KissMeData/005710/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184600	34406440	5860	5860	5860	5860	92
3	20241023	184500	34406440	5860	5860	5860	5860	0
4	20241023	184400	34406440	5860	5860	5860	5860	0
5	20241023	184300	34406440	5860	5860	5860	5860	0
6	20241023	184200	34406440	5860	5860	5860	5860	0
7	20241023	184100	34406440	5860	5860	5860	5860	0
8	20241023	184000	34406440	5860	5860	5860	5860	0
9	20241023	183900	34406440	5860	5860	5860	5860	0
10	20241023	183800	34406440	5860	5860	5860	5860	0
11	20241023	183700	34406440	5860	5860	5860	5860	0
12	20241023	183600	34406440	5860	5860	5860	5860	0
13	20241023	183500	34406440	5860	5860	5860	5860	0
14	20241023	183400	34406440	5860	5860	5860	5860	0
15	20241023	183300	34406440	5860	5860	5860	5860	0
16	20241023	183200	34406440	5860	5860	5860	5860	0
17	20241023	183100	34406440	5860	5860	5860	5860	0
18	20241023	183000	34406440	5860	5860	5860	5860	0
19	20241023	182900	34406440	5860	5860	5860	5860	0
20	20241023	182800	34406440	5860	5860	5860	5860	0
21	20241023	182700	34406440	5860	5860	5860	5860	0
22	20241023	182600	34406440	5860	5860	5860	5860	0
23	20241023	182500	34406440	5860	5860	5860	5860	0
24	20241023	182400	34406440	5860	5860	5860	5860	0
25	20241023	182300	34406440	5860	5860	5860	5860	0
26	20241023	182200	34406440	5860	5860	5860	5860	0
27	20241023	182100	34406440	5860	5860	5860	5860	0
28	20241023	182000	34406440	5860	5860	5860	5860	0
29	20241023	181900	34406440	5860	5860	5860	5860	0
30	20241023	181800	34406440	5860	5860	5860	5860	0
31	20241023	181700	34406440	5860	5860	5860	5860	0
32	20241023	181600	34406440	5860	5860	5860	5860	92
33	20241023	181500	34406440	5860	5860	5860	5860	0
34	20241023	181400	34406440	5860	5860	5860	5860	0
35	20241023	181300	34406440	5860	5860	5860	5860	0
36	20241023	181200	34406440	5860	5860	5860	5860	0
37	20241023	181100	34406440	5860	5860	5860	5860	0
38	20241023	181000	34406440	5860	5860	5860	5860	0
39	20241023	180900	34406440	5860	5860	5860	5860	0
40	20241023	180800	34406440	5860	5860	5860	5860	0
41	20241023	180700	34406440	5860	5860	5860	5860	0
42	20241023	180600	34406440	5860	5860	5860	5860	0
43	20241023	180500	34406440	5860	5860	5860	5860	0
44	20241023	180400	34406440	5860	5860	5860	5860	0
45	20241023	180300	34406440	5860	5860	5860	5860	0
46	20241023	180200	34406440	5860	5860	5860	5860	0
47	20241023	180100	34406440	5860	5860	5860	5860	0
48	20241023	180000	34406440	5860	5860	5860	5860	0
49	20241023	175900	34406440	5860	5860	5860	5860	0
50	20241023	175800	34406440	5860	5860	5860	5860	0
51	20241023	175700	34406440	5860	5860	5860	5860	0
52	20241023	175600	34406440	5860	5860	5860	5860	0
53	20241023	175500	34406440	5860	5860	5860	5860	0
54	20241023	175400	34406440	5860	5860	5860	5860	0
55	20241023	175300	34406440	5860	5860	5860	5860	0
56	20241023	175200	34406440	5860	5860	5860	5860	0
57	20241023	175100	34406440	5860	5860	5860	5860	0
58	20241023	175000	34406440	5860	5860	5860	5860	0
59	20241023	174900	34406440	5860	5860	5860	5860	0
60	20241023	174800	34406440	5860	5860	5860	5860	0
61	20241023	174700	34406440	5860	5860	5860	5860	0
62	20241023	174600	34406440	5860	5860	5860	5860	92
63	20241023	174500	34406440	5860	5860	5860	5860	0
64	20241023	174400	34406440	5860	5860	5860	5860	0
65	20241023	174300	34406440	5860	5860	5860	5860	0
66	20241023	174200	34406440	5860	5860	5860	5860	0
67	20241023	174100	34406440	5860	5860	5860	5860	0
68	20241023	174000	34406440	5860	5860	5860	5860	0
69	20241023	173900	34406440	5860	5860	5860	5860	0
70	20241023	173800	34406440	5860	5860	5860	5860	0
71	20241023	173700	34406440	5860	5860	5860	5860	0
72	20241023	173600	34406440	5860	5860	5860	5860	0
73	20241023	173500	34406440	5860	5860	5860	5860	0
74	20241023	173400	34406440	5860	5860	5860	5860	0
