KissMeData/005710/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184600	52915050	5860	5860	5860	5860	69
3	20240924	184500	52915050	5860	5860	5860	5860	0
4	20240924	184400	52915050	5860	5860	5860	5860	0
5	20240924	184300	52915050	5860	5860	5860	5860	0
6	20240924	184200	52915050	5860	5860	5860	5860	0
7	20240924	184100	52915050	5860	5860	5860	5860	0
8	20240924	184000	52915050	5860	5860	5860	5860	0
9	20240924	183900	52915050	5860	5860	5860	5860	0
10	20240924	183800	52915050	5860	5860	5860	5860	0
11	20240924	183700	52915050	5860	5860	5860	5860	0
12	20240924	183600	52915050	5860	5860	5860	5860	0
13	20240924	183500	52915050	5860	5860	5860	5860	0
14	20240924	183400	52915050	5860	5860	5860	5860	0
15	20240924	183300	52915050	5860	5860	5860	5860	0
16	20240924	183200	52915050	5860	5860	5860	5860	0
17	20240924	183100	52915050	5860	5860	5860	5860	0
18	20240924	183000	52915050	5860	5860	5860	5860	0
19	20240924	182900	52915050	5860	5860	5860	5860	0
20	20240924	182800	52915050	5860	5860	5860	5860	0
21	20240924	182700	52915050	5860	5860	5860	5860	0
22	20240924	182600	52915050	5860	5860	5860	5860	0
23	20240924	182500	52915050	5860	5860	5860	5860	0
24	20240924	182400	52915050	5860	5860	5860	5860	0
25	20240924	182300	52915050	5860	5860	5860	5860	0
26	20240924	182200	52915050	5860	5860	5860	5860	0
27	20240924	182100	52915050	5860	5860	5860	5860	0
28	20240924	182000	52915050	5860	5860	5860	5860	0
29	20240924	181900	52915050	5860	5860	5860	5860	0
30	20240924	181800	52915050	5860	5860	5860	5860	0
31	20240924	181700	52915050	5860	5860	5860	5860	0
32	20240924	181600	52915050	5860	5860	5860	5860	69
33	20240924	181500	52915050	5860	5860	5860	5860	0
34	20240924	181400	52915050	5860	5860	5860	5860	0
35	20240924	181300	52915050	5860	5860	5860	5860	0
36	20240924	181200	52915050	5860	5860	5860	5860	0
37	20240924	181100	52915050	5860	5860	5860	5860	0
38	20240924	181000	52915050	5860	5860	5860	5860	0
39	20240924	180900	52915050	5860	5860	5860	5860	0
40	20240924	180800	52915050	5860	5860	5860	5860	0
41	20240924	180700	52915050	5860	5860	5860	5860	0
42	20240924	180600	52915050	5860	5860	5860	5860	0
43	20240924	180500	52915050	5860	5860	5860	5860	0
44	20240924	180400	52915050	5860	5860	5860	5860	0
45	20240924	180300	52915050	5860	5860	5860	5860	0
46	20240924	180200	52915050	5860	5860	5860	5860	0
47	20240924	180100	52915050	5860	5860	5860	5860	0
48	20240924	180000	52915050	5860	5860	5860	5860	0
49	20240924	175900	52915050	5860	5860	5860	5860	0
50	20240924	175800	52915050	5860	5860	5860	5860	0
51	20240924	175700	52915050	5860	5860	5860	5860	0
52	20240924	175600	52915050	5860	5860	5860	5860	0
53	20240924	175500	52915050	5860	5860	5860	5860	0
54	20240924	175400	52915050	5860	5860	5860	5860	0
55	20240924	175300	52915050	5860	5860	5860	5860	0
56	20240924	175200	52915050	5860	5860	5860	5860	0
57	20240924	175100	52915050	5860	5860	5860	5860	0
58	20240924	175000	52915050	5860	5860	5860	5860	0
59	20240924	174900	52915050	5860	5860	5860	5860	0
60	20240924	174800	52915050	5860	5860	5860	5860	0
61	20240924	174700	52915050	5860	5860	5860	5860	0
62	20240924	174600	52915050	5860	5860	5860	5860	69
63	20240924	174500	52915050	5860	5860	5860	5860	0
64	20240924	174400	52915050	5860	5860	5860	5860	0
65	20240924	174300	52915050	5860	5860	5860	5860	0
66	20240924	174200	52915050	5860	5860	5860	5860	0
67	20240924	174100	52915050	5860	5860	5860	5860	0
68	20240924	174000	52915050	5860	5860	5860	5860	0
69	20240924	173900	52915050	5860	5860	5860	5860	0
70	20240924	173800	52915050	5860	5860	5860	5860	0
71	20240924	173700	52915050	5860	5860	5860	5860	0
72	20240924	173600	52915050	5860	5860	5860	5860	0
73	20240924	173500	52915050	5860	5860	5860	5860	0
74	20240924	173400	52915050	5860	5860	5860	5860	0
75	20240924	173300	52915050	5860	5860	5860	5860	0
