KissMeData/005710/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184600	19304440	5940	5940	5940	5940	9
3	20241015	184500	19304440	5940	5940	5940	5940	0
4	20241015	184400	19304440	5940	5940	5940	5940	0
5	20241015	184300	19304440	5940	5940	5940	5940	0
6	20241015	184200	19304440	5940	5940	5940	5940	0
7	20241015	184100	19304440	5940	5940	5940	5940	0
8	20241015	184000	19304440	5940	5940	5940	5940	0
9	20241015	183900	19304440	5940	5940	5940	5940	0
10	20241015	183800	19304440	5940	5940	5940	5940	0
11	20241015	183700	19304440	5940	5940	5940	5940	0
12	20241015	183600	19304440	5940	5940	5940	5940	0
13	20241015	183500	19304440	5940	5940	5940	5940	0
14	20241015	183400	19304440	5940	5940	5940	5940	0
15	20241015	183300	19304440	5940	5940	5940	5940	0
16	20241015	183200	19304440	5940	5940	5940	5940	0
17	20241015	183100	19304440	5940	5940	5940	5940	0
18	20241015	183000	19304440	5940	5940	5940	5940	0
19	20241015	182900	19304440	5940	5940	5940	5940	0
20	20241015	182800	19304440	5940	5940	5940	5940	0
21	20241015	182700	19304440	5940	5940	5940	5940	0
22	20241015	182600	19304440	5940	5940	5940	5940	0
23	20241015	182500	19304440	5940	5940	5940	5940	0
24	20241015	182400	19304440	5940	5940	5940	5940	0
25	20241015	182300	19304440	5940	5940	5940	5940	0
26	20241015	182200	19304440	5940	5940	5940	5940	0
27	20241015	182100	19304440	5940	5940	5940	5940	0
28	20241015	182000	19304440	5940	5940	5940	5940	0
29	20241015	181900	19304440	5940	5940	5940	5940	0
30	20241015	181800	19304440	5940	5940	5940	5940	0
31	20241015	181700	19304440	5940	5940	5940	5940	0
32	20241015	181600	19304440	5940	5940	5940	5940	9
33	20241015	181500	19304440	5940	5940	5940	5940	0
34	20241015	181400	19304440	5940	5940	5940	5940	0
35	20241015	181300	19304440	5940	5940	5940	5940	0
36	20241015	181200	19304440	5940	5940	5940	5940	0
37	20241015	181100	19304440	5940	5940	5940	5940	0
38	20241015	181000	19304440	5940	5940	5940	5940	0
39	20241015	180900	19304440	5940	5940	5940	5940	0
40	20241015	180800	19304440	5940	5940	5940	5940	0
41	20241015	180700	19304440	5940	5940	5940	5940	0
42	20241015	180600	19304440	5940	5940	5940	5940	0
43	20241015	180500	19304440	5940	5940	5940	5940	0
44	20241015	180400	19304440	5940	5940	5940	5940	0
45	20241015	180300	19304440	5940	5940	5940	5940	0
46	20241015	180200	19304440	5940	5940	5940	5940	0
47	20241015	180100	19304440	5940	5940	5940	5940	0
48	20241015	180000	19304440	5940	5940	5940	5940	0
49	20241015	175900	19304440	5940	5940	5940	5940	0
50	20241015	175800	19304440	5940	5940	5940	5940	0
51	20241015	175700	19304440	5940	5940	5940	5940	0
52	20241015	175600	19304440	5940	5940	5940	5940	0
53	20241015	175500	19304440	5940	5940	5940	5940	0
54	20241015	175400	19304440	5940	5940	5940	5940	0
55	20241015	175300	19304440	5940	5940	5940	5940	0
56	20241015	175200	19304440	5940	5940	5940	5940	0
57	20241015	175100	19304440	5940	5940	5940	5940	0
58	20241015	175000	19304440	5940	5940	5940	5940	0
59	20241015	174900	19304440	5940	5940	5940	5940	0
60	20241015	174800	19304440	5940	5940	5940	5940	0
61	20241015	174700	19304440	5940	5940	5940	5940	0
62	20241015	174600	19304440	5940	5940	5940	5940	9
63	20241015	174500	19304440	5940	5940	5940	5940	0
64	20241015	174400	19304440	5940	5940	5940	5940	0
65	20241015	174300	19304440	5940	5940	5940	5940	0
66	20241015	174200	19304440	5940	5940	5940	5940	0
67	20241015	174100	19304440	5940	5940	5940	5940	0
68	20241015	174000	19304440	5940	5940	5940	5940	0
69	20241015	173900	19304440	5940	5940	5940	5940	0
70	20241015	173800	19304440	5940	5940	5940	5940	0
71	20241015	173700	19304440	5940	5940	5940	5940	0
72	20241015	173600	19304440	5940	5940	5940	5940	0
73	20241015	173500	19304440	5940	5940	5940	5940	0
74	20241015	173400	19304440	5940	5940	5940	5940	0