75	20241023	173300	34406440	5860	5860	5860	5860	0
76	20241023	173200	34406440	5860	5860	5860	5860	0
77	20241023	173100	34406440	5860	5860	5860	5860	0
78	20241023	173000	34406440	5860	5860	5860	5860	0
79	20241023	172900	34406440	5860	5860	5860	5860	0
80	20241023	172800	34406440	5860	5860	5860	5860	0
81	20241023	172700	34406440	5860	5860	5860	5860	0
82	20241023	172600	34406440	5860	5860	5860	5860	0
83	20241023	172500	34406440	5860	5860	5860	5860	0
84	20241023	172400	34406440	5860	5860	5860	5860	0
85	20241023	172300	34406440	5860	5860	5860	5860	0
86	20241023	172200	34406440	5860	5860	5860	5860	0
87	20241023	172100	34406440	5860	5860	5860	5860	0
88	20241023	172000	34406440	5860	5860	5860	5860	0
89	20241023	171900	34406440	5860	5860	5860	5860	0
90	20241023	171800	34406440	5860	5860	5860	5860	0
91	20241023	171700	34406440	5860	5860	5860	5860	0
92	20241023	171600	34406440	5860	5860	5860	5860	92
93	20241023	171500	34406440	5860	5860	5860	5860	0
94	20241023	171400	34406440	5860	5860	5860	5860	0
95	20241023	171300	34406440	5860	5860	5860	5860	0
96	20241023	171200	34406440	5860	5860	5860	5860	0
97	20241023	171100	34406440	5860	5860	5860	5860	0
98	20241023	171000	34406440	5860	5860	5860	5860	0
99	20241023	170900	34406440	5860	5860	5860	5860	0
100	20241023	170800	34406440	5860	5860	5860	5860	0
101	20241023	170700	34406440	5860	5860	5860	5860	0
102	20241023	170600	34406440	5860	5860	5860	5860	0
103	20241023	170500	34406440	5860	5860	5860	5860	0
104	20241023	170400	34406440	5860	5860	5860	5860	0
105	20241023	170300	34406440	5860	5860	5860	5860	0
106	20241023	170200	34406440	5860	5860	5860	5860	0
107	20241023	170100	34406440	5860	5860	5860	5860	0
108	20241023	170000	34406440	5860	5860	5860	5860	0
109	20241023	165900	34406440	5860	5860	5860	5860	0
110	20241023	165800	34406440	5860	5860	5860	5860	0
111	20241023	165700	34406440	5860	5860	5860	5860	0
112	20241023	165600	34406440	5860	5860	5860	5860	0
113	20241023	165500	34406440	5860	5860	5860	5860	0
114	20241023	165400	34406440	5860	5860	5860	5860	0
115	20241023	165300	34406440	5860	5860	5860	5860	0
116	20241023	165200	34406440	5860	5860	5860	5860	0
117	20241023	165100	34406440	5860	5860	5860	5860	0
118	20241023	165000	34406440	5860	5860	5860	5860	0
119	20241023	164900	34406440	5860	5860	5860	5860	0
120	20241023	164800	34406440	5860	5860	5860	5860	0
121	20241023	164700	34406440	5860	5860	5860	5860	0
122	20241023	164600	34406440	5860	5860	5860	5860	92
123	20241023	164500	34406440	5860	5860	5860	5860	0
124	20241023	164400	34406440	5860	5860	5860	5860	0
125	20241023	164300	34406440	5860	5860	5860	5860	0
126	20241023	164200	34406440	5860	5860	5860	5860	0
127	20241023	164100	34406440	5860	5860	5860	5860	0
128	20241023	164000	34406440	5860	5860	5860	5860	0
129	20241023	163900	34406440	5860	5860	5860	5860	0
130	20241023	163800	34406440	5860	5860	5860	5860	0
131	20241023	163700	34406440	5860	5860	5860	5860	0
132	20241023	163600	34406440	5860	5860	5860	5860	0
133	20241023	163500	34406440	5860	5860	5860	5860	0
134	20241023	163400	34406440	5860	5860	5860	5860	0
135	20241023	163300	34406440	5860	5860	5860	5860	0
136	20241023	163200	34406440	5860	5860	5860	5860	0
137	20241023	163100	34406440	5860	5860	5860	5860	0
138	20241023	163000	34406440	5860	5860	5860	5860	0
139	20241023	162900	34406440	5860	5860	5860	5860	0
140	20241023	162800	34406440	5860	5860	5860	5860	0
141	20241023	162700	34406440	5860	5860	5860	5860	0
142	20241023	162600	34406440	5860	5860	5860	5860	0
143	20241023	162500	34406440	5860	5860	5860	5860	0
144	20241023	162400	34406440	5860	5860	5860	5860	0
145	20241023	162300	34406440	5860	5860	5860	5860	0
146	20241023	162200	34406440	5860	5860	5860	5860	0
147	20241023	162100	34406440	5860	5860	5860	5860	0
