KissMeData/005710/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	184500	84457670	5820	5820	5820	5820	2115
3	20241105	184400	84457670	5820	5820	5820	5820	0
4	20241105	184300	84457670	5820	5820	5820	5820	0
5	20241105	184200	84457670	5820	5820	5820	5820	0
6	20241105	184100	84457670	5820	5820	5820	5820	0
7	20241105	184000	84457670	5820	5820	5820	5820	0
8	20241105	183900	84457670	5820	5820	5820	5820	0
9	20241105	183800	84457670	5820	5820	5820	5820	0
10	20241105	183700	84457670	5820	5820	5820	5820	0
11	20241105	183600	84457670	5820	5820	5820	5820	0
12	20241105	183500	84457670	5820	5820	5820	5820	0
13	20241105	183400	84457670	5820	5820	5820	5820	0
14	20241105	183300	84457670	5820	5820	5820	5820	0
15	20241105	183200	84457670	5820	5820	5820	5820	0
16	20241105	183100	84457670	5820	5820	5820	5820	0
17	20241105	183000	84457670	5820	5820	5820	5820	0
18	20241105	182900	84457670	5820	5820	5820	5820	0
19	20241105	182800	84457670	5820	5820	5820	5820	0
20	20241105	182700	84457670	5820	5820	5820	5820	0
21	20241105	182600	84457670	5820	5820	5820	5820	0
22	20241105	182500	84457670	5820	5820	5820	5820	0
23	20241105	182400	84457670	5820	5820	5820	5820	0
24	20241105	182300	84457670	5820	5820	5820	5820	0
25	20241105	182200	84457670	5820	5820	5820	5820	0
26	20241105	182100	84457670	5820	5820	5820	5820	0
27	20241105	182000	84457670	5820	5820	5820	5820	0
28	20241105	181900	84457670	5820	5820	5820	5820	0
29	20241105	181800	84457670	5820	5820	5820	5820	0
30	20241105	181700	84457670	5820	5820	5820	5820	0
31	20241105	181600	84457670	5820	5820	5820	5820	0
32	20241105	181500	84457670	5820	5820	5820	5820	2115
33	20241105	181400	84457670	5820	5820	5820	5820	0
34	20241105	181300	84457670	5820	5820	5820	5820	0
35	20241105	181200	84457670	5820	5820	5820	5820	0
36	20241105	181100	84457670	5820	5820	5820	5820	0
37	20241105	181000	84457670	5820	5820	5820	5820	0
38	20241105	180900	84457670	5820	5820	5820	5820	0
39	20241105	180800	84457670	5820	5820	5820	5820	0
40	20241105	180700	84457670	5820	5820	5820	5820	0
41	20241105	180600	84457670	5820	5820	5820	5820	0
42	20241105	180500	84457670	5820	5820	5820	5820	0
43	20241105	180400	84457670	5820	5820	5820	5820	0
44	20241105	180300	84457670	5820	5820	5820	5820	0
45	20241105	180200	84457670	5820	5820	5820	5820	0
46	20241105	180100	84457670	5820	5820	5820	5820	0
47	20241105	180000	84457670	5820	5820	5820	5820	0
48	20241105	175900	84457670	5820	5820	5820	5820	0
49	20241105	175800	84457670	5820	5820	5820	5820	0
50	20241105	175700	84457670	5820	5820	5820	5820	0
51	20241105	175600	84457670	5820	5820	5820	5820	0
52	20241105	175500	84457670	5820	5820	5820	5820	0
53	20241105	175400	84457670	5820	5820	5820	5820	0
54	20241105	175300	84457670	5820	5820	5820	5820	0
55	20241105	175200	84457670	5820	5820	5820	5820	0
56	20241105	175100	84457670	5820	5820	5820	5820	0
57	20241105	175000	84457670	5820	5820	5820	5820	0
58	20241105	174900	84457670	5820	5820	5820	5820	0
59	20241105	174800	84457670	5820	5820	5820	5820	0
60	20241105	174700	84457670	5820	5820	5820	5820	0
61	20241105	174600	84457670	5820	5820	5820	5820	0
62	20241105	174500	84457670	5820	5820	5820	5820	2115
63	20241105	174400	84457670	5820	5820	5820	5820	0
64	20241105	174300	84457670	5820	5820	5820	5820	0
65	20241105	174200	84457670	5820	5820	5820	5820	0
66	20241105	174100	84457670	5820	5820	5820	5820	0
67	20241105	174000	84457670	5820	5820	5820	5820	0
68	20241105	173900	84457670	5820	5820	5820	5820	0
69	20241105	173800	84457670	5820	5820	5820	5820	0
70	20241105	173700	84457670	5820	5820	5820	5820	0
71	20241105	173600	84457670	5820	5820	5820	5820	0
72	20241105	173500	84457670	5820	5820	5820	5820	0
73	20241105	173400	84457670	5820	5820	5820	5820	0
74	20241105	173300	84457670	5820	5820	5820	5820	0
75	20241105	173200	84457670	5820	5820	5820	5820	0
