	5870	5870	5870	5870	0
266	20241025	142200	12711460	5870	5870	5870	5870	0
267	20241025	142100	12711460	5870	5870	5870	5870	0
268	20241025	142000	12711460	5870	5870	5870	5870	0
269	20241025	141900	12711460	5870	5870	5870	5870	0
270	20241025	141800	12711460	5870	5870	5870	5870	0
271	20241025	141700	12711460	5870	5870	5870	5870	0
272	20241025	141600	12711460	5870	5870	5870	5870	0
273	20241025	141500	12711460	5870	5870	5870	5870	0
274	20241025	141400	12711460	5870	5870	5870	5870	0
275	20241025	141300	12711460	5870	5870	5870	5870	0
276	20241025	141200	12711460	5870	5870	5870	5870	0
277	20241025	141100	12711460	5870	5870	5870	5870	0
278	20241025	141000	12711460	5870	5870	5870	5870	0
279	20241025	140900	12711460	5870	5870	5870	5870	0
280	20241025	140800	12711460	5870	5870	5870	5870	0
281	20241025	140700	12711460	5870	5870	5870	5870	0
282	20241025	140600	12711460	5870	5870	5870	5870	0
283	20241025	140500	12711460	5870	5870	5870	5870	0
284	20241025	140400	12711460	5870	5870	5870	5870	0
285	20241025	140300	12711460	5870	5870	5870	5870	0
286	20241025	140200	12711460	5870	5870	5870	5870	0
287	20241025	140100	12711460	5870	5870	5870	5870	0
288	20241025	140000	12711460	5870	5870	5870	5870	0
289	20241025	135900	12711460	5870	5870	5870	5870	0
290	20241025	135800	12711460	5870	5870	5870	5870	0
291	20241025	135700	12711460	5870	5870	5870	5870	0
292	20241025	135600	12711460	5870	5870	5870	5870	0
293	20241025	135500	12711460	5870	5870	5870	5870	0
294	20241025	135400	12711460	5870	5870	5870	5870	0
295	20241025	135300	12711460	5870	5870	5870	5870	0
296	20241025	135200	12711460	5870	5870	5870	5870	0
297	20241025	135100	12711460	5870	5870	5870	5870	0
298	20241025	135000	12711460	5870	5870	5870	5870	0
299	20241025	134900	12711460	5870	5870	5870	5870	0
300	20241025	134800	12711460	5870	5870	5870	5870	0
301	20241025	134700	12711460	5870	5870	5870	5870	0
302	20241025	134600	12711460	5870	5870	5870	5870	0
303	20241025	134500	12711460	5870	5870	5870	5870	0
304	20241025	134400	12711460	5870	5870	5870	5870	19
305	20241025	134300	12599930	5860	5860	5860	5860	17
306	20241025	134200	12500310	5850	5850	5850	5850	110
307	20241025	134100	11856810	5850	5850	5850	5850	0
308	20241025	134000	11856810	5850	5850	5850	5850	121
309	20241025	133900	11148960	5820	5820	5820	5820	0
310	20241025	133800	11148960	5820	5820	5820	5820	0
311	20241025	133700	11148960	5820	5820	5820	5820	0
312	20241025	133600	11148960	5820	5820	5820	5820	0
313	20241025	133500	11148960	5820	5820	5820	5820	0
314	20241025	133400	11148960	5820	5820	5820	5820	0
315	20241025	133300	11148960	5820	5820	5820	5820	0
316	20241025	133200	11148960	5820	5820	5820	5820	0
317	20241025	133100	11148960	5820	5820	5820	5820	0
318	20241025	133000	11148960	5820	5820	5820	5820	0
319	20241025	132900	11148960	5820	5820	5820	5820	0
320	20241025	132800	11148960	5820	5820	5820	5820	0
321	20241025	132700	11148960	5820	5820	5820	5820	0
322	20241025	132600	11148960	5820	5820	5820	5820	0
323	20241025	132500	11148960	5820	5820	5820	5820	0
324	20241025	132400	11148960	5820	5820	5820	5820	0
325	20241025	132300	11148960	5820	5820	5820	5820	0
326	20241025	132200	11148960	5820	5820	5820	5820	0
327	20241025	132100	11148960	5820	5820	5820	5820	0
328	20241025	132000	11148960	5820	5820	5820	5820	0