148	20241023	162000	34406440	5860	5860	5860	5860	0
149	20241023	161900	34406440	5860	5860	5860	5860	0
150	20241023	161800	34406440	5860	5860	5860	5860	0
151	20241023	161700	34406440	5860	5860	5860	5860	0
152	20241023	161600	34406440	5860	5860	5860	5860	92
153	20241023	161500	34406440	5860	5860	5860	5860	0
154	20241023	161400	34406440	5860	5860	5860	5860	0
155	20241023	161300	34406440	5860	5860	5860	5860	0
156	20241023	161200	34406440	5860	5860	5860	5860	0
157	20241023	161100	34406440	5860	5860	5860	5860	0
158	20241023	161000	34406440	5860	5860	5860	5860	0
159	20241023	160900	34406440	5860	5860	5860	5860	0
160	20241023	160800	34406440	5860	5860	5860	5860	0
161	20241023	160700	34406440	5860	5860	5860	5860	0
162	20241023	160600	34406440	5860	5860	5860	5860	0
163	20241023	160500	34406440	5860	5860	5860	5860	0
164	20241023	160400	34406440	5860	5860	5860	5860	0
165	20241023	160300	34406440	5860	5860	5860	5860	0
166	20241023	160200	34406440	5860	5860	5860	5860	0
167	20241023	160100	34406440	5860	5860	5860	5860	0
168	20241023	160000	34406440	5860	5860	5860	5860	0
169	20241023	155900	34406440	5860	5860	5860	5860	0
170	20241023	155800	34406440	5860	5860	5860	5860	0
171	20241023	155700	34406440	5860	5860	5860	5860	0
172	20241023	155600	34406440	5860	5860	5860	5860	0
173	20241023	155500	34406440	5860	5860	5860	5860	0
174	20241023	155400	34406440	5860	5860	5860	5860	0
175	20241023	155300	34406440	5860	5860	5860	5860	0
176	20241023	155200	34406440	5860	5860	5860	5860	0
177	20241023	155100	34406440	5860	5860	5860	5860	0
178	20241023	155000	34406440	5860	5860	5860	5860	0
179	20241023	154900	34406440	5860	5860	5860	5860	0
180	20241023	154800	34406440	5860	5860	5860	5860	0
181	20241023	154700	34406440	5860	5860	5860	5860	0
182	20241023	154600	34406440	5860	5860	5860	5860	92
183	20241023	154500	34406440	5860	5860	5860	5860	0
184	20241023	154400	34406440	5860	5860	5860	5860	0
185	20241023	154300	34406440	5860	5860	5860	5860	0
186	20241023	154200	34406440	5860	5860	5860	5860	0
187	20241023	154100	34406440	5860	5860	5860	5860	0
188	20241023	154000	34406440	5860	5860	5860	5860	0
189	20241023	153900	34406440	5860	5860	5860	5860	0
190	20241023	153800	34406440	5860	5860	5860	5860	0
191	20241023	153700	34406440	5860	5860	5860	5860	0
192	20241023	153600	34406440	5860	5860	5860	5860	0
193	20241023	153500	34406440	5860	5860	5860	5860	0
194	20241023	153400	34406440	5860	5860	5860	5860	0
195	20241023	153300	34406440	5860	5860	5860	5860	0
196	20241023	153200	34406440	5860	5860	5860	5860	0
197	20241023	153100	34406440	5860	5860	5860	5860	0
198	20241023	153000	34406440	5860	5860	5860	5860	92
199	20241023	152900	33867320	5860	5860	5860	5860	0
200	20241023	152800	33867320	5860	5860	5860	5860	0
201	20241023	152700	33867320	5860	5860	5860	5860	0
202	20241023	152600	33867320	5860	5860	5860	5860	0
203	20241023	152500	33867320	5860	5860	5860	5860	0
204	20241023	152400	33867320	5860	5860	5860	5860	0
205	20241023	152300	33867320	5860	5860	5860	5860	0
206	20241023	152200	33867320	5860	5860	5860	5860	0
207	20241023	152100	33867320	5860	5860	5860	5860	0
208	20241023	152000	33867320	5860	5860	5860	5860	0
209	20241023	151900	33867320	5860	5860	5860	5860	0
210	20241023	151800	33867320	5860	5860	5860	5860	0
211	20241023	151700	33867320	5860	5860	5860	5860	2
212	20241023	151600	33855600	5860	5860	5860	5860	1
213	20241023	151500	33849740	5860	5860	5860	5860	1
214	20241023	151400	33843880	5860	5860	5860	5860	0
215	20241023	151300	33843880	5860	5860	5860	5860	0
216	20241023	151200	33843880	5860	5860	5860	5860	0
217	20241023	151100	33843880	5860	5860	5860	5860	0
218	20241023	151000	33843880	5860	5860	5860	5860	0
219	20241023	150900	33843880	5860	5860	5860	5860	0
220	20241023	150800	33843880	5860	5860	5860	5860	0
