KissMeData/005710/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	184600	41255040	5930	5930	5930	5930	67
3	20240925	184500	41255040	5930	5930	5930	5930	0
4	20240925	184400	41255040	5930	5930	5930	5930	0
5	20240925	184300	41255040	5930	5930	5930	5930	0
6	20240925	184200	41255040	5930	5930	5930	5930	0
7	20240925	184100	41255040	5930	5930	5930	5930	0
8	20240925	184000	41255040	5930	5930	5930	5930	0
9	20240925	183900	41255040	5930	5930	5930	5930	0
10	20240925	183800	41255040	5930	5930	5930	5930	0
11	20240925	183700	41255040	5930	5930	5930	5930	0
12	20240925	183600	41255040	5930	5930	5930	5930	0
13	20240925	183500	41255040	5930	5930	5930	5930	0
14	20240925	183400	41255040	5930	5930	5930	5930	0
15	20240925	183300	41255040	5930	5930	5930	5930	0
16	20240925	183200	41255040	5930	5930	5930	5930	0
17	20240925	183100	41255040	5930	5930	5930	5930	0
18	20240925	183000	41255040	5930	5930	5930	5930	0
19	20240925	182900	41255040	5930	5930	5930	5930	0
20	20240925	182800	41255040	5930	5930	5930	5930	0
21	20240925	182700	41255040	5930	5930	5930	5930	0
22	20240925	182600	41255040	5930	5930	5930	5930	0
23	20240925	182500	41255040	5930	5930	5930	5930	0
24	20240925	182400	41255040	5930	5930	5930	5930	0
25	20240925	182300	41255040	5930	5930	5930	5930	0
26	20240925	182200	41255040	5930	5930	5930	5930	0
27	20240925	182100	41255040	5930	5930	5930	5930	0
28	20240925	182000	41255040	5930	5930	5930	5930	0
29	20240925	181900	41255040	5930	5930	5930	5930	0
30	20240925	181800	41255040	5930	5930	5930	5930	0
31	20240925	181700	41255040	5930	5930	5930	5930	0
32	20240925	181600	41255040	5930	5930	5930	5930	67
33	20240925	181500	41255040	5930	5930	5930	5930	0
34	20240925	181400	41255040	5930	5930	5930	5930	0
35	20240925	181300	41255040	5930	5930	5930	5930	0
36	20240925	181200	41255040	5930	5930	5930	5930	0
37	20240925	181100	41255040	5930	5930	5930	5930	0
38	20240925	181000	41255040	5930	5930	5930	5930	0
39	20240925	180900	41255040	5930	5930	5930	5930	0
40	20240925	180800	41255040	5930	5930	5930	5930	0
41	20240925	180700	41255040	5930	5930	5930	5930	0
42	20240925	180600	41255040	5930	5930	5930	5930	0
43	20240925	180500	41255040	5930	5930	5930	5930	0
44	20240925	180400	41255040	5930	5930	5930	5930	0
45	20240925	180300	41255040	5930	5930	5930	5930	0
46	20240925	180200	41255040	5930	5930	5930	5930	0
47	20240925	180100	41255040	5930	5930	5930	5930	0
48	20240925	180000	41255040	5930	5930	5930	5930	0
49	20240925	175900	41255040	5930	5930	5930	5930	0
50	20240925	175800	41255040	5930	5930	5930	5930	0
51	20240925	175700	41255040	5930	5930	5930	5930	0
52	20240925	175600	41255040	5930	5930	5930	5930	0
53	20240925	175500	41255040	5930	5930	5930	5930	0
54	20240925	175400	41255040	5930	5930	5930	5930	0
55	20240925	175300	41255040	5930	5930	5930	5930	0
56	20240925	175200	41255040	5930	5930	5930	5930	0
57	20240925	175100	41255040	5930	5930	5930	5930	0
58	20240925	175000	41255040	5930	5930	5930	5930	0
59	20240925	174900	41255040	5930	5930	5930	5930	0
60	20240925	174800	41255040	5930	5930	5930	5930	0
61	20240925	174700	41255040	5930	5930	5930	5930	0
62	20240925	174600	41255040	5930	5930	5930	5930	67
63	20240925	174500	41255040	5930	5930	5930	5930	0
64	20240925	174400	41255040	5930	5930	5930	5930	0
65	20240925	174300	41255040	5930	5930	5930	5930	0
66	20240925	174200	41255040	5930	5930	5930	5930	0
67	20240925	174100	41255040	5930	5930	5930	5930	0
68	20240925	174000	41255040	5930	5930	5930	5930	0
69	20240925	173900	41255040	5930	5930	5930	5930	0
70	20240925	173800	41255040	5930	5930	5930	5930	0
71	20240925	173700	41255040	5930	5930	5930	5930	0
72	20240925	173600	41255040	5930	5930	5930	5930	0
73	20240925	173500	41255040	5930	5930	5930	5930	0
74	20240925	173400	41255040	5930	5930	5930	5930	0
75	20240925	173300	41255040	5930	5930	5930	5930	0
