KissMeData/005710/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184600	44733160	5880	5880	5880	5880	70
3	20241029	184500	44733160	5880	5880	5880	5880	0
4	20241029	184400	44733160	5880	5880	5880	5880	0
5	20241029	184300	44733160	5880	5880	5880	5880	0
6	20241029	184200	44733160	5880	5880	5880	5880	0
7	20241029	184100	44733160	5880	5880	5880	5880	0
8	20241029	184000	44733160	5880	5880	5880	5880	0
9	20241029	183900	44733160	5880	5880	5880	5880	0
10	20241029	183800	44733160	5880	5880	5880	5880	0
11	20241029	183700	44733160	5880	5880	5880	5880	0
12	20241029	183600	44733160	5880	5880	5880	5880	0
13	20241029	183500	44733160	5880	5880	5880	5880	0
14	20241029	183400	44733160	5880	5880	5880	5880	0
15	20241029	183300	44733160	5880	5880	5880	5880	0
16	20241029	183200	44733160	5880	5880	5880	5880	0
17	20241029	183100	44733160	5880	5880	5880	5880	0
18	20241029	183000	44733160	5880	5880	5880	5880	0
19	20241029	182900	44733160	5880	5880	5880	5880	0
20	20241029	182800	44733160	5880	5880	5880	5880	0
21	20241029	182700	44733160	5880	5880	5880	5880	0
22	20241029	182600	44733160	5880	5880	5880	5880	0
23	20241029	182500	44733160	5880	5880	5880	5880	0
24	20241029	182400	44733160	5880	5880	5880	5880	0
25	20241029	182300	44733160	5880	5880	5880	5880	0
26	20241029	182200	44733160	5880	5880	5880	5880	0
27	20241029	182100	44733160	5880	5880	5880	5880	0
28	20241029	182000	44733160	5880	5880	5880	5880	0
29	20241029	181900	44733160	5880	5880	5880	5880	0
30	20241029	181800	44733160	5880	5880	5880	5880	0
31	20241029	181700	44733160	5880	5880	5880	5880	0
32	20241029	181600	44733160	5880	5880	5880	5880	70
33	20241029	181500	44733160	5880	5880	5880	5880	0
34	20241029	181400	44733160	5880	5880	5880	5880	0
35	20241029	181300	44733160	5880	5880	5880	5880	0
36	20241029	181200	44733160	5880	5880	5880	5880	0
37	20241029	181100	44733160	5880	5880	5880	5880	0
38	20241029	181000	44733160	5880	5880	5880	5880	0
39	20241029	180900	44733160	5880	5880	5880	5880	0
40	20241029	180800	44733160	5880	5880	5880	5880	0
41	20241029	180700	44733160	5880	5880	5880	5880	0
42	20241029	180600	44733160	5880	5880	5880	5880	0
43	20241029	180500	44733160	5880	5880	5880	5880	0
44	20241029	180400	44733160	5880	5880	5880	5880	0
45	20241029	180300	44733160	5880	5880	5880	5880	0
46	20241029	180200	44733160	5880	5880	5880	5880	0
47	20241029	180100	44733160	5880	5880	5880	5880	0
48	20241029	180000	44733160	5880	5880	5880	5880	0
49	20241029	175900	44733160	5880	5880	5880	5880	0
50	20241029	175800	44733160	5880	5880	5880	5880	0
51	20241029	175700	44733160	5880	5880	5880	5880	0
52	20241029	175600	44733160	5880	5880	5880	5880	0
53	20241029	175500	44733160	5880	5880	5880	5880	0
54	20241029	175400	44733160	5880	5880	5880	5880	0
55	20241029	175300	44733160	5880	5880	5880	5880	0
56	20241029	175200	44733160	5880	5880	5880	5880	0
57	20241029	175100	44733160	5880	5880	5880	5880	0
58	20241029	175000	44733160	5880	5880	5880	5880	0
59	20241029	174900	44733160	5880	5880	5880	5880	0
60	20241029	174800	44733160	5880	5880	5880	5880	0
61	20241029	174700	44733160	5880	5880	5880	5880	0
62	20241029	174600	44733160	5880	5880	5880	5880	70
63	20241029	174500	44733160	5880	5880	5880	5880	0
64	20241029	174400	44733160	5880	5880	5880	5880	0
65	20241029	174300	44733160	5880	5880	5880	5880	0
66	20241029	174200	44733160	5880	5880	5880	5880	0
67	20241029	174100	44733160	5880	5880	5880	5880	0
68	20241029	174000	44733160	5880	5880	5880	5880	0
69	20241029	173900	44733160	5880	5880	5880	5880	0
70	20241029	173800	44733160	5880	5880	5880	5880	0
71	20241029	173700	44733160	5880	5880	5880	5880	0
72	20241029	173600	44733160	5880	5880	5880	5880	0
73	20241029	173500	44733160	5880	5880	5880	5880	0
74	20241029	173400	44733160	5880	5880	5880	5880	0
75	20241029	173300	44733160	5880	5880	5880	5880	0