221	20241023	150700	33843880	5860	5860	5860	5860	0
222	20241023	150600	33843880	5860	5860	5860	5860	0
223	20241023	150500	33843880	5860	5860	5860	5860	0
224	20241023	150400	33843880	5860	5860	5860	5860	0
225	20241023	150300	33843880	5860	5860	5860	5860	0
226	20241023	150200	33843880	5860	5830	5860	5830	4
227	20241023	150100	33820500	5860	5860	5860	5860	0
228	20241023	150000	33820500	5860	5860	5860	5860	0
229	20241023	145900	33820500	5860	5860	5860	5860	0
230	20241023	145800	33820500	5860	5860	5860	5860	0
231	20241023	145700	33820500	5860	5860	5860	5860	0
232	20241023	145600	33820500	5860	5860	5860	5860	0
233	20241023	145500	33820500	5860	5860	5860	5860	0
234	20241023	145400	33820500	5860	5860	5860	5860	0
235	20241023	145300	33820500	5860	5860	5860	5860	0
236	20241023	145200	33820500	5860	5860	5860	5860	0
237	20241023	145100	33820500	5860	5860	5860	5860	0
238	20241023	145000	33820500	5860	5860	5860	5860	0
239	20241023	144900	33820500	5860	5860	5860	5860	0
240	20241023	144800	33820500	5860	5860	5860	5860	0
241	20241023	144700	33820500	5860	5860	5860	5860	0
242	20241023	144600	33820500	5860	5860	5860	5860	0
243	20241023	144500	33820500	5860	5860	5860	5860	0
244	20241023	144400	33820500	5860	5860	5860	5860	0
245	20241023	144300	33820500	5860	5860	5860	5860	1
246	20241023	144200	33814640	5870	5870	5870	5870	0
247	20241023	144100	33814640	5870	5850	5870	5850	15
248	20241023	144000	33726820	5850	5850	5850	5850	0
249	20241023	143900	33726820	5850	5850	5850	5850	0
250	20241023	143800	33726820	5850	5850	5850	5850	0
251	20241023	143700	33726820	5850	5850	5850	5850	0
252	20241023	143600	33726820	5850	5850	5850	5850	0
253	20241023	143500	33726820	5850	5850	5850	5850	0
254	20241023	143400	33726820	5850	5850	5850	5850	0
255	20241023	143300	33726820	5850	5850	5850	5850	5
256	20241023	143200	33697570	5850	5850	5850	5850	0
257	20241023	143100	33697570	5850	5850	5850	5850	0
258	20241023	143000	33697570	5850	5850	5850	5850	1
259	20241023	142900	33691720	5850	5850	5850	5850	0
260	20241023	142800	33691720	5850	5850	5850	5850	5
261	20241023	142700	33662470	5850	5850	5850	5850	0
262	20241023	142600	33662470	5850	5850	5850	5850	0
263	20241023	142500	33662470	5850	5850	5850	5850	0
264	20241023	142400	33662470	5850	5850	5850	5850	0
265	20241023	142300	33662470	5850	5850	5850	5850	0
266	20241023	142200	33662470	5850	5850	5850	5850	0
267	20241023	142100	33662470	5850	5850	5850	5850	0
268	20241023	142000	33662470	5850	5850	5850	5850	0
269	20241023	141900	33662470	5850	5850	5850	5850	0
270	20241023	141800	33662470	5850	5850	5850	5850	0
271	20241023	141700	33662470	5850	5850	5850	5850	0
272	20241023	141600	33662470	5850	5850	5850	5850	0
273	20241023	141500	33662470	5850	5850	5850	5850	0
274	20241023	141400	33662470	5850	5850	5850	5850	0
275	20241023	141300	33662470	5850	5850	5850	5850	0
276	20241023	141200	33662470	5850	5850	5850	5850	4
277	20241023	141100	33639070	5850	5850	5850	5850	0
278	20241023	141000	33639070	5850	5850	5850	5850	0
279	20241023	140900	33639070	5850	5850	5850	5850	0
280	20241023	140800	33639070	5850	5850	5850	5850	0
281	20241023	140700	33639070	5850	5850	5850	5850	91
282	20241023	140600	33106720	5850	5850	5850	5850	0
283	20241023	140500	33106720	5850	5850	5850	5850	0
284	20241023	140400	33106720	5850	5850	5850	5850	1
285	20241023	140300	33100870	5830	5830	5830	5830	0
286	20241023	140200	33100870	5830	5830	5830	5830	0
287	20241023	140100	33100870	5830	5840	5840	5830	26
288	20241023	140000	32949280	5850	5840	5850	5840	64
289	20241023	135900	32575420	5840	5840	5840	5840	0
290	20241023	135800	32575420	5840	5840	5840	5840	0
291	20241023	135700	32575420	5840	5840	5840	5840	0
292	20241023	135600	32575420	5840	5840	5840	5840	0
293	20241023	135500	32575420	5840	5840	5840	5840	0
