KissMeData/005710/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	184600	76276110	5920	5920	5920	5920	230
3	20241126	184500	76276110	5920	5920	5920	5920	0
4	20241126	184400	76276110	5920	5920	5920	5920	0
5	20241126	184300	76276110	5920	5920	5920	5920	0
6	20241126	184200	76276110	5920	5920	5920	5920	0
7	20241126	184100	76276110	5920	5920	5920	5920	0
8	20241126	184000	76276110	5920	5920	5920	5920	0
9	20241126	183900	76276110	5920	5920	5920	5920	0
10	20241126	183800	76276110	5920	5920	5920	5920	0
11	20241126	183700	76276110	5920	5920	5920	5920	0
12	20241126	183600	76276110	5920	5920	5920	5920	0
13	20241126	183500	76276110	5920	5920	5920	5920	0
14	20241126	183400	76276110	5920	5920	5920	5920	0
15	20241126	183300	76276110	5920	5920	5920	5920	0
16	20241126	183200	76276110	5920	5920	5920	5920	0
17	20241126	183100	76276110	5920	5920	5920	5920	0
18	20241126	183000	76276110	5920	5920	5920	5920	0
19	20241126	182900	76276110	5920	5920	5920	5920	0
20	20241126	182800	76276110	5920	5920	5920	5920	0
21	20241126	182700	76276110	5920	5920	5920	5920	0
22	20241126	182600	76276110	5920	5920	5920	5920	0
23	20241126	182500	76276110	5920	5920	5920	5920	0
24	20241126	182400	76276110	5920	5920	5920	5920	0
25	20241126	182300	76276110	5920	5920	5920	5920	0
26	20241126	182200	76276110	5920	5920	5920	5920	0
27	20241126	182100	76276110	5920	5920	5920	5920	0
28	20241126	182000	76276110	5920	5920	5920	5920	0
29	20241126	181900	76276110	5920	5920	5920	5920	0
30	20241126	181800	76276110	5920	5920	5920	5920	0
31	20241126	181700	76276110	5920	5920	5920	5920	0
32	20241126	181600	76276110	5920	5920	5920	5920	230
33	20241126	181500	76276110	5920	5920	5920	5920	0
34	20241126	181400	76276110	5920	5920	5920	5920	0
35	20241126	181300	76276110	5920	5920	5920	5920	0
36	20241126	181200	76276110	5920	5920	5920	5920	0
37	20241126	181100	76276110	5920	5920	5920	5920	0
38	20241126	181000	76276110	5920	5920	5920	5920	0
39	20241126	180900	76276110	5920	5920	5920	5920	0
40	20241126	180800	76276110	5920	5920	5920	5920	0
41	20241126	180700	76276110	5920	5920	5920	5920	0
42	20241126	180600	76276110	5920	5920	5920	5920	0
43	20241126	180500	76276110	5920	5920	5920	5920	0
44	20241126	180400	76276110	5920	5920	5920	5920	0
45	20241126	180300	76276110	5920	5920	5920	5920	0
46	20241126	180200	76276110	5920	5920	5920	5920	0
47	20241126	180100	76276110	5920	5920	5920	5920	0
48	20241126	180000	76276110	5920	5920	5920	5920	0
49	20241126	175900	76276110	5920	5920	5920	5920	0
50	20241126	175800	76276110	5920	5920	5920	5920	0
51	20241126	175700	76276110	5920	5920	5920	5920	0
52	20241126	175600	76276110	5920	5920	5920	5920	0
53	20241126	175500	76276110	5920	5920	5920	5920	0
54	20241126	175400	76276110	5920	5920	5920	5920	0
55	20241126	175300	76276110	5920	5920	5920	5920	0
56	20241126	175200	76276110	5920	5920	5920	5920	0
57	20241126	175100	76276110	5920	5920	5920	5920	0
58	20241126	175000	76276110	5920	5920	5920	5920	0
59	20241126	174900	76276110	5920	5920	5920	5920	0
60	20241126	174800	76276110	5920	5920	5920	5920	0
61	20241126	174700	76276110	5920	5920	5920	5920	0
62	20241126	174600	76276110	5920	5920	5920	5920	230
63	20241126	174500	76276110	5920	5920	5920	5920	0
64	20241126	174400	76276110	5920	5920	5920	5920	0
65	20241126	174300	76276110	5920	5920	5920	5920	0
66	20241126	174200	76276110	5920	5920	5920	5920	0
67	20241126	174100	76276110	5920	5920	5920	5920	0
68	20241126	174000	76276110	5920	5920	5920	5920	0
69	20241126	173900	76276110	5920	5920	5920	5920	0
70	20241126	173800	76276110	5920	5920	5920	5920	0
71	20241126	173700	76276110	5920	5920	5920	5920	0
72	20241126	173600	76276110	5920	5920	5920	5920	0
73	20241126	173500	76276110	5920	5920	5920	5920	0
74	20241126	173400	76276110	5920	5920	5920	5920	0
75	20241126	173300	76276110	5920	5920	5920	5920	0