75	20241015	173300	19304440	5940	5940	5940	5940	0
76	20241015	173200	19304440	5940	5940	5940	5940	0
77	20241015	173100	19304440	5940	5940	5940	5940	0
78	20241015	173000	19304440	5940	5940	5940	5940	0
79	20241015	172900	19304440	5940	5940	5940	5940	0
80	20241015	172800	19304440	5940	5940	5940	5940	0
81	20241015	172700	19304440	5940	5940	5940	5940	0
82	20241015	172600	19304440	5940	5940	5940	5940	0
83	20241015	172500	19304440	5940	5940	5940	5940	0
84	20241015	172400	19304440	5940	5940	5940	5940	0
85	20241015	172300	19304440	5940	5940	5940	5940	0
86	20241015	172200	19304440	5940	5940	5940	5940	0
87	20241015	172100	19304440	5940	5940	5940	5940	0
88	20241015	172000	19304440	5940	5940	5940	5940	0
89	20241015	171900	19304440	5940	5940	5940	5940	0
90	20241015	171800	19304440	5940	5940	5940	5940	0
91	20241015	171700	19304440	5940	5940	5940	5940	0
92	20241015	171600	19304440	5940	5940	5940	5940	9
93	20241015	171500	19304440	5940	5940	5940	5940	0
94	20241015	171400	19304440	5940	5940	5940	5940	0
95	20241015	171300	19304440	5940	5940	5940	5940	0
96	20241015	171200	19304440	5940	5940	5940	5940	0
97	20241015	171100	19304440	5940	5940	5940	5940	0
98	20241015	171000	19304440	5940	5940	5940	5940	0
99	20241015	170900	19304440	5940	5940	5940	5940	0
100	20241015	170800	19304440	5940	5940	5940	5940	0
101	20241015	170700	19304440	5940	5940	5940	5940	0
102	20241015	170600	19304440	5940	5940	5940	5940	0
103	20241015	170500	19304440	5940	5940	5940	5940	0
104	20241015	170400	19304440	5940	5940	5940	5940	0
105	20241015	170300	19304440	5940	5940	5940	5940	0
106	20241015	170200	19304440	5940	5940	5940	5940	0
107	20241015	170100	19304440	5940	5940	5940	5940	0
108	20241015	170000	19304440	5940	5940	5940	5940	0
109	20241015	165900	19304440	5940	5940	5940	5940	0
110	20241015	165800	19304440	5940	5940	5940	5940	0
111	20241015	165700	19304440	5940	5940	5940	5940	0
112	20241015	165600	19304440	5940	5940	5940	5940	0
113	20241015	165500	19304440	5940	5940	5940	5940	0
114	20241015	165400	19304440	5940	5940	5940	5940	0
115	20241015	165300	19304440	5940	5940	5940	5940	0
116	20241015	165200	19304440	5940	5940	5940	5940	0
117	20241015	165100	19304440	5940	5940	5940	5940	0
118	20241015	165000	19304440	5940	5940	5940	5940	0
119	20241015	164900	19304440	5940	5940	5940	5940	0
120	20241015	164800	19304440	5940	5940	5940	5940	0
121	20241015	164700	19304440	5940	5940	5940	5940	0
122	20241015	164600	19304440	5940	5940	5940	5940	9
123	20241015	164500	19304440	5940	5940	5940	5940	0
124	20241015	164400	19304440	5940	5940	5940	5940	0
125	20241015	164300	19304440	5940	5940	5940	5940	0
126	20241015	164200	19304440	5940	5940	5940	5940	0
127	20241015	164100	19304440	5940	5940	5940	5940	0
128	20241015	164000	19304440	5940	5940	5940	5940	0
129	20241015	163900	19304440	5940	5940	5940	5940	0
130	20241015	163800	19304440	5940	5940	5940	5940	0
131	20241015	163700	19304440	5940	5940	5940	5940	0
132	20241015	163600	19304440	5940	5940	5940	5940	0
133	20241015	163500	19304440	5940	5940	5940	5940	0
134	20241015	163400	19304440	5940	5940	5940	5940	0
135	20241015	163300	19304440	5940	5940	5940	5940	0
136	20241015	163200	19304440	5940	5940	5940	5940	0
137	20241015	163100	19304440	5940	5940	5940	5940	0
138	20241015	163000	19304440	5940	5940	5940	5940	0
139	20241015	162900	19304440	5940	5940	5940	5940	0
140	20241015	162800	19304440	5940	5940	5940	5940	0
141	20241015	162700	19304440	5940	5940	5940	5940	0
142	20241015	162600	19304440	5940	5940	5940	5940	0
143	20241015	162500	19304440	5940	5940	5940	5940	0
144	20241015	162400	19304440	5940	5940	5940	5940	0
145	20241015	162300	19304440	5940	5940	5940	5940	0
146	20241015	162200	19304440	5940	5940	5940	5940	0
147	20241015	162100	19304440	5940	5940	5940	5940	0