294	20241023	135400	32575420	5840	5840	5840	5840	0
295	20241023	135300	32575420	5840	5840	5840	5840	0
296	20241023	135200	32575420	5840	5840	5840	5840	0
297	20241023	135100	32575420	5840	5840	5840	5840	0
298	20241023	135000	32575420	5840	5840	5840	5840	0
299	20241023	134900	32575420	5840	5840	5840	5840	0
300	20241023	134800	32575420	5840	5830	5840	5830	67
301	20241023	134700	32184800	5830	5830	5830	5830	0
302	20241023	134600	32184800	5830	5830	5830	5830	0
303	20241023	134500	32184800	5830	5830	5830	5830	0
304	20241023	134400	32184800	5830	5830	5830	5830	0
305	20241023	134300	32184800	5830	5830	5830	5830	5
306	20241023	134200	32155650	5830	5830	5830	5830	0
307	20241023	134100	32155650	5830	5830	5830	5830	0
308	20241023	134000	32155650	5830	5830	5830	5830	0
309	20241023	133900	32155650	5830	5830	5830	5830	0
310	20241023	133800	32155650	5830	5830	5830	5830	0
311	20241023	133700	32155650	5830	5820	5830	5820	357
312	20241023	133600	30077900	5820	5820	5820	5820	0
313	20241023	133500	30077900	5820	5820	5820	5820	0
314	20241023	133400	30077900	5820	5820	5820	5820	0
315	20241023	133300	30077900	5820	5820	5820	5820	0
316	20241023	133200	30077900	5820	5820	5820	5820	0
317	20241023	133100	30077900	5820	5820	5820	5820	0
318	20241023	133000	30077900	5820	5820	5820	5820	2
319	20241023	132900	30066260	5820	5820	5820	5820	0
320	20241023	132800	30066260	5820	5820	5820	5820	0
321	20241023	132700	30066260	5820	5820	5820	5820	0
322	20241023	132600	30066260	5820	5820	5820	5820	0
323	20241023	132500	30066260	5820	5820	5820	5820	0
324	20241023	132400	30066260	5820	5820	5820	5820	0
325	20241023	132300	30066260	5820	5820	5820	5820	0
326	20241023	132200	30066260	5820	5820	5820	5820	0
327	20241023	132100	30066260	5820	5820	5820	5820	0
328	20241023	132000	30066260	5820	5820	5820	5820	0
329	20241023	131900	30066260	5820	5820	5820	5820	0
330	20241023	131800	30066260	5820	5820	5820	5820	0
331	20241023	131700	30066260	5820	5820	5820	5820	0
332	20241023	131600	30066260	5820	5820	5820	5820	0
333	20241023	131500	30066260	5820	5820	5820	5820	1
334	20241023	131400	30060440	5820	5820	5820	5820	1
335	20241023	131300	30054620	5810	5810	5810	5810	0
336	20241023	131200	30054620	5810	5810	5810	5810	0
337	20241023	131100	30054620	5810	5810	5810	5800	1082
338	20241023	131000	23768680	5810	5810	5810	5810	43
339	20241023	130900	23518850	5820	5820	5820	5820	0
340	20241023	130800	23518850	5820	5790	5820	5790	2
341	20241023	130700	23507240	5790	5790	5790	5790	0
342	20241023	130600	23507240	5790	5790	5790	5790	2
343	20241023	130500	23495660	5790	5790	5790	5790	12
344	20241023	130400	23426180	5810	5810	5810	5810	130
345	20241023	130300	22670880	5810	5810	5810	5810	0
346	20241023	130200	22670880	5810	5810	5810	5810	0
347	20241023	130100	22670880	5810	5820	5820	5790	379
348	20241023	130000	20468020	5830	5830	5830	5830	1
349	20241023	125900	20462190	5820	5820	5820	5820	0
350	20241023	125800	20462190	5820	5820	5820	5820	0
351	20241023	125700	20462190	5820	5820	5820	5820	0
352	20241023	125600	20462190	5820	5820	5820	5820	0
353	20241023	125500	20462190	5820	5820	5820	5820	0
354	20241023	125400	20462190	5820	5820	5820	5820	1
355	20241023	125300	20456370	5830	5830	5830	5830	0
356	20241023	125200	20456370	5830	5830	5830	5830	0
357	20241023	125100	20456370	5830	5830	5830	5830	0
358	20241023	125000	20456370	5830	5830	5830	5830	0
359	20241023	124900	20456370	5830	5830	5830	5830	0
360	20241023	124800	20456370	5830	5830	5830	5830	0
361	20241023	124700	20456370	5830	5830	5830	5830	0
362	20241023	124600	20456370	5830	5830	5830	5830	0
363	20241023	124500	20456370	5830	5830	5830	5830	0
364	20241023	124400	20456370	5830	5830	5830	5830	0
365	20241023	124300	20456370	5830	5830	5830	5830	0
366	20241023	124200	20456370	5830	5830	5830	5830	0