76	20241105	173100	84457670	5820	5820	5820	5820	0
77	20241105	173000	84457670	5820	5820	5820	5820	0
78	20241105	172900	84457670	5820	5820	5820	5820	0
79	20241105	172800	84457670	5820	5820	5820	5820	0
80	20241105	172700	84457670	5820	5820	5820	5820	0
81	20241105	172600	84457670	5820	5820	5820	5820	0
82	20241105	172500	84457670	5820	5820	5820	5820	0
83	20241105	172400	84457670	5820	5820	5820	5820	0
84	20241105	172300	84457670	5820	5820	5820	5820	0
85	20241105	172200	84457670	5820	5820	5820	5820	0
86	20241105	172100	84457670	5820	5820	5820	5820	0
87	20241105	172000	84457670	5820	5820	5820	5820	0
88	20241105	171900	84457670	5820	5820	5820	5820	0
89	20241105	171800	84457670	5820	5820	5820	5820	0
90	20241105	171700	84457670	5820	5820	5820	5820	0
91	20241105	171600	84457670	5820	5820	5820	5820	0
92	20241105	171500	84457670	5820	5820	5820	5820	2115
93	20241105	171400	84457670	5820	5820	5820	5820	0
94	20241105	171300	84457670	5820	5820	5820	5820	0
95	20241105	171200	84457670	5820	5820	5820	5820	0
96	20241105	171100	84457670	5820	5820	5820	5820	0
97	20241105	171000	84457670	5820	5820	5820	5820	0
98	20241105	170900	84457670	5820	5820	5820	5820	0
99	20241105	170800	84457670	5820	5820	5820	5820	0
100	20241105	170700	84457670	5820	5820	5820	5820	0
101	20241105	170600	84457670	5820	5820	5820	5820	0
102	20241105	170500	84457670	5820	5820	5820	5820	0
103	20241105	170400	84457670	5820	5820	5820	5820	0
104	20241105	170300	84457670	5820	5820	5820	5820	0
105	20241105	170200	84457670	5820	5820	5820	5820	0
106	20241105	170100	84457670	5820	5820	5820	5820	0
107	20241105	170000	84457670	5820	5820	5820	5820	0
108	20241105	165900	84457670	5820	5820	5820	5820	0
109	20241105	165800	84457670	5820	5820	5820	5820	0
110	20241105	165700	84457670	5820	5820	5820	5820	0
111	20241105	165600	84457670	5820	5820	5820	5820	0
112	20241105	165500	84457670	5820	5820	5820	5820	0
113	20241105	165400	84457670	5820	5820	5820	5820	0
114	20241105	165300	84457670	5820	5820	5820	5820	0
115	20241105	165200	84457670	5820	5820	5820	5820	0
116	20241105	165100	84457670	5820	5820	5820	5820	0
117	20241105	165000	84457670	5820	5820	5820	5820	0
118	20241105	164900	84457670	5820	5820	5820	5820	0
119	20241105	164800	84457670	5820	5820	5820	5820	0
120	20241105	164700	84457670	5820	5820	5820	5820	0
121	20241105	164600	84457670	5820	5820	5820	5820	0
122	20241105	164500	84457670	5820	5820	5820	5820	2115
123	20241105	164400	84457670	5820	5820	5820	5820	0
124	20241105	164300	84457670	5820	5820	5820	5820	0
125	20241105	164200	84457670	5820	5820	5820	5820	0
126	20241105	164100	84457670	5820	5820	5820	5820	0
127	20241105	164000	84457670	5820	5820	5820	5820	0
128	20241105	163900	84457670	5820	5820	5820	5820	0
129	20241105	163800	84457670	5820	5820	5820	5820	0
130	20241105	163700	84457670	5820	5820	5820	5820	0
131	20241105	163600	84457670	5820	5820	5820	5820	0
132	20241105	163500	84457670	5820	5820	5820	5820	0
133	20241105	163400	84457670	5820	5820	5820	5820	0
134	20241105	163300	84457670	5820	5820	5820	5820	0
135	20241105	163200	84457670	5820	5820	5820	5820	0
136	20241105	163100	84457670	5820	5820	5820	5820	0
137	20241105	163000	84457670	5820	5820	5820	5820	0
138	20241105	162900	84457670	5820	5820	5820	5820	0
139	20241105	162800	84457670	5820	5820	5820	5820	0
140	20241105	162700	84457670	5820	5820	5820	5820	0
141	20241105	162600	84457670	5820	5820	5820	5820	0
142	20241105	162500	84457670	5820	5820	5820	5820	0
143	20241105	162400	84457670	5820	5820	5820	5820	0
144	20241105	162300	84457670	5820	5820	5820	5820	0
145	20241105	162200	84457670	5820	5820	5820	5820	0
146	20241105	162100	84457670	5820	5820	5820	5820	0
147	20241105	162000	84457670	5820	5820	5820	5820	0
148	20241105	161900	84457670	5820	5820	5820	5820	0