148	20241015	162000	19304440	5940	5940	5940	5940	0
149	20241015	161900	19304440	5940	5940	5940	5940	0
150	20241015	161800	19304440	5940	5940	5940	5940	0
151	20241015	161700	19304440	5940	5940	5940	5940	0
152	20241015	161600	19304440	5940	5940	5940	5940	9
153	20241015	161500	19304440	5940	5940	5940	5940	0
154	20241015	161400	19304440	5940	5940	5940	5940	0
155	20241015	161300	19304440	5940	5940	5940	5940	0
156	20241015	161200	19304440	5940	5940	5940	5940	0
157	20241015	161100	19304440	5940	5940	5940	5940	0
158	20241015	161000	19304440	5940	5940	5940	5940	0
159	20241015	160900	19304440	5940	5940	5940	5940	0
160	20241015	160800	19304440	5940	5940	5940	5940	0
161	20241015	160700	19304440	5940	5940	5940	5940	0
162	20241015	160600	19304440	5940	5940	5940	5940	0
163	20241015	160500	19304440	5940	5940	5940	5940	0
164	20241015	160400	19304440	5940	5940	5940	5940	0
165	20241015	160300	19304440	5940	5940	5940	5940	0
166	20241015	160200	19304440	5940	5940	5940	5940	0
167	20241015	160100	19304440	5940	5940	5940	5940	0
168	20241015	160000	19304440	5940	5940	5940	5940	0
169	20241015	155900	19304440	5940	5940	5940	5940	0
170	20241015	155800	19304440	5940	5940	5940	5940	0
171	20241015	155700	19304440	5940	5940	5940	5940	0
172	20241015	155600	19304440	5940	5940	5940	5940	0
173	20241015	155500	19304440	5940	5940	5940	5940	0
174	20241015	155400	19304440	5940	5940	5940	5940	0
175	20241015	155300	19304440	5940	5940	5940	5940	0
176	20241015	155200	19304440	5940	5940	5940	5940	0
177	20241015	155100	19304440	5940	5940	5940	5940	0
178	20241015	155000	19304440	5940	5940	5940	5940	0
179	20241015	154900	19304440	5940	5940	5940	5940	0
180	20241015	154800	19304440	5940	5940	5940	5940	0
181	20241015	154700	19304440	5940	5940	5940	5940	0
182	20241015	154600	19304440	5940	5940	5940	5940	9
183	20241015	154500	19304440	5940	5940	5940	5940	0
184	20241015	154400	19304440	5940	5940	5940	5940	0
185	20241015	154300	19304440	5940	5940	5940	5940	0
186	20241015	154200	19304440	5940	5940	5940	5940	0
187	20241015	154100	19304440	5940	5940	5940	5940	0
188	20241015	154000	19304440	5940	5940	5940	5940	0
189	20241015	153900	19304440	5940	5940	5940	5940	0
190	20241015	153800	19304440	5940	5940	5940	5940	0
191	20241015	153700	19304440	5940	5940	5940	5940	0
192	20241015	153600	19304440	5940	5940	5940	5940	0
193	20241015	153500	19304440	5940	5940	5940	5940	0
194	20241015	153400	19304440	5940	5940	5940	5940	0
195	20241015	153300	19304440	5940	5940	5940	5940	0
196	20241015	153200	19304440	5940	5940	5940	5940	0
197	20241015	153100	19304440	5940	5940	5940	5940	0
198	20241015	153000	19304440	5940	5940	5940	5940	9
199	20241015	152900	19250980	5940	5940	5940	5940	0
200	20241015	152800	19250980	5940	5940	5940	5940	0
201	20241015	152700	19250980	5940	5940	5940	5940	0
202	20241015	152600	19250980	5940	5940	5940	5940	0
203	20241015	152500	19250980	5940	5940	5940	5940	0
204	20241015	152400	19250980	5940	5940	5940	5940	0
205	20241015	152300	19250980	5940	5940	5940	5940	0
206	20241015	152200	19250980	5940	5940	5940	5940	0
207	20241015	152100	19250980	5940	5940	5940	5940	0
208	20241015	152000	19250980	5940	5940	5940	5940	0
209	20241015	151900	19250980	5940	5940	5940	5940	0
210	20241015	151800	19250980	5940	5920	5940	5920	15
211	20241015	151700	19162160	5930	5930	5930	5930	1
212	20241015	151600	19156230	5920	5920	5920	5920	0
213	20241015	151500	19156230	5920	5920	5920	5920	136
214	20241015	151400	18351110	5920	5920	5920	5920	0
215	20241015	151300	18351110	5920	5920	5920	5920	0
216	20241015	151200	18351110	5920	5920	5920	5920	0
217	20241015	151100	18351110	5920	5920	5920	5920	100
218	20241015	151000	17759110	5920	5920	5920	5920	0
219	20241015	150900	17759110	5920	5920	5920	5920	165
220	20241015	150800	16782310	5920	5920	5920	5920	223