76	20240925	173200	41255040	5930	5930	5930	5930	0
77	20240925	173100	41255040	5930	5930	5930	5930	0
78	20240925	173000	41255040	5930	5930	5930	5930	0
79	20240925	172900	41255040	5930	5930	5930	5930	0
80	20240925	172800	41255040	5930	5930	5930	5930	0
81	20240925	172700	41255040	5930	5930	5930	5930	0
82	20240925	172600	41255040	5930	5930	5930	5930	0
83	20240925	172500	41255040	5930	5930	5930	5930	0
84	20240925	172400	41255040	5930	5930	5930	5930	0
85	20240925	172300	41255040	5930	5930	5930	5930	0
86	20240925	172200	41255040	5930	5930	5930	5930	0
87	20240925	172100	41255040	5930	5930	5930	5930	0
88	20240925	172000	41255040	5930	5930	5930	5930	0
89	20240925	171900	41255040	5930	5930	5930	5930	0
90	20240925	171800	41255040	5930	5930	5930	5930	0
91	20240925	171700	41255040	5930	5930	5930	5930	0
92	20240925	171600	41255040	5930	5930	5930	5930	67
93	20240925	171500	41255040	5930	5930	5930	5930	0
94	20240925	171400	41255040	5930	5930	5930	5930	0
95	20240925	171300	41255040	5930	5930	5930	5930	0
96	20240925	171200	41255040	5930	5930	5930	5930	0
97	20240925	171100	41255040	5930	5930	5930	5930	0
98	20240925	171000	41255040	5930	5930	5930	5930	0
99	20240925	170900	41255040	5930	5930	5930	5930	0
100	20240925	170800	41255040	5930	5930	5930	5930	0
101	20240925	170700	41255040	5930	5930	5930	5930	0
102	20240925	170600	41255040	5930	5930	5930	5930	0
103	20240925	170500	41255040	5930	5930	5930	5930	0
104	20240925	170400	41255040	5930	5930	5930	5930	0
105	20240925	170300	41255040	5930	5930	5930	5930	0
106	20240925	170200	41255040	5930	5930	5930	5930	0
107	20240925	170100	41255040	5930	5930	5930	5930	0
108	20240925	170000	41255040	5930	5930	5930	5930	0
109	20240925	165900	41255040	5930	5930	5930	5930	0
110	20240925	165800	41255040	5930	5930	5930	5930	0
111	20240925	165700	41255040	5930	5930	5930	5930	0
112	20240925	165600	41255040	5930	5930	5930	5930	0
113	20240925	165500	41255040	5930	5930	5930	5930	0
114	20240925	165400	41255040	5930	5930	5930	5930	0
115	20240925	165300	41255040	5930	5930	5930	5930	0
116	20240925	165200	41255040	5930	5930	5930	5930	0
117	20240925	165100	41255040	5930	5930	5930	5930	0
118	20240925	165000	41255040	5930	5930	5930	5930	0
119	20240925	164900	41255040	5930	5930	5930	5930	0
120	20240925	164800	41255040	5930	5930	5930	5930	0
121	20240925	164700	41255040	5930	5930	5930	5930	0
122	20240925	164600	41255040	5930	5930	5930	5930	67
123	20240925	164500	41255040	5930	5930	5930	5930	0
124	20240925	164400	41255040	5930	5930	5930	5930	0
125	20240925	164300	41255040	5930	5930	5930	5930	0
126	20240925	164200	41255040	5930	5930	5930	5930	0
127	20240925	164100	41255040	5930	5930	5930	5930	0
128	20240925	164000	41255040	5930	5930	5930	5930	0
129	20240925	163900	41255040	5930	5930	5930	5930	0
130	20240925	163800	41255040	5930	5930	5930	5930	0
131	20240925	163700	41255040	5930	5930	5930	5930	0
132	20240925	163600	41255040	5930	5930	5930	5930	0
133	20240925	163500	41255040	5930	5930	5930	5930	0
134	20240925	163400	41255040	5930	5930	5930	5930	0
135	20240925	163300	41255040	5930	5930	5930	5930	0
136	20240925	163200	41255040	5930	5930	5930	5930	0
137	20240925	163100	41255040	5930	5930	5930	5930	0
138	20240925	163000	41255040	5930	5930	5930	5930	0
139	20240925	162900	41255040	5930	5930	5930	5930	0
140	20240925	162800	41255040	5930	5930	5930	5930	0
141	20240925	162700	41255040	5930	5930	5930	5930	0
142	20240925	162600	41255040	5930	5930	5930	5930	0
143	20240925	162500	41255040	5930	5930	5930	5930	0
144	20240925	162400	41255040	5930	5930	5930	5930	0
145	20240925	162300	41255040	5930	5930	5930	5930	0
146	20240925	162200	41255040	5930	5930	5930	5930	0
147	20240925	162100	41255040	5930	5930	5930	5930	0
148	20240925	162000	41255040	5930	5930	5930	5930	0