149	20241105	161800	84457670	5820	5820	5820	5820	0
150	20241105	161700	84457670	5820	5820	5820	5820	0
151	20241105	161600	84457670	5820	5820	5820	5820	0
152	20241105	161500	84457670	5820	5820	5820	5820	2115
153	20241105	161400	84457670	5820	5820	5820	5820	0
154	20241105	161300	84457670	5820	5820	5820	5820	0
155	20241105	161200	84457670	5820	5820	5820	5820	0
156	20241105	161100	84457670	5820	5820	5820	5820	0
157	20241105	161000	84457670	5820	5820	5820	5820	0
158	20241105	160900	84457670	5820	5820	5820	5820	0
159	20241105	160800	84457670	5820	5820	5820	5820	0
160	20241105	160700	84457670	5820	5820	5820	5820	0
161	20241105	160600	84457670	5820	5820	5820	5820	0
162	20241105	160500	84457670	5820	5820	5820	5820	0
163	20241105	160400	84457670	5820	5820	5820	5820	0
164	20241105	160300	84457670	5820	5820	5820	5820	0
165	20241105	160200	84457670	5820	5820	5820	5820	0
166	20241105	160100	84457670	5820	5820	5820	5820	0
167	20241105	160000	84457670	5820	5820	5820	5820	0
168	20241105	155900	84457670	5820	5820	5820	5820	0
169	20241105	155800	84457670	5820	5820	5820	5820	0
170	20241105	155700	84457670	5820	5820	5820	5820	0
171	20241105	155600	84457670	5820	5820	5820	5820	0
172	20241105	155500	84457670	5820	5820	5820	5820	0
173	20241105	155400	84457670	5820	5820	5820	5820	0
174	20241105	155300	84457670	5820	5820	5820	5820	0
175	20241105	155200	84457670	5820	5820	5820	5820	0
176	20241105	155100	84457670	5820	5820	5820	5820	0
177	20241105	155000	84457670	5820	5820	5820	5820	0
178	20241105	154900	84457670	5820	5820	5820	5820	0
179	20241105	154800	84457670	5820	5820	5820	5820	0
180	20241105	154700	84457670	5820	5820	5820	5820	0
181	20241105	154600	84457670	5820	5820	5820	5820	0
182	20241105	154500	84457670	5820	5820	5820	5820	2115
183	20241105	154400	84457670	5820	5820	5820	5820	0
184	20241105	154300	84457670	5820	5820	5820	5820	0
185	20241105	154200	84457670	5820	5820	5820	5820	0
186	20241105	154100	84457670	5820	5820	5820	5820	0
187	20241105	154000	84457670	5820	5820	5820	5820	0
188	20241105	153900	84457670	5820	5820	5820	5820	0
189	20241105	153800	84457670	5820	5820	5820	5820	0
190	20241105	153700	84457670	5820	5820	5820	5820	0
191	20241105	153600	84457670	5820	5820	5820	5820	0
192	20241105	153500	84457670	5820	5820	5820	5820	0
193	20241105	153400	84457670	5820	5820	5820	5820	0
194	20241105	153300	84457670	5820	5820	5820	5820	0
195	20241105	153200	84457670	5820	5820	5820	5820	0
196	20241105	153100	84457670	5820	5820	5820	5820	0
197	20241105	153000	84457670	5820	5820	5820	5820	2115
198	20241105	152900	72148370	5890	5890	5890	5890	0
199	20241105	152800	72148370	5890	5890	5890	5890	0
200	20241105	152700	72148370	5890	5890	5890	5890	0
201	20241105	152600	72148370	5890	5890	5890	5890	0
202	20241105	152500	72148370	5890	5890	5890	5890	0
203	20241105	152400	72148370	5890	5890	5890	5890	0
204	20241105	152300	72148370	5890	5890	5890	5890	0
205	20241105	152200	72148370	5890	5890	5890	5890	0
206	20241105	152100	72148370	5890	5890	5890	5890	0
207	20241105	152000	72148370	5890	5890	5890	5890	0
208	20241105	151900	72148370	5890	5890	5890	5890	1
209	20241105	151800	72142480	5890	5890	5890	5890	0
210	20241105	151700	72142480	5890	5890	5890	5890	1
211	20241105	151600	72136590	5870	5870	5870	5870	0
212	20241105	151500	72136590	5870	5870	5870	5870	0
213	20241105	151400	72136590	5870	5870	5870	5870	0
214	20241105	151300	72136590	5870	5870	5870	5870	15
215	20241105	151200	72048540	5890	5890	5890	5890	0
216	20241105	151100	72048540	5890	5890	5890	5890	0
217	20241105	151000	72048540	5890	5890	5890	5890	0
218	20241105	150900	72048540	5890	5890	5890	5890	0
219	20241105	150800	72048540	5890	5890	5890	5890	0
220	20241105	150700	72048540	5890	5890	5890	5890	0
221	20241105	150600	72048540	5890	5890	5890	5890	0
222	20241105	150500	72048540	5890	5890	5890	5890	0