221	20241015	150700	15462150	5920	5920	5920	5920	0
222	20241015	150600	15462150	5920	5920	5920	5920	0
223	20241015	150500	15462150	5920	5920	5920	5920	0
224	20241015	150400	15462150	5920	5920	5920	5920	0
225	20241015	150300	15462150	5920	5920	5920	5920	0
226	20241015	150200	15462150	5920	5920	5920	5920	0
227	20241015	150100	15462150	5920	5920	5920	5920	0
228	20241015	150000	15462150	5920	5920	5920	5920	0
229	20241015	145900	15462150	5920	5920	5920	5920	0
230	20241015	145800	15462150	5920	5920	5920	5920	0
231	20241015	145700	15462150	5920	5920	5920	5920	0
232	20241015	145600	15462150	5920	5900	5920	5900	263
233	20241015	145500	13910430	5910	5910	5910	5910	2
234	20241015	145400	13898610	5910	5910	5910	5910	0
235	20241015	145300	13898610	5910	5910	5910	5910	0
236	20241015	145200	13898610	5910	5910	5910	5910	0
237	20241015	145100	13898610	5910	5910	5910	5910	0
238	20241015	145000	13898610	5910	5910	5910	5910	0
239	20241015	144900	13898610	5910	5910	5910	5910	1
240	20241015	144800	13892700	5910	5910	5910	5910	0
241	20241015	144700	13892700	5910	5910	5910	5910	0
242	20241015	144600	13892700	5910	5910	5910	5910	0
243	20241015	144500	13892700	5910	5910	5910	5910	0
244	20241015	144400	13892700	5910	5910	5910	5910	0
245	20241015	144300	13892700	5910	5910	5910	5910	0
246	20241015	144200	13892700	5910	5910	5910	5910	0
247	20241015	144100	13892700	5910	5910	5910	5910	0
248	20241015	144000	13892700	5910	5910	5910	5910	0
249	20241015	143900	13892700	5910	5910	5910	5910	0
250	20241015	143800	13892700	5910	5910	5910	5910	1
251	20241015	143700	13886790	5900	5900	5900	5900	0
252	20241015	143600	13886790	5900	5900	5900	5900	0
253	20241015	143500	13886790	5900	5900	5900	5900	0
254	20241015	143400	13886790	5900	5900	5900	5900	0
255	20241015	143300	13886790	5900	5900	5900	5900	0
256	20241015	143200	13886790	5900	5900	5900	5900	0
257	20241015	143100	13886790	5900	5900	5900	5900	186
258	20241015	143000	12789390	5900	5900	5900	5900	1
259	20241015	142900	12783490	5900	5900	5900	5900	0
260	20241015	142800	12783490	5900	5900	5900	5900	0
261	20241015	142700	12783490	5900	5900	5900	5900	1
262	20241015	142600	12777590	5900	5900	5900	5900	0
263	20241015	142500	12777590	5900	5900	5900	5900	0
264	20241015	142400	12777590	5900	5900	5900	5900	2
265	20241015	142300	12765790	5900	5900	5900	5900	4
266	20241015	142200	12742190	5900	5900	5900	5900	0
267	20241015	142100	12742190	5900	5900	5900	5900	0
268	20241015	142000	12742190	5900	5900	5900	5900	0
269	20241015	141900	12742190	5900	5900	5900	5900	0
270	20241015	141800	12742190	5900	5900	5910	5900	166
271	20241015	141700	11762640	5900	5900	5900	5900	2
272	20241015	141600	11750840	5900	5900	5900	5900	0
273	20241015	141500	11750840	5900	5900	5900	5900	0
274	20241015	141400	11750840	5900	5900	5900	5900	0
275	20241015	141300	11750840	5900	5900	5900	5900	0
276	20241015	141200	11750840	5900	5900	5900	5900	0
277	20241015	141100	11750840	5900	5900	5900	5900	0
278	20241015	141000	11750840	5900	5900	5900	5900	0
279	20241015	140900	11750840	5900	5900	5900	5900	0
280	20241015	140800	11750840	5900	5900	5900	5900	0
281	20241015	140700	11750840	5900	5900	5900	5900	2
282	20241015	140600	11739040	5900	5900	5900	5900	0
283	20241015	140500	11739040	5900	5900	5900	5900	0
284	20241015	140400	11739040	5900	5900	5900	5900	0
285	20241015	140300	11739040	5900	5900	5900	5900	2
286	20241015	140200	11727240	5900	5900	5900	5900	4
287	20241015	140100	11703640	5900	5900	5900	5900	0
288	20241015	140000	11703640	5900	5900	5900	5900	0
289	20241015	135900	11703640	5900	5900	5900	5900	0
290	20241015	135800	11703640	5900	5900	5900	5900	0
291	20241015	135700	11703640	5900	5900	5900	5900	0
292	20241015	135600	11703640	5900	5890	5900	5890	8
293	20241015	135500	11656510	5900	5900	5900	5900	0