76	20241126	173200	76276110	5920	5920	5920	5920	0
77	20241126	173100	76276110	5920	5920	5920	5920	0
78	20241126	173000	76276110	5920	5920	5920	5920	0
79	20241126	172900	76276110	5920	5920	5920	5920	0
80	20241126	172800	76276110	5920	5920	5920	5920	0
81	20241126	172700	76276110	5920	5920	5920	5920	0
82	20241126	172600	76276110	5920	5920	5920	5920	0
83	20241126	172500	76276110	5920	5920	5920	5920	0
84	20241126	172400	76276110	5920	5920	5920	5920	0
85	20241126	172300	76276110	5920	5920	5920	5920	0
86	20241126	172200	76276110	5920	5920	5920	5920	0
87	20241126	172100	76276110	5920	5920	5920	5920	0
88	20241126	172000	76276110	5920	5920	5920	5920	0
89	20241126	171900	76276110	5920	5920	5920	5920	0
90	20241126	171800	76276110	5920	5920	5920	5920	0
91	20241126	171700	76276110	5920	5920	5920	5920	0
92	20241126	171600	76276110	5920	5920	5920	5920	230
93	20241126	171500	76276110	5920	5920	5920	5920	0
94	20241126	171400	76276110	5920	5920	5920	5920	0
95	20241126	171300	76276110	5920	5920	5920	5920	0
96	20241126	171200	76276110	5920	5920	5920	5920	0
97	20241126	171100	76276110	5920	5920	5920	5920	0
98	20241126	171000	76276110	5920	5920	5920	5920	0
99	20241126	170900	76276110	5920	5920	5920	5920	0
100	20241126	170800	76276110	5920	5920	5920	5920	0
101	20241126	170700	76276110	5920	5920	5920	5920	0
102	20241126	170600	76276110	5920	5920	5920	5920	0
103	20241126	170500	76276110	5920	5920	5920	5920	0
104	20241126	170400	76276110	5920	5920	5920	5920	0
105	20241126	170300	76276110	5920	5920	5920	5920	0
106	20241126	170200	76276110	5920	5920	5920	5920	0
107	20241126	170100	76276110	5920	5920	5920	5920	0
108	20241126	170000	76276110	5920	5920	5920	5920	0
109	20241126	165900	76276110	5920	5920	5920	5920	0
110	20241126	165800	76276110	5920	5920	5920	5920	0
111	20241126	165700	76276110	5920	5920	5920	5920	0
112	20241126	165600	76276110	5920	5920	5920	5920	0
113	20241126	165500	76276110	5920	5920	5920	5920	0
114	20241126	165400	76276110	5920	5920	5920	5920	0
115	20241126	165300	76276110	5920	5920	5920	5920	0
116	20241126	165200	76276110	5920	5920	5920	5920	0
117	20241126	165100	76276110	5920	5920	5920	5920	0
118	20241126	165000	76276110	5920	5920	5920	5920	0
119	20241126	164900	76276110	5920	5920	5920	5920	0
120	20241126	164800	76276110	5920	5920	5920	5920	0
121	20241126	164700	76276110	5920	5920	5920	5920	0
122	20241126	164600	76276110	5920	5920	5920	5920	230
123	20241126	164500	76276110	5920	5920	5920	5920	0
124	20241126	164400	76276110	5920	5920	5920	5920	0
125	20241126	164300	76276110	5920	5920	5920	5920	0
126	20241126	164200	76276110	5920	5920	5920	5920	0
127	20241126	164100	76276110	5920	5920	5920	5920	0
128	20241126	164000	76276110	5920	5920	5920	5920	0
129	20241126	163900	76276110	5920	5920	5920	5920	0
130	20241126	163800	76276110	5920	5920	5920	5920	0
131	20241126	163700	76276110	5920	5920	5920	5920	0
132	20241126	163600	76276110	5920	5920	5920	5920	0
133	20241126	163500	76276110	5920	5920	5920	5920	0
134	20241126	163400	76276110	5920	5920	5920	5920	0
135	20241126	163300	76276110	5920	5920	5920	5920	0
136	20241126	163200	76276110	5920	5920	5920	5920	0
137	20241126	163100	76276110	5920	5920	5920	5920	0
138	20241126	163000	76276110	5920	5920	5920	5920	0
139	20241126	162900	76276110	5920	5920	5920	5920	0
140	20241126	162800	76276110	5920	5920	5920	5920	0
141	20241126	162700	76276110	5920	5920	5920	5920	0
142	20241126	162600	76276110	5920	5920	5920	5920	0
143	20241126	162500	76276110	5920	5920	5920	5920	0
144	20241126	162400	76276110	5920	5920	5920	5920	0
145	20241126	162300	76276110	5920	5920	5920	5920	0
146	20241126	162200	76276110	5920	5920	5920	5920	0
147	20241126	162100	76276110	5920	5920	5920	5920	0
148	20241126	162000	76276110	5920	5920	5920	5920	0