223	20241105	150400	72048540	5890	5890	5890	5890	0
224	20241105	150300	72048540	5890	5890	5890	5890	0
225	20241105	150200	72048540	5890	5890	5890	5890	0
226	20241105	150100	72048540	5890	5890	5890	5890	0
227	20241105	150000	72048540	5890	5890	5890	5890	0
228	20241105	145900	72048540	5890	5890	5890	5890	0
229	20241105	145800	72048540	5890	5890	5890	5890	0
230	20241105	145700	72048540	5890	5890	5890	5890	0
231	20241105	145600	72048540	5890	5890	5890	5890	0
232	20241105	145500	72048540	5890	5890	5890	5890	0
233	20241105	145400	72048540	5890	5890	5890	5890	1
234	20241105	145300	72042650	5880	5880	5880	5880	0
235	20241105	145200	72042650	5880	5880	5880	5880	1
236	20241105	145100	72036770	5890	5890	5890	5890	0
237	20241105	145000	72036770	5890	5890	5890	5890	1
238	20241105	144900	72030880	5890	5890	5890	5890	0
239	20241105	144800	72030880	5890	5890	5890	5890	0
240	20241105	144700	72030880	5890	5890	5890	5890	0
241	20241105	144600	72030880	5890	5890	5890	5890	0
242	20241105	144500	72030880	5890	5890	5890	5890	17
243	20241105	144400	71930750	5890	5890	5890	5890	12
244	20241105	144300	71860070	5890	5890	5890	5890	0
245	20241105	144200	71860070	5890	5890	5890	5890	0
246	20241105	144100	71860070	5890	5890	5890	5890	0
247	20241105	144000	71860070	5890	5890	5890	5890	0
248	20241105	143900	71860070	5890	5890	5890	5890	0
249	20241105	143800	71860070	5890	5890	5890	5890	0
250	20241105	143700	71860070	5890	5890	5890	5890	0
251	20241105	143600	71860070	5890	5890	5890	5890	0
252	20241105	143500	71860070	5890	5890	5890	5890	0
253	20241105	143400	71860070	5890	5890	5890	5890	0
254	20241105	143300	71860070	5890	5890	5890	5890	0
255	20241105	143200	71860070	5890	5890	5890	5890	0
256	20241105	143100	71860070	5890	5890	5890	5890	1
257	20241105	143000	71854180	5890	5890	5890	5890	1
258	20241105	142900	71848290	5890	5890	5890	5890	0
259	20241105	142800	71848290	5890	5890	5890	5890	0
260	20241105	142700	71848290	5890	5890	5890	5890	0
261	20241105	142600	71848290	5890	5890	5890	5890	0
262	20241105	142500	71848290	5890	5890	5890	5890	0
263	20241105	142400	71848290	5890	5890	5890	5890	0
264	20241105	142300	71848290	5890	5870	5890	5870	28
265	20241105	142200	71683910	5880	5880	5880	5880	1
266	20241105	142100	71678030	5870	5880	5880	5870	43
267	20241105	142000	71425250	5880	5880	5880	5880	0
268	20241105	141900	71425250	5880	5880	5880	5880	100
269	20241105	141800	70837250	5880	5880	5880	5880	0
270	20241105	141700	70837250	5880	5890	5890	5880	200
271	20241105	141600	69660540	5900	5900	5900	5900	0
272	20241105	141500	69660540	5900	5900	5900	5900	0
273	20241105	141400	69660540	5900	5900	5900	5900	0
274	20241105	141300	69660540	5900	5900	5900	5900	0
275	20241105	141200	69660540	5900	5900	5900	5900	0
276	20241105	141100	69660540	5900	5900	5900	5900	0
277	20241105	141000	69660540	5900	5900	5900	5900	0
278	20241105	140900	69660540	5900	5900	5900	5900	0
279	20241105	140800	69660540	5900	5900	5900	5900	73
280	20241105	140700	69229840	5920	5920	5920	5920	0
281	20241105	140600	69229840	5920	5920	5920	5920	0
282	20241105	140500	69229840	5920	5920	5920	5920	250
283	20241105	140400	67749840	5920	5920	5920	5920	0
284	20241105	140300	67749840	5920	5920	5920	5920	0
285	20241105	140200	67749840	5920	5920	5920	5920	0
286	20241105	140100	67749840	5920	5920	5920	5920	0
287	20241105	140000	67749840	5920	5920	5920	5920	0
288	20241105	135900	67749840	5920	5920	5920	5920	0
289	20241105	135800	67749840	5920	5920	5920	5920	0
290	20241105	135700	67749840	5920	5920	5920	5920	0
291	20241105	135600	67749840	5920	5920	5920	5920	0
292	20241105	135500	67749840	5920	5920	5920	5920	0
293	20241105	135400	67749840	5920	5910	5920	5910	10
294	20241105	135300	67690680	5910	5910	5910	5910	171
295	20241105	135200	66680070	5880	5880	5880	5880	0