76	20240924	173200	52915050	5860	5860	5860	5860	0
77	20240924	173100	52915050	5860	5860	5860	5860	0
78	20240924	173000	52915050	5860	5860	5860	5860	0
79	20240924	172900	52915050	5860	5860	5860	5860	0
80	20240924	172800	52915050	5860	5860	5860	5860	0
81	20240924	172700	52915050	5860	5860	5860	5860	0
82	20240924	172600	52915050	5860	5860	5860	5860	0
83	20240924	172500	52915050	5860	5860	5860	5860	0
84	20240924	172400	52915050	5860	5860	5860	5860	0
85	20240924	172300	52915050	5860	5860	5860	5860	0
86	20240924	172200	52915050	5860	5860	5860	5860	0
87	20240924	172100	52915050	5860	5860	5860	5860	0
88	20240924	172000	52915050	5860	5860	5860	5860	0
89	20240924	171900	52915050	5860	5860	5860	5860	0
90	20240924	171800	52915050	5860	5860	5860	5860	0
91	20240924	171700	52915050	5860	5860	5860	5860	0
92	20240924	171600	52915050	5860	5860	5860	5860	69
93	20240924	171500	52915050	5860	5860	5860	5860	0
94	20240924	171400	52915050	5860	5860	5860	5860	0
95	20240924	171300	52915050	5860	5860	5860	5860	0
96	20240924	171200	52915050	5860	5860	5860	5860	0
97	20240924	171100	52915050	5860	5860	5860	5860	0
98	20240924	171000	52915050	5860	5860	5860	5860	0
99	20240924	170900	52915050	5860	5860	5860	5860	0
100	20240924	170800	52915050	5860	5860	5860	5860	0
101	20240924	170700	52915050	5860	5860	5860	5860	0
102	20240924	170600	52915050	5860	5860	5860	5860	0
103	20240924	170500	52915050	5860	5860	5860	5860	0
104	20240924	170400	52915050	5860	5860	5860	5860	0
105	20240924	170300	52915050	5860	5860	5860	5860	0
106	20240924	170200	52915050	5860	5860	5860	5860	0
107	20240924	170100	52915050	5860	5860	5860	5860	0
108	20240924	170000	52915050	5860	5860	5860	5860	0
109	20240924	165900	52915050	5860	5860	5860	5860	0
110	20240924	165800	52915050	5860	5860	5860	5860	0
111	20240924	165700	52915050	5860	5860	5860	5860	0
112	20240924	165600	52915050	5860	5860	5860	5860	0
113	20240924	165500	52915050	5860	5860	5860	5860	0
114	20240924	165400	52915050	5860	5860	5860	5860	0
115	20240924	165300	52915050	5860	5860	5860	5860	0
116	20240924	165200	52915050	5860	5860	5860	5860	0
117	20240924	165100	52915050	5860	5860	5860	5860	0
118	20240924	165000	52915050	5860	5860	5860	5860	0
119	20240924	164900	52915050	5860	5860	5860	5860	0
120	20240924	164800	52915050	5860	5860	5860	5860	0
121	20240924	164700	52915050	5860	5860	5860	5860	0
122	20240924	164600	52915050	5860	5860	5860	5860	69
123	20240924	164500	52915050	5860	5860	5860	5860	0
124	20240924	164400	52915050	5860	5860	5860	5860	0
125	20240924	164300	52915050	5860	5860	5860	5860	0
126	20240924	164200	52915050	5860	5860	5860	5860	0
127	20240924	164100	52915050	5860	5860	5860	5860	0
128	20240924	164000	52915050	5860	5860	5860	5860	0
129	20240924	163900	52915050	5860	5860	5860	5860	0
130	20240924	163800	52915050	5860	5860	5860	5860	0
131	20240924	163700	52915050	5860	5860	5860	5860	0
132	20240924	163600	52915050	5860	5860	5860	5860	0
133	20240924	163500	52915050	5860	5860	5860	5860	0
134	20240924	163400	52915050	5860	5860	5860	5860	0
135	20240924	163300	52915050	5860	5860	5860	5860	0
136	20240924	163200	52915050	5860	5860	5860	5860	0
137	20240924	163100	52915050	5860	5860	5860	5860	0
138	20240924	163000	52915050	5860	5860	5860	5860	0
139	20240924	162900	52915050	5860	5860	5860	5860	0
140	20240924	162800	52915050	5860	5860	5860	5860	0
141	20240924	162700	52915050	5860	5860	5860	5860	0
142	20240924	162600	52915050	5860	5860	5860	5860	0
143	20240924	162500	52915050	5860	5860	5860	5860	0
144	20240924	162400	52915050	5860	5860	5860	5860	0
145	20240924	162300	52915050	5860	5860	5860	5860	0
146	20240924	162200	52915050	5860	5860	5860	5860	0
147	20240924	162100	52915050	5860	5860	5860	5860	0
148	20240924	162000	52915050	5860	5860	5860	5860	0