149	20241126	161900	76276110	5920	5920	5920	5920	0
150	20241126	161800	76276110	5920	5920	5920	5920	0
151	20241126	161700	76276110	5920	5920	5920	5920	0
152	20241126	161600	76276110	5920	5920	5920	5920	230
153	20241126	161500	76276110	5920	5920	5920	5920	0
154	20241126	161400	76276110	5920	5920	5920	5920	0
155	20241126	161300	76276110	5920	5920	5920	5920	0
156	20241126	161200	76276110	5920	5920	5920	5920	0
157	20241126	161100	76276110	5920	5920	5920	5920	0
158	20241126	161000	76276110	5920	5920	5920	5920	0
159	20241126	160900	76276110	5920	5920	5920	5920	0
160	20241126	160800	76276110	5920	5920	5920	5920	0
161	20241126	160700	76276110	5920	5920	5920	5920	0
162	20241126	160600	76276110	5920	5920	5920	5920	0
163	20241126	160500	76276110	5920	5920	5920	5920	0
164	20241126	160400	76276110	5920	5920	5920	5920	0
165	20241126	160300	76276110	5920	5920	5920	5920	0
166	20241126	160200	76276110	5920	5920	5920	5920	0
167	20241126	160100	76276110	5920	5920	5920	5920	0
168	20241126	160000	76276110	5920	5920	5920	5920	0
169	20241126	155900	76276110	5920	5920	5920	5920	0
170	20241126	155800	76276110	5920	5920	5920	5920	0
171	20241126	155700	76276110	5920	5920	5920	5920	0
172	20241126	155600	76276110	5920	5920	5920	5920	0
173	20241126	155500	76276110	5920	5920	5920	5920	0
174	20241126	155400	76276110	5920	5920	5920	5920	0
175	20241126	155300	76276110	5920	5920	5920	5920	0
176	20241126	155200	76276110	5920	5920	5920	5920	0
177	20241126	155100	76276110	5920	5920	5920	5920	0
178	20241126	155000	76276110	5920	5920	5920	5920	0
179	20241126	154900	76276110	5920	5920	5920	5920	0
180	20241126	154800	76276110	5920	5920	5920	5920	0
181	20241126	154700	76276110	5920	5920	5920	5920	0
182	20241126	154600	76276110	5920	5920	5920	5920	230
183	20241126	154500	76276110	5920	5920	5920	5920	0
184	20241126	154400	76276110	5920	5920	5920	5920	0
185	20241126	154300	76276110	5920	5920	5920	5920	0
186	20241126	154200	76276110	5920	5920	5920	5920	0
187	20241126	154100	76276110	5920	5920	5920	5920	0
188	20241126	154000	76276110	5920	5920	5920	5920	0
189	20241126	153900	76276110	5920	5920	5920	5920	0
190	20241126	153800	76276110	5920	5920	5920	5920	0
191	20241126	153700	76276110	5920	5920	5920	5920	0
192	20241126	153600	76276110	5920	5920	5920	5920	0
193	20241126	153500	76276110	5920	5920	5920	5920	0
194	20241126	153400	76276110	5920	5920	5920	5920	0
195	20241126	153300	76276110	5920	5920	5920	5920	0
196	20241126	153200	76276110	5920	5920	5920	5920	0
197	20241126	153100	76276110	5920	5920	5920	5920	0
198	20241126	153000	76276110	5920	5920	5920	5920	230
199	20241126	152900	74914510	5920	5920	5920	5920	0
200	20241126	152800	74914510	5920	5920	5920	5920	0
201	20241126	152700	74914510	5920	5920	5920	5920	0
202	20241126	152600	74914510	5920	5920	5920	5920	0
203	20241126	152500	74914510	5920	5920	5920	5920	0
204	20241126	152400	74914510	5920	5920	5920	5920	0
205	20241126	152300	74914510	5920	5920	5920	5920	0
206	20241126	152200	74914510	5920	5920	5920	5920	0
207	20241126	152100	74914510	5920	5920	5920	5920	0
208	20241126	152000	74914510	5920	5920	5920	5920	0
209	20241126	151900	74914510	5920	5920	5920	5920	0
210	20241126	151800	74914510	5920	5920	5920	5920	1
211	20241126	151700	74908590	5900	5900	5900	5900	0
212	20241126	151600	74908590	5900	5900	5900	5900	0
213	20241126	151500	74908590	5900	5900	5900	5900	1
214	20241126	151400	74902690	5920	5920	5920	5920	0
215	20241126	151300	74902690	5920	5920	5920	5920	0
216	20241126	151200	74902690	5920	5920	5920	5920	0
217	20241126	151100	74902690	5920	5920	5920	5920	1
218	20241126	151000	74896770	5900	5900	5900	5900	1850
219	20241126	150900	63981770	5900	5900	5900	5900	0
220	20241126	150800	63981770	5900	5900	5900	5900	0
221	20241126	150700	63981770	5900	5930	5940	5900	3160