296	20241105	135100	66680070	5880	5880	5880	5880	0
297	20241105	135000	66680070	5880	5880	5880	5880	0
298	20241105	134900	66680070	5880	5880	5880	5880	23
299	20241105	134800	66544830	5910	5910	5910	5910	0
300	20241105	134700	66544830	5910	5910	5910	5910	0
301	20241105	134600	66544830	5910	5900	5910	5900	100
302	20241105	134500	65953910	5900	5900	5900	5900	0
303	20241105	134400	65953910	5900	5900	5900	5900	0
304	20241105	134300	65953910	5900	5900	5900	5900	240
305	20241105	134200	64537910	5900	5890	5900	5890	20
306	20241105	134100	64420000	5890	5890	5890	5890	0
307	20241105	134000	64420000	5890	5890	5890	5890	240
308	20241105	133900	63006400	5890	5890	5890	5890	0
309	20241105	133800	63006400	5890	5890	5890	5890	0
310	20241105	133700	63006400	5890	5890	5890	5890	0
311	20241105	133600	63006400	5890	5890	5890	5890	0
312	20241105	133500	63006400	5890	5890	5890	5890	0
313	20241105	133400	63006400	5890	5890	5890	5890	0
314	20241105	133300	63006400	5890	5890	5890	5890	0
315	20241105	133200	63006400	5890	5890	5890	5890	0
316	20241105	133100	63006400	5890	5890	5890	5890	0
317	20241105	133000	63006400	5890	5890	5890	5890	0
318	20241105	132900	63006400	5890	5880	5890	5880	83
319	20241105	132800	62518340	5880	5880	5880	5880	0
320	20241105	132700	62518340	5880	5880	5880	5880	0
321	20241105	132600	62518340	5880	5880	5880	5880	0
322	20241105	132500	62518340	5880	5880	5880	5880	0
323	20241105	132400	62518340	5880	5880	5880	5880	0
324	20241105	132300	62518340	5880	5880	5880	5880	100
325	20241105	132200	61930340	5880	5880	5880	5880	0
326	20241105	132100	61930340	5880	5880	5880	5880	0
327	20241105	132000	61930340	5880	5880	5880	5880	0
328	20241105	131900	61930340	5880	5880	5880	5880	0
329	20241105	131800	61930340	5880	5880	5880	5880	0
330	20241105	131700	61930340	5880	5880	5880	5880	0
331	20241105	131600	61930340	5880	5880	5880	5880	0
332	20241105	131500	61930340	5880	5880	5880	5880	0
333	20241105	131400	61930340	5880	5880	5880	5880	0
334	20241105	131300	61930340	5880	5880	5880	5880	0
335	20241105	131200	61930340	5880	5880	5880	5880	0
336	20241105	131100	61930340	5880	5880	5880	5880	0
337	20241105	131000	61930340	5880	5880	5880	5880	1
338	20241105	130900	61924460	5870	5870	5870	5870	90
339	20241105	130800	61396160	5870	5870	5870	5870	1
340	20241105	130700	61390290	5850	5860	5860	5850	111
341	20241105	130600	60740230	5880	5880	5880	5880	0
342	20241105	130500	60740230	5880	5880	5880	5880	0
343	20241105	130400	60740230	5880	5880	5880	5880	0
344	20241105	130300	60740230	5880	5880	5880	5880	0
345	20241105	130200	60740230	5880	5880	5880	5880	1
346	20241105	130100	60734350	5860	5860	5860	5860	0
347	20241105	130000	60734350	5860	5880	5880	5860	5
348	20241105	125900	60705000	5880	5880	5880	5880	0
349	20241105	125800	60705000	5880	5880	5880	5880	0
350	20241105	125700	60705000	5880	5880	5880	5880	0
351	20241105	125600	60705000	5880	5880	5880	5880	0
352	20241105	125500	60705000	5880	5880	5880	5880	0
353	20241105	125400	60705000	5880	5880	5880	5880	0
354	20241105	125300	60705000	5880	5880	5890	5880	50
355	20241105	125200	60410760	5870	5860	5870	5860	284
356	20241105	125100	58743910	5860	5860	5860	5860	0
357	20241105	125000	58743910	5860	5860	5860	5860	0
358	20241105	124900	58743910	5860	5860	5860	5860	0
359	20241105	124800	58743910	5860	5860	5860	5860	0
360	20241105	124700	58743910	5860	5860	5860	5860	0
361	20241105	124600	58743910	5860	5860	5860	5860	0
362	20241105	124500	58743910	5860	5860	5860	5860	0
363	20241105	124400	58743910	5860	5860	5860	5860	0
364	20241105	124300	58743910	5860	5860	5860	5860	0
365	20241105	124200	58743910	5860	5860	5860	5860	0
366	20241105	124100	58743910	5860	5860	5860	5860	0
367	20241105	124000	58743910	5860	5860	5860	5860	0
368	20241105	123900	58743910	5860	5860	5860	5860	0