367	20241023	124100	20456370	5830	5830	5830	5830	0
368	20241023	124000	20456370	5830	5830	5830	5830	0
369	20241023	123900	20456370	5830	5830	5830	5830	42
370	20241023	123800	20211510	5820	5820	5820	5820	0
371	20241023	123700	20211510	5820	5820	5820	5820	0
372	20241023	123600	20211510	5820	5820	5820	5820	0
373	20241023	123500	20211510	5820	5820	5820	5820	0
374	20241023	123400	20211510	5820	5820	5820	5820	0
375	20241023	123300	20211510	5820	5820	5820	5820	0
376	20241023	123200	20211510	5820	5820	5820	5820	0
377	20241023	123100	20211510	5820	5820	5820	5820	0
378	20241023	123000	20211510	5820	5820	5820	5820	0
379	20241023	122900	20211510	5820	5820	5820	5820	0
380	20241023	122800	20211510	5820	5820	5820	5820	0
381	20241023	122700	20211510	5820	5820	5820	5820	0
382	20241023	122600	20211510	5820	5820	5820	5820	0
383	20241023	122500	20211510	5820	5820	5820	5820	0
384	20241023	122400	20211510	5820	5820	5820	5820	0
385	20241023	122300	20211510	5820	5820	5820	5820	0
386	20241023	122200	20211510	5820	5820	5820	5820	0
387	20241023	122100	20211510	5820	5820	5820	5820	0
388	20241023	122000	20211510	5820	5820	5820	5820	0
389	20241023	121900	20211510	5820	5820	5820	5820	0
390	20241023	121800	20211510	5820	5820	5820	5820	0
391	20241023	121700	20211510	5820	5820	5820	5820	0
392	20241023	121600	20211510	5820	5820	5820	5820	0
393	20241023	121500	20211510	5820	5820	5820	5820	0
394	20241023	121400	20211510	5820	5820	5820	5820	0
395	20241023	121300	20211510	5820	5820	5820	5820	0
396	20241023	121200	20211510	5820	5820	5820	5820	0
397	20241023	121100	20211510	5820	5820	5820	5820	0
398	20241023	121000	20211510	5820	5810	5820	5810	49
399	20241023	120900	19926700	5820	5820	5820	5820	0
400	20241023	120800	19926700	5820	5820	5820	5820	0
401	20241023	120700	19926700	5820	5820	5820	5820	1
402	20241023	120600	19920880	5820	5820	5820	5820	0
403	20241023	120500	19920880	5820	5820	5820	5820	0
404	20241023	120400	19920880	5820	5820	5820	5820	0
405	20241023	120300	19920880	5820	5820	5820	5820	0
406	20241023	120200	19920880	5820	5820	5820	5820	0
407	20241023	120100	19920880	5820	5820	5820	5820	0
408	20241023	120000	19920880	5820	5820	5820	5820	0
409	20241023	115900	19920880	5820	5820	5820	5820	0
410	20241023	115800	19920880	5820	5820	5820	5820	0
411	20241023	115700	19920880	5820	5820	5820	5820	0
412	20241023	115600	19920880	5820	5820	5820	5820	71
413	20241023	115500	19507660	5830	5830	5830	5830	0
414	20241023	115400	19507660	5830	5830	5830	5830	0
415	20241023	115300	19507660	5830	5830	5830	5830	5
416	20241023	115200	19478510	5830	5830	5830	5830	3
417	20241023	115100	19461020	5830	5830	5830	5830	0
418	20241023	115000	19461020	5830	5830	5830	5830	0
419	20241023	114900	19461020	5830	5830	5830	5830	0
420	20241023	114800	19461020	5830	5830	5830	5830	0
421	20241023	114700	19461020	5830	5830	5830	5830	0
422	20241023	114600	19461020	5830	5830	5830	5830	0
423	20241023	114500	19461020	5830	5830	5830	5830	0
424	20241023	114400	19461020	5830	5830	5830	5830	0
425	20241023	114300	19461020	5830	5830	5830	5830	0
426	20241023	114200	19461020	5830	5830	5830	5830	0
427	20241023	114100	19461020	5830	5830	5830	5830	0
428	20241023	114000	19461020	5830	5830	5830	5830	0
429	20241023	113900	19461020	5830	5830	5830	5830	0
430	20241023	113800	19461020	5830	5830	5830	5830	0
431	20241023	113700	19461020	5830	5830	5830	5830	0
432	20241023	113600	19461020	5830	5830	5830	5830	0
433	20241023	113500	19461020	5830	5830	5830	5830	0
434	20241023	113400	19461020	5830	5830	5830	5830	0
435	20241023	113300	19461020	5830	5830	5830	5830	0
436	20241023	113200	19461020	5830	5830	5830	5830	0
437	20241023	113100	19461020	5830	5830	5830	5830	0
438	20241023	113000	19461020	5830	5830	5830	5830	0