329	20241025	131900	11148960	5820	5820	5820	5820	0
330	20241025	131800	11148960	5820	5820	5820	5820	0
331	20241025	131700	11148960	5820	5820	5820	5820	0
332	20241025	131600	11148960	5820	5820	5820	5820	0
333	20241025	131500	11148960	5820	5820	5820	5820	0
334	20241025	131400	11148960	5820	5820	5820	5820	0
335	20241025	131300	11148960	5820	5820	5820	5820	0
336	20241025	131200	11148960	5820	5820	5820	5820	0
337	20241025	131100	11148960	5820	5820	5820	5820	0
338	20241025	131000	11148960	5820	5810	5820	5810	40
339	20241025	130900	10916390	5790	5790	5790	5790	0
340	20241025	130800	10916390	5790	5790	5790	5790	0
341	20241025	130700	10916390	5790	5810	5810	5790	125
342	20241025	130600	10191190	5820	5840	5840	5820	684
343	20241025	130500	6208350	5840	5840	5840	5840	0
344	20241025	130400	6208350	5840	5840	5840	5840	0
345	20241025	130300	6208350	5840	5840	5840	5840	0
346	20241025	130200	6208350	5840	5840	5840	5840	0
347	20241025	130100	6208350	5840	5840	5840	5840	0
348	20241025	130000	6208350	5840	5840	5840	5840	0
349	20241025	125900	6208350	5840	5840	5840	5840	0
350	20241025	125800	6208350	5840	5840	5840	5840	0
351	20241025	125700	6208350	5840	5840	5840	5840	0
352	20241025	125600	6208350	5840	5840	5840	5840	0
353	20241025	125500	6208350	5840	5840	5840	5840	0
354	20241025	125400	6208350	5840	5840	5840	5840	0
355	20241025	125300	6208350	5840	5840	5840	5840	0
356	20241025	125200	6208350	5840	5840	5840	5840	0
357	20241025	125100	6208350	5840	5840	5840	5840	0
358	20241025	125000	6208350	5840	5840	5840	5840	0
359	20241025	124900	6208350	5840	5840	5840	5840	0
360	20241025	124800	6208350	5840	5840	5840	5840	0
361	20241025	124700	6208350	5840	5840	5840	5840	0
362	20241025	124600	6208350	5840	5840	5840	5840	1
363	20241025	124500	6202510	5850	5850	5850	5850	0
364	20241025	124400	6202510	5850	5850	5850	5850	0
365	20241025	124300	6202510	5850	5850	5850	5850	0
366	20241025	124200	6202510	5850	5850	5850	5850	0
367	20241025	124100	6202510	5850	5850	5850	5850	21
368	20241025	124000	6079660	5840	5840	5840	5840	22
369	20241025	123900	5951180	5810	5810	5810	5810	0
370	20241025	123800	5951180	5810	5810	5810	5810	0
371	20241025	123700	5951180	5810	5810	5810	5810	0
372	20241025	123600	5951180	5810	5810	5810	5810	0
373	20241025	123500	5951180	5810	5810	5810	5810	0
374	20241025	123400	5951180	5810	5830	5830	5810	70
375	20241025	123300	5543320	5840	5840	5840	5840	0
376	20241025	123200	5543320	5840	5840	5840	5840	0
377	20241025	123100	5543320	5840	5840	5840	5840	0
378	20241025	123000	5543320	5840	5840	5840	5840	0
379	20241025	122900	5543320	5840	5840	5840	5840	0
380	20241025	122800	5543320	5840	5840	5840	5840	0
381	20241025	122700	5543320	5840	5840	5840	5840	0
382	20241025	122600	5543320	5840	5840	5840	5840	0
383	20241025	122500	5543320	5840	5840	5840	5840	0
384	20241025	122400	5543320	5840	5840	5840	5840	0
385	20241025	122300	5543320	5840	5840	5840	5840	0
386	20241025	122200	5543320	5840	5840	5840	5840	0
387	20241025	122100	5543320	5840	5840	5840	5840	0
388	20241025	122000	5543320	5840	5840	5840	5840	0
389	20241025	121900	5543320	5840	5840	5840	5840	0
390	20241025	121800	5543320	5840	5840	5840	5840	0
391	20241025	121700	5543320	5840	5840	5840	5840	0
392	20241025	121600	5543320	5840	5840	5840	5840	0
