KissMeData/005710/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184600	28774900	5830	5830	5830	5830	345
3	20241022	184500	28774900	5830	5830	5830	5830	0
4	20241022	184400	28774900	5830	5830	5830	5830	0
5	20241022	184300	28774900	5830	5830	5830	5830	0
6	20241022	184200	28774900	5830	5830	5830	5830	0
7	20241022	184100	28774900	5830	5830	5830	5830	0
8	20241022	184000	28774900	5830	5830	5830	5830	0
9	20241022	183900	28774900	5830	5830	5830	5830	0
10	20241022	183800	28774900	5830	5830	5830	5830	0
11	20241022	183700	28774900	5830	5830	5830	5830	0
12	20241022	183600	28774900	5830	5830	5830	5830	0
13	20241022	183500	28774900	5830	5830	5830	5830	0
14	20241022	183400	28774900	5830	5830	5830	5830	0
15	20241022	183300	28774900	5830	5830	5830	5830	0
16	20241022	183200	28774900	5830	5830	5830	5830	0
17	20241022	183100	28774900	5830	5830	5830	5830	0
18	20241022	183000	28774900	5830	5830	5830	5830	0
19	20241022	182900	28774900	5830	5830	5830	5830	0
20	20241022	182800	28774900	5830	5830	5830	5830	0
21	20241022	182700	28774900	5830	5830	5830	5830	0
22	20241022	182600	28774900	5830	5830	5830	5830	0
23	20241022	182500	28774900	5830	5830	5830	5830	0
24	20241022	182400	28774900	5830	5830	5830	5830	0
25	20241022	182300	28774900	5830	5830	5830	5830	0
26	20241022	182200	28774900	5830	5830	5830	5830	0
27	20241022	182100	28774900	5830	5830	5830	5830	0
28	20241022	182000	28774900	5830	5830	5830	5830	0
29	20241022	181900	28774900	5830	5830	5830	5830	0
30	20241022	181800	28774900	5830	5830	5830	5830	0
31	20241022	181700	28774900	5830	5830	5830	5830	0
32	20241022	181600	28774900	5830	5830	5830	5830	345
33	20241022	181500	28774900	5830	5830	5830	5830	0
34	20241022	181400	28774900	5830	5830	5830	5830	0
35	20241022	181300	28774900	5830	5830	5830	5830	0
36	20241022	181200	28774900	5830	5830	5830	5830	0
37	20241022	181100	28774900	5830	5830	5830	5830	0
38	20241022	181000	28774900	5830	5830	5830	5830	0
39	20241022	180900	28774900	5830	5830	5830	5830	0
40	20241022	180800	28774900	5830	5830	5830	5830	0
41	20241022	180700	28774900	5830	5830	5830	5830	0
42	20241022	180600	28774900	5830	5830	5830	5830	0
43	20241022	180500	28774900	5830	5830	5830	5830	0
44	20241022	180400	28774900	5830	5830	5830	5830	0
45	20241022	180300	28774900	5830	5830	5830	5830	0
46	20241022	180200	28774900	5830	5830	5830	5830	0
47	20241022	180100	28774900	5830	5830	5830	5830	0
48	20241022	180000	28774900	5830	5830	5830	5830	0
49	20241022	175900	28774900	5830	5830	5830	5830	0
50	20241022	175800	28774900	5830	5830	5830	5830	0
51	20241022	175700	28774900	5830	5830	5830	5830	0
52	20241022	175600	28774900	5830	5830	5830	5830	0
53	20241022	175500	28774900	5830	5830	5830	5830	0
54	20241022	175400	28774900	5830	5830	5830	5830	0
55	20241022	175300	28774900	5830	5830	5830	5830	0
56	20241022	175200	28774900	5830	5830	5830	5830	0
57	20241022	175100	28774900	5830	5830	5830	5830	0
58	20241022	175000	28774900	5830	5830	5830	5830	0
59	20241022	174900	28774900	5830	5830	5830	5830	0
60	20241022	174800	28774900	5830	5830	5830	5830	0
61	20241022	174700	28774900	5830	5830	5830	5830	0
62	20241022	174600	28774900	5830	5830	5830	5830	345