439	20241023	112900	19461020	5830	5830	5830	5830	0
440	20241023	112800	19461020	5830	5830	5830	5830	0
441	20241023	112700	19461020	5830	5830	5830	5830	1
442	20241023	112600	19455190	5820	5820	5820	5820	0
443	20241023	112500	19455190	5820	5820	5820	5820	0
444	20241023	112400	19455190	5820	5820	5820	5820	0
445	20241023	112300	19455190	5820	5820	5820	5820	0
446	20241023	112200	19455190	5820	5820	5820	5820	0
447	20241023	112100	19455190	5820	5820	5820	5820	0
448	20241023	112000	19455190	5820	5820	5820	5820	0
449	20241023	111900	19455190	5820	5820	5820	5820	0
450	20241023	111800	19455190	5820	5820	5820	5820	5
451	20241023	111700	19426090	5820	5820	5820	5820	0
452	20241023	111600	19426090	5820	5820	5820	5820	0
453	20241023	111500	19426090	5820	5820	5820	5820	0
454	20241023	111400	19426090	5820	5820	5820	5820	0
455	20241023	111300	19426090	5820	5820	5820	5820	0
456	20241023	111200	19426090	5820	5820	5820	5820	0
457	20241023	111100	19426090	5820	5820	5820	5820	0
458	20241023	111000	19426090	5820	5820	5820	5820	37
459	20241023	110900	19210750	5830	5830	5830	5830	0
460	20241023	110800	19210750	5830	5830	5830	5830	0
461	20241023	110700	19210750	5830	5830	5830	5830	0
462	20241023	110600	19210750	5830	5830	5830	5830	0
463	20241023	110500	19210750	5830	5830	5830	5830	0
464	20241023	110400	19210750	5830	5830	5830	5830	0
465	20241023	110300	19210750	5830	5830	5830	5830	0
466	20241023	110200	19210750	5830	5830	5830	5830	0
467	20241023	110100	19210750	5830	5830	5830	5830	0
468	20241023	110000	19210750	5830	5830	5830	5830	0
469	20241023	105900	19210750	5830	5830	5830	5830	0
470	20241023	105800	19210750	5830	5830	5830	5830	0
471	20241023	105700	19210750	5830	5830	5830	5830	0
472	20241023	105600	19210750	5830	5830	5830	5830	0
473	20241023	105500	19210750	5830	5830	5830	5830	0
474	20241023	105400	19210750	5830	5830	5830	5830	0
475	20241023	105300	19210750	5830	5830	5830	5830	0
476	20241023	105200	19210750	5830	5830	5830	5830	0
477	20241023	105100	19210750	5830	5830	5830	5830	1
478	20241023	105000	19204920	5810	5810	5810	5810	0
479	20241023	104900	19204920	5810	5810	5810	5810	0
480	20241023	104800	19204920	5810	5810	5810	5810	0
481	20241023	104700	19204920	5810	5810	5810	5810	0
482	20241023	104600	19204920	5810	5810	5810	5810	0
483	20241023	104500	19204920	5810	5810	5810	5810	1
484	20241023	104400	19199110	5830	5830	5830	5830	0
485	20241023	104300	19199110	5830	5830	5830	5830	0
486	20241023	104200	19199110	5830	5830	5830	5830	0
487	20241023	104100	19199110	5830	5830	5830	5830	0
488	20241023	104000	19199110	5830	5830	5830	5830	0
489	20241023	103900	19199110	5830	5830	5830	5830	0
490	20241023	103800	19199110	5830	5830	5830	5830	0
491	20241023	103700	19199110	5830	5830	5830	5830	0
492	20241023	103600	19199110	5830	5830	5830	5830	0
493	20241023	103500	19199110	5830	5830	5830	5830	0
494	20241023	103400	19199110	5830	5810	5830	5810	36
495	20241023	103300	18989930	5810	5810	5810	5810	0
496	20241023	103200	18989930	5810	5810	5810	5810	0
497	20241023	103100	18989930	5810	5810	5810	5810	0
498	20241023	103000	18989930	5810	5810	5810	5810	100
499	20241023	102900	18408930	5810	5790	5810	5780	1236
500	20241023	102800	11245350	5790	5790	5790	5790	0
501	20241023	102700	11245350	5790	5790	5790	5790	0
502	20241023	102600	11245350	5790	5790	5790	5790	0
503	20241023	102500	11245350	5790	5790	5790	5790	50
504	20241023	102400	10955850	5790	5790	5790	5790	1
505	20241023	102300	10950060	5780	5810	5810	5780	1532
506	20241023	102200	2079670	5830	5830	5830	5830	0
507	20241023	102100	2079670	5830	5830	5830	5830	0
508	20241023	102000	2079670	5830	5830	5830	5830	0
509	20241023	101900	2079670	5830	5830	5830	5830	0
510	20241023	101800	2079670	5830	5830	5830	5830	0
511	20241023	101700	2079670	5830	5830	5830	5830	0