149	20240924	161900	52915050	5860	5860	5860	5860	0
150	20240924	161800	52915050	5860	5860	5860	5860	0
151	20240924	161700	52915050	5860	5860	5860	5860	0
152	20240924	161600	52915050	5860	5860	5860	5860	69
153	20240924	161500	52915050	5860	5860	5860	5860	0
154	20240924	161400	52915050	5860	5860	5860	5860	0
155	20240924	161300	52915050	5860	5860	5860	5860	0
156	20240924	161200	52915050	5860	5860	5860	5860	0
157	20240924	161100	52915050	5860	5860	5860	5860	0
158	20240924	161000	52915050	5860	5860	5860	5860	0
159	20240924	160900	52915050	5860	5860	5860	5860	0
160	20240924	160800	52915050	5860	5860	5860	5860	0
161	20240924	160700	52915050	5860	5860	5860	5860	0
162	20240924	160600	52915050	5860	5860	5860	5860	0
163	20240924	160500	52915050	5860	5860	5860	5860	0
164	20240924	160400	52915050	5860	5860	5860	5860	0
165	20240924	160300	52915050	5860	5860	5860	5860	0
166	20240924	160200	52915050	5860	5860	5860	5860	0
167	20240924	160100	52915050	5860	5860	5860	5860	0
168	20240924	160000	52915050	5860	5860	5860	5860	0
169	20240924	155900	52915050	5860	5860	5860	5860	0
170	20240924	155800	52915050	5860	5860	5860	5860	0
171	20240924	155700	52915050	5860	5860	5860	5860	0
172	20240924	155600	52915050	5860	5860	5860	5860	0
173	20240924	155500	52915050	5860	5860	5860	5860	0
174	20240924	155400	52915050	5860	5860	5860	5860	0
175	20240924	155300	52915050	5860	5860	5860	5860	0
176	20240924	155200	52915050	5860	5860	5860	5860	0
177	20240924	155100	52915050	5860	5860	5860	5860	0
178	20240924	155000	52915050	5860	5860	5860	5860	0
179	20240924	154900	52915050	5860	5860	5860	5860	0
180	20240924	154800	52915050	5860	5860	5860	5860	0
181	20240924	154700	52915050	5860	5860	5860	5860	0
182	20240924	154600	52915050	5860	5860	5860	5860	69
183	20240924	154500	52915050	5860	5860	5860	5860	0
184	20240924	154400	52915050	5860	5860	5860	5860	0
185	20240924	154300	52915050	5860	5860	5860	5860	0
186	20240924	154200	52915050	5860	5860	5860	5860	0
187	20240924	154100	52915050	5860	5860	5860	5860	0
188	20240924	154000	52915050	5860	5860	5860	5860	0
189	20240924	153900	52915050	5860	5860	5860	5860	0
190	20240924	153800	52915050	5860	5860	5860	5860	0
191	20240924	153700	52915050	5860	5860	5860	5860	0
192	20240924	153600	52915050	5860	5860	5860	5860	0
193	20240924	153500	52915050	5860	5860	5860	5860	0
194	20240924	153400	52915050	5860	5860	5860	5860	0
195	20240924	153300	52915050	5860	5860	5860	5860	0
196	20240924	153200	52915050	5860	5860	5860	5860	0
197	20240924	153100	52915050	5860	5860	5860	5860	0
198	20240924	153000	52915050	5860	5860	5860	5860	69
199	20240924	152900	52510710	5860	5860	5860	5860	0
200	20240924	152800	52510710	5860	5860	5860	5860	0
201	20240924	152700	52510710	5860	5860	5860	5860	0
202	20240924	152600	52510710	5860	5860	5860	5860	0
203	20240924	152500	52510710	5860	5860	5860	5860	0
204	20240924	152400	52510710	5860	5860	5860	5860	0
205	20240924	152300	52510710	5860	5860	5860	5860	0
206	20240924	152200	52510710	5860	5860	5860	5860	0
207	20240924	152100	52510710	5860	5860	5860	5860	0
208	20240924	152000	52510710	5860	5860	5860	5860	0
209	20240924	151900	52510710	5860	5860	5860	5860	51
210	20240924	151800	52211850	5860	5860	5860	5860	55
211	20240924	151700	51889550	5850	5860	5860	5850	16
212	20240924	151600	51795920	5860	5860	5860	5860	21
213	20240924	151500	51672860	5860	5860	5860	5860	12
214	20240924	151400	51602540	5860	5860	5860	5860	20
215	20240924	151300	51485340	5870	5870	5870	5870	0
216	20240924	151200	51485340	5870	5870	5870	5870	0
217	20240924	151100	51485340	5870	5870	5870	5870	0
218	20240924	151000	51485340	5870	5870	5870	5870	0
219	20240924	150900	51485340	5870	5870	5870	5870	0
220	20240924	150800	51485340	5870	5870	5870	5870	0
221	20240924	150700	51485340	5870	5870	5870	5870	0