76	20241029	173200	44733160	5880	5880	5880	5880	0
77	20241029	173100	44733160	5880	5880	5880	5880	0
78	20241029	173000	44733160	5880	5880	5880	5880	0
79	20241029	172900	44733160	5880	5880	5880	5880	0
80	20241029	172800	44733160	5880	5880	5880	5880	0
81	20241029	172700	44733160	5880	5880	5880	5880	0
82	20241029	172600	44733160	5880	5880	5880	5880	0
83	20241029	172500	44733160	5880	5880	5880	5880	0
84	20241029	172400	44733160	5880	5880	5880	5880	0
85	20241029	172300	44733160	5880	5880	5880	5880	0
86	20241029	172200	44733160	5880	5880	5880	5880	0
87	20241029	172100	44733160	5880	5880	5880	5880	0
88	20241029	172000	44733160	5880	5880	5880	5880	0
89	20241029	171900	44733160	5880	5880	5880	5880	0
90	20241029	171800	44733160	5880	5880	5880	5880	0
91	20241029	171700	44733160	5880	5880	5880	5880	0
92	20241029	171600	44733160	5880	5880	5880	5880	70
93	20241029	171500	44733160	5880	5880	5880	5880	0
94	20241029	171400	44733160	5880	5880	5880	5880	0
95	20241029	171300	44733160	5880	5880	5880	5880	0
96	20241029	171200	44733160	5880	5880	5880	5880	0
97	20241029	171100	44733160	5880	5880	5880	5880	0
98	20241029	171000	44733160	5880	5880	5880	5880	0
99	20241029	170900	44733160	5880	5880	5880	5880	0
100	20241029	170800	44733160	5880	5880	5880	5880	0
101	20241029	170700	44733160	5880	5880	5880	5880	0
102	20241029	170600	44733160	5880	5880	5880	5880	0
103	20241029	170500	44733160	5880	5880	5880	5880	0
104	20241029	170400	44733160	5880	5880	5880	5880	0
105	20241029	170300	44733160	5880	5880	5880	5880	0
106	20241029	170200	44733160	5880	5880	5880	5880	0
107	20241029	170100	44733160	5880	5880	5880	5880	0
108	20241029	170000	44733160	5880	5880	5880	5880	0
109	20241029	165900	44733160	5880	5880	5880	5880	0
110	20241029	165800	44733160	5880	5880	5880	5880	0
111	20241029	165700	44733160	5880	5880	5880	5880	0
112	20241029	165600	44733160	5880	5880	5880	5880	0
113	20241029	165500	44733160	5880	5880	5880	5880	0
114	20241029	165400	44733160	5880	5880	5880	5880	0
115	20241029	165300	44733160	5880	5880	5880	5880	0
116	20241029	165200	44733160	5880	5880	5880	5880	0
117	20241029	165100	44733160	5880	5880	5880	5880	0
118	20241029	165000	44733160	5880	5880	5880	5880	0
119	20241029	164900	44733160	5880	5880	5880	5880	0
120	20241029	164800	44733160	5880	5880	5880	5880	0
121	20241029	164700	44733160	5880	5880	5880	5880	0
122	20241029	164600	44733160	5880	5880	5880	5880	70
123	20241029	164500	44733160	5880	5880	5880	5880	0
124	20241029	164400	44733160	5880	5880	5880	5880	0
125	20241029	164300	44733160	5880	5880	5880	5880	0
126	20241029	164200	44733160	5880	5880	5880	5880	0
127	20241029	164100	44733160	5880	5880	5880	5880	0
128	20241029	164000	44733160	5880	5880	5880	5880	0
129	20241029	163900	44733160	5880	5880	5880	5880	0
130	20241029	163800	44733160	5880	5880	5880	5880	0
131	20241029	163700	44733160	5880	5880	5880	5880	0
132	20241029	163600	44733160	5880	5880	5880	5880	0
133	20241029	163500	44733160	5880	5880	5880	5880	0
134	20241029	163400	44733160	5880	5880	5880	5880	0
135	20241029	163300	44733160	5880	5880	5880	5880	0
136	20241029	163200	44733160	5880	5880	5880	5880	0
137	20241029	163100	44733160	5880	5880	5880	5880	0
138	20241029	163000	44733160	5880	5880	5880	5880	0
139	20241029	162900	44733160	5880	5880	5880	5880	0
140	20241029	162800	44733160	5880	5880	5880	5880	0
141	20241029	162700	44733160	5880	5880	5880	5880	0
142	20241029	162600	44733160	5880	5880	5880	5880	0
143	20241029	162500	44733160	5880	5880	5880	5880	0
144	20241029	162400	44733160	5880	5880	5880	5880	0
145	20241029	162300	44733160	5880	5880	5880	5880	0
146	20241029	162200	44733160	5880	5880	5880	5880	0
147	20241029	162100	44733160	5880	5880	5880	5880	0
148	20241029	162000	44733160	5880	5880	5880	5880	0