369	20241105	123800	58743910	5860	5860	5860	5860	0
370	20241105	123700	58743910	5860	5860	5860	5860	0
371	20241105	123600	58743910	5860	5860	5860	5860	0
372	20241105	123500	58743910	5860	5860	5860	5860	0
373	20241105	123400	58743910	5860	5860	5860	5860	0
374	20241105	123300	58743910	5860	5860	5860	5860	0
375	20241105	123200	58743910	5860	5860	5860	5860	0
376	20241105	123100	58743910	5860	5860	5860	5860	0
377	20241105	123000	58743910	5860	5860	5860	5860	0
378	20241105	122900	58743910	5860	5860	5860	5860	2
379	20241105	122800	58732190	5840	5840	5840	5840	0
380	20241105	122700	58732190	5840	5840	5840	5840	0
381	20241105	122600	58732190	5840	5840	5840	5840	0
382	20241105	122500	58732190	5840	5840	5840	5840	0
383	20241105	122400	58732190	5840	5840	5840	5840	0
384	20241105	122300	58732190	5840	5840	5840	5840	0
385	20241105	122200	58732190	5840	5840	5840	5840	0
386	20241105	122100	58732190	5840	5840	5840	5840	0
387	20241105	122000	58732190	5840	5840	5840	5840	0
388	20241105	121900	58732190	5840	5840	5840	5840	0
389	20241105	121800	58732190	5840	5840	5840	5840	0
390	20241105	121700	58732190	5840	5840	5840	5840	0
391	20241105	121600	58732190	5840	5840	5840	5840	0
392	20241105	121500	58732190	5840	5840	5840	5840	0
393	20241105	121400	58732190	5840	5840	5840	5840	0
394	20241105	121300	58732190	5840	5840	5840	5840	0
395	20241105	121200	58732190	5840	5840	5840	5840	0
396	20241105	121100	58732190	5840	5840	5840	5840	0
397	20241105	121000	58732190	5840	5840	5840	5840	0
398	20241105	120900	58732190	5840	5840	5840	5840	0
399	20241105	120800	58732190	5840	5840	5840	5840	0
400	20241105	120700	58732190	5840	5840	5840	5840	0
401	20241105	120600	58732190	5840	5840	5840	5840	0
402	20241105	120500	58732190	5840	5840	5840	5840	1
403	20241105	120400	58726350	5840	5840	5840	5840	0
404	20241105	120300	58726350	5840	5840	5840	5840	0
405	20241105	120200	58726350	5840	5840	5840	5840	0
406	20241105	120100	58726350	5840	5840	5840	5840	0
407	20241105	120000	58726350	5840	5840	5840	5840	0
408	20241105	115900	58726350	5840	5840	5840	5840	0
409	20241105	115800	58726350	5840	5840	5840	5840	0
410	20241105	115700	58726350	5840	5840	5840	5840	0
411	20241105	115600	58726350	5840	5840	5840	5840	24
412	20241105	115500	58586190	5860	5860	5860	5860	0
413	20241105	115400	58586190	5860	5860	5860	5860	0
414	20241105	115300	58586190	5860	5860	5860	5860	0
415	20241105	115200	58586190	5860	5860	5860	5860	0
416	20241105	115100	58586190	5860	5860	5860	5860	0
417	20241105	115000	58586190	5860	5860	5860	5860	1
418	20241105	114900	58580330	5860	5860	5860	5860	0
419	20241105	114800	58580330	5860	5860	5860	5860	0
420	20241105	114700	58580330	5860	5860	5860	5860	0
421	20241105	114600	58580330	5860	5860	5860	5860	0
422	20241105	114500	58580330	5860	5860	5860	5860	0
423	20241105	114400	58580330	5860	5860	5860	5860	0
424	20241105	114300	58580330	5860	5860	5860	5860	0
425	20241105	114200	58580330	5860	5860	5860	5860	0
426	20241105	114100	58580330	5860	5860	5860	5860	0
427	20241105	114000	58580330	5860	5860	5860	5860	0
428	20241105	113900	58580330	5860	5860	5860	5860	0
429	20241105	113800	58580330	5860	5860	5860	5860	0
430	20241105	113700	58580330	5860	5860	5860	5860	0
431	20241105	113600	58580330	5860	5860	5860	5860	0
432	20241105	113500	58580330	5860	5860	5860	5860	0
433	20241105	113400	58580330	5860	5860	5860	5860	0
434	20241105	113300	58580330	5860	5860	5860	5860	0
435	20241105	113200	58580330	5860	5860	5860	5860	0
436	20241105	113100	58580330	5860	5860	5860	5860	0
437	20241105	113000	58580330	5860	5860	5860	5860	0
438	20241105	112900	58580330	5860	5860	5860	5860	0
439	20241105	112800	58580330	5860	5860	5860	5860	0
440	20241105	112700	58580330	5860	5860	5860	5860	0
441	20241105	112600	58580330	5860	5860	5860	5860	0