63	20241022	174500	28774900	5830	5830	5830	5830	0
64	20241022	174400	28774900	5830	5830	5830	5830	0
65	20241022	174300	28774900	5830	5830	5830	5830	0
66	20241022	174200	28774900	5830	5830	5830	5830	0
67	20241022	174100	28774900	5830	5830	5830	5830	0
68	20241022	174000	28774900	5830	5830	5830	5830	0
69	20241022	173900	28774900	5830	5830	5830	5830	0
70	20241022	173800	28774900	5830	5830	5830	5830	0
71	20241022	173700	28774900	5830	5830	5830	5830	0
72	20241022	173600	28774900	5830	5830	5830	5830	0
73	20241022	173500	28774900	5830	5830	5830	5830	0
74	20241022	173400	28774900	5830	5830	5830	5830	0
75	20241022	173300	28774900	5830	5830	5830	5830	0
76	20241022	173200	28774900	5830	5830	5830	5830	0
77	20241022	173100	28774900	5830	5830	5830	5830	0
78	20241022	173000	28774900	5830	5830	5830	5830	0
79	20241022	172900	28774900	5830	5830	5830	5830	0
80	20241022	172800	28774900	5830	5830	5830	5830	0
81	20241022	172700	28774900	5830	5830	5830	5830	0
82	20241022	172600	28774900	5830	5830	5830	5830	0
83	20241022	172500	28774900	5830	5830	5830	5830	0
84	20241022	172400	28774900	5830	5830	5830	5830	0
85	20241022	172300	28774900	5830	5830	5830	5830	0
86	20241022	172200	28774900	5830	5830	5830	5830	0
87	20241022	172100	28774900	5830	5830	5830	5830	0
88	20241022	172000	28774900	5830	5830	5830	5830	0
89	20241022	171900	28774900	5830	5830	5830	5830	0
90	20241022	171800	28774900	5830	5830	5830	5830	0
91	20241022	171700	28774900	5830	5830	5830	5830	0
92	20241022	171600	28774900	5830	5830	5830	5830	345
93	20241022	171500	28774900	5830	5830	5830	5830	0
94	20241022	171400	28774900	5830	5830	5830	5830	0
95	20241022	171300	28774900	5830	5830	5830	5830	0
96	20241022	171200	28774900	5830	5830	5830	5830	0
97	20241022	171100	28774900	5830	5830	5830	5830	0
98	20241022	171000	28774900	5830	5830	5830	5830	0
99	20241022	170900	28774900	5830	5830	5830	5830	0
100	20241022	170800	28774900	5830	5830	5830	5830	0
101	20241022	170700	28774900	5830	5830	5830	5830	0
102	20241022	170600	28774900	5830	5830	5830	5830	0
103	20241022	170500	28774900	5830	5830	5830	5830	0
104	20241022	170400	28774900	5830	5830	5830	5830	0
105	20241022	170300	28774900	5830	5830	5830	5830	0
106	20241022	170200	28774900	5830	5830	5830	5830	0
107	20241022	170100	28774900	5830	5830	5830	5830	0
108	20241022	170000	28774900	5830	5830	5830	5830	0
109	20241022	165900	28774900	5830	5830	5830	5830	0
110	20241022	165800	28774900	5830	5830	5830	5830	0
111	20241022	165700	28774900	5830	5830	5830	5830	0
112	20241022	165600	28774900	5830	5830	5830	5830	0
113	20241022	165500	28774900	5830	5830	5830	5830	0
114	20241022	165400	28774900	5830	5830	5830	5830	0
115	20241022	165300	28774900	5830	5830	5830	5830	0
116	20241022	165200	28774900	5830	5830	5830	5830	0
117	20241022	165100	28774900	5830	5830	5830	5830	0
118	20241022	165000	28774900	5830	5830	5830	5830	0
119	20241022	164900	28774900	5830	5830	5830	5830	0
120	20241022	164800	28774900	5830	5830	5830	5830	0
121	20241022	164700	28774900	5830	5830	5830	5830	0
122	20241022	164600	28774900	5830	5830	5830	5830	345
123	20241022	164500	28774900	5830	5830	5830	5830	0