149	20241029	161900	44733160	5880	5880	5880	5880	0
150	20241029	161800	44733160	5880	5880	5880	5880	0
151	20241029	161700	44733160	5880	5880	5880	5880	0
152	20241029	161600	44733160	5880	5880	5880	5880	70
153	20241029	161500	44733160	5880	5880	5880	5880	0
154	20241029	161400	44733160	5880	5880	5880	5880	0
155	20241029	161300	44733160	5880	5880	5880	5880	0
156	20241029	161200	44733160	5880	5880	5880	5880	0
157	20241029	161100	44733160	5880	5880	5880	5880	0
158	20241029	161000	44733160	5880	5880	5880	5880	0
159	20241029	160900	44733160	5880	5880	5880	5880	0
160	20241029	160800	44733160	5880	5880	5880	5880	0
161	20241029	160700	44733160	5880	5880	5880	5880	0
162	20241029	160600	44733160	5880	5880	5880	5880	0
163	20241029	160500	44733160	5880	5880	5880	5880	0
164	20241029	160400	44733160	5880	5880	5880	5880	0
165	20241029	160300	44733160	5880	5880	5880	5880	0
166	20241029	160200	44733160	5880	5880	5880	5880	0
167	20241029	160100	44733160	5880	5880	5880	5880	0
168	20241029	160000	44733160	5880	5880	5880	5880	0
169	20241029	155900	44733160	5880	5880	5880	5880	0
170	20241029	155800	44733160	5880	5880	5880	5880	0
171	20241029	155700	44733160	5880	5880	5880	5880	0
172	20241029	155600	44733160	5880	5880	5880	5880	0
173	20241029	155500	44733160	5880	5880	5880	5880	0
174	20241029	155400	44733160	5880	5880	5880	5880	0
175	20241029	155300	44733160	5880	5880	5880	5880	0
176	20241029	155200	44733160	5880	5880	5880	5880	0
177	20241029	155100	44733160	5880	5880	5880	5880	0
178	20241029	155000	44733160	5880	5880	5880	5880	0
179	20241029	154900	44733160	5880	5880	5880	5880	0
180	20241029	154800	44733160	5880	5880	5880	5880	0
181	20241029	154700	44733160	5880	5880	5880	5880	0
182	20241029	154600	44733160	5880	5880	5880	5880	70
183	20241029	154500	44733160	5880	5880	5880	5880	0
184	20241029	154400	44733160	5880	5880	5880	5880	0
185	20241029	154300	44733160	5880	5880	5880	5880	0
186	20241029	154200	44733160	5880	5880	5880	5880	0
187	20241029	154100	44733160	5880	5880	5880	5880	0
188	20241029	154000	44733160	5880	5880	5880	5880	0
189	20241029	153900	44733160	5880	5880	5880	5880	0
190	20241029	153800	44733160	5880	5880	5880	5880	0
191	20241029	153700	44733160	5880	5880	5880	5880	0
192	20241029	153600	44733160	5880	5880	5880	5880	0
193	20241029	153500	44733160	5880	5880	5880	5880	0
194	20241029	153400	44733160	5880	5880	5880	5880	0
195	20241029	153300	44733160	5880	5880	5880	5880	0
196	20241029	153200	44733160	5880	5880	5880	5880	0
197	20241029	153100	44733160	5880	5880	5880	5880	0
198	20241029	153000	44733160	5880	5880	5880	5880	70
199	20241029	152900	44321560	5890	5890	5890	5890	0
200	20241029	152800	44321560	5890	5890	5890	5890	0
201	20241029	152700	44321560	5890	5890	5890	5890	0
202	20241029	152600	44321560	5890	5890	5890	5890	0
203	20241029	152500	44321560	5890	5890	5890	5890	0
204	20241029	152400	44321560	5890	5890	5890	5890	0
205	20241029	152300	44321560	5890	5890	5890	5890	0
206	20241029	152200	44321560	5890	5890	5890	5890	0
207	20241029	152100	44321560	5890	5890	5890	5890	0
208	20241029	152000	44321560	5890	5890	5890	5890	0
209	20241029	151900	44321560	5890	5890	5890	5890	0
210	20241029	151800	44321560	5890	5880	5890	5880	374
211	20241029	151700	42122430	5880	5870	5880	5870	42
212	20241029	151600	41875800	5880	5880	5880	5880	0
213	20241029	151500	41875800	5880	5880	5880	5880	0
214	20241029	151400	41875800	5880	5880	5880	5880	1
215	20241029	151300	41869920	5870	5870	5870	5870	0
216	20241029	151200	41869920	5870	5870	5870	5870	1
217	20241029	151100	41864050	5880	5880	5880	5880	0
218	20241029	151000	41864050	5880	5880	5880	5880	0
219	20241029	150900	41864050	5880	5880	5880	5880	0
220	20241029	150800	41864050	5880	5880	5880	5880	0
221	20241029	150700	41864050	5880	5880	5880	5880	0