222	20240924	150600	51485340	5870	5870	5870	5870	0
223	20240924	150500	51485340	5870	5870	5870	5870	0
224	20240924	150400	51485340	5870	5870	5870	5870	0
225	20240924	150300	51485340	5870	5870	5870	5870	0
226	20240924	150200	51485340	5870	5870	5870	5870	0
227	20240924	150100	51485340	5870	5870	5870	5870	0
228	20240924	150000	51485340	5870	5870	5870	5870	0
229	20240924	145900	51485340	5870	5870	5870	5870	0
230	20240924	145800	51485340	5870	5860	5870	5850	532
231	20240924	145700	48367840	5860	5860	5860	5860	0
232	20240924	145600	48367840	5860	5860	5860	5860	600
233	20240924	145500	44851840	5860	5860	5860	5860	150
234	20240924	145400	43972840	5870	5870	5870	5870	0
235	20240924	145300	43972840	5870	5870	5870	5870	0
236	20240924	145200	43972840	5870	5870	5870	5870	0
237	20240924	145100	43972840	5870	5860	5870	5850	1362
238	20240924	145000	35992910	5860	5860	5860	5850	9
239	20240924	144900	35940180	5860	5860	5860	5860	8
240	20240924	144800	35893300	5860	5860	5860	5860	8
241	20240924	144700	35846420	5860	5860	5860	5860	8
242	20240924	144600	35799540	5860	5860	5860	5860	6
243	20240924	144500	35764380	5860	5860	5860	5860	8
244	20240924	144400	35717500	5860	5860	5860	5860	8
245	20240924	144300	35670620	5860	5860	5860	5860	8
246	20240924	144200	35623740	5860	5860	5860	5860	8
247	20240924	144100	35576860	5860	5860	5860	5860	8
248	20240924	144000	35529980	5860	5860	5860	5860	8
249	20240924	143900	35483100	5860	5860	5860	5860	8
250	20240924	143800	35436220	5860	5860	5860	5860	8
251	20240924	143700	35389340	5860	5860	5860	5860	6
252	20240924	143600	35354180	5860	5860	5860	5860	8
253	20240924	143500	35307300	5860	5860	5860	5860	8
254	20240924	143400	35260420	5860	5860	5860	5860	6
255	20240924	143300	35225260	5860	5860	5860	5860	9
256	20240924	143200	35172520	5860	5860	5860	5860	10
257	20240924	143100	35113920	5860	5860	5860	5860	8
258	20240924	143000	35067040	5860	5860	5860	5860	11
259	20240924	142900	35002580	5860	5860	5860	5860	8
260	20240924	142800	34955700	5860	5860	5860	5860	8
261	20240924	142700	34908820	5860	5860	5860	5860	6
262	20240924	142600	34873660	5850	5850	5850	5850	0
263	20240924	142500	34873660	5850	5850	5850	5850	0
264	20240924	142400	34873660	5850	5840	5850	5840	1159
265	20240924	142300	28105080	5840	5840	5840	5840	8
266	20240924	142200	28058360	5840	5840	5840	5840	8
267	20240924	142100	28011640	5840	5840	5840	5840	8
268	20240924	142000	27964920	5840	5840	5840	5840	26
269	20240924	141900	27813080	5840	5840	5840	5840	14
270	20240924	141800	27731320	5840	5840	5840	5840	8
271	20240924	141700	27684600	5840	5840	5840	5840	8
272	20240924	141600	27637880	5840	5840	5840	5840	8
273	20240924	141500	27591160	5840	5840	5840	5840	9
274	20240924	141400	27538600	5840	5840	5840	5840	4
275	20240924	141300	27515240	5840	5840	5840	5840	8
276	20240924	141200	27468520	5840	5840	5840	5840	12
277	20240924	141100	27398440	5840	5840	5840	5840	4
278	20240924	141000	27375080	5840	5840	5840	5840	8
279	20240924	140900	27328360	5840	5840	5840	5840	4
280	20240924	140800	27305000	5840	5840	5840	5840	8
281	20240924	140700	27258280	5840	5840	5840	5840	8
282	20240924	140600	27211560	5840	5840	5840	5840	9
283	20240924	140500	27159000	5840	5840	5840	5840	8
284	20240924	140400	27112280	5840	5840	5840	5840	4
285	20240924	140300	27088920	5840	5840	5840	5840	4
286	20240924	140200	27065560	5840	5840	5840	5840	4
287	20240924	140100	27042200	5840	5840	5840	5840	8
288	20240924	140000	26995480	5840	5840	5840	5840	4
289	20240924	135900	26972120	5840	5840	5840	5840	8
290	20240924	135800	26925400	5840	5840	5840	5840	4
291	20240924	135700	26902040	5840	5840	5840	5840	8
292	20240924	135600	26855320	5840	5840	5840	5840	4
293	20240924	135500	26831960	5840	5840	5840	5840	8
294	20240924	135400	26785240	5840	5840	5840	5840	4