124	20241022	164400	28774900	5830	5830	5830	5830	0
125	20241022	164300	28774900	5830	5830	5830	5830	0
126	20241022	164200	28774900	5830	5830	5830	5830	0
127	20241022	164100	28774900	5830	5830	5830	5830	0
128	20241022	164000	28774900	5830	5830	5830	5830	0
129	20241022	163900	28774900	5830	5830	5830	5830	0
130	20241022	163800	28774900	5830	5830	5830	5830	0
131	20241022	163700	28774900	5830	5830	5830	5830	0
132	20241022	163600	28774900	5830	5830	5830	5830	0
133	20241022	163500	28774900	5830	5830	5830	5830	0
134	20241022	163400	28774900	5830	5830	5830	5830	0
135	20241022	163300	28774900	5830	5830	5830	5830	0
136	20241022	163200	28774900	5830	5830	5830	5830	0
137	20241022	163100	28774900	5830	5830	5830	5830	0
138	20241022	163000	28774900	5830	5830	5830	5830	0
139	20241022	162900	28774900	5830	5830	5830	5830	0
140	20241022	162800	28774900	5830	5830	5830	5830	0
141	20241022	162700	28774900	5830	5830	5830	5830	0
142	20241022	162600	28774900	5830	5830	5830	5830	0
143	20241022	162500	28774900	5830	5830	5830	5830	0
144	20241022	162400	28774900	5830	5830	5830	5830	0
145	20241022	162300	28774900	5830	5830	5830	5830	0
146	20241022	162200	28774900	5830	5830	5830	5830	0
147	20241022	162100	28774900	5830	5830	5830	5830	0
148	20241022	162000	28774900	5830	5830	5830	5830	0
149	20241022	161900	28774900	5830	5830	5830	5830	0
150	20241022	161800	28774900	5830	5830	5830	5830	0
151	20241022	161700	28774900	5830	5830	5830	5830	0
152	20241022	161600	28774900	5830	5830	5830	5830	345
153	20241022	161500	28774900	5830	5830	5830	5830	0
154	20241022	161400	28774900	5830	5830	5830	5830	0
155	20241022	161300	28774900	5830	5830	5830	5830	0
156	20241022	161200	28774900	5830	5830	5830	5830	0
157	20241022	161100	28774900	5830	5830	5830	5830	0
158	20241022	161000	28774900	5830	5830	5830	5830	0
159	20241022	160900	28774900	5830	5830	5830	5830	0
160	20241022	160800	28774900	5830	5830	5830	5830	0
161	20241022	160700	28774900	5830	5830	5830	5830	0
162	20241022	160600	28774900	5830	5830	5830	5830	0
163	20241022	160500	28774900	5830	5830	5830	5830	0
164	20241022	160400	28774900	5830	5830	5830	5830	0
165	20241022	160300	28774900	5830	5830	5830	5830	0
166	20241022	160200	28774900	5830	5830	5830	5830	0
167	20241022	160100	28774900	5830	5830	5830	5830	0
168	20241022	160000	28774900	5830	5830	5830	5830	0
169	20241022	155900	28774900	5830	5830	5830	5830	0
170	20241022	155800	28774900	5830	5830	5830	5830	0
171	20241022	155700	28774900	5830	5830	5830	5830	0
172	20241022	155600	28774900	5830	5830	5830	5830	0
173	20241022	155500	28774900	5830	5830	5830	5830	0
174	20241022	155400	28774900	5830	5830	5830	5830	0
175	20241022	155300	28774900	5830	5830	5830	5830	0
176	20241022	155200	28774900	5830	5830	5830	5830	0
177	20241022	155100	28774900	5830	5830	5830	5830	0
178	20241022	155000	28774900	5830	5830	5830	5830	0
179	20241022	154900	28774900	5830	5830	5830	5830	0
180	20241022	154800	28774900	5830	5830	5830	5830	0
181	20241022	154700	28774900	5830	5830	5830	5830	0
182	20241022	154600	28774900	5830	5830	5830	5830	345
183	20241022	154500	28774900	5830	5830	5830	5830	0
184	20241022	154400	28774900	5830	5830	5830	5830	0