222	20241029	150600	41864050	5880	5880	5880	5880	0
223	20241029	150500	41864050	5880	5880	5880	5880	0
224	20241029	150400	41864050	5880	5880	5880	5880	0
225	20241029	150300	41864050	5880	5880	5880	5880	1
226	20241029	150200	41858170	5870	5870	5870	5870	0
227	20241029	150100	41858170	5870	5870	5870	5870	0
228	20241029	150000	41858170	5870	5870	5870	5870	0
229	20241029	145900	41858170	5870	5870	5870	5870	0
230	20241029	145800	41858170	5870	5870	5870	5870	0
231	20241029	145700	41858170	5870	5870	5870	5870	0
232	20241029	145600	41858170	5870	5870	5870	5870	0
233	20241029	145500	41858170	5870	5870	5870	5870	0
234	20241029	145400	41858170	5870	5870	5870	5870	0
235	20241029	145300	41858170	5870	5870	5870	5870	51
236	20241029	145200	41558800	5880	5880	5880	5880	0
237	20241029	145100	41558800	5880	5880	5880	5880	0
238	20241029	145000	41558800	5880	5880	5880	5880	0
239	20241029	144900	41558800	5880	5880	5880	5880	0
240	20241029	144800	41558800	5880	5880	5880	5880	11
241	20241029	144700	41494120	5880	5880	5880	5880	0
242	20241029	144600	41494120	5880	5880	5880	5880	9
243	20241029	144500	41441200	5880	5880	5880	5880	0
244	20241029	144400	41441200	5880	5880	5880	5880	0
245	20241029	144300	41441200	5880	5880	5880	5880	0
246	20241029	144200	41441200	5880	5880	5880	5880	8
247	20241029	144100	41394160	5880	5880	5880	5880	0
248	20241029	144000	41394160	5880	5880	5880	5880	0
249	20241029	143900	41394160	5880	5880	5880	5880	0
250	20241029	143800	41394160	5880	5880	5880	5880	0
251	20241029	143700	41394160	5880	5880	5880	5880	8
252	20241029	143600	41347120	5880	5880	5880	5880	0
253	20241029	143500	41347120	5880	5880	5880	5880	0
254	20241029	143400	41347120	5880	5880	5880	5880	0
255	20241029	143300	41347120	5880	5880	5880	5880	0
256	20241029	143200	41347120	5880	5880	5880	5880	5
257	20241029	143100	41317720	5880	5880	5880	5880	1
258	20241029	143000	41311840	5870	5870	5870	5870	0
259	20241029	142900	41311840	5870	5870	5870	5870	0
260	20241029	142800	41311840	5870	5870	5870	5870	0
261	20241029	142700	41311840	5870	5870	5870	5870	0
262	20241029	142600	41311840	5870	5870	5870	5870	0
263	20241029	142500	41311840	5870	5870	5870	5870	0
264	20241029	142400	41311840	5870	5870	5870	5870	0
265	20241029	142300	41311840	5870	5870	5870	5870	0
266	20241029	142200	41311840	5870	5870	5870	5870	74
267	20241029	142100	40877460	5880	5880	5880	5880	128
268	20241029	142000	40124820	5890	5890	5890	5890	0
269	20241029	141900	40124820	5890	5890	5890	5890	0
270	20241029	141800	40124820	5890	5890	5890	5890	0
271	20241029	141700	40124820	5890	5890	5890	5890	26
272	20241029	141600	39971680	5890	5890	5890	5890	0
273	20241029	141500	39971680	5890	5890	5890	5890	0
274	20241029	141400	39971680	5890	5890	5890	5890	0
275	20241029	141300	39971680	5890	5890	5890	5890	1
276	20241029	141200	39965790	5890	5890	5890	5890	0
277	20241029	141100	39965790	5890	5890	5890	5890	17
278	20241029	141000	39865660	5890	5890	5890	5890	6
279	20241029	140900	39830320	5890	5890	5890	5890	0
280	20241029	140800	39830320	5890	5890	5890	5890	3
281	20241029	140700	39812650	5890	5890	5890	5890	3
282	20241029	140600	39794980	5890	5890	5890	5890	10
283	20241029	140500	39736080	5900	5900	5900	5900	0
284	20241029	140400	39736080	5900	5890	5900	5890	30
285	20241029	140300	39559330	5900	5900	5900	5900	0
286	20241029	140200	39559330	5900	5900	5900	5900	0
287	20241029	140100	39559330	5900	5900	5900	5900	0
288	20241029	140000	39559330	5900	5900	5900	5900	0
289	20241029	135900	39559330	5900	5900	5900	5900	0
290	20241029	135800	39559330	5900	5900	5900	5900	0
291	20241029	135700	39559330	5900	5900	5900	5900	0
292	20241029	135600	39559330	5900	5900	5900	5900	0
293	20241029	135500	39559330	5900	5900	5900	5900	0
294	20241029	135400	39559330	5900	5900	5900	5900	0
295	20241029	135300	39559330	5900	5900	5900	5900	0