393	20241025	121500	5543320	5840	5840	5840	5840	0
394	20241025	121400	5543320	5840	5840	5840	5840	1
395	20241025	121300	5537480	5830	5830	5830	5830	0
396	20241025	121200	5537480	5830	5830	5830	5830	0
397	20241025	121100	5537480	5830	5830	5830	5830	0
398	20241025	121000	5537480	5830	5830	5830	5830	75
399	20241025	120900	5100230	5820	5820	5820	5820	0
400	20241025	120800	5100230	5820	5820	5820	5820	0
401	20241025	120700	5100230	5820	5820	5820	5820	1
402	20241025	120600	5094410	5830	5830	5830	5830	0
403	20241025	120500	5094410	5830	5830	5830	5830	0
404	20241025	120400	5094410	5830	5830	5830	5830	0
405	20241025	120300	5094410	5830	5830	5830	5830	0
406	20241025	120200	5094410	5830	5830	5830	5830	0
407	20241025	120100	5094410	5830	5820	5830	5820	2
408	20241025	120000	5082760	5830	5830	5830	5830	1
409	20241025	115900	5076930	5820	5820	5820	5820	0
410	20241025	115800	5076930	5820	5820	5820	5820	0
411	20241025	115700	5076930	5820	5820	5820	5820	0
412	20241025	115600	5076930	5820	5820	5820	5820	0
413	20241025	115500	5076930	5820	5820	5820	5820	0
414	20241025	115400	5076930	5820	5820	5820	5820	0
415	20241025	115300	5076930	5820	5820	5820	5820	0
416	20241025	115200	5076930	5820	5820	5820	5820	0
417	20241025	115100	5076930	5820	5820	5820	5820	0
418	20241025	115000	5076930	5820	5820	5820	5820	0
419	20241025	114900	5076930	5820	5820	5820	5820	0
420	20241025	114800	5076930	5820	5820	5820	5820	0
421	20241025	114700	5076930	5820	5820	5820	5820	0
422	20241025	114600	5076930	5820	5820	5820	5820	0
423	20241025	114500	5076930	5820	5820	5820	5820	0
424	20241025	114400	5076930	5820	5820	5820	5820	0
425	20241025	114300	5076930	5820	5820	5820	5820	0
426	20241025	114200	5076930	5820	5820	5820	5820	0
427	20241025	114100	5076930	5820	5820	5820	5820	0
428	20241025	114000	5076930	5820	5820	5820	5820	97
429	20241025	113900	4512390	5810	5810	5810	5810	0
430	20241025	113800	4512390	5810	5810	5810	5810	0
431	20241025	113700	4512390	5810	5810	5810	5810	0
432	20241025	113600	4512390	5810	5810	5810	5810	81
433	20241025	113500	4041780	5820	5820	5820	5820	0
434	20241025	113400	4041780	5820	5820	5820	5820	0
435	20241025	113300	4041780	5820	5820	5820	5820	0
436	20241025	113200	4041780	5820	5820	5820	5820	0
437	20241025	113100	4041780	5820	5820	5820	5820	0
438	20241025	113000	4041780	5820	5820	5820	5820	0
439	20241025	112900	4041780	5820	5820	5820	5820	0
440	20241025	112800	4041780	5820	5820	5820	5820	0
441	20241025	112700	4041780	5820	5820	5820	5820	0
442	20241025	112600	4041780	5820	5820	5820	5820	0
443	20241025	112500	4041780	5820	5820	5820	5820	0
444	20241025	112400	4041780	5820	5820	5820	5820	0
445	20241025	112300	4041780	5820	5820	5820	5820	0
446	20241025	112200	4041780	5820	5820	5820	5820	66
447	20241025	112100	3657660	5820	5820	5820	5820	0
448	20241025	112000	3657660	5820	5820	5820	5820	0
449	20241025	111900	3657660	5820	5820	5820	5820	0
450	20241025	111800	3657660	5820	5820	5820	5820	0
451	20241025	111700	3657660	5820	5820	5820	5820	0
452	20241025	111600	3657660	5820	5820	5820	5820	0
453	20241025	111500	3657660	5820	5820	5820	5820	0
454	20241025	111400	3657660	5820	5820	5820	5820	0
455	20241025	111300	3657660	5820	5820	5820	5820	0
456	20241025	111200	3657660	5820	5820	5820	5820	0
457	20241025	111100	3657660	5820	5820	5820	5820	0