295	20240924	135300	26761880	5840	5840	5840	5840	14
296	20240924	135200	26680120	5840	5840	5840	5840	8
297	20240924	135100	26633400	5840	5840	5840	5840	4
298	20240924	135000	26610040	5840	5840	5840	5840	8
299	20240924	134900	26563320	5830	5830	5830	5830	5
300	20240924	134800	26534170	5840	5840	5840	5840	8
301	20240924	134700	26487450	5840	5840	5840	5840	4
302	20240924	134600	26464090	5840	5840	5840	5840	8
303	20240924	134500	26417370	5840	5840	5840	5840	4
304	20240924	134400	26394010	5840	5840	5840	5840	7
305	20240924	134300	26353130	5840	5840	5840	5840	16
306	20240924	134200	26259690	5840	5840	5840	5840	9
307	20240924	134100	26207130	5840	5840	5840	5840	6
308	20240924	134000	26172090	5840	5840	5840	5840	6
309	20240924	133900	26137050	5840	5840	5840	5840	7
310	20240924	133800	26096170	5840	5840	5840	5840	6
311	20240924	133700	26061130	5840	5840	5840	5840	7
312	20240924	133600	26020250	5840	5840	5840	5840	6
313	20240924	133500	25985210	5840	5840	5840	5840	9
314	20240924	133400	25932650	5840	5840	5840	5840	0
315	20240924	133300	25932650	5840	5840	5840	5840	3
316	20240924	133200	25915130	5840	5840	5840	5840	6
317	20240924	133100	25880090	5840	5840	5840	5840	21
318	20240924	133000	25757450	5840	5840	5840	5840	9
319	20240924	132900	25704890	5840	5840	5840	5840	0
320	20240924	132800	25704890	5840	5840	5840	5840	0
321	20240924	132700	25704890	5840	5840	5840	5840	0
322	20240924	132600	25704890	5840	5840	5840	5840	0
323	20240924	132500	25704890	5840	5840	5840	5840	0
324	20240924	132400	25704890	5840	5840	5840	5840	1
325	20240924	132300	25699050	5820	5820	5820	5820	0
326	20240924	132200	25699050	5820	5820	5820	5820	0
327	20240924	132100	25699050	5820	5820	5820	5820	912
328	20240924	132000	20391210	5820	5820	5820	5820	8
329	20240924	131900	20344650	5820	5820	5820	5820	7
330	20240924	131800	20303910	5820	5820	5820	5820	7
331	20240924	131700	20263170	5820	5820	5820	5820	0
332	20240924	131600	20263170	5820	5820	5820	5820	7
333	20240924	131500	20222430	5820	5820	5820	5820	7
334	20240924	131400	20181690	5820	5820	5820	5820	7
335	20240924	131300	20140950	5820	5820	5820	5820	8
336	20240924	131200	20094390	5820	5820	5820	5820	7
337	20240924	131100	20053650	5820	5820	5820	5820	1
338	20240924	131000	20047830	5820	5820	5820	5820	7
339	20240924	130900	20007090	5820	5820	5820	5820	7
340	20240924	130800	19966350	5820	5820	5820	5820	7
341	20240924	130700	19925610	5820	5820	5820	5820	7
342	20240924	130600	19884870	5820	5820	5820	5820	7
343	20240924	130500	19844130	5820	5820	5820	5820	0
344	20240924	130400	19844130	5820	5820	5820	5820	17
345	20240924	130300	19745190	5820	5820	5820	5820	0
346	20240924	130200	19745190	5820	5820	5820	5820	0
347	20240924	130100	19745190	5820	5820	5820	5820	0
348	20240924	130000	19745190	5820	5820	5820	5820	0
349	20240924	125900	19745190	5820	5820	5820	5820	0
350	20240924	125800	19745190	5820	5820	5820	5820	0
351	20240924	125700	19745190	5820	5820	5820	5820	0
352	20240924	125600	19745190	5820	5820	5820	5820	0
353	20240924	125500	19745190	5820	5820	5820	5820	0
354	20240924	125400	19745190	5820	5820	5820	5820	0
355	20240924	125300	19745190	5820	5820	5820	5820	1
356	20240924	125200	19739370	5810	5810	5810	5810	56
357	20240924	125100	19414010	5820	5820	5820	5820	0
358	20240924	125000	19414010	5820	5820	5820	5820	17
359	20240924	124900	19315070	5820	5820	5820	5820	0
360	20240924	124800	19315070	5820	5820	5820	5820	0
361	20240924	124700	19315070	5820	5820	5820	5820	17
362	20240924	124600	19216130	5820	5820	5820	5820	17
363	20240924	124500	19117190	5820	5820	5820	5820	0
364	20240924	124400	19117190	5820	5820	5820	5820	0
365	20240924	124300	19117190	5820	5820	5820	5820	17
366	20240924	124200	19018250	5820	5820	5820	5820	0
367	20240924	124100	19018250	5820	5820	5820	5820	0