185	20241022	154300	28774900	5830	5830	5830	5830	0
186	20241022	154200	28774900	5830	5830	5830	5830	0
187	20241022	154100	28774900	5830	5830	5830	5830	0
188	20241022	154000	28774900	5830	5830	5830	5830	0
189	20241022	153900	28774900	5830	5830	5830	5830	0
190	20241022	153800	28774900	5830	5830	5830	5830	0
191	20241022	153700	28774900	5830	5830	5830	5830	0
192	20241022	153600	28774900	5830	5830	5830	5830	0
193	20241022	153500	28774900	5830	5830	5830	5830	0
194	20241022	153400	28774900	5830	5830	5830	5830	0
195	20241022	153300	28774900	5830	5830	5830	5830	0
196	20241022	153200	28774900	5830	5830	5830	5830	0
197	20241022	153100	28774900	5830	5830	5830	5830	0
198	20241022	153000	28774900	5830	5830	5830	5830	345
199	20241022	152900	26763550	5820	5820	5820	5820	0
200	20241022	152800	26763550	5820	5820	5820	5820	0
201	20241022	152700	26763550	5820	5820	5820	5820	0
202	20241022	152600	26763550	5820	5820	5820	5820	0
203	20241022	152500	26763550	5820	5820	5820	5820	0
204	20241022	152400	26763550	5820	5820	5820	5820	0
205	20241022	152300	26763550	5820	5820	5820	5820	0
206	20241022	152200	26763550	5820	5820	5820	5820	0
207	20241022	152100	26763550	5820	5820	5820	5820	0
208	20241022	152000	26763550	5820	5820	5820	5820	0
209	20241022	151900	26763550	5820	5820	5820	5820	0
210	20241022	151800	26763550	5820	5820	5820	5820	1
211	20241022	151700	26757730	5830	5830	5830	5830	0
212	20241022	151600	26757730	5830	5830	5830	5830	0
213	20241022	151500	26757730	5830	5830	5830	5830	1
214	20241022	151400	26751900	5820	5820	5820	5820	67
215	20241022	151300	26361960	5820	5820	5820	5820	1
216	20241022	151200	26356140	5830	5830	5830	5830	1
217	20241022	151100	26350310	5810	5820	5820	5810	26
218	20241022	151000	26199140	5830	5830	5830	5830	0
219	20241022	150900	26199140	5830	5830	5830	5830	0
220	20241022	150800	26199140	5830	5830	5830	5830	0
221	20241022	150700	26199140	5830	5830	5830	5830	2
222	20241022	150600	26187480	5830	5830	5830	5830	0
223	20241022	150500	26187480	5830	5830	5830	5830	0
224	20241022	150400	26187480	5830	5830	5830	5830	1
225	20241022	150300	26181650	5820	5830	5830	5820	32
226	20241022	150200	25995400	5810	5810	5810	5810	3
227	20241022	150100	25977970	5830	5830	5830	5830	0
228	20241022	150000	25977970	5830	5830	5830	5830	1
229	20241022	145900	25972140	5820	5820	5820	5820	0
230	20241022	145800	25972140	5820	5820	5820	5820	0
231	20241022	145700	25972140	5820	5820	5820	5820	0
232	20241022	145600	25972140	5820	5820	5820	5820	0
233	20241022	145500	25972140	5820	5820	5820	5820	0
234	20241022	145400	25972140	5820	5820	5820	5820	0
235	20241022	145300	25972140	5820	5820	5820	5820	0
236	20241022	145200	25972140	5820	5820	5820	5820	0
237	20241022	145100	25972140	5820	5820	5820	5820	0
238	20241022	145000	25972140	5820	5820	5820	5820	0
239	20241022	144900	25972140	5820	5820	5820	5820	0
240	20241022	144800	25972140	5820	5820	5820	5820	0
241	20241022	144700	25972140	5820	5820	5820	5820	0
242	20241022	144600	25972140	5820	5820	5820	5820	0
243	20241022	144500	25972140	5820	5820	5820	5820	0
244	20241022	144400	25972140	5820	5820	5820	5820	0
245	20241022	144300	25972140	5820	5820	5820	5820	0