442	20241105	112500	58580330	5860	5860	5860	5860	0
443	20241105	112400	58580330	5860	5860	5860	5860	0
444	20241105	112300	58580330	5860	5860	5860	5860	0
445	20241105	112200	58580330	5860	5860	5860	5860	0
446	20241105	112100	58580330	5860	5860	5860	5860	0
447	20241105	112000	58580330	5860	5860	5860	5860	0
448	20241105	111900	58580330	5860	5860	5860	5860	0
449	20241105	111800	58580330	5860	5860	5860	5860	0
450	20241105	111700	58580330	5860	5860	5860	5860	0
451	20241105	111600	58580330	5860	5860	5860	5860	0
452	20241105	111500	58580330	5860	5860	5860	5860	0
453	20241105	111400	58580330	5860	5860	5860	5860	0
454	20241105	111300	58580330	5860	5860	5860	5860	0
455	20241105	111200	58580330	5860	5860	5860	5860	0
456	20241105	111100	58580330	5860	5860	5860	5860	0
457	20241105	111000	58580330	5860	5860	5860	5860	95
458	20241105	110900	58023630	5860	5860	5860	5860	0
459	20241105	110800	58023630	5860	5860	5860	5860	0
460	20241105	110700	58023630	5860	5850	5860	5850	5
461	20241105	110600	57994350	5840	5840	5840	5840	71
462	20241105	110500	57579710	5840	5840	5840	5840	0
463	20241105	110400	57579710	5840	5840	5840	5840	0
464	20241105	110300	57579710	5840	5840	5840	5840	0
465	20241105	110200	57579710	5840	5840	5840	5840	0
466	20241105	110100	57579710	5840	5840	5840	5840	0
467	20241105	110000	57579710	5840	5840	5840	5840	0
468	20241105	105900	57579710	5840	5840	5840	5840	0
469	20241105	105800	57579710	5840	5840	5840	5840	0
470	20241105	105700	57579710	5840	5840	5840	5840	0
471	20241105	105600	57579710	5840	5840	5840	5840	0
472	20241105	105500	57579710	5840	5820	5840	5820	2
473	20241105	105400	57568050	5830	5820	5830	5820	72
474	20241105	105300	57148530	5820	5820	5820	5820	0
475	20241105	105200	57148530	5820	5820	5820	5820	0
476	20241105	105100	57148530	5820	5820	5820	5820	105
477	20241105	105000	56537430	5820	5820	5820	5820	100
478	20241105	104900	55955430	5820	5820	5820	5820	0
479	20241105	104800	55955430	5820	5800	5820	5800	46
480	20241105	104700	55688610	5800	5800	5800	5800	761
481	20241105	104600	51274810	5800	5800	5800	5800	5
482	20241105	104500	51245810	5800	5810	5810	5800	169
483	20241105	104400	50264610	5830	5830	5830	5830	0
484	20241105	104300	50264610	5830	5830	5830	5830	0
485	20241105	104200	50264610	5830	5830	5830	5830	502
486	20241105	104100	47337950	5830	5830	5830	5830	0
487	20241105	104000	47337950	5830	5830	5830	5830	1044
488	20241105	103900	41251430	5820	5820	5820	5820	0
489	20241105	103800	41251430	5820	5820	5820	5820	0
490	20241105	103700	41251430	5820	5830	5830	5820	581
491	20241105	103600	37868550	5860	5860	5860	5860	0
492	20241105	103500	37868550	5860	5860	5860	5860	0
493	20241105	103400	37868550	5860	5860	5860	5860	0
494	20241105	103300	37868550	5860	5860	5860	5860	0
495	20241105	103200	37868550	5860	5860	5860	5860	0
496	20241105	103100	37868550	5860	5860	5860	5860	0
497	20241105	103000	37868550	5860	5860	5860	5860	1
498	20241105	102900	37862690	5860	5860	5860	5860	0
499	20241105	102800	37862690	5860	5860	5860	5860	0
500	20241105	102700	37862690	5860	5860	5860	5860	0
501	20241105	102600	37862690	5860	5860	5860	5860	0
502	20241105	102500	37862690	5860	5860	5860	5860	9
503	20241105	102400	37809950	5860	5860	5860	5860	0
504	20241105	102300	37809950	5860	5830	5860	5830	60
505	20241105	102200	37459090	5830	5830	5830	5830	0
506	20241105	102100	37459090	5830	5830	5840	5830	53
507	20241105	102000	37149880	5830	5830	5830	5830	360
508	20241105	101900	35051080	5830	5830	5830	5830	0
509	20241105	101800	35051080	5830	5830	5830	5830	0
510	20241105	101700	35051080	5830	5830	5830	5830	0
511	20241105	101600	35051080	5830	5830	5830	5830	0
512	20241105	101500	35051080	5830	5800	5830	5800	207
513	20241105	101400	33850450	5830	5830	5830	5830	0
514	20241105	101300	33850450	5830	5830	5830	5830	0