222	20241126	150600	45315440	5930	5920	5930	5920	54
223	20241126	150500	44995730	5920	5920	5920	5920	0
224	20241126	150400	44995730	5920	5920	5920	5920	0
225	20241126	150300	44995730	5920	5920	5920	5920	0
226	20241126	150200	44995730	5920	5920	5920	5920	0
227	20241126	150100	44995730	5920	5920	5920	5920	0
228	20241126	150000	44995730	5920	5920	5920	5920	0
229	20241126	145900	44995730	5920	5920	5920	5920	0
230	20241126	145800	44995730	5920	5920	5920	5920	0
231	20241126	145700	44995730	5920	5920	5920	5920	0
232	20241126	145600	44995730	5920	5920	5920	5920	0
233	20241126	145500	44995730	5920	5920	5920	5920	1
234	20241126	145400	44989810	5900	5900	5900	5900	0
235	20241126	145300	44989810	5900	5900	5900	5900	1
236	20241126	145200	44983910	5920	5920	5920	5920	0
237	20241126	145100	44983910	5920	5920	5920	5920	0
238	20241126	145000	44983910	5920	5920	5920	5920	0
239	20241126	144900	44983910	5920	5920	5920	5920	0
240	20241126	144800	44983910	5920	5920	5920	5920	0
241	20241126	144700	44983910	5920	5920	5920	5920	0
242	20241126	144600	44983910	5920	5920	5920	5920	0
243	20241126	144500	44983910	5920	5920	5920	5920	0
244	20241126	144400	44983910	5920	5920	5920	5920	0
245	20241126	144300	44983910	5920	5920	5920	5920	0
246	20241126	144200	44983910	5920	5920	5920	5920	0
247	20241126	144100	44983910	5920	5920	5920	5920	0
248	20241126	144000	44983910	5920	5920	5920	5920	0
249	20241126	143900	44983910	5920	5920	5920	5920	0
250	20241126	143800	44983910	5920	5920	5920	5920	0
251	20241126	143700	44983910	5920	5920	5920	5920	0
252	20241126	143600	44983910	5920	5920	5920	5920	0
253	20241126	143500	44983910	5920	5920	5920	5920	0
254	20241126	143400	44983910	5920	5920	5920	5920	0
255	20241126	143300	44983910	5920	5920	5920	5920	0
256	20241126	143200	44983910	5920	5920	5920	5920	0
257	20241126	143100	44983910	5920	5920	5920	5920	0
258	20241126	143000	44983910	5920	5920	5920	5920	1
259	20241126	142900	44977990	5920	5920	5920	5920	0
260	20241126	142800	44977990	5920	5920	5920	5920	0
261	20241126	142700	44977990	5920	5920	5920	5920	0
262	20241126	142600	44977990	5920	5910	5920	5910	1069
263	20241126	142500	38660190	5910	5910	5910	5910	0
264	20241126	142400	38660190	5910	5910	5910	5910	0
265	20241126	142300	38660190	5910	5910	5910	5910	0
266	20241126	142200	38660190	5910	5910	5910	5910	0
267	20241126	142100	38660190	5910	5910	5910	5910	0
268	20241126	142000	38660190	5910	5910	5910	5910	0
269	20241126	141900	38660190	5910	5910	5910	5910	0
270	20241126	141800	38660190	5910	5910	5910	5910	0
271	20241126	141700	38660190	5910	5910	5910	5910	0
272	20241126	141600	38660190	5910	5910	5910	5910	0
273	20241126	141500	38660190	5910	5910	5910	5910	0
274	20241126	141400	38660190	5910	5910	5910	5910	0
275	20241126	141300	38660190	5910	5910	5910	5910	0
276	20241126	141200	38660190	5910	5910	5910	5910	0
277	20241126	141100	38660190	5910	5910	5910	5910	0
278	20241126	141000	38660190	5910	5910	5910	5910	0
279	20241126	140900	38660190	5910	5910	5910	5910	0
280	20241126	140800	38660190	5910	5910	5910	5910	0
281	20241126	140700	38660190	5910	5910	5910	5910	0
282	20241126	140600	38660190	5910	5910	5910	5910	0
283	20241126	140500	38660190	5910	5910	5910	5910	0
284	20241126	140400	38660190	5910	5910	5910	5910	0
285	20241126	140300	38660190	5910	5910	5910	5910	0
286	20241126	140200	38660190	5910	5910	5910	5910	0
287	20241126	140100	38660190	5910	5910	5910	5910	0
288	20241126	140000	38660190	5910	5910	5910	5910	0
289	20241126	135900	38660190	5910	5910	5910	5910	0
290	20241126	135800	38660190	5910	5910	5910	5910	0
291	20241126	135700	38660190	5910	5910	5910	5910	0
292	20241126	135600	38660190	5910	5910	5910	5910	0
293	20241126	135500	38660190	5910	5910	5910	5910	0
294	20241126	135400	38660190	5910	5910	5910	5910	0
295	20241126	135300	38660190	5910	5910	5910	5910	0