458	20241025	111000	3657660	5820	5820	5820	5820	55
459	20241025	110900	3337560	5810	5810	5810	5810	0
460	20241025	110800	3337560	5810	5810	5810	5810	0
461	20241025	110700	3337560	5810	5810	5810	5810	0
462	20241025	110600	3337560	5810	5810	5810	5810	0
463	20241025	110500	3337560	5810	5810	5810	5810	0
464	20241025	110400	3337560	5810	5810	5810	5810	0
465	20241025	110300	3337560	5810	5810	5810	5810	0
466	20241025	110200	3337560	5810	5810	5810	5810	0
467	20241025	110100	3337560	5810	5810	5810	5810	0
468	20241025	110000	3337560	5810	5810	5810	5810	0
469	20241025	105900	3337560	5810	5810	5810	5810	0
470	20241025	105800	3337560	5810	5810	5810	5810	0
471	20241025	105700	3337560	5810	5810	5810	5810	0
472	20241025	105600	3337560	5810	5810	5810	5810	0
473	20241025	105500	3337560	5810	5810	5810	5810	0
474	20241025	105400	3337560	5810	5810	5810	5810	0
475	20241025	105300	3337560	5810	5810	5810	5810	0
476	20241025	105200	3337560	5810	5810	5810	5810	0
477	20241025	105100	3337560	5810	5810	5810	5810	0
478	20241025	105000	3337560	5810	5810	5810	5810	0
479	20241025	104900	3337560	5810	5810	5810	5810	0
480	20241025	104800	3337560	5810	5810	5810	5810	0
481	20241025	104700	3337560	5810	5810	5810	5810	0
482	20241025	104600	3337560	5810	5810	5810	5810	0
483	20241025	104500	3337560	5810	5810	5810	5810	0
484	20241025	104400	3337560	5810	5810	5810	5810	0
485	20241025	104300	3337560	5810	5810	5810	5810	0
486	20241025	104200	3337560	5810	5810	5810	5810	0
487	20241025	104100	3337560	5810	5810	5810	5810	0
488	20241025	104000	3337560	5810	5810	5810	5810	40
489	20241025	103900	3105160	5800	5800	5800	5800	277
490	20241025	103800	1498560	5800	5800	5800	5800	0
491	20241025	103700	1498560	5800	5800	5800	5800	0
492	20241025	103600	1498560	5800	5800	5800	5800	33
493	20241025	103500	1307160	5800	5800	5800	5800	0
494	20241025	103400	1307160	5800	5800	5800	5800	0
495	20241025	103300	1307160	5800	5800	5800	5800	0
496	20241025	103200	1307160	5800	5800	5800	5800	0
497	20241025	103100	1307160	5800	5800	5800	5800	0
498	20241025	103000	1307160	5800	5800	5800	5800	0
499	20241025	102900	1307160	5800	5800	5800	5800	0
500	20241025	102800	1307160	5800	5800	5800	5800	0
501	20241025	102700	1307160	5800	5800	5800	5800	0
502	20241025	102600	1307160	5800	5800	5800	5800	0
503	20241025	102500	1307160	5800	5800	5800	5800	0
504	20241025	102400	1307160	5800	5800	5800	5800	0
505	20241025	102300	1307160	5800	5800	5800	5800	0
506	20241025	102200	1307160	5800	5800	5800	5800	0
507	20241025	102100	1307160	5800	5800	5800	5800	0
508	20241025	102000	1307160	5800	5800	5800	5800	0
509	20241025	101900	1307160	5800	5800	5800	5800	0
510	20241025	101800	1307160	5800	5800	5800	5800	0
511	20241025	101700	1307160	5800	5800	5800	5800	0
512	20241025	101600	1307160	5800	5800	5800	5800	0
513	20241025	101500	1307160	5800	5800	5800	5800	0
514	20241025	101400	1307160	5800	5800	5800	5800	0
515	20241025	101300	1307160	5800	5800	5800	5800	0
516	20241025	101200	1307160	5800	5800	5800	5800	0
517	20241025	101100	1307160	5800	5800	5800	5800	0
518	20241025	101000	1307160	5800	5800	5800	5800	61
519	20241025	100900	953360	5800	5800	5800	5800	0
520	20241025	100800	953360	5800	5800	5800	5800	0
521	20241025	100700	953360	5800	5800	5800	5800	0