149	20240925	161900	41255040	5930	5930	5930	5930	0
150	20240925	161800	41255040	5930	5930	5930	5930	0
151	20240925	161700	41255040	5930	5930	5930	5930	0
152	20240925	161600	41255040	5930	5930	5930	5930	67
153	20240925	161500	41255040	5930	5930	5930	5930	0
154	20240925	161400	41255040	5930	5930	5930	5930	0
155	20240925	161300	41255040	5930	5930	5930	5930	0
156	20240925	161200	41255040	5930	5930	5930	5930	0
157	20240925	161100	41255040	5930	5930	5930	5930	0
158	20240925	161000	41255040	5930	5930	5930	5930	0
159	20240925	160900	41255040	5930	5930	5930	5930	0
160	20240925	160800	41255040	5930	5930	5930	5930	0
161	20240925	160700	41255040	5930	5930	5930	5930	0
162	20240925	160600	41255040	5930	5930	5930	5930	0
163	20240925	160500	41255040	5930	5930	5930	5930	0
164	20240925	160400	41255040	5930	5930	5930	5930	0
165	20240925	160300	41255040	5930	5930	5930	5930	0
166	20240925	160200	41255040	5930	5930	5930	5930	0
167	20240925	160100	41255040	5930	5930	5930	5930	0
168	20240925	160000	41255040	5930	5930	5930	5930	0
169	20240925	155900	41255040	5930	5930	5930	5930	0
170	20240925	155800	41255040	5930	5930	5930	5930	0
171	20240925	155700	41255040	5930	5930	5930	5930	0
172	20240925	155600	41255040	5930	5930	5930	5930	0
173	20240925	155500	41255040	5930	5930	5930	5930	0
174	20240925	155400	41255040	5930	5930	5930	5930	0
175	20240925	155300	41255040	5930	5930	5930	5930	0
176	20240925	155200	41255040	5930	5930	5930	5930	0
177	20240925	155100	41255040	5930	5930	5930	5930	0
178	20240925	155000	41255040	5930	5930	5930	5930	0
179	20240925	154900	41255040	5930	5930	5930	5930	0
180	20240925	154800	41255040	5930	5930	5930	5930	0
181	20240925	154700	41255040	5930	5930	5930	5930	0
182	20240925	154600	41255040	5930	5930	5930	5930	67
183	20240925	154500	41255040	5930	5930	5930	5930	0
184	20240925	154400	41255040	5930	5930	5930	5930	0
185	20240925	154300	41255040	5930	5930	5930	5930	0
186	20240925	154200	41255040	5930	5930	5930	5930	0
187	20240925	154100	41255040	5930	5930	5930	5930	0
188	20240925	154000	41255040	5930	5930	5930	5930	0
189	20240925	153900	41255040	5930	5930	5930	5930	0
190	20240925	153800	41255040	5930	5930	5930	5930	0
191	20240925	153700	41255040	5930	5930	5930	5930	0
192	20240925	153600	41255040	5930	5930	5930	5930	0
193	20240925	153500	41255040	5930	5930	5930	5930	0
194	20240925	153400	41255040	5930	5930	5930	5930	0
195	20240925	153300	41255040	5930	5930	5930	5930	0
196	20240925	153200	41255040	5930	5930	5930	5930	0
197	20240925	153100	41255040	5930	5930	5930	5930	0
198	20240925	153000	41255040	5930	5930	5930	5930	67
199	20240925	152900	40857730	5900	5900	5900	5900	0
200	20240925	152800	40857730	5900	5900	5900	5900	0
201	20240925	152700	40857730	5900	5900	5900	5900	0
202	20240925	152600	40857730	5900	5900	5900	5900	0
203	20240925	152500	40857730	5900	5900	5900	5900	0
204	20240925	152400	40857730	5900	5900	5900	5900	0
205	20240925	152300	40857730	5900	5900	5900	5900	0
206	20240925	152200	40857730	5900	5900	5900	5900	0
207	20240925	152100	40857730	5900	5900	5900	5900	0
208	20240925	152000	40857730	5900	5900	5900	5900	0
209	20240925	151900	40857730	5900	5900	5900	5900	68
210	20240925	151800	40456530	5900	5900	5900	5900	67
211	20240925	151700	40061230	5900	5900	5900	5900	0
212	20240925	151600	40061230	5900	5900	5900	5900	0
213	20240925	151500	40061230	5900	5900	5900	5900	0
214	20240925	151400	40061230	5900	5900	5900	5900	0
215	20240925	151300	40061230	5900	5900	5900	5900	0
216	20240925	151200	40061230	5900	5900	5900	5900	1
217	20240925	151100	40055330	5890	5890	5890	5890	167
218	20240925	151000	39071700	5890	5890	5890	5890	0
219	20240925	150900	39071700	5890	5890	5890	5890	0
220	20240925	150800	39071700	5890	5890	5890	5890	0
221	20240925	150700	39071700	5890	5890	5890	5890	0