296	20241126	135200	38660190	5910	5910	5910	5910	0
297	20241126	135100	38660190	5910	5910	5910	5910	0
298	20241126	135000	38660190	5910	5910	5910	5910	0
299	20241126	134900	38660190	5910	5910	5910	5910	0
300	20241126	134800	38660190	5910	5910	5910	5910	0
301	20241126	134700	38660190	5910	5910	5910	5910	0
302	20241126	134600	38660190	5910	5910	5910	5910	0
303	20241126	134500	38660190	5910	5910	5910	5910	0
304	20241126	134400	38660190	5910	5910	5910	5910	0
305	20241126	134300	38660190	5910	5910	5910	5910	0
306	20241126	134200	38660190	5910	5910	5910	5910	0
307	20241126	134100	38660190	5910	5910	5910	5910	1
308	20241126	134000	38654280	5900	5900	5900	5900	0
309	20241126	133900	38654280	5900	5900	5900	5900	0
310	20241126	133800	38654280	5900	5900	5900	5900	0
311	20241126	133700	38654280	5900	5900	5900	5900	0
312	20241126	133600	38654280	5900	5900	5900	5900	0
313	20241126	133500	38654280	5900	5900	5900	5900	0
314	20241126	133400	38654280	5900	5900	5900	5900	0
315	20241126	133300	38654280	5900	5900	5900	5900	0
316	20241126	133200	38654280	5900	5900	5900	5900	100
317	20241126	133100	38064280	5900	5900	5900	5900	1
318	20241126	133000	38058380	5890	5890	5890	5890	0
319	20241126	132900	38058380	5890	5900	5900	5890	54
320	20241126	132800	37740310	5890	5890	5890	5890	0
321	20241126	132700	37740310	5890	5890	5890	5890	1041
322	20241126	132600	31608820	5930	5940	5940	5900	298
323	20241126	132500	29848470	5940	5930	5940	5930	315
324	20241126	132400	27977470	5940	5940	5940	5940	0
325	20241126	132300	27977470	5940	5940	5940	5940	0
326	20241126	132200	27977470	5940	5940	5940	5940	31
327	20241126	132100	27793330	5930	5920	5930	5920	186
328	20241126	132000	26690710	5920	5920	5920	5920	0
329	20241126	131900	26690710	5920	5920	5920	5920	0
330	20241126	131800	26690710	5920	5920	5920	5920	0
331	20241126	131700	26690710	5920	5920	5920	5920	1
332	20241126	131600	26684790	5930	5930	5930	5930	0
333	20241126	131500	26684790	5930	5930	5930	5930	0
334	20241126	131400	26684790	5930	5930	5930	5930	0
335	20241126	131300	26684790	5930	5930	5930	5930	0
336	20241126	131200	26684790	5930	5930	5930	5930	0
337	20241126	131100	26684790	5930	5930	5930	5930	0
338	20241126	131000	26684790	5930	5930	5930	5930	0
339	20241126	130900	26684790	5930	5930	5930	5930	0
340	20241126	130800	26684790	5930	5930	5930	5930	0
341	20241126	130700	26684790	5930	5930	5930	5930	0
342	20241126	130600	26684790	5930	5930	5930	5930	40
343	20241126	130500	26447590	5930	5930	5930	5930	0
344	20241126	130400	26447590	5930	5910	5930	5910	22
345	20241126	130300	26317500	5900	5900	5900	5900	0
346	20241126	130200	26317500	5900	5900	5900	5900	0
347	20241126	130100	26317500	5900	5900	5900	5900	167
348	20241126	130000	25332200	5900	5900	5900	5900	0
349	20241126	125900	25332200	5900	5900	5900	5900	0
350	20241126	125800	25332200	5900	5900	5900	5900	0
351	20241126	125700	25332200	5900	5900	5900	5900	0
352	20241126	125600	25332200	5900	5900	5900	5900	0
353	20241126	125500	25332200	5900	5900	5900	5900	24
354	20241126	125400	25190600	5900	5900	5900	5900	40
355	20241126	125300	24954600	5900	5900	5900	5900	0
356	20241126	125200	24954600	5900	5900	5900	5900	0
357	20241126	125100	24954600	5900	5900	5900	5900	70
358	20241126	125000	24541600	5880	5880	5880	5880	500
359	20241126	124900	21601600	5900	5900	5900	5900	26
360	20241126	124800	21448200	5900	5890	5900	5890	182
361	20241126	124700	20374750	5890	5890	5890	5890	0
362	20241126	124600	20374750	5890	5890	5890	5890	0
363	20241126	124500	20374750	5890	5890	5890	5890	0
364	20241126	124400	20374750	5890	5890	5890	5890	500
365	20241126	124300	17429750	5890	5890	5890	5890	0
366	20241126	124200	17429750	5890	5890	5890	5890	0
367	20241126	124100	17429750	5890	5890	5890	5890	0