515	20241105	101200	33850450	5830	5830	5830	5830	1
516	20241105	101100	33844620	5810	5810	5810	5810	18
517	20241105	101000	33740040	5810	5810	5810	5810	0
518	20241105	100900	33740040	5810	5810	5810	5810	0
519	20241105	100800	33740040	5810	5810	5810	5810	1
520	20241105	100700	33734230	5810	5810	5810	5810	0
521	20241105	100600	33734230	5810	5810	5810	5810	56
522	20241105	100500	33408870	5810	5810	5810	5810	12
523	20241105	100400	33339150	5810	5820	5820	5810	670
524	20241105	100300	29445800	5830	5840	5840	5830	60
525	20241105	100200	29095970	5840	5840	5840	5840	0
526	20241105	100100	29095970	5840	5840	5840	5840	0
527	20241105	100000	29095970	5840	5840	5840	5840	0
528	20241105	095900	29095970	5840	5840	5840	5840	0
529	20241105	095800	29095970	5840	5840	5840	5840	0
530	20241105	095700	29095970	5840	5840	5840	5840	4
531	20241105	095600	29072610	5840	5840	5840	5840	50
532	20241105	095500	28780610	5850	5850	5850	5850	0
533	20241105	095400	28780610	5850	5850	5850	5850	0
534	20241105	095300	28780610	5850	5850	5850	5850	0
535	20241105	095200	28780610	5850	5850	5850	5850	50
536	20241105	095100	28488110	5850	5870	5870	5850	1000
537	20241105	095000	22627880	5900	5900	5900	5900	0
538	20241105	094900	22627880	5900	5900	5900	5900	30
539	20241105	094800	22450880	5890	5870	5930	5870	71
540	20241105	094700	22032390	5880	5880	5880	5880	0
541	20241105	094600	22032390	5880	5880	5880	5880	1
542	20241105	094500	22026510	5880	5870	5880	5870	49
543	20241105	094400	21738870	5870	5870	5870	5870	0
544	20241105	094300	21738870	5870	5870	5870	5870	0
545	20241105	094200	21738870	5870	5870	5870	5870	0
546	20241105	094100	21738870	5870	5870	5870	5870	13
547	20241105	094000	21662560	5860	5860	5860	5860	0
548	20241105	093900	21662560	5860	5860	5860	5860	79
549	20241105	093800	21199620	5860	5860	5860	5860	0
550	20241105	093700	21199620	5860	5860	5860	5860	0
551	20241105	093600	21199620	5860	5860	5860	5860	0
552	20241105	093500	21199620	5860	5860	5860	5860	31
553	20241105	093400	21017960	5870	5870	5870	5870	0
554	20241105	093300	21017960	5870	5870	5870	5870	0
555	20241105	093200	21017960	5870	5870	5870	5870	0
556	20241105	093100	21017960	5870	5870	5880	5870	117
557	20241105	093000	20331040	5860	5860	5860	5860	0
558	20241105	092900	20331040	5860	5860	5860	5860	0
559	20241105	092800	20331040	5860	5870	5870	5860	36
560	20241105	092700	20120030	5880	5890	5890	5880	26
561	20241105	092600	19967060	5890	5890	5890	5890	0
562	20241105	092500	19967060	5890	5910	5910	5890	140
563	20241105	092400	19141310	5920	5920	5920	5920	1
564	20241105	092300	19135390	5940	5940	5940	5940	0
565	20241105	092200	19135390	5940	5910	5940	5910	125
566	20241105	092100	18394450	5910	5910	5910	5910	0
567	20241105	092000	18394450	5910	5910	5910	5910	0
568	20241105	091900	18394450	5910	5890	5910	5890	2
569	20241105	091800	18382650	5910	5910	5910	5910	1
570	20241105	091700	18376740	5890	5890	5890	5890	10
571	20241105	091600	18317840	5890	5910	5930	5880	1742
572	20241105	091500	8055310	5930	5930	5930	5930	137
573	20241105	091400	7242900	5930	5930	5930	5930	0
574	20241105	091300	7242900	5930	5930	5930	5930	0
575	20241105	091200	7242900	5930	5930	5930	5930	1
576	20241105	091100	7236970	5930	5940	5940	5930	2
577	20241105	091000	7225100	5900	5900	5900	5900	0
578	20241105	090900	7225100	5900	5900	5900	5900	6
579	20241105	090800	7189700	5900	5940	5970	5900	392
580	20241105	090700	4861130	5930	5930	5930	5930	417
581	20241105	090600	2388320	5920	5860	5920	5860	130
582	20241105	090500	1620700	5850	5810	5850	5810	51
583	20241105	090400	1322550	5810	5810	5810	5810	15
584	20241105	090300	1235400	5800	5800	5800	5800	0
585	20241105	090200	1235400	5800	5800	5800	5800	0
586	20241105	090100	1235400	5800	5800	5800	5800	0
587	20241105	090000	1235400	5800	5800	5800	5800	213