222	20240925	150600	39071700	5890	5900	5900	5890	705
223	20240925	150500	34912900	5920	5920	5920	5920	0
224	20240925	150400	34912900	5920	5920	5920	5920	0
225	20240925	150300	34912900	5920	5920	5920	5920	0
226	20240925	150200	34912900	5920	5920	5920	5920	0
227	20240925	150100	34912900	5920	5920	5920	5920	0
228	20240925	150000	34912900	5920	5920	5920	5920	0
229	20240925	145900	34912900	5920	5920	5920	5920	0
230	20240925	145800	34912900	5920	5920	5920	5920	0
231	20240925	145700	34912900	5920	5920	5920	5920	0
232	20240925	145600	34912900	5920	5920	5920	5920	0
233	20240925	145500	34912900	5920	5920	5920	5920	0
234	20240925	145400	34912900	5920	5920	5920	5920	0
235	20240925	145300	34912900	5920	5920	5920	5920	0
236	20240925	145200	34912900	5920	5920	5920	5920	100
237	20240925	145100	34320900	5920	5910	5920	5910	100
238	20240925	145000	33728930	5920	5920	5920	5920	0
239	20240925	144900	33728930	5920	5920	5920	5920	0
240	20240925	144800	33728930	5920	5920	5920	5920	0
241	20240925	144700	33728930	5920	5920	5920	5920	0
242	20240925	144600	33728930	5920	5920	5920	5920	0
243	20240925	144500	33728930	5920	5920	5920	5920	0
244	20240925	144400	33728930	5920	5920	5920	5920	0
245	20240925	144300	33728930	5920	5920	5920	5920	0
246	20240925	144200	33728930	5920	5920	5920	5920	0
247	20240925	144100	33728930	5920	5920	5920	5920	0
248	20240925	144000	33728930	5920	5920	5920	5920	0
249	20240925	143900	33728930	5920	5920	5920	5920	0
250	20240925	143800	33728930	5920	5920	5920	5920	0
251	20240925	143700	33728930	5920	5920	5920	5920	0
252	20240925	143600	33728930	5920	5920	5920	5920	0
253	20240925	143500	33728930	5920	5920	5920	5920	0
254	20240925	143400	33728930	5920	5920	5920	5920	0
255	20240925	143300	33728930	5920	5920	5920	5920	0
256	20240925	143200	33728930	5920	5920	5920	5920	0
257	20240925	143100	33728930	5920	5920	5920	5920	0
258	20240925	143000	33728930	5920	5920	5920	5920	1
259	20240925	142900	33723010	5930	5930	5930	5930	0
260	20240925	142800	33723010	5930	5930	5930	5930	0
261	20240925	142700	33723010	5930	5930	5930	5930	0
262	20240925	142600	33723010	5930	5930	5930	5930	0
263	20240925	142500	33723010	5930	5930	5930	5930	0
264	20240925	142400	33723010	5930	5930	5930	5930	0
265	20240925	142300	33723010	5930	5930	5930	5930	0
266	20240925	142200	33723010	5930	5930	5930	5930	0
267	20240925	142100	33723010	5930	5930	5930	5930	0
268	20240925	142000	33723010	5930	5930	5930	5930	0
269	20240925	141900	33723010	5930	5930	5930	5930	0
270	20240925	141800	33723010	5930	5930	5930	5930	0
271	20240925	141700	33723010	5930	5930	5930	5930	0
272	20240925	141600	33723010	5930	5930	5930	5930	0
273	20240925	141500	33723010	5930	5930	5930	5930	0
274	20240925	141400	33723010	5930	5930	5930	5930	0
275	20240925	141300	33723010	5930	5930	5930	5930	0
276	20240925	141200	33723010	5930	5930	5930	5930	0
277	20240925	141100	33723010	5930	5930	5930	5930	0
278	20240925	141000	33723010	5930	5930	5930	5930	0
279	20240925	140900	33723010	5930	5870	5930	5870	473
280	20240925	140800	30933850	5870	5870	5870	5870	42
281	20240925	140700	30687310	5860	5860	5860	5860	2
282	20240925	140600	30675590	5860	5860	5860	5860	0
283	20240925	140500	30675590	5860	5860	5860	5860	0
284	20240925	140400	30675590	5860	5860	5860	5860	0
285	20240925	140300	30675590	5860	5860	5860	5860	0
286	20240925	140200	30675590	5860	5860	5860	5860	0
287	20240925	140100	30675590	5860	5860	5860	5860	0
288	20240925	140000	30675590	5860	5860	5860	5860	0
289	20240925	135900	30675590	5860	5860	5860	5860	0
290	20240925	135800	30675590	5860	5860	5860	5860	86
291	20240925	135700	30171630	5860	5860	5860	5860	0
292	20240925	135600	30171630	5860	5860	5860	5860	100
293	20240925	135500	29585630	5860	5860	5860	5860	22
294	20240925	135400	29456710	5860	5860	5860	5860	0