368	20241126	124000	17429750	5890	5890	5890	5890	0
369	20241126	123900	17429750	5890	5890	5890	5890	13
370	20241126	123800	17353180	5890	5890	5890	5890	31
371	20241126	123700	17170590	5880	5880	5880	5880	0
372	20241126	123600	17170590	5880	5880	5880	5880	0
373	20241126	123500	17170590	5880	5880	5880	5880	0
374	20241126	123400	17170590	5880	5880	5880	5880	0
375	20241126	123300	17170590	5880	5880	5880	5880	376
376	20241126	123200	14959710	5880	5880	5880	5880	0
377	20241126	123100	14959710	5880	5880	5880	5880	0
378	20241126	123000	14959710	5880	5880	5880	5880	0
379	20241126	122900	14959710	5880	5880	5880	5880	0
380	20241126	122800	14959710	5880	5880	5880	5880	0
381	20241126	122700	14959710	5880	5880	5880	5880	0
382	20241126	122600	14959710	5880	5880	5880	5880	0
383	20241126	122500	14959710	5880	5880	5880	5880	0
384	20241126	122400	14959710	5880	5880	5880	5880	0
385	20241126	122300	14959710	5880	5880	5880	5880	0
386	20241126	122200	14959710	5880	5880	5880	5880	3
387	20241126	122100	14942070	5880	5880	5880	5880	0
388	20241126	122000	14942070	5880	5880	5880	5880	0
389	20241126	121900	14942070	5880	5880	5880	5880	0
390	20241126	121800	14942070	5880	5880	5880	5880	0
391	20241126	121700	14942070	5880	5880	5880	5880	0
392	20241126	121600	14942070	5880	5880	5880	5880	0
393	20241126	121500	14942070	5880	5880	5880	5880	0
394	20241126	121400	14942070	5880	5880	5880	5880	0
395	20241126	121300	14942070	5880	5880	5880	5880	0
396	20241126	121200	14942070	5880	5880	5880	5880	0
397	20241126	121100	14942070	5880	5880	5880	5880	0
398	20241126	121000	14942070	5880	5880	5880	5880	0
399	20241126	120900	14942070	5880	5880	5880	5880	0
400	20241126	120800	14942070	5880	5880	5880	5880	0
401	20241126	120700	14942070	5880	5880	5880	5880	0
402	20241126	120600	14942070	5880	5880	5880	5880	0
403	20241126	120500	14942070	5880	5880	5880	5880	0
404	20241126	120400	14942070	5880	5880	5880	5880	0
405	20241126	120300	14942070	5880	5880	5880	5880	0
406	20241126	120200	14942070	5880	5880	5880	5880	0
407	20241126	120100	14942070	5880	5880	5880	5880	0
408	20241126	120000	14942070	5880	5880	5880	5880	0
409	20241126	115900	14942070	5880	5880	5880	5880	0
410	20241126	115800	14942070	5880	5880	5880	5880	0
411	20241126	115700	14942070	5880	5880	5880	5880	0
412	20241126	115600	14942070	5880	5880	5880	5880	0
413	20241126	115500	14942070	5880	5880	5880	5880	0
414	20241126	115400	14942070	5880	5880	5880	5880	0
415	20241126	115300	14942070	5880	5880	5880	5880	0
416	20241126	115200	14942070	5880	5880	5880	5880	0
417	20241126	115100	14942070	5880	5880	5880	5880	0
418	20241126	115000	14942070	5880	5880	5880	5880	0
419	20241126	114900	14942070	5880	5880	5880	5880	0
420	20241126	114800	14942070	5880	5880	5880	5880	0
421	20241126	114700	14942070	5880	5880	5880	5880	0
422	20241126	114600	14942070	5880	5880	5880	5880	0
423	20241126	114500	14942070	5880	5880	5880	5880	0
424	20241126	114400	14942070	5880	5880	5880	5880	0
425	20241126	114300	14942070	5880	5880	5880	5880	0
426	20241126	114200	14942070	5880	5880	5880	5880	0
427	20241126	114100	14942070	5880	5880	5880	5880	0
428	20241126	114000	14942070	5880	5880	5880	5880	0
429	20241126	113900	14942070	5880	5880	5880	5880	0
430	20241126	113800	14942070	5880	5880	5880	5880	0
431	20241126	113700	14942070	5880	5880	5880	5880	0
432	20241126	113600	14942070	5880	5880	5880	5880	0
433	20241126	113500	14942070	5880	5880	5880	5880	0
434	20241126	113400	14942070	5880	5880	5880	5880	0
435	20241126	113300	14942070	5880	5880	5880	5880	0
436	20241126	113200	14942070	5880	5880	5880	5880	0
437	20241126	113100	14942070	5880	5880	5880	5880	0
438	20241126	113000	14942070	5880	5880	5880	5880	0
439	20241126	112900	14942070	5880	5880	5880	5880	0
440	20241126	112800	14942070	5880	5880	5880	5880	0