512	20241023	101600	2079670	5830	5830	5830	5830	0
513	20241023	101500	2079670	5830	5830	5830	5830	0
514	20241023	101400	2079670	5830	5830	5830	5830	0
515	20241023	101300	2079670	5830	5830	5830	5830	0
516	20241023	101200	2079670	5830	5830	5830	5830	0
517	20241023	101100	2079670	5830	5810	5830	5810	7
518	20241023	101000	2038980	5800	5810	5810	5800	167
519	20241023	100900	1069270	5810	5810	5810	5810	1
520	20241023	100800	1063460	5800	5800	5800	5800	0
521	20241023	100700	1063460	5800	5800	5800	5800	1
522	20241023	100600	1057660	5800	5800	5800	5800	9
523	20241023	100500	1005460	5800	5800	5800	5800	0
524	20241023	100400	1005460	5800	5800	5800	5800	0
525	20241023	100300	1005460	5800	5800	5800	5800	0
526	20241023	100200	1005460	5800	5800	5800	5800	0
527	20241023	100100	1005460	5800	5800	5800	5800	0
528	20241023	100000	1005460	5800	5800	5800	5800	0
529	20241023	095900	1005460	5800	5800	5800	5800	0
530	20241023	095800	1005460	5800	5810	5810	5800	130
531	20241023	095700	250310	5810	5810	5810	5810	0
532	20241023	095600	250310	5810	5810	5810	5810	0
533	20241023	095500	250310	5810	5820	5820	5810	3
534	20241023	095400	232860	5820	5820	5820	5820	0
535	20241023	095300	232860	5820	5820	5820	5820	0
536	20241023	095200	232860	5820	5820	5820	5820	0
537	20241023	095100	232860	5820	5820	5820	5820	0
538	20241023	095000	232860	5820	5820	5820	5820	0
539	20241023	094900	232860	5820	5820	5820	5820	0
540	20241023	094800	232860	5820	5820	5820	5820	1
541	20241023	094700	227040	5810	5810	5810	5810	0
542	20241023	094600	227040	5810	5820	5820	5810	33
543	20241023	094500	35020	5830	5830	5830	5830	0
544	20241023	094400	35020	5830	5830	5830	5830	0
545	20241023	094300	35020	5830	5830	5830	5830	0
546	20241023	094200	35020	5830	5830	5830	5830	0
547	20241023	094100	35020	5830	5830	5830	5830	1
548	20241023	094000	29190	5830	5830	5830	5830	0
549	20241023	093900	29190	5830	5830	5830	5830	0
550	20241023	093800	29190	5830	5830	5830	5830	0
551	20241023	093700	29190	5830	5830	5830	5830	0
552	20241023	093600	29190	5830	5830	5830	5830	0
553	20241023	093500	29190	5830	5830	5830	5830	1
554	20241023	093400	23360	5830	5830	5830	5830	0
555	20241023	093300	23360	5830	5830	5830	5830	0
556	20241023	093200	23360	5830	5830	5830	5830	1
557	20241023	093100	17530	5850	5850	5850	5850	0
558	20241023	093000	17530	5850	5850	5850	5850	1
559	20241023	092900	11680	5850	5850	5850	5850	0
560	20241023	092800	11680	5850	5850	5850	5850	0
561	20241023	092700	11680	5850	5850	5850	5850	0
562	20241023	092600	11680	5850	5850	5850	5850	0
563	20241023	092500	11680	5850	5850	5850	5850	0
564	20241023	092400	11680	5850	5850	5850	5850	0
565	20241023	092300	11680	5850	5850	5850	5850	0
566	20241023	092200	11680	5850	5850	5850	5850	0
567	20241023	092100	11680	5850	5850	5850	5850	0
568	20241023	092000	11680	5850	5850	5850	5850	0
569	20241023	091900	11680	5850	5850	5850	5850	0
570	20241023	091800	11680	5850	5850	5850	5850	0
571	20241023	091700	11680	5850	5850	5850	5850	0
572	20241023	091600	11680	5850	5850	5850	5850	0
573	20241023	091500	11680	5850	5850	5850	5850	0
574	20241023	091400	11680	5850	5850	5850	5850	1
575	20241023	091300	5830	5830	5830	5830	5830	0
576	20241023	091200	5830	5830	5830	5830	5830	0
577	20241023	091100	5830	5830	5830	5830	5830	0
578	20241023	091000	5830	5830	5830	5830	5830	0
579	20241023	090900	5830	5830	5830	5830	5830	0
580	20241023	090800	5830	5830	5830	5830	5830	0
581	20241023	090700	5830	5830	5830	5830	5830	0
582	20241023	090600	5830	5830	5830	5830	5830	1
583	20241023	090500	0	5830	5830	5830	5830	0
584	20241023	090400	0	5830	5830	5830	5830	0
585	20241023	090300	0	5830	5830	5830	5830	0
586	20241023	090200	0	5830	5830	5830	5830	0
587	20241023	090100	0	5830	5830	5830	5830	0
588	20241023	090000	0	5830	5830	5830	5830	0