295	20240925	135300	29456710	5860	5860	5860	5860	0
296	20240925	135200	29456710	5860	5860	5860	5860	0
297	20240925	135100	29456710	5860	5860	5860	5860	0
298	20240925	135000	29456710	5860	5860	5860	5860	32
299	20240925	134900	29269190	5860	5860	5860	5860	22
300	20240925	134800	29140270	5860	5860	5860	5860	0
301	20240925	134700	29140270	5860	5860	5860	5860	0
302	20240925	134600	29140270	5860	5860	5860	5860	0
303	20240925	134500	29140270	5860	5860	5860	5860	22
304	20240925	134400	29011350	5860	5860	5860	5860	0
305	20240925	134300	29011350	5860	5860	5860	5860	0
306	20240925	134200	29011350	5860	5860	5860	5860	0
307	20240925	134100	29011350	5860	5860	5860	5860	0
308	20240925	134000	29011350	5860	5860	5860	5860	27
309	20240925	133900	28853130	5860	5860	5860	5860	22
310	20240925	133800	28724210	5860	5860	5860	5860	0
311	20240925	133700	28724210	5860	5860	5860	5860	0
312	20240925	133600	28724210	5860	5860	5860	5860	22
313	20240925	133500	28595290	5860	5860	5860	5860	0
314	20240925	133400	28595290	5860	5860	5860	5860	0
315	20240925	133300	28595290	5860	5860	5860	5860	0
316	20240925	133200	28595290	5860	5860	5860	5860	0
317	20240925	133100	28595290	5860	5860	5860	5860	0
318	20240925	133000	28595290	5860	5860	5860	5860	22
319	20240925	132900	28466370	5860	5860	5860	5860	0
320	20240925	132800	28466370	5860	5860	5860	5860	0
321	20240925	132700	28466370	5860	5860	5860	5860	0
322	20240925	132600	28466370	5860	5860	5860	5860	0
323	20240925	132500	28466370	5860	5860	5860	5860	0
324	20240925	132400	28466370	5860	5860	5860	5860	14
325	20240925	132300	28384330	5850	5850	5850	5850	30
326	20240925	132200	28208830	5850	5850	5850	5850	0
327	20240925	132100	28208830	5850	5860	5860	5850	374
328	20240925	132000	26019920	5860	5860	5860	5860	0
329	20240925	131900	26019920	5860	5860	5860	5860	0
330	20240925	131800	26019920	5860	5860	5860	5860	0
331	20240925	131700	26019920	5860	5860	5860	5860	0
332	20240925	131600	26019920	5860	5860	5860	5860	0
333	20240925	131500	26019920	5860	5860	5860	5860	0
334	20240925	131400	26019920	5860	5860	5860	5860	0
335	20240925	131300	26019920	5860	5860	5860	5860	0
336	20240925	131200	26019920	5860	5860	5860	5860	1
337	20240925	131100	26014060	5850	5850	5850	5850	0
338	20240925	131000	26014060	5850	5850	5850	5850	30
339	20240925	130900	25838560	5850	5850	5850	5850	20
340	20240925	130800	25721560	5860	5860	5860	5860	22
341	20240925	130700	25592640	5860	5860	5860	5860	0
342	20240925	130600	25592640	5860	5860	5860	5860	0
343	20240925	130500	25592640	5860	5860	5860	5860	19
344	20240925	130400	25481300	5860	5860	5860	5860	19
345	20240925	130300	25369960	5860	5860	5860	5860	0
346	20240925	130200	25369960	5860	5860	5860	5860	0
347	20240925	130100	25369960	5860	5860	5860	5860	0
348	20240925	130000	25369960	5860	5860	5860	5860	0
349	20240925	125900	25369960	5860	5860	5860	5860	0
350	20240925	125800	25369960	5860	5860	5860	5860	1
351	20240925	125700	25364100	5850	5850	5850	5850	0
352	20240925	125600	25364100	5850	5850	5850	5850	0
353	20240925	125500	25364100	5850	5850	5850	5850	0
354	20240925	125400	25364100	5850	5850	5850	5850	0
355	20240925	125300	25364100	5850	5850	5850	5850	0
356	20240925	125200	25364100	5850	5850	5850	5850	0
357	20240925	125100	25364100	5850	5850	5850	5850	0
358	20240925	125000	25364100	5850	5870	5880	5850	912
359	20240925	124900	20027790	5870	5870	5870	5870	8
360	20240925	124800	19980830	5870	5870	5870	5870	8
361	20240925	124700	19933870	5870	5870	5870	5870	4
362	20240925	124600	19910390	5870	5870	5870	5870	0
363	20240925	124500	19910390	5870	5870	5870	5870	0
364	20240925	124400	19910390	5870	5870	5870	5870	0
365	20240925	124300	19910390	5870	5870	5870	5870	0
366	20240925	124200	19910390	5870	5870	5870	5870	0
367	20240925	124100	19910390	5870	5870	5870	5870	0