246	20241022	144200	25972140	5820	5820	5820	5820	28
247	20241022	144100	25809180	5830	5830	5830	5830	0
248	20241022	144000	25809180	5830	5830	5830	5830	0
249	20241022	143900	25809180	5830	5830	5830	5830	0
250	20241022	143800	25809180	5830	5830	5830	5830	0
251	20241022	143700	25809180	5830	5830	5830	5830	0
252	20241022	143600	25809180	5830	5830	5830	5830	0
253	20241022	143500	25809180	5830	5830	5830	5830	0
254	20241022	143400	25809180	5830	5830	5830	5830	0
255	20241022	143300	25809180	5830	5830	5830	5830	1
256	20241022	143200	25803350	5830	5830	5830	5830	0
257	20241022	143100	25803350	5830	5830	5830	5830	0
258	20241022	143000	25803350	5830	5830	5830	5830	1
259	20241022	142900	25797520	5830	5830	5830	5830	0
260	20241022	142800	25797520	5830	5830	5830	5830	0
261	20241022	142700	25797520	5830	5830	5830	5830	0
262	20241022	142600	25797520	5830	5830	5830	5830	0
263	20241022	142500	25797520	5830	5830	5830	5830	0
264	20241022	142400	25797520	5830	5830	5830	5830	0
265	20241022	142300	25797520	5830	5830	5830	5830	1
266	20241022	142200	25791690	5830	5830	5830	5830	0
267	20241022	142100	25791690	5830	5830	5830	5830	0
268	20241022	142000	25791690	5830	5830	5830	5830	0
269	20241022	141900	25791690	5830	5830	5830	5830	0
270	20241022	141800	25791690	5830	5830	5830	5830	0
271	20241022	141700	25791690	5830	5830	5830	5830	0
272	20241022	141600	25791690	5830	5830	5830	5830	0
273	20241022	141500	25791690	5830	5830	5830	5830	26
274	20241022	141400	25640110	5840	5840	5840	5840	0
275	20241022	141300	25640110	5840	5840	5840	5840	0
276	20241022	141200	25640110	5840	5840	5840	5840	0
277	20241022	141100	25640110	5840	5840	5840	5840	0
278	20241022	141000	25640110	5840	5840	5840	5840	0
279	20241022	140900	25640110	5840	5840	5840	5840	0
280	20241022	140800	25640110	5840	5840	5840	5840	0
281	20241022	140700	25640110	5840	5840	5840	5840	0
282	20241022	140600	25640110	5840	5840	5840	5840	4
283	20241022	140500	25616750	5840	5840	5840	5840	5
284	20241022	140400	25587550	5840	5840	5840	5840	0
285	20241022	140300	25587550	5840	5840	5840	5840	0
286	20241022	140200	25587550	5840	5840	5840	5840	0
287	20241022	140100	25587550	5840	5840	5840	5840	0
288	20241022	140000	25587550	5840	5840	5840	5820	35
289	20241022	135900	25383700	5850	5850	5850	5850	0
290	20241022	135800	25383700	5850	5850	5850	5850	0
291	20241022	135700	25383700	5850	5850	5850	5850	2
292	20241022	135600	25372000	5860	5860	5860	5860	0
293	20241022	135500	25372000	5860	5860	5860	5860	0
294	20241022	135400	25372000	5860	5860	5860	5860	0
295	20241022	135300	25372000	5860	5860	5860	5860	26
296	20241022	135200	25219640	5880	5880	5880	5880	0
297	20241022	135100	25219640	5880	5880	5880	5880	0
298	20241022	135000	25219640	5880	5880	5880	5880	0
299	20241022	134900	25219640	5880	5820	5880	5820	100
300	20241022	134800	24636210	5810	5810	5810	5810	84
301	20241022	134700	24148170	5810	5810	5810	5810	2
302	20241022	134600	24136550	5810	5810	5810	5810	0
303	20241022	134500	24136550	5810	5810	5810	5810	0
304	20241022	134400	24136550	5810	5810	5810	5810	0
305	20241022	134300	24136550	5810	5810	5810	5810	0
306	20241022	134200	24136550	5810	5810	5810	5810	0