296	20241029	135200	39559330	5900	5900	5900	5900	0
297	20241029	135100	39559330	5900	5900	5900	5900	0
298	20241029	135000	39559330	5900	5900	5900	5900	0
299	20241029	134900	39559330	5900	5900	5900	5900	0
300	20241029	134800	39559330	5900	5900	5900	5900	0
301	20241029	134700	39559330	5900	5900	5900	5900	0
302	20241029	134600	39559330	5900	5900	5900	5900	0
303	20241029	134500	39559330	5900	5900	5900	5900	0
304	20241029	134400	39559330	5900	5900	5900	5900	0
305	20241029	134300	39559330	5900	5900	5900	5900	0
306	20241029	134200	39559330	5900	5900	5900	5900	0
307	20241029	134100	39559330	5900	5900	5900	5900	0
308	20241029	134000	39559330	5900	5900	5900	5900	0
309	20241029	133900	39559330	5900	5900	5900	5900	0
310	20241029	133800	39559330	5900	5900	5900	5900	0
311	20241029	133700	39559330	5900	5900	5900	5900	0
312	20241029	133600	39559330	5900	5900	5900	5900	0
313	20241029	133500	39559330	5900	5900	5900	5900	0
314	20241029	133400	39559330	5900	5900	5900	5900	0
315	20241029	133300	39559330	5900	5900	5900	5900	0
316	20241029	133200	39559330	5900	5900	5900	5900	0
317	20241029	133100	39559330	5900	5900	5900	5900	0
318	20241029	133000	39559330	5900	5900	5900	5900	0
319	20241029	132900	39559330	5900	5900	5900	5900	0
320	20241029	132800	39559330	5900	5900	5900	5900	0
321	20241029	132700	39559330	5900	5900	5900	5900	0
322	20241029	132600	39559330	5900	5900	5900	5900	0
323	20241029	132500	39559330	5900	5900	5900	5900	0
324	20241029	132400	39559330	5900	5900	5900	5900	0
325	20241029	132300	39559330	5900	5900	5900	5900	0
326	20241029	132200	39559330	5900	5900	5900	5900	0
327	20241029	132100	39559330	5900	5890	5900	5890	10
328	20241029	132000	39500400	5890	5890	5890	5890	0
329	20241029	131900	39500400	5890	5890	5890	5890	0
330	20241029	131800	39500400	5890	5890	5890	5890	0
331	20241029	131700	39500400	5890	5890	5890	5890	0
332	20241029	131600	39500400	5890	5890	5890	5890	0
333	20241029	131500	39500400	5890	5890	5890	5890	0
334	20241029	131400	39500400	5890	5890	5890	5890	0
335	20241029	131300	39500400	5890	5890	5890	5890	100
336	20241029	131200	38911400	5890	5890	5890	5890	50
337	20241029	131100	38616900	5890	5890	5890	5890	0
338	20241029	131000	38616900	5890	5890	5890	5880	62
339	20241029	130900	38251860	5890	5890	5890	5890	0
340	20241029	130800	38251860	5890	5890	5890	5890	0
341	20241029	130700	38251860	5890	5890	5890	5890	0
342	20241029	130600	38251860	5890	5890	5890	5890	0
343	20241029	130500	38251860	5890	5890	5890	5890	0
344	20241029	130400	38251860	5890	5890	5890	5890	0
345	20241029	130300	38251860	5890	5890	5890	5890	0
346	20241029	130200	38251860	5890	5890	5890	5890	0
347	20241029	130100	38251860	5890	5890	5890	5890	0
348	20241029	130000	38251860	5890	5890	5890	5890	0
349	20241029	125900	38251860	5890	5890	5890	5890	0
350	20241029	125800	38251860	5890	5890	5890	5890	0
351	20241029	125700	38251860	5890	5890	5890	5890	0
352	20241029	125600	38251860	5890	5890	5890	5890	0
353	20241029	125500	38251860	5890	5890	5890	5890	0
354	20241029	125400	38251860	5890	5890	5890	5890	0
355	20241029	125300	38251860	5890	5890	5890	5890	0
356	20241029	125200	38251860	5890	5890	5890	5890	0
357	20241029	125100	38251860	5890	5890	5890	5890	10
358	20241029	125000	38192960	5890	5890	5890	5890	0
359	20241029	124900	38192960	5890	5890	5890	5890	31
360	20241029	124800	38010370	5890	5890	5890	5890	0
361	20241029	124700	38010370	5890	5890	5890	5890	46
362	20241029	124600	37739430	5890	5890	5890	5890	0
363	20241029	124500	37739430	5890	5890	5890	5890	0
364	20241029	124400	37739430	5890	5880	5890	5880	252
365	20241029	124300	36255320	5880	5880	5880	5880	178
366	20241029	124200	35208680	5890	5890	5890	5890	0
367	20241029	124100	35208680	5890	5890	5890	5890	0
368	20241029	124000	35208680	5890	5890	5890	5890	0