368	20240925	124000	19910390	5870	5870	5870	5870	41
369	20240925	123900	19669720	5870	5880	5880	5870	137
370	20240925	123800	18864290	5880	5880	5880	5880	0
371	20240925	123700	18864290	5880	5880	5880	5880	0
372	20240925	123600	18864290	5880	5880	5880	5880	0
373	20240925	123500	18864290	5880	5880	5880	5880	0
374	20240925	123400	18864290	5880	5880	5880	5880	0
375	20240925	123300	18864290	5880	5880	5880	5880	0
376	20240925	123200	18864290	5880	5880	5880	5880	0
377	20240925	123100	18864290	5880	5880	5880	5880	0
378	20240925	123000	18864290	5880	5880	5880	5880	0
379	20240925	122900	18864290	5880	5880	5880	5880	0
380	20240925	122800	18864290	5880	5880	5880	5880	0
381	20240925	122700	18864290	5880	5880	5880	5880	0
382	20240925	122600	18864290	5880	5880	5880	5880	4
383	20240925	122500	18840770	5880	5880	5880	5880	4
384	20240925	122400	18817250	5880	5880	5880	5880	8
385	20240925	122300	18770210	5880	5880	5880	5880	8
386	20240925	122200	18723170	5880	5880	5880	5880	8
387	20240925	122100	18676130	5880	5880	5880	5880	3
388	20240925	122000	18658490	5870	5870	5870	5870	0
389	20240925	121900	18658490	5870	5870	5870	5870	0
390	20240925	121800	18658490	5870	5870	5870	5870	10
391	20240925	121700	18599790	5870	5870	5870	5870	19
392	20240925	121600	18488260	5880	5860	5880	5860	21
393	20240925	121500	18364850	5850	5850	5850	5850	0
394	20240925	121400	18364850	5850	5850	5850	5850	0
395	20240925	121300	18364850	5850	5850	5850	5850	0
396	20240925	121200	18364850	5850	5850	5850	5850	0
397	20240925	121100	18364850	5850	5850	5850	5850	0
398	20240925	121000	18364850	5850	5850	5850	5850	25
399	20240925	120900	18218600	5840	5850	5850	5840	30
400	20240925	120800	18043120	5860	5860	5860	5860	9
401	20240925	120700	17990380	5860	5860	5860	5860	3
402	20240925	120600	17972800	5860	5860	5860	5860	6
403	20240925	120500	17937640	5860	5860	5860	5860	9
404	20240925	120400	17884900	5860	5860	5860	5860	6
405	20240925	120300	17849740	5860	5860	5860	5860	2
406	20240925	120200	17838020	5850	5850	5850	5850	0
407	20240925	120100	17838020	5850	5860	5860	5850	14
408	20240925	120000	17756100	5860	5840	5860	5840	108
409	20240925	115900	17124160	5840	5840	5840	5840	0
410	20240925	115800	17124160	5840	5840	5840	5840	0
411	20240925	115700	17124160	5840	5840	5840	5840	0
412	20240925	115600	17124160	5840	5840	5840	5840	0
413	20240925	115500	17124160	5840	5840	5840	5840	0
414	20240925	115400	17124160	5840	5840	5840	5840	0
415	20240925	115300	17124160	5840	5840	5840	5840	0
416	20240925	115200	17124160	5840	5840	5840	5840	0
417	20240925	115100	17124160	5840	5840	5840	5840	0
418	20240925	115000	17124160	5840	5840	5840	5840	0
419	20240925	114900	17124160	5840	5840	5840	5840	0
420	20240925	114800	17124160	5840	5840	5840	5840	0
421	20240925	114700	17124160	5840	5840	5840	5840	0
422	20240925	114600	17124160	5840	5840	5840	5840	1
423	20240925	114500	17118320	5830	5830	5830	5820	179
424	20240925	114400	16075710	5840	5840	5840	5840	0
425	20240925	114300	16075710	5840	5840	5840	5840	0
426	20240925	114200	16075710	5840	5840	5840	5840	0
427	20240925	114100	16075710	5840	5840	5840	5840	0
428	20240925	114000	16075710	5840	5840	5840	5840	0
429	20240925	113900	16075710	5840	5840	5840	5840	0
430	20240925	113800	16075710	5840	5840	5840	5840	0
431	20240925	113700	16075710	5840	5840	5840	5840	0
432	20240925	113600	16075710	5840	5840	5840	5840	0
433	20240925	113500	16075710	5840	5840	5840	5840	0
434	20240925	113400	16075710	5840	5840	5840	5840	22
435	20240925	113300	15947230	5840	5830	5840	5830	4
436	20240925	113200	15923900	5840	5840	5840	5840	0
437	20240925	113100	15923900	5840	5840	5840	5840	0
438	20240925	113000	15923900	5840	5840	5840	5840	0
439	20240925	112900	15923900	5840	5840	5840	5840	0
440	20240925	112800	15923900	5840	5840	5840	5840	0