522	20241025	100600	953360	5800	5800	5800	5800	0
523	20241025	100500	953360	5800	5800	5800	5800	0
524	20241025	100400	953360	5800	5800	5800	5800	0
525	20241025	100300	953360	5800	5800	5800	5800	0
526	20241025	100200	953360	5800	5800	5800	5800	0
527	20241025	100100	953360	5800	5800	5800	5800	0
528	20241025	100000	953360	5800	5800	5800	5800	0
529	20241025	095900	953360	5800	5800	5800	5800	0
530	20241025	095800	953360	5800	5800	5800	5800	0
531	20241025	095700	953360	5800	5800	5800	5800	0
532	20241025	095600	953360	5800	5800	5800	5800	0
533	20241025	095500	953360	5800	5800	5800	5800	0
534	20241025	095400	953360	5800	5800	5800	5800	0
535	20241025	095300	953360	5800	5820	5820	5800	31
536	20241025	095200	773200	5820	5820	5820	5820	0
537	20241025	095100	773200	5820	5820	5820	5820	0
538	20241025	095000	773200	5820	5820	5820	5820	0
539	20241025	094900	773200	5820	5820	5820	5820	0
540	20241025	094800	773200	5820	5820	5820	5820	0
541	20241025	094700	773200	5820	5820	5820	5820	0
542	20241025	094600	773200	5820	5820	5820	5820	0
543	20241025	094500	773200	5820	5820	5820	5820	6
544	20241025	094400	738280	5820	5820	5820	5820	16
545	20241025	094300	645160	5820	5820	5820	5820	9
546	20241025	094200	592780	5830	5830	5830	5830	1
547	20241025	094100	586950	5820	5820	5820	5820	0
548	20241025	094000	586950	5820	5820	5820	5820	72
549	20241025	093900	167910	5790	5790	5790	5790	0
550	20241025	093800	167910	5790	5790	5790	5790	0
551	20241025	093700	167910	5790	5790	5790	5790	0
552	20241025	093600	167910	5790	5790	5790	5790	0
553	20241025	093500	167910	5790	5790	5790	5790	0
554	20241025	093400	167910	5790	5790	5790	5790	0
555	20241025	093300	167910	5790	5790	5790	5790	0
556	20241025	093200	167910	5790	5790	5790	5790	0
557	20241025	093100	167910	5790	5790	5790	5790	0
558	20241025	093000	167910	5790	5790	5790	5790	0
559	20241025	092900	167910	5790	5790	5790	5790	0
560	20241025	092800	167910	5790	5790	5790	5790	0
561	20241025	092700	167910	5790	5790	5790	5790	0
562	20241025	092600	167910	5790	5790	5790	5790	0
563	20241025	092500	167910	5790	5790	5790	5790	0
564	20241025	092400	167910	5790	5790	5790	5790	0
565	20241025	092300	167910	5790	5790	5790	5790	0
566	20241025	092200	167910	5790	5790	5790	5790	0
567	20241025	092100	167910	5790	5790	5790	5790	0
568	20241025	092000	167910	5790	5790	5790	5790	0
569	20241025	091900	167910	5790	5790	5790	5790	0
570	20241025	091800	167910	5790	5790	5790	5790	0
571	20241025	091700	167910	5790	5790	5790	5790	0
572	20241025	091600	167910	5790	5790	5790	5790	0
573	20241025	091500	167910	5790	5790	5790	5790	0
574	20241025	091400	167910	5790	5790	5790	5790	0
575	20241025	091300	167910	5790	5790	5790	5790	0
576	20241025	091200	167910	5790	5790	5790	5790	0
577	20241025	091100	167910	5790	5790	5790	5790	0
578	20241025	091000	167910	5790	5790	5790	5790	28
579	20241025	090900	5790	5790	5790	5790	5790	0
580	20241025	090800	5790	5790	5790	5790	5790	0
581	20241025	090700	5790	5790	5790	5790	5790	1
582	20241025	090600	0	5800	5800	5800	5800	0
583	20241025	090500	0	5800	5800	5800	5800	0
584	20241025	090400	0	5800	5800	5800	5800	0
585	20241025	090300	0	5800	5800	5800	5800	0
586	20241025	090200	0	5800	5800	5800	5800	0
587	20241025	090100	0	5800	5800	5800	5800	0
588	20241025	090000	0	5800	5800	5800	5800	0