441	20241126	112700	14942070	5880	5880	5880	5880	0
442	20241126	112600	14942070	5880	5880	5880	5880	0
443	20241126	112500	14942070	5880	5880	5880	5880	0
444	20241126	112400	14942070	5880	5880	5880	5880	0
445	20241126	112300	14942070	5880	5880	5880	5880	0
446	20241126	112200	14942070	5880	5880	5880	5880	0
447	20241126	112100	14942070	5880	5880	5880	5880	0
448	20241126	112000	14942070	5880	5880	5880	5880	0
449	20241126	111900	14942070	5880	5880	5880	5880	0
450	20241126	111800	14942070	5880	5880	5880	5880	0
451	20241126	111700	14942070	5880	5880	5880	5880	0
452	20241126	111600	14942070	5880	5880	5880	5880	0
453	20241126	111500	14942070	5880	5880	5880	5880	1
454	20241126	111400	14936190	5870	5870	5870	5870	37
455	20241126	111300	14719000	5870	5870	5870	5870	0
456	20241126	111200	14719000	5870	5870	5870	5870	0
457	20241126	111100	14719000	5870	5870	5870	5870	0
458	20241126	111000	14719000	5870	5870	5870	5870	0
459	20241126	110900	14719000	5870	5870	5870	5870	0
460	20241126	110800	14719000	5870	5870	5870	5870	0
461	20241126	110700	14719000	5870	5870	5870	5870	0
462	20241126	110600	14719000	5870	5870	5870	5870	0
463	20241126	110500	14719000	5870	5870	5870	5870	0
464	20241126	110400	14719000	5870	5870	5870	5870	0
465	20241126	110300	14719000	5870	5870	5870	5870	0
466	20241126	110200	14719000	5870	5860	5870	5860	50
467	20241126	110100	14425550	5860	5860	5860	5860	0
468	20241126	110000	14425550	5860	5860	5860	5860	0
469	20241126	105900	14425550	5860	5860	5860	5860	0
470	20241126	105800	14425550	5860	5860	5860	5860	30
471	20241126	105700	14249750	5870	5870	5870	5870	0
472	20241126	105600	14249750	5870	5870	5870	5870	0
473	20241126	105500	14249750	5870	5870	5870	5870	0
474	20241126	105400	14249750	5870	5870	5870	5870	0
475	20241126	105300	14249750	5870	5870	5870	5870	0
476	20241126	105200	14249750	5870	5870	5870	5870	0
477	20241126	105100	14249750	5870	5870	5870	5870	0
478	20241126	105000	14249750	5870	5870	5870	5870	2
479	20241126	104900	14238010	5870	5870	5870	5870	0
480	20241126	104800	14238010	5870	5870	5870	5870	70
481	20241126	104700	13827110	5870	5870	5870	5870	0
482	20241126	104600	13827110	5870	5870	5870	5870	0
483	20241126	104500	13827110	5870	5870	5870	5870	0
484	20241126	104400	13827110	5870	5870	5870	5870	0
485	20241126	104300	13827110	5870	5870	5870	5870	0
486	20241126	104200	13827110	5870	5870	5870	5870	0
487	20241126	104100	13827110	5870	5870	5870	5870	0
488	20241126	104000	13827110	5870	5870	5870	5870	0
489	20241126	103900	13827110	5870	5870	5870	5870	0
490	20241126	103800	13827110	5870	5870	5870	5870	0
491	20241126	103700	13827110	5870	5870	5870	5870	0
492	20241126	103600	13827110	5870	5870	5870	5870	0
493	20241126	103500	13827110	5870	5870	5870	5870	0
494	20241126	103400	13827110	5870	5870	5870	5870	0
495	20241126	103300	13827110	5870	5870	5870	5870	0
496	20241126	103200	13827110	5870	5870	5870	5870	0
497	20241126	103100	13827110	5870	5870	5870	5870	0
498	20241126	103000	13827110	5870	5870	5870	5870	0
499	20241126	102900	13827110	5870	5870	5870	5870	0
500	20241126	102800	13827110	5870	5870	5870	5870	0
501	20241126	102700	13827110	5870	5870	5870	5870	0
502	20241126	102600	13827110	5870	5870	5870	5870	13
503	20241126	102500	13750800	5870	5870	5870	5870	0
504	20241126	102400	13750800	5870	5870	5870	5870	0
505	20241126	102300	13750800	5870	5870	5870	5870	0
506	20241126	102200	13750800	5870	5870	5870	5870	0
507	20241126	102100	13750800	5870	5870	5870	5870	0
508	20241126	102000	13750800	5870	5870	5870	5870	0
509	20241126	101900	13750800	5870	5870	5870	5870	0
510	20241126	101800	13750800	5870	5870	5870	5870	0
511	20241126	101700	13750800	5870	5870	5870	5870	0
512	20241126	101600	13750800	5870	5870	5870	5870	0
513	20241126	101500	13750800	5870	5870	5870	5870	0
514	20241126	101400	13750800	5870	5870	5870	5870	0