441	20240925	112700	15923900	5840	5840	5840	5840	0
442	20240925	112600	15923900	5840	5840	5840	5840	0
443	20240925	112500	15923900	5840	5840	5840	5840	0
444	20240925	112400	15923900	5840	5840	5840	5840	0
445	20240925	112300	15923900	5840	5840	5840	5840	0
446	20240925	112200	15923900	5840	5840	5840	5840	0
447	20240925	112100	15923900	5840	5830	5840	5830	5
448	20240925	112000	15894740	5830	5830	5830	5830	0
449	20240925	111900	15894740	5830	5830	5830	5830	40
450	20240925	111800	15661540	5830	5830	5830	5830	0
451	20240925	111700	15661540	5830	5830	5830	5830	0
452	20240925	111600	15661540	5830	5830	5830	5830	0
453	20240925	111500	15661540	5830	5830	5830	5830	0
454	20240925	111400	15661540	5830	5830	5830	5830	0
455	20240925	111300	15661540	5830	5830	5830	5830	0
456	20240925	111200	15661540	5830	5830	5830	5830	0
457	20240925	111100	15661540	5830	5830	5830	5830	1
458	20240925	111000	15655710	5820	5820	5820	5820	40
459	20240925	110900	15422910	5820	5820	5820	5820	11
460	20240925	110800	15358890	5830	5830	5830	5830	0
461	20240925	110700	15358890	5830	5830	5830	5830	0
462	20240925	110600	15358890	5830	5830	5830	5830	0
463	20240925	110500	15358890	5830	5830	5830	5830	0
464	20240925	110400	15358890	5830	5830	5830	5830	0
465	20240925	110300	15358890	5830	5830	5830	5830	0
466	20240925	110200	15358890	5830	5830	5830	5830	0
467	20240925	110100	15358890	5830	5830	5830	5830	0
468	20240925	110000	15358890	5830	5830	5830	5830	0
469	20240925	105900	15358890	5830	5830	5830	5830	0
470	20240925	105800	15358890	5830	5830	5830	5830	1
471	20240925	105700	15353060	5810	5810	5810	5810	250
472	20240925	105600	13900560	5810	5810	5810	5810	0
473	20240925	105500	13900560	5810	5810	5810	5810	0
474	20240925	105400	13900560	5810	5810	5810	5810	24
475	20240925	105300	13761120	5810	5810	5810	5810	0
476	20240925	105200	13761120	5810	5810	5810	5810	0
477	20240925	105100	13761120	5810	5810	5810	5810	0
478	20240925	105000	13761120	5810	5810	5810	5810	0
479	20240925	104900	13761120	5810	5810	5810	5810	0
480	20240925	104800	13761120	5810	5810	5810	5810	0
481	20240925	104700	13761120	5810	5810	5810	5810	0
482	20240925	104600	13761120	5810	5820	5820	5810	10
483	20240925	104500	13702950	5820	5820	5820	5820	0
484	20240925	104400	13702950	5820	5820	5820	5820	0
485	20240925	104300	13702950	5820	5820	5820	5820	0
486	20240925	104200	13702950	5820	5820	5820	5820	0
487	20240925	104100	13702950	5820	5820	5820	5820	0
488	20240925	104000	13702950	5820	5820	5820	5820	0
489	20240925	103900	13702950	5820	5820	5820	5820	0
490	20240925	103800	13702950	5820	5820	5820	5820	0
491	20240925	103700	13702950	5820	5820	5820	5820	0
492	20240925	103600	13702950	5820	5820	5820	5820	0
493	20240925	103500	13702950	5820	5820	5820	5820	5
494	20240925	103400	13673850	5810	5820	5820	5810	31
495	20240925	103300	13493460	5830	5830	5830	5830	113
496	20240925	103200	12834670	5830	5830	5830	5830	0
497	20240925	103100	12834670	5830	5830	5830	5830	0
498	20240925	103000	12834670	5830	5830	5830	5830	0
499	20240925	102900	12834670	5830	5830	5830	5830	0
500	20240925	102800	12834670	5830	5830	5830	5830	0
501	20240925	102700	12834670	5830	5830	5830	5830	0
502	20240925	102600	12834670	5830	5830	5830	5830	1
503	20240925	102500	12828840	5820	5830	5830	5820	14
504	20240925	102400	12747270	5840	5840	5840	5840	0
505	20240925	102300	12747270	5840	5840	5840	5840	0
506	20240925	102200	12747270	5840	5840	5840	5840	1
507	20240925	102100	12741430	5830	5830	5830	5830	0
508	20240925	102000	12741430	5830	5830	5830	5830	0
509	20240925	101900	12741430	5830	5830	5830	5830	0
510	20240925	101800	12741430	5830	5830	5830	5830	2
511	20240925	101700	12729770	5830	5830	5830	5830	0
512	20240925	101600	12729770	5830	5830	5830	5830	0
513	20240925	101500	12729770	5830	5830	5830	5830	0