368	20240924	124000	19018250	5820	5820	5820	5820	17
369	20240924	123900	18919310	5820	5820	5820	5820	0
370	20240924	123800	18919310	5820	5820	5820	5820	0
371	20240924	123700	18919310	5820	5820	5820	5820	17
372	20240924	123600	18820370	5810	5810	5810	5810	0
373	20240924	123500	18820370	5810	5810	5810	5810	0
374	20240924	123400	18820370	5810	5810	5810	5810	0
375	20240924	123300	18820370	5810	5810	5810	5810	0
376	20240924	123200	18820370	5810	5810	5810	5810	0
377	20240924	123100	18820370	5810	5810	5810	5810	0
378	20240924	123000	18820370	5810	5810	5810	5810	0
379	20240924	122900	18820370	5810	5810	5810	5810	0
380	20240924	122800	18820370	5810	5810	5810	5810	0
381	20240924	122700	18820370	5810	5810	5810	5810	0
382	20240924	122600	18820370	5810	5810	5810	5810	35
383	20240924	122500	18617020	5820	5820	5820	5820	17
384	20240924	122400	18518080	5820	5820	5820	5820	0
385	20240924	122300	18518080	5820	5820	5820	5820	0
386	20240924	122200	18518080	5820	5820	5820	5820	0
387	20240924	122100	18518080	5820	5820	5820	5820	0
388	20240924	122000	18518080	5820	5820	5820	5820	277
389	20240924	121900	16905940	5810	5810	5810	5810	0
390	20240924	121800	16905940	5810	5810	5810	5810	0
391	20240924	121700	16905940	5810	5810	5810	5810	0
392	20240924	121600	16905940	5810	5810	5810	5810	0
393	20240924	121500	16905940	5810	5810	5810	5810	162
394	20240924	121400	15964720	5820	5820	5820	5820	0
395	20240924	121300	15964720	5820	5820	5820	5820	0
396	20240924	121200	15964720	5820	5820	5820	5820	16
397	20240924	121100	15871600	5820	5820	5820	5820	0
398	20240924	121000	15871600	5820	5820	5820	5820	0
399	20240924	120900	15871600	5820	5820	5820	5820	16
400	20240924	120800	15778480	5820	5820	5820	5820	16
401	20240924	120700	15685360	5820	5820	5820	5820	0
402	20240924	120600	15685360	5820	5820	5820	5820	0
403	20240924	120500	15685360	5820	5820	5820	5820	0
404	20240924	120400	15685360	5820	5820	5820	5820	17
405	20240924	120300	15586420	5820	5820	5820	5820	0
406	20240924	120200	15586420	5820	5820	5820	5820	0
407	20240924	120100	15586420	5820	5820	5820	5820	8
408	20240924	120000	15539860	5820	5820	5820	5820	9
409	20240924	115900	15487480	5820	5800	5820	5800	105
410	20240924	115800	14877300	5800	5800	5800	5800	0
411	20240924	115700	14877300	5800	5800	5800	5800	0
412	20240924	115600	14877300	5800	5800	5800	5800	0
413	20240924	115500	14877300	5800	5800	5800	5800	0
414	20240924	115400	14877300	5800	5800	5800	5800	0
415	20240924	115300	14877300	5800	5800	5800	5800	0
416	20240924	115200	14877300	5800	5800	5800	5800	0
417	20240924	115100	14877300	5800	5800	5800	5800	0
418	20240924	115000	14877300	5800	5800	5800	5800	0
419	20240924	114900	14877300	5800	5800	5800	5800	0
420	20240924	114800	14877300	5800	5800	5800	5800	0
421	20240924	114700	14877300	5800	5800	5800	5800	0
422	20240924	114600	14877300	5800	5800	5800	5800	0
423	20240924	114500	14877300	5800	5800	5800	5800	0
424	20240924	114400	14877300	5800	5800	5800	5800	0
425	20240924	114300	14877300	5800	5800	5800	5800	0
426	20240924	114200	14877300	5800	5800	5800	5800	0
427	20240924	114100	14877300	5800	5800	5800	5800	17
428	20240924	114000	14778700	5800	5800	5800	5800	0
429	20240924	113900	14778700	5800	5800	5800	5800	63
430	20240924	113800	14413300	5800	5800	5800	5800	0
431	20240924	113700	14413300	5800	5800	5800	5800	0
432	20240924	113600	14413300	5800	5800	5800	5800	19
433	20240924	113500	14303100	5800	5800	5800	5800	0
434	20240924	113400	14303100	5800	5800	5800	5800	67
435	20240924	113300	13914500	5800	5800	5800	5800	4
436	20240924	113200	13891300	5800	5800	5800	5800	17
437	20240924	113100	13792700	5800	5800	5800	5800	0
438	20240924	113000	13792700	5800	5800	5800	5800	17
439	20240924	112900	13694100	5800	5800	5800	5800	0
440	20240924	112800	13694100	5800	5800	5800	5800	0