294	20241015	135400	11656510	5900	5900	5900	5900	0
295	20241015	135300	11656510	5900	5900	5900	5900	0
296	20241015	135200	11656510	5900	5900	5900	5900	0
297	20241015	135100	11656510	5900	5900	5900	5900	4
298	20241015	135000	11632910	5900	5900	5900	5900	0
299	20241015	134900	11632910	5900	5900	5900	5900	0
300	20241015	134800	11632910	5900	5900	5900	5900	0
301	20241015	134700	11632910	5900	5900	5900	5900	0
302	20241015	134600	11632910	5900	5900	5900	5900	0
303	20241015	134500	11632910	5900	5900	5900	5900	0
304	20241015	134400	11632910	5900	5900	5900	5900	1
305	20241015	134300	11627010	5890	5890	5890	5890	0
306	20241015	134200	11627010	5890	5890	5890	5890	0
307	20241015	134100	11627010	5890	5890	5890	5890	0
308	20241015	134000	11627010	5890	5890	5890	5890	0
309	20241015	133900	11627010	5890	5890	5890	5890	4
310	20241015	133800	11603450	5900	5900	5900	5900	0
311	20241015	133700	11603450	5900	5900	5900	5900	0
312	20241015	133600	11603450	5900	5900	5900	5900	0
313	20241015	133500	11603450	5900	5900	5900	5900	0
314	20241015	133400	11603450	5900	5900	5900	5900	0
315	20241015	133300	11603450	5900	5900	5900	5900	0
316	20241015	133200	11603450	5900	5900	5900	5900	0
317	20241015	133100	11603450	5900	5900	5900	5900	0
318	20241015	133000	11603450	5900	5900	5900	5900	0
319	20241015	132900	11603450	5900	5900	5900	5900	0
320	20241015	132800	11603450	5900	5900	5900	5900	3
321	20241015	132700	11585750	5900	5890	5900	5890	61
322	20241015	132600	11226400	5900	5900	5900	5900	5
323	20241015	132500	11196900	5910	5910	5910	5910	0
324	20241015	132400	11196900	5910	5910	5910	5910	0
325	20241015	132300	11196900	5910	5910	5910	5910	0
326	20241015	132200	11196900	5910	5910	5910	5910	0
327	20241015	132100	11196900	5910	5910	5910	5910	0
328	20241015	132000	11196900	5910	5910	5910	5910	0
329	20241015	131900	11196900	5910	5910	5910	5910	0
330	20241015	131800	11196900	5910	5910	5910	5910	0
331	20241015	131700	11196900	5910	5910	5910	5910	0
332	20241015	131600	11196900	5910	5910	5910	5910	0
333	20241015	131500	11196900	5910	5910	5910	5910	0
334	20241015	131400	11196900	5910	5910	5910	5910	0
335	20241015	131300	11196900	5910	5910	5910	5910	0
336	20241015	131200	11196900	5910	5910	5910	5910	0
337	20241015	131100	11196900	5910	5910	5910	5910	0
338	20241015	131000	11196900	5910	5900	5910	5890	98
339	20241015	130900	10618840	5910	5910	5910	5910	85
340	20241015	130800	10116490	5920	5900	5920	5900	9
341	20241015	130700	10063370	5920	5920	5920	5920	1
342	20241015	130600	10057450	5900	5900	5900	5900	0
343	20241015	130500	10057450	5900	5900	5900	5900	0
344	20241015	130400	10057450	5900	5900	5900	5900	0
345	20241015	130300	10057450	5900	5900	5900	5900	0
346	20241015	130200	10057450	5900	5900	5900	5900	16
347	20241015	130100	9963050	5920	5920	5920	5920	0
348	20241015	130000	9963050	5920	5920	5920	5920	0
349	20241015	125900	9963050	5920	5920	5920	5920	0
350	20241015	125800	9963050	5920	5920	5920	5920	1
351	20241015	125700	9957130	5910	5910	5910	5910	0
352	20241015	125600	9957130	5910	5910	5910	5910	0
353	20241015	125500	9957130	5910	5910	5910	5910	0
354	20241015	125400	9957130	5910	5910	5910	5910	0
355	20241015	125300	9957130	5910	5910	5910	5910	0
356	20241015	125200	9957130	5910	5910	5910	5910	0
357	20241015	125100	9957130	5910	5910	5910	5910	0
358	20241015	125000	9957130	5910	5910	5910	5910	0
359	20241015	124900	9957130	5910	5910	5910	5910	0
360	20241015	124800	9957130	5910	5910	5910	5910	0
361	20241015	124700	9957130	5910	5910	5910	5910	0
362	20241015	124600	9957130	5910	5910	5910	5910	0
363	20241015	124500	9957130	5910	5910	5910	5910	0
364	20241015	124400	9957130	5910	5910	5910	5910	0
365	20241015	124300	9957130	5910	5910	5910	5910	0
366	20241015	124200	9957130	5910	5910	5910	5910	0