514	20240925	101400	12729770	5830	5830	5830	5830	0
515	20240925	101300	12729770	5830	5830	5830	5830	0
516	20240925	101200	12729770	5830	5830	5830	5830	0
517	20240925	101100	12729770	5830	5860	5860	5830	1276
518	20240925	101000	5275450	5860	5850	5860	5850	79
519	20240925	100900	4813000	5860	5860	5860	5860	0
520	20240925	100800	4813000	5860	5860	5860	5860	0
521	20240925	100700	4813000	5860	5860	5860	5860	0
522	20240925	100600	4813000	5860	5860	5860	5860	0
523	20240925	100500	4813000	5860	5860	5860	5860	110
524	20240925	100400	4168400	5860	5860	5860	5860	0
525	20240925	100300	4168400	5860	5860	5860	5860	3
526	20240925	100200	4150820	5870	5870	5870	5870	0
527	20240925	100100	4150820	5870	5870	5870	5870	0
528	20240925	100000	4150820	5870	5870	5870	5870	0
529	20240925	095900	4150820	5870	5870	5870	5870	0
530	20240925	095800	4150820	5870	5870	5870	5870	1
531	20240925	095700	4144950	5870	5870	5870	5870	0
532	20240925	095600	4144950	5870	5870	5870	5870	0
533	20240925	095500	4144950	5870	5870	5870	5870	0
534	20240925	095400	4144950	5870	5870	5870	5870	0
535	20240925	095300	4144950	5870	5870	5870	5870	0
536	20240925	095200	4144950	5870	5870	5870	5870	0
537	20240925	095100	4144950	5870	5870	5870	5870	0
538	20240925	095000	4144950	5870	5870	5870	5870	0
539	20240925	094900	4144950	5870	5870	5870	5870	0
540	20240925	094800	4144950	5870	5870	5870	5870	1
541	20240925	094700	4139080	5850	5850	5850	5850	0
542	20240925	094600	4139080	5850	5850	5850	5850	0
543	20240925	094500	4139080	5850	5860	5860	5850	72
544	20240925	094400	3717630	5870	5870	5870	5870	0
545	20240925	094300	3717630	5870	5870	5870	5870	0
546	20240925	094200	3717630	5870	5870	5870	5870	0
547	20240925	094100	3717630	5870	5870	5870	5870	1
548	20240925	094000	3711760	5870	5870	5870	5870	1
549	20240925	093900	3705890	5870	5870	5870	5870	0
550	20240925	093800	3705890	5870	5870	5870	5870	0
551	20240925	093700	3705890	5870	5870	5870	5870	0
552	20240925	093600	3705890	5870	5870	5870	5870	0
553	20240925	093500	3705890	5870	5870	5870	5870	2
554	20240925	093400	3694150	5870	5870	5870	5870	0
555	20240925	093300	3694150	5870	5870	5870	5870	0
556	20240925	093200	3694150	5870	5870	5870	5870	0
557	20240925	093100	3694150	5870	5870	5870	5870	0
558	20240925	093000	3694150	5870	5870	5870	5870	2
559	20240925	092900	3682410	5870	5870	5870	5870	0
560	20240925	092800	3682410	5870	5870	5870	5870	0
561	20240925	092700	3682410	5870	5870	5870	5870	0
562	20240925	092600	3682410	5870	5870	5870	5870	0
563	20240925	092500	3682410	5870	5870	5870	5870	0
564	20240925	092400	3682410	5870	5870	5870	5870	0
565	20240925	092300	3682410	5870	5870	5870	5870	0
566	20240925	092200	3682410	5870	5870	5870	5870	0
567	20240925	092100	3682410	5870	5870	5870	5870	0
568	20240925	092000	3682410	5870	5870	5870	5870	0
569	20240925	091900	3682410	5870	5870	5870	5870	0
570	20240925	091800	3682410	5870	5870	5870	5870	0
571	20240925	091700	3682410	5870	5870	5870	5870	0
572	20240925	091600	3682410	5870	5870	5870	5870	0
573	20240925	091500	3682410	5870	5870	5870	5870	1
574	20240925	091400	3676540	5850	5850	5850	5850	0
575	20240925	091300	3676540	5850	5860	5860	5850	372
576	20240925	091200	1500190	5880	5880	5880	5880	0
577	20240925	091100	1500190	5880	5880	5880	5880	0
578	20240925	091000	1500190	5880	5880	5880	5880	0
579	20240925	090900	1500190	5880	5880	5880	5880	0
580	20240925	090800	1500190	5880	5880	5880	5880	0
581	20240925	090700	1500190	5880	5880	5880	5880	2
582	20240925	090600	1488430	5860	5860	5860	5860	0
583	20240925	090500	1488430	5860	5860	5860	5860	0
584	20240925	090400	1488430	5860	5860	5860	5860	0
585	20240925	090300	1488430	5860	5860	5860	5860	0
586	20240925	090200	1488430	5860	5860	5860	5860	153
587	20240925	090100	591850	5860	5860	5860	5850	100
588	20240925	090000	5860	5860	5860	5860	5860	1