441	20240924	112700	13694100	5800	5800	5800	5800	17
442	20240924	112600	13595500	5800	5800	5800	5800	0
443	20240924	112500	13595500	5800	5800	5800	5800	0
444	20240924	112400	13595500	5800	5800	5800	5800	0
445	20240924	112300	13595500	5800	5800	5800	5800	0
446	20240924	112200	13595500	5800	5800	5800	5800	0
447	20240924	112100	13595500	5800	5800	5800	5800	0
448	20240924	112000	13595500	5800	5800	5800	5800	0
449	20240924	111900	13595500	5800	5800	5800	5800	0
450	20240924	111800	13595500	5800	5800	5800	5800	0
451	20240924	111700	13595500	5800	5800	5800	5800	1
452	20240924	111600	13589700	5790	5790	5790	5790	0
453	20240924	111500	13589700	5790	5790	5790	5790	152
454	20240924	111400	12709620	5790	5790	5790	5790	0
455	20240924	111300	12709620	5790	5790	5790	5790	0
456	20240924	111200	12709620	5790	5790	5790	5790	34
457	20240924	111100	12512760	5800	5800	5800	5800	0
458	20240924	111000	12512760	5800	5800	5800	5800	100
459	20240924	110900	11932760	5800	5800	5800	5800	0
460	20240924	110800	11932760	5800	5800	5800	5800	50
461	20240924	110700	11642760	5800	5800	5800	5800	121
462	20240924	110600	10940960	5810	5810	5810	5810	0
463	20240924	110500	10940960	5810	5810	5810	5810	0
464	20240924	110400	10940960	5810	5810	5810	5810	0
465	20240924	110300	10940960	5810	5810	5810	5810	0
466	20240924	110200	10940960	5810	5810	5810	5810	0
467	20240924	110100	10940960	5810	5810	5810	5810	0
468	20240924	110000	10940960	5810	5810	5810	5810	0
469	20240924	105900	10940960	5810	5810	5810	5810	0
470	20240924	105800	10940960	5810	5810	5810	5810	4
471	20240924	105700	10917720	5820	5820	5820	5820	0
472	20240924	105600	10917720	5820	5820	5820	5820	5
473	20240924	105500	10888620	5830	5830	5830	5830	0
474	20240924	105400	10888620	5830	5830	5830	5830	12
475	20240924	105300	10818660	5840	5840	5840	5840	0
476	20240924	105200	10818660	5840	5840	5840	5840	0
477	20240924	105100	10818660	5840	5840	5840	5840	0
478	20240924	105000	10818660	5840	5840	5840	5840	0
479	20240924	104900	10818660	5840	5840	5840	5840	0
480	20240924	104800	10818660	5840	5840	5840	5840	0
481	20240924	104700	10818660	5840	5840	5840	5840	0
482	20240924	104600	10818660	5840	5840	5840	5840	0
483	20240924	104500	10818660	5840	5840	5840	5840	1
484	20240924	104400	10812820	5830	5830	5830	5830	0
485	20240924	104300	10812820	5830	5840	5840	5830	58
486	20240924	104200	10474550	5850	5850	5850	5850	0
487	20240924	104100	10474550	5850	5850	5850	5850	0
488	20240924	104000	10474550	5850	5850	5850	5850	0
489	20240924	103900	10474550	5850	5850	5850	5850	0
490	20240924	103800	10474550	5850	5850	5850	5850	21
491	20240924	103700	10351700	5860	5860	5860	5860	0
492	20240924	103600	10351700	5860	5860	5860	5860	0
493	20240924	103500	10351700	5860	5860	5860	5860	0
494	20240924	103400	10351700	5860	5860	5860	5860	0
495	20240924	103300	10351700	5860	5860	5860	5860	0
496	20240924	103200	10351700	5860	5860	5860	5860	0
497	20240924	103100	10351700	5860	5860	5860	5860	0
498	20240924	103000	10351700	5860	5860	5860	5860	0
499	20240924	102900	10351700	5860	5860	5860	5860	0
500	20240924	102800	10351700	5860	5860	5860	5860	0
501	20240924	102700	10351700	5860	5860	5860	5860	0
502	20240924	102600	10351700	5860	5860	5860	5860	0
503	20240924	102500	10351700	5860	5860	5860	5860	0
504	20240924	102400	10351700	5860	5860	5860	5860	0
505	20240924	102300	10351700	5860	5860	5860	5860	0
506	20240924	102200	10351700	5860	5860	5860	5860	0
507	20240924	102100	10351700	5860	5860	5860	5860	0
508	20240924	102000	10351700	5860	5860	5860	5860	0
509	20240924	101900	10351700	5860	5860	5860	5860	0
510	20240924	101800	10351700	5860	5860	5860	5860	0
511	20240924	101700	10351700	5860	5860	5860	5860	0
512	20240924	101600	10351700	5860	5860	5860	5860	0
513	20240924	101500	10351700	5860	5850	5860	5850	274