367	20241015	124100	9957130	5910	5910	5910	5910	0
368	20241015	124000	9957130	5910	5910	5910	5910	0
369	20241015	123900	9957130	5910	5910	5910	5910	0
370	20241015	123800	9957130	5910	5910	5910	5910	0
371	20241015	123700	9957130	5910	5910	5910	5910	0
372	20241015	123600	9957130	5910	5910	5910	5910	0
373	20241015	123500	9957130	5910	5910	5910	5910	0
374	20241015	123400	9957130	5910	5910	5910	5910	0
375	20241015	123300	9957130	5910	5910	5910	5910	0
376	20241015	123200	9957130	5910	5910	5910	5910	0
377	20241015	123100	9957130	5910	5910	5910	5910	0
378	20241015	123000	9957130	5910	5910	5910	5910	0
379	20241015	122900	9957130	5910	5910	5910	5910	0
380	20241015	122800	9957130	5910	5910	5910	5910	0
381	20241015	122700	9957130	5910	5910	5910	5910	0
382	20241015	122600	9957130	5910	5910	5910	5910	0
383	20241015	122500	9957130	5910	5910	5910	5910	0
384	20241015	122400	9957130	5910	5910	5910	5910	0
385	20241015	122300	9957130	5910	5910	5910	5910	0
386	20241015	122200	9957130	5910	5910	5910	5910	0
387	20241015	122100	9957130	5910	5910	5910	5910	4
388	20241015	122000	9933490	5910	5910	5910	5910	0
389	20241015	121900	9933490	5910	5910	5910	5910	0
390	20241015	121800	9933490	5910	5910	5910	5910	3
391	20241015	121700	9915760	5910	5910	5910	5910	2
392	20241015	121600	9903940	5920	5920	5920	5920	0
393	20241015	121500	9903940	5920	5920	5920	5920	1
394	20241015	121400	9898020	5910	5910	5910	5910	0
395	20241015	121300	9898020	5910	5910	5910	5910	0
396	20241015	121200	9898020	5910	5910	5910	5910	0
397	20241015	121100	9898020	5910	5910	5910	5910	0
398	20241015	121000	9898020	5910	5910	5910	5900	96
399	20241015	120900	9330750	5920	5920	5920	5920	0
400	20241015	120800	9330750	5920	5920	5920	5920	0
401	20241015	120700	9330750	5920	5920	5920	5920	0
402	20241015	120600	9330750	5920	5920	5920	5920	0
403	20241015	120500	9330750	5920	5920	5920	5920	0
404	20241015	120400	9330750	5920	5920	5920	5920	0
405	20241015	120300	9330750	5920	5920	5920	5920	0
406	20241015	120200	9330750	5920	5920	5920	5920	0
407	20241015	120100	9330750	5920	5920	5920	5920	0
408	20241015	120000	9330750	5920	5920	5920	5920	0
409	20241015	115900	9330750	5920	5920	5920	5920	0
410	20241015	115800	9330750	5920	5920	5920	5920	0
411	20241015	115700	9330750	5920	5920	5920	5920	0
412	20241015	115600	9330750	5920	5920	5920	5920	0
413	20241015	115500	9330750	5920	5920	5920	5920	0
414	20241015	115400	9330750	5920	5920	5920	5920	0
415	20241015	115300	9330750	5920	5920	5920	5920	0
416	20241015	115200	9330750	5920	5920	5920	5920	0
417	20241015	115100	9330750	5920	5920	5920	5920	0
418	20241015	115000	9330750	5920	5920	5920	5920	0
419	20241015	114900	9330750	5920	5920	5920	5920	0
420	20241015	114800	9330750	5920	5920	5920	5920	0
421	20241015	114700	9330750	5920	5920	5920	5920	0
422	20241015	114600	9330750	5920	5920	5920	5920	0
423	20241015	114500	9330750	5920	5920	5920	5920	1
424	20241015	114400	9324830	5920	5920	5920	5920	0
425	20241015	114300	9324830	5920	5920	5920	5920	0
426	20241015	114200	9324830	5920	5920	5920	5920	4
427	20241015	114100	9301150	5920	5920	5920	5920	1
428	20241015	114000	9295230	5900	5900	5900	5900	0
429	20241015	113900	9295230	5900	5900	5900	5900	286
430	20241015	113800	7607830	5930	5930	5930	5930	0
431	20241015	113700	7607830	5930	5930	5930	5930	0
432	20241015	113600	7607830	5930	5930	5930	5930	0
433	20241015	113500	7607830	5930	5930	5930	5930	0
434	20241015	113400	7607830	5930	5930	5930	5930	1
435	20241015	113300	7601900	5910	5910	5910	5910	0
436	20241015	113200	7601900	5910	5910	5910	5910	0
437	20241015	113100	7601900	5910	5910	5910	5910	0
438	20241015	113000	7601900	5910	5910	5910	5910	9
439	20241015	112900	7548710	5930	5930	5930	5930	0
440	20241015	112800	7548710	5930	5930	5930	5930	0