515	20241126	101300	13750800	5870	5870	5870	5870	0
516	20241126	101200	13750800	5870	5870	5870	5870	0
517	20241126	101100	13750800	5870	5870	5870	5870	0
518	20241126	101000	13750800	5870	5870	5870	5870	0
519	20241126	100900	13750800	5870	5870	5870	5870	3
520	20241126	100800	13733190	5850	5850	5850	5850	0
521	20241126	100700	13733190	5850	5880	5880	5850	1366
522	20241126	100600	5733180	5890	5890	5890	5890	0
523	20241126	100500	5733180	5890	5890	5890	5890	0
524	20241126	100400	5733180	5890	5890	5890	5890	34
525	20241126	100300	5532920	5900	5900	5900	5900	0
526	20241126	100200	5532920	5900	5900	5900	5900	0
527	20241126	100100	5532920	5900	5900	5900	5900	0
528	20241126	100000	5532920	5900	5900	5900	5900	0
529	20241126	095900	5532920	5900	5900	5900	5900	0
530	20241126	095800	5532920	5900	5900	5900	5900	0
531	20241126	095700	5532920	5900	5900	5900	5900	0
532	20241126	095600	5532920	5900	5900	5900	5900	0
533	20241126	095500	5532920	5900	5900	5900	5900	0
534	20241126	095400	5532920	5900	5900	5900	5900	0
535	20241126	095300	5532920	5900	5900	5900	5900	0
536	20241126	095200	5532920	5900	5900	5900	5900	0
537	20241126	095100	5532920	5900	5900	5900	5900	0
538	20241126	095000	5532920	5900	5900	5900	5900	0
539	20241126	094900	5532920	5900	5900	5900	5900	0
540	20241126	094800	5532920	5900	5900	5900	5900	0
541	20241126	094700	5532920	5900	5900	5900	5900	0
542	20241126	094600	5532920	5900	5900	5900	5900	11
543	20241126	094500	5468020	5900	5900	5900	5900	0
544	20241126	094400	5468020	5900	5900	5900	5900	0
545	20241126	094300	5468020	5900	5900	5900	5900	0
546	20241126	094200	5468020	5900	5900	5900	5900	1
547	20241126	094100	5462120	5900	5900	5900	5900	0
548	20241126	094000	5462120	5900	5900	5900	5900	125
549	20241126	093900	4724620	5900	5900	5900	5900	24
550	20241126	093800	4583020	5910	5910	5910	5910	0
551	20241126	093700	4583020	5910	5910	5910	5910	0
552	20241126	093600	4583020	5910	5900	5910	5900	41
553	20241126	093500	4340720	5910	5910	5910	5910	0
554	20241126	093400	4340720	5910	5910	5910	5910	0
555	20241126	093300	4340720	5910	5910	5910	5910	0
556	20241126	093200	4340720	5910	5900	5910	5900	48
557	20241126	093100	4057050	5910	5900	5910	5900	10
558	20241126	093000	3997960	5900	5900	5900	5900	1
559	20241126	092900	3992060	5900	5900	5900	5900	0
560	20241126	092800	3992060	5900	5900	5900	5900	0
561	20241126	092700	3992060	5900	5900	5900	5900	100
562	20241126	092600	3402060	5900	5900	5900	5900	50
563	20241126	092500	3107060	5900	5900	5900	5900	0
564	20241126	092400	3107060	5900	5900	5900	5900	40
565	20241126	092300	2871060	5920	5920	5920	5920	0
566	20241126	092200	2871060	5920	5920	5920	5920	0
567	20241126	092100	2871060	5920	5900	5920	5900	12
568	20241126	092000	2800180	5880	5920	5940	5880	76
569	20241126	091900	2350410	5920	5920	5920	5920	0
570	20241126	091800	2350410	5920	5920	5920	5920	0
571	20241126	091700	2350410	5920	5920	5920	5920	0
572	20241126	091600	2350410	5920	5930	5940	5920	158
573	20241126	091500	1414160	5910	5890	5930	5890	39
574	20241126	091400	1183380	5910	5870	5910	5870	14
575	20241126	091300	1100990	5860	5860	5860	5860	0
576	20241126	091200	1100990	5860	5860	5860	5860	0
577	20241126	091100	1100990	5860	5860	5860	5860	0
578	20241126	091000	1100990	5860	5860	5860	5860	0
579	20241126	090900	1100990	5860	5860	5860	5860	0
580	20241126	090800	1100990	5860	5860	5860	5860	0
581	20241126	090700	1100990	5860	5860	5860	5860	101
582	20241126	090600	509130	5860	5860	5860	5860	0
583	20241126	090500	509130	5860	5860	5860	5860	23
584	20241126	090400	374350	5850	5850	5850	5850	0
585	20241126	090300	374350	5850	5850	5850	5850	0
586	20241126	090200	374350	5850	5830	5850	5830	63
587	20241126	090100	5830	5830	5830	5830	5830	0
588	20241126	090000	5830	5830	5830	5830	5830	1