514	20240924	101400	8746070	5870	5870	5870	5870	0
515	20240924	101300	8746070	5870	5870	5870	5870	0
516	20240924	101200	8746070	5870	5870	5870	5870	0
517	20240924	101100	8746070	5870	5870	5870	5870	0
518	20240924	101000	8746070	5870	5870	5870	5870	0
519	20240924	100900	8746070	5870	5870	5870	5870	0
520	20240924	100800	8746070	5870	5870	5870	5870	10
521	20240924	100700	8687370	5850	5850	5850	5850	0
522	20240924	100600	8687370	5850	5850	5850	5850	0
523	20240924	100500	8687370	5850	5850	5850	5850	0
524	20240924	100400	8687370	5850	5850	5850	5850	0
525	20240924	100300	8687370	5850	5870	5870	5850	795
526	20240924	100200	4022150	5890	5890	5890	5890	0
527	20240924	100100	4022150	5890	5890	5890	5890	0
528	20240924	100000	4022150	5890	5890	5890	5890	0
529	20240924	095900	4022150	5890	5890	5890	5890	0
530	20240924	095800	4022150	5890	5890	5890	5890	0
531	20240924	095700	4022150	5890	5890	5890	5890	0
532	20240924	095600	4022150	5890	5890	5890	5890	0
533	20240924	095500	4022150	5890	5890	5890	5890	0
534	20240924	095400	4022150	5890	5890	5890	5890	0
535	20240924	095300	4022150	5890	5890	5890	5890	0
536	20240924	095200	4022150	5890	5890	5890	5890	0
537	20240924	095100	4022150	5890	5890	5890	5890	0
538	20240924	095000	4022150	5890	5890	5890	5890	0
539	20240924	094900	4022150	5890	5890	5890	5890	0
540	20240924	094800	4022150	5890	5890	5890	5890	0
541	20240924	094700	4022150	5890	5890	5890	5890	0
542	20240924	094600	4022150	5890	5890	5890	5890	0
543	20240924	094500	4022150	5890	5890	5890	5890	0
544	20240924	094400	4022150	5890	5890	5890	5890	0
545	20240924	094300	4022150	5890	5890	5890	5890	0
546	20240924	094200	4022150	5890	5890	5890	5890	0
547	20240924	094100	4022150	5890	5840	5890	5840	6
548	20240924	094000	3986980	5850	5880	5880	5850	193
549	20240924	093900	2856260	5890	5900	5900	5890	6
550	20240924	093800	2820880	5910	5910	5910	5910	0
551	20240924	093700	2820880	5910	5910	5910	5910	0
552	20240924	093600	2820880	5910	5910	5910	5910	0
553	20240924	093500	2820880	5910	5910	5910	5910	0
554	20240924	093400	2820880	5910	5910	5910	5910	0
555	20240924	093300	2820880	5910	5910	5910	5910	0
556	20240924	093200	2820880	5910	5910	5910	5910	0
557	20240924	093100	2820880	5910	5910	5910	5910	0
558	20240924	093000	2820880	5910	5910	5910	5910	1
559	20240924	092900	2814970	5910	5910	5910	5910	1
560	20240924	092800	2809060	5910	5910	5910	5910	0
561	20240924	092700	2809060	5910	5910	5910	5910	0
562	20240924	092600	2809060	5910	5910	5910	5910	0
563	20240924	092500	2809060	5910	5910	5910	5910	0
564	20240924	092400	2809060	5910	5910	5910	5910	0
565	20240924	092300	2809060	5910	5910	5910	5910	0
566	20240924	092200	2809060	5910	5910	5910	5910	0
567	20240924	092100	2809060	5910	5910	5910	5910	0
568	20240924	092000	2809060	5910	5910	5910	5910	4
569	20240924	091900	2785420	5900	5890	5900	5890	4
570	20240924	091800	2761840	5890	5890	5890	5890	0
571	20240924	091700	2761840	5890	5890	5890	5890	1
572	20240924	091600	2755950	5880	5880	5880	5880	0
573	20240924	091500	2755950	5880	5880	5880	5880	232
574	20240924	091400	1391790	5880	5880	5880	5880	0
575	20240924	091300	1391790	5880	5880	5880	5880	0
576	20240924	091200	1391790	5880	5880	5880	5880	34
577	20240924	091100	1191870	5880	5880	5880	5880	0
578	20240924	091000	1191870	5880	5880	5880	5880	0
579	20240924	090900	1191870	5880	5880	5880	5880	0
580	20240924	090800	1191870	5880	5880	5880	5880	0
581	20240924	090700	1191870	5880	5880	5880	5880	0
582	20240924	090600	1191870	5880	5880	5880	5880	0
583	20240924	090500	1191870	5880	5880	5880	5880	0
584	20240924	090400	1191870	5880	5880	5880	5880	0
585	20240924	090300	1191870	5880	5880	5880	5880	50
586	20240924	090200	897870	5880	5880	5880	5880	0
587	20240924	090100	897870	5880	5880	5880	5880	1
588	20240924	090000	891990	5830	5830	5830	5830	153