441	20241015	112700	7548710	5930	5930	5930	5930	0
442	20241015	112600	7548710	5930	5930	5930	5930	0
443	20241015	112500	7548710	5930	5930	5930	5930	0
444	20241015	112400	7548710	5930	5930	5930	5930	0
445	20241015	112300	7548710	5930	5930	5930	5930	0
446	20241015	112200	7548710	5930	5930	5930	5930	0
447	20241015	112100	7548710	5930	5930	5930	5930	0
448	20241015	112000	7548710	5930	5930	5930	5930	0
449	20241015	111900	7548710	5930	5930	5930	5930	0
450	20241015	111800	7548710	5930	5930	5930	5930	0
451	20241015	111700	7548710	5930	5930	5930	5930	0
452	20241015	111600	7548710	5930	5930	5930	5930	0
453	20241015	111500	7548710	5930	5910	5930	5910	68
454	20241015	111400	7146810	5910	5910	5910	5910	0
455	20241015	111300	7146810	5910	5910	5910	5910	0
456	20241015	111200	7146810	5910	5910	5910	5910	0
457	20241015	111100	7146810	5910	5910	5910	5910	0
458	20241015	111000	7146810	5910	5920	5920	5910	90
459	20241015	110900	6614050	5910	5910	5910	5910	1
460	20241015	110800	6608140	5910	5910	5910	5910	1
461	20241015	110700	6602230	5930	5930	5930	5930	0
462	20241015	110600	6602230	5930	5930	5930	5930	0
463	20241015	110500	6602230	5930	5930	5930	5930	0
464	20241015	110400	6602230	5930	5930	5930	5930	0
465	20241015	110300	6602230	5930	5930	5930	5930	0
466	20241015	110200	6602230	5930	5930	5930	5930	0
467	20241015	110100	6602230	5930	5930	5930	5930	0
468	20241015	110000	6602230	5930	5930	5930	5930	0
469	20241015	105900	6602230	5930	5930	5930	5930	0
470	20241015	105800	6602230	5930	5930	5930	5930	0
471	20241015	105700	6602230	5930	5930	5930	5930	0
472	20241015	105600	6602230	5930	5930	5930	5930	0
473	20241015	105500	6602230	5930	5930	5930	5930	0
474	20241015	105400	6602230	5930	5930	5930	5930	0
475	20241015	105300	6602230	5930	5930	5930	5930	0
476	20241015	105200	6602230	5930	5930	5930	5930	0
477	20241015	105100	6602230	5930	5930	5930	5930	0
478	20241015	105000	6602230	5930	5940	5940	5930	14
479	20241015	104900	6519200	5910	5910	5910	5910	0
480	20241015	104800	6519200	5910	5910	5910	5910	0
481	20241015	104700	6519200	5910	5920	5920	5910	111
482	20241015	104600	5862240	5910	5910	5910	5910	0
483	20241015	104500	5862240	5910	5910	5910	5910	0
484	20241015	104400	5862240	5910	5910	5910	5910	0
485	20241015	104300	5862240	5910	5910	5910	5910	0
486	20241015	104200	5862240	5910	5910	5910	5910	0
487	20241015	104100	5862240	5910	5910	5910	5910	0
488	20241015	104000	5862240	5910	5910	5910	5910	0
489	20241015	103900	5862240	5910	5910	5910	5910	0
490	20241015	103800	5862240	5910	5910	5910	5910	0
491	20241015	103700	5862240	5910	5910	5910	5910	1
492	20241015	103600	5856330	5930	5930	5930	5930	0
493	20241015	103500	5856330	5930	5930	5930	5930	0
494	20241015	103400	5856330	5930	5930	5930	5930	0
495	20241015	103300	5856330	5930	5930	5930	5930	0
496	20241015	103200	5856330	5930	5930	5930	5930	0
497	20241015	103100	5856330	5930	5930	5930	5930	0
498	20241015	103000	5856330	5930	5930	5930	5930	0
499	20241015	102900	5856330	5930	5940	5940	5900	17
500	20241015	102800	5755900	5930	5930	5930	5930	0
501	20241015	102700	5755900	5930	5930	5930	5930	0
502	20241015	102600	5755900	5930	5930	5930	5930	1
503	20241015	102500	5749970	5930	5930	5930	5930	0
504	20241015	102400	5749970	5930	5930	5930	5930	0
505	20241015	102300	5749970	5930	5920	5930	5920	32
506	20241015	102200	5560510	5900	5910	5910	5900	340
507	20241015	102100	3551430	5900	5910	5910	5900	70
508	20241015	102000	3138400	5910	5910	5910	5910	0
509	20241015	101900	3138400	5910	5910	5910	5910	0
510	20241015	101800	3138400	5910	5910	5910	5910	0
511	20241015	101700	3138400	5910	5910	5910	5910	0
512	20241015	101600	3138400	5910	5910	5910	5910	0
513	20241015	101500	3138400	5910	5910	5910	5910	0
514	20241015	101400	3138400	5910	5910	5910	5910	0