307	20241022	134100	24136550	5810	5810	5810	5810	3
308	20241022	134000	24119120	5820	5820	5820	5820	27
309	20241022	133900	23961980	5840	5840	5840	5840	0
310	20241022	133800	23961980	5840	5840	5840	5840	0
311	20241022	133700	23961980	5840	5840	5840	5840	0
312	20241022	133600	23961980	5840	5840	5840	5840	0
313	20241022	133500	23961980	5840	5840	5840	5840	0
314	20241022	133400	23961980	5840	5840	5840	5840	1
315	20241022	133300	23956140	5820	5820	5820	5820	0
316	20241022	133200	23956140	5820	5820	5820	5820	0
317	20241022	133100	23956140	5820	5820	5820	5820	0
318	20241022	133000	23956140	5820	5820	5820	5820	0
319	20241022	132900	23956140	5820	5820	5820	5820	1
320	20241022	132800	23950320	5780	5780	5840	5780	213
321	20241022	132700	22716430	5760	5760	5760	5760	1
322	20241022	132600	22710670	5760	5760	5760	5760	0
323	20241022	132500	22710670	5760	5760	5760	5760	100
324	20241022	132400	22134670	5760	5760	5760	5760	350
325	20241022	132300	20118670	5760	5760	5760	5760	0
326	20241022	132200	20118670	5760	5780	5780	5760	33
327	20241022	132100	19928570	5770	5770	5770	5760	266
328	20241022	132000	18394520	5790	5790	5790	5790	0
329	20241022	131900	18394520	5790	5790	5790	5790	0
330	20241022	131800	18394520	5790	5790	5790	5790	0
331	20241022	131700	18394520	5790	5790	5790	5790	0
332	20241022	131600	18394520	5790	5790	5790	5790	0
333	20241022	131500	18394520	5790	5790	5790	5790	0
334	20241022	131400	18394520	5790	5790	5790	5790	0
335	20241022	131300	18394520	5790	5790	5790	5790	0
336	20241022	131200	18394520	5790	5790	5790	5790	0
337	20241022	131100	18394520	5790	5790	5790	5790	1
338	20241022	131000	18388730	5780	5800	5810	5770	544
339	20241022	130900	15240810	5810	5810	5810	5810	26
340	20241022	130800	15089750	5820	5820	5820	5820	1
341	20241022	130700	15083930	5800	5800	5800	5800	1
342	20241022	130600	15078130	5840	5840	5840	5840	0
343	20241022	130500	15078130	5840	5840	5840	5840	0
344	20241022	130400	15078130	5840	5840	5840	5840	0
345	20241022	130300	15078130	5840	5840	5840	5840	1
346	20241022	130200	15072290	5800	5800	5800	5800	0
347	20241022	130100	15072290	5800	5800	5800	5800	0
348	20241022	130000	15072290	5800	5800	5800	5800	0
349	20241022	125900	15072290	5800	5800	5800	5800	0
350	20241022	125800	15072290	5800	5800	5800	5800	0
351	20241022	125700	15072290	5800	5800	5840	5800	415
352	20241022	125600	12664310	5790	5790	5790	5790	0
353	20241022	125500	12664310	5790	5790	5790	5790	0
354	20241022	125400	12664310	5790	5800	5800	5790	265
355	20241022	125300	11127680	5800	5800	5800	5800	0
356	20241022	125200	11127680	5800	5810	5810	5800	272
357	20241022	125100	9547670	5820	5820	5820	5820	0
358	20241022	125000	9547670	5820	5820	5820	5820	0
359	20241022	124900	9547670	5820	5820	5820	5820	0
360	20241022	124800	9547670	5820	5820	5820	5820	0
361	20241022	124700	9547670	5820	5820	5820	5820	0
362	20241022	124600	9547670	5820	5820	5820	5820	0
363	20241022	124500	9547670	5820	5820	5820	5820	0
364	20241022	124400	9547670	5820	5820	5820	5820	1
365	20241022	124300	9541850	5810	5810	5810	5810	0
366	20241022	124200	9541850	5810	5810	5810	5810	0