369	20241029	123900	35208680	5890	5890	5890	5890	0
370	20241029	123800	35208680	5890	5890	5890	5890	0
371	20241029	123700	35208680	5890	5890	5890	5890	7
372	20241029	123600	35167450	5890	5890	5890	5890	0
373	20241029	123500	35167450	5890	5890	5890	5890	0
374	20241029	123400	35167450	5890	5880	5890	5880	121
375	20241029	123300	34455680	5880	5880	5880	5880	346
376	20241029	123200	32421200	5890	5880	5890	5880	132
377	20241029	123100	31643770	5880	5880	5880	5880	0
378	20241029	123000	31643770	5880	5880	5880	5880	0
379	20241029	122900	31643770	5880	5880	5880	5880	0
380	20241029	122800	31643770	5880	5880	5880	5880	0
381	20241029	122700	31643770	5880	5880	5880	5880	0
382	20241029	122600	31643770	5880	5880	5880	5880	0
383	20241029	122500	31643770	5880	5880	5880	5880	0
384	20241029	122400	31643770	5880	5900	5900	5880	1069
385	20241029	122300	25336820	5940	5940	5940	5940	0
386	20241029	122200	25336820	5940	5910	5940	5910	44
387	20241029	122100	25076260	5900	5900	5900	5900	0
388	20241029	122000	25076260	5900	5900	5900	5900	0
389	20241029	121900	25076260	5900	5880	5900	5880	157
390	20241029	121800	24151700	5870	5870	5870	5870	0
391	20241029	121700	24151700	5870	5870	5870	5870	0
392	20241029	121600	24151700	5870	5870	5870	5870	0
393	20241029	121500	24151700	5870	5870	5870	5870	0
394	20241029	121400	24151700	5870	5860	5870	5860	400
395	20241029	121300	21803800	5860	5860	5860	5860	2
396	20241029	121200	21792080	5860	5860	5860	5860	27
397	20241029	121100	21633860	5850	5850	5850	5850	231
398	20241029	121000	20282510	5850	5850	5850	5840	770
399	20241029	120900	15778150	5850	5850	5850	5850	0
400	20241029	120800	15778150	5850	5850	5850	5850	0
401	20241029	120700	15778150	5850	5850	5850	5850	0
402	20241029	120600	15778150	5850	5850	5850	5850	0
403	20241029	120500	15778150	5850	5850	5850	5850	0
404	20241029	120400	15778150	5850	5850	5850	5850	0
405	20241029	120300	15778150	5850	5850	5850	5850	0
406	20241029	120200	15778150	5850	5850	5850	5850	0
407	20241029	120100	15778150	5850	5850	5850	5850	0
408	20241029	120000	15778150	5850	5850	5850	5850	0
409	20241029	115900	15778150	5850	5850	5850	5850	0
410	20241029	115800	15778150	5850	5850	5850	5850	0
411	20241029	115700	15778150	5850	5850	5850	5850	0
412	20241029	115600	15778150	5850	5850	5850	5850	0
413	20241029	115500	15778150	5850	5850	5850	5850	0
414	20241029	115400	15778150	5850	5850	5850	5850	76
415	20241029	115300	15333550	5860	5860	5860	5860	0
416	20241029	115200	15333550	5860	5860	5860	5860	0
417	20241029	115100	15333550	5860	5860	5860	5860	1
418	20241029	115000	15327690	5850	5850	5850	5850	0
419	20241029	114900	15327690	5850	5850	5850	5850	0
420	20241029	114800	15327690	5850	5850	5850	5850	0
421	20241029	114700	15327690	5850	5850	5850	5850	0
422	20241029	114600	15327690	5850	5850	5850	5850	0
423	20241029	114500	15327690	5850	5850	5850	5850	0
424	20241029	114400	15327690	5850	5850	5850	5850	0
425	20241029	114300	15327690	5850	5850	5850	5850	0
426	20241029	114200	15327690	5850	5850	5850	5850	0
427	20241029	114100	15327690	5850	5850	5850	5850	0
428	20241029	114000	15327690	5850	5850	5850	5850	0
429	20241029	113900	15327690	5850	5850	5850	5850	0
430	20241029	113800	15327690	5850	5850	5850	5850	0
431	20241029	113700	15327690	5850	5850	5850	5850	0
432	20241029	113600	15327690	5850	5850	5850	5850	0
433	20241029	113500	15327690	5850	5850	5850	5850	0
434	20241029	113400	15327690	5850	5850	5850	5850	0
435	20241029	113300	15327690	5850	5850	5850	5850	0
436	20241029	113200	15327690	5850	5850	5850	5850	0
437	20241029	113100	15327690	5850	5850	5850	5850	0
438	20241029	113000	15327690	5850	5850	5850	5850	0
439	20241029	112900	15327690	5850	5850	5850	5850	0
440	20241029	112800	15327690	5850	5850	5850	5850	0