515	20241015	101300	3138400	5910	5910	5910	5910	0
516	20241015	101200	3138400	5910	5910	5910	5910	0
517	20241015	101100	3138400	5910	5910	5910	5910	1
518	20241015	101000	3132490	5890	5900	5910	5890	176
519	20241015	100900	2094750	5900	5900	5900	5900	0
520	20241015	100800	2094750	5900	5900	5900	5900	0
521	20241015	100700	2094750	5900	5900	5900	5900	0
522	20241015	100600	2094750	5900	5900	5900	5900	0
523	20241015	100500	2094750	5900	5900	5900	5900	0
524	20241015	100400	2094750	5900	5900	5900	5900	0
525	20241015	100300	2094750	5900	5900	5900	5900	0
526	20241015	100200	2094750	5900	5900	5900	5900	0
527	20241015	100100	2094750	5900	5900	5900	5900	0
528	20241015	100000	2094750	5900	5900	5900	5900	0
529	20241015	095900	2094750	5900	5900	5900	5900	0
530	20241015	095800	2094750	5900	5900	5900	5900	0
531	20241015	095700	2094750	5900	5900	5900	5900	0
532	20241015	095600	2094750	5900	5900	5900	5900	0
533	20241015	095500	2094750	5900	5900	5900	5900	0
534	20241015	095400	2094750	5900	5900	5900	5900	0
535	20241015	095300	2094750	5900	5900	5900	5900	0
536	20241015	095200	2094750	5900	5900	5900	5900	0
537	20241015	095100	2094750	5900	5900	5900	5900	0
538	20241015	095000	2094750	5900	5900	5900	5900	0
539	20241015	094900	2094750	5900	5900	5900	5900	0
540	20241015	094800	2094750	5900	5900	5900	5900	0
541	20241015	094700	2094750	5900	5900	5900	5900	0
542	20241015	094600	2094750	5900	5900	5900	5900	0
543	20241015	094500	2094750	5900	5900	5900	5900	0
544	20241015	094400	2094750	5900	5900	5900	5900	0
545	20241015	094300	2094750	5900	5900	5900	5900	1
546	20241015	094200	2088850	5900	5900	5900	5900	33
547	20241015	094100	1894150	5900	5900	5900	5900	1
548	20241015	094000	1888250	5900	5900	5900	5900	0
549	20241015	093900	1888250	5900	5900	5900	5900	0
550	20241015	093800	1888250	5900	5900	5900	5900	0
551	20241015	093700	1888250	5900	5900	5900	5890	5
552	20241015	093600	1858770	5900	5900	5900	5900	0
553	20241015	093500	1858770	5900	5900	5900	5900	0
554	20241015	093400	1858770	5900	5900	5900	5900	0
555	20241015	093300	1858770	5900	5900	5900	5900	0
556	20241015	093200	1858770	5900	5900	5900	5900	0
557	20241015	093100	1858770	5900	5900	5900	5900	0
558	20241015	093000	1858770	5900	5900	5900	5900	0
559	20241015	092900	1858770	5900	5900	5900	5900	0
560	20241015	092800	1858770	5900	5900	5900	5900	0
561	20241015	092700	1858770	5900	5890	5900	5890	65
562	20241015	092600	1475860	5890	5890	5890	5890	0
563	20241015	092500	1475860	5890	5890	5890	5890	0
564	20241015	092400	1475860	5890	5890	5890	5880	12
565	20241015	092300	1405190	5890	5890	5890	5890	0
566	20241015	092200	1405190	5890	5890	5890	5890	0
567	20241015	092100	1405190	5890	5890	5890	5890	0
568	20241015	092000	1405190	5890	5890	5890	5890	1
569	20241015	091900	1399300	5900	5900	5900	5900	10
570	20241015	091800	1340300	5910	5910	5910	5910	0
571	20241015	091700	1340300	5910	5910	5910	5910	0
572	20241015	091600	1340300	5910	5910	5910	5910	0
573	20241015	091500	1340300	5910	5910	5910	5910	0
574	20241015	091400	1340300	5910	5910	5910	5910	0
575	20241015	091300	1340300	5910	5910	5910	5910	0
576	20241015	091200	1340300	5910	5910	5910	5910	0
577	20241015	091100	1340300	5910	5910	5910	5910	1
578	20241015	091000	1334390	5900	5900	5910	5900	84
579	20241015	090900	838720	5890	5890	5890	5890	0
580	20241015	090800	838720	5890	5890	5890	5890	0
581	20241015	090700	838720	5890	5890	5890	5890	0
582	20241015	090600	838720	5890	5890	5910	5890	15
583	20241015	090500	750210	5880	5880	5880	5880	0
584	20241015	090400	750210	5880	5880	5880	5880	0
585	20241015	090300	750210	5880	5890	5890	5880	6
586	20241015	090200	714880	5900	5900	5900	5900	0
587	20241015	090100	714880	5900	5900	5900	5900	0
588	20241015	090000	714880	5900	5910	5910	5880	121