441	20241029	112700	15327690	5850	5850	5850	5850	0
442	20241029	112600	15327690	5850	5850	5850	5850	0
443	20241029	112500	15327690	5850	5850	5850	5850	0
444	20241029	112400	15327690	5850	5850	5850	5850	0
445	20241029	112300	15327690	5850	5850	5850	5850	0
446	20241029	112200	15327690	5850	5850	5850	5850	0
447	20241029	112100	15327690	5850	5850	5850	5850	0
448	20241029	112000	15327690	5850	5850	5850	5850	0
449	20241029	111900	15327690	5850	5850	5850	5850	0
450	20241029	111800	15327690	5850	5850	5850	5850	0
451	20241029	111700	15327690	5850	5850	5850	5850	0
452	20241029	111600	15327690	5850	5850	5850	5850	0
453	20241029	111500	15327690	5850	5850	5850	5850	58
454	20241029	111400	14988390	5850	5850	5850	5850	0
455	20241029	111300	14988390	5850	5850	5850	5850	0
456	20241029	111200	14988390	5850	5850	5850	5850	0
457	20241029	111100	14988390	5850	5850	5850	5850	0
458	20241029	111000	14988390	5850	5850	5850	5850	14
459	20241029	110900	14906490	5850	5850	5850	5850	0
460	20241029	110800	14906490	5850	5850	5850	5850	0
461	20241029	110700	14906490	5850	5850	5850	5850	0
462	20241029	110600	14906490	5850	5850	5850	5850	0
463	20241029	110500	14906490	5850	5850	5850	5850	0
464	20241029	110400	14906490	5850	5850	5850	5850	0
465	20241029	110300	14906490	5850	5850	5850	5850	0
466	20241029	110200	14906490	5850	5850	5850	5850	0
467	20241029	110100	14906490	5850	5850	5850	5850	0
468	20241029	110000	14906490	5850	5850	5850	5850	0
469	20241029	105900	14906490	5850	5850	5850	5850	0
470	20241029	105800	14906490	5850	5850	5850	5850	0
471	20241029	105700	14906490	5850	5850	5850	5850	0
472	20241029	105600	14906490	5850	5850	5850	5850	0
473	20241029	105500	14906490	5850	5850	5850	5850	0
474	20241029	105400	14906490	5850	5850	5850	5850	0
475	20241029	105300	14906490	5850	5850	5850	5850	0
476	20241029	105200	14906490	5850	5850	5850	5850	0
477	20241029	105100	14906490	5850	5850	5850	5850	0
478	20241029	105000	14906490	5850	5850	5850	5850	0
479	20241029	104900	14906490	5850	5850	5850	5850	0
480	20241029	104800	14906490	5850	5850	5850	5850	0
481	20241029	104700	14906490	5850	5850	5850	5850	7
482	20241029	104600	14865540	5850	5850	5850	5850	0
483	20241029	104500	14865540	5850	5850	5850	5850	0
484	20241029	104400	14865540	5850	5850	5850	5850	3
485	20241029	104300	14847990	5850	5850	5850	5850	0
486	20241029	104200	14847990	5850	5850	5850	5850	0
487	20241029	104100	14847990	5850	5850	5850	5850	0
488	20241029	104000	14847990	5850	5850	5850	5850	0
489	20241029	103900	14847990	5850	5850	5850	5850	0
490	20241029	103800	14847990	5850	5850	5850	5850	0
491	20241029	103700	14847990	5850	5850	5850	5850	0
492	20241029	103600	14847990	5850	5850	5850	5850	0
493	20241029	103500	14847990	5850	5850	5850	5850	0
494	20241029	103400	14847990	5850	5850	5850	5850	0
495	20241029	103300	14847990	5850	5850	5850	5850	452
496	20241029	103200	12203790	5850	5850	5850	5850	108
497	20241029	103100	11571990	5850	5850	5850	5850	0
498	20241029	103000	11571990	5850	5850	5850	5850	0
499	20241029	102900	11571990	5850	5850	5850	5850	0
500	20241029	102800	11571990	5850	5850	5850	5850	0
501	20241029	102700	11571990	5850	5850	5850	5850	0
502	20241029	102600	11571990	5850	5850	5850	5850	0
503	20241029	102500	11571990	5850	5850	5850	5850	0
504	20241029	102400	11571990	5850	5850	5850	5850	1
505	20241029	102300	11566140	5850	5850	5850	5850	0
506	20241029	102200	11566140	5850	5850	5850	5850	0
507	20241029	102100	11566140	5850	5850	5850	5850	0
508	20241029	102000	11566140	5850	5850	5850	5850	0
509	20241029	101900	11566140	5850	5850	5850	5850	0
510	20241029	101800	11566140	5850	5850	5850	5850	0
511	20241029	101700	11566140	5850	5850	5850	5850	0
512	20241029	101600	11566140	5850	5850	5850	5850	0
513	20241029	101500	11566140	5850	5850	5850	5850	0
514	20241029	101400	11566140	5850	5850	5850	5850	5
515	20241029	101300	11536890	5850	5850	5850	5850	8
516	20241029	101200	11490090	5850	5850	5850	5850	97
517	20241029	101100	10922640	5850	5850	5850	5850	0
518	20241029	101000	10922640	5850	5860	5860	5850	61
519	20241029	100900	10565320	5850	5850	5850	5850	0
520	20241029	100800	10565320	5850	5860	5860	5850	10
521	20241029	100700	10506730	5860	5860	5860	5860	0
522	20241029	100600	10506730	5860	5860	5860	5860	0
523	20241029	100500	10506730	5860	5860	5860	5860	0
524	20241029	100400	10506730	5860	5860	5860	5860	0
525	20241029	100300	10506730	5860	5860	5860	5860	0
526	20241029	100200	10506730	5860	5860	5860	5860	0
527	20241029	100100	10506730	5860	5860	5860	5860	0
528	20241029	100000	10506730	5860	5860	5860	5860	0
529	20241029	095900	10506730	5860	5860	5860	5860	0
530	20241029	095800	10506730	5860	5860	5860	5860	0
531	20241029	095700	10506730	5860	5860	5860	5860	0
532	20241029	095600	10506730	5860	5860	5860	5860	0
533	20241029	095500	10506730	5860	5860	5860	5860	50
534	20241029	095400	10213730	5860	5860	5860	5860	0
535	20241029	095300	10213730	5860	5860	5860	5860	3
536	20241029	095200	10196150	5860	5860	5860	5860	2
537	20241029	095100	10184430	5860	5860	5860	5860	0
538	20241029	095000	10184430	5860	5860	5860	5860	0
539	20241029	094900	10184430	5860	5860	5860	5860	0
540	20241029	094800	10184430	5860	5860	5860	5860	50
541	20241029	094700	9891430	5860	5860	5860	5860	0
542	20241029	094600	9891430	5860	5860	5860	5860	1
543	20241029	094500	9885570	5860	5860	5860	5860	0
544	20241029	094400	9885570	5860	5860	5860	5860	0
545	20241029	094300	9885570	5860	5860	5860	5860	0
546	20241029	094200	9885570	5860	5860	5860	5860	0
547	20241029	094100	9885570	5860	5860	5860	5860	1
548	20241029	094000	9879710	5860	5860	5860	5860	0
549	20241029	093900	9879710	5860	5860	5860	5860	0
550	20241029	093800	9879710	5860	5860	5860	5860	0
551	20241029	093700	9879710	5860	5860	5860	5860	49
552	20241029	093600	9592570	5860	5860	5860	5860	20
553	20241029	093500	9475370	5870	5870	5870	5870	0
554	20241029	093400	9475370	5870	5870	5870	5870	0
555	20241029	093300	9475370	5870	5870	5870	5870	0
556	20241029	093200	9475370	5870	5870	5870	5870	0
557	20241029	093100	9475370	5870	5870	5870	5870	0
558	20241029	093000	9475370	5870	5890	5890	5870	10
559	20241029	092900	9416610	5890	5900	5900	5890	1100
560	20241029	092800	2937330	5910	5910	5910	5910	0
561	20241029	092700	2937330	5910	5910	5910	5910	0
562	20241029	092600	2937330	5910	5910	5910	5910	0
563	20241029	092500	2937330	5910	5910	5910	5910	0
564	20241029	092400	2937330	5910	5910	5910	5910	0
565	20241029	092300	2937330	5910	5910	5910	5910	0
566	20241029	092200	2937330	5910	5910	5910	5910	98
567	20241029	092100	2358150	5910	5910	5910	5910	47
568	20241029	092000	2080380	5910	5910	5910	5910	0
569	20241029	091900	2080380	5910	5910	5910	5910	0
570	20241029	091800	2080380	5910	5910	5910	5910	1
571	20241029	091700	2074470	5910	5910	5910	5910	0
572	20241029	091600	2074470	5910	5910	5910	5910	0
573	20241029	091500	2074470	5910	5910	5910	5910	0
574	20241029	091400	2074470	5910	5910	5910	5910	0
575	20241029	091300	2074470	5910	5910	5910	5910	0
576	20241029	091200	2074470	5910	5910	5910	5910	1
577	20241029	091100	2068560	5930	5930	5930	5930	1
578	20241029	091000	2062630	5910	5910	5910	5910	0
579	20241029	090900	2062630	5910	5910	5910	5910	0
580	20241029	090800	2062630	5910	5910	5910	5910	0
581	20241029	090700	2062630	5910	5910	5910	5910	0
582	20241029	090600	2062630	5910	5910	5910	5910	0
583	20241029	090500	2062630	5910	5910	5910	5910	0
584	20241029	090400	2062630	5910	5950	5950	5910	349
585	20241029	090300	0	5940	5940	5940	5940	0
586	20241029	090200	0	5940	5940	5940	5940	0
587	20241029	090100	0	5940	5940	5940	5940	0
588	20241029	090000	0	5940	5940	5940	5940	0