367	20241022	124100	9541850	5810	5810	5810	5810	0
368	20241022	124000	9541850	5810	5810	5810	5810	0
369	20241022	123900	9541850	5810	5810	5810	5810	0
370	20241022	123800	9541850	5810	5810	5810	5810	0
371	20241022	123700	9541850	5810	5810	5810	5810	0
372	20241022	123600	9541850	5810	5810	5810	5810	0
373	20241022	123500	9541850	5810	5810	5810	5810	0
374	20241022	123400	9541850	5810	5810	5810	5810	0
375	20241022	123300	9541850	5810	5810	5810	5810	0
376	20241022	123200	9541850	5810	5810	5810	5810	0
377	20241022	123100	9541850	5810	5810	5810	5810	0
378	20241022	123000	9541850	5810	5810	5810	5810	0
379	20241022	122900	9541850	5810	5810	5810	5810	0
380	20241022	122800	9541850	5810	5810	5810	5810	0
381	20241022	122700	9541850	5810	5810	5810	5810	0
382	20241022	122600	9541850	5810	5810	5810	5810	0
383	20241022	122500	9541850	5810	5810	5810	5810	0
384	20241022	122400	9541850	5810	5820	5820	5810	51
385	20241022	122300	9245040	5810	5810	5810	5810	0
386	20241022	122200	9245040	5810	5810	5810	5810	0
387	20241022	122100	9245040	5810	5810	5810	5810	0
388	20241022	122000	9245040	5810	5810	5810	5810	0
389	20241022	121900	9245040	5810	5810	5810	5810	0
390	20241022	121800	9245040	5810	5810	5810	5810	0
391	20241022	121700	9245040	5810	5810	5810	5810	0
392	20241022	121600	9245040	5810	5810	5810	5810	0
393	20241022	121500	9245040	5810	5810	5810	5810	0
394	20241022	121400	9245040	5810	5810	5810	5810	0
395	20241022	121300	9245040	5810	5810	5810	5810	0
396	20241022	121200	9245040	5810	5810	5810	5810	0
397	20241022	121100	9245040	5810	5810	5810	5810	0
398	20241022	121000	9245040	5810	5810	5820	5810	204
399	20241022	120900	8058130	5810	5810	5810	5810	52
400	20241022	120800	7756010	5820	5820	5820	5820	1
401	20241022	120700	7750190	5820	5820	5820	5820	0
402	20241022	120600	7750190	5820	5820	5820	5820	1
403	20241022	120500	7744370	5820	5820	5820	5820	0
404	20241022	120400	7744370	5820	5820	5820	5820	146
405	20241022	120300	6894650	5820	5820	5820	5820	0
406	20241022	120200	6894650	5820	5820	5820	5820	0
407	20241022	120100	6894650	5820	5820	5820	5820	0
408	20241022	120000	6894650	5820	5820	5820	5820	0
409	20241022	115900	6894650	5820	5820	5820	5820	0
410	20241022	115800	6894650	5820	5820	5820	5820	0
411	20241022	115700	6894650	5820	5820	5820	5820	0
412	20241022	115600	6894650	5820	5820	5820	5820	0
413	20241022	115500	6894650	5820	5820	5820	5820	0
414	20241022	115400	6894650	5820	5820	5820	5820	0
415	20241022	115300	6894650	5820	5820	5820	5820	0
416	20241022	115200	6894650	5820	5820	5820	5820	0
417	20241022	115100	6894650	5820	5820	5820	5820	0
418	20241022	115000	6894650	5820	5820	5820	5820	0
419	20241022	114900	6894650	5820	5820	5820	5820	0
420	20241022	114800	6894650	5820	5820	5820	5820	0
421	20241022	114700	6894650	5820	5820	5820	5820	0
422	20241022	114600	6894650	5820	5820	5820	5820	0
423	20241022	114500	6894650	5820	5820	5820	5820	0
424	20241022	114400	6894650	5820	5830	5830	5820	60
425	20241022	114300	6544950	5820	5820	5820	5820	0
426	20241022	114200	6544950	5820	5820	5820	5820	0
427	20241022	114100	6544950	5820	5820	5820	5820	0
428	20241022	114000	6544950	5820	5820	5820	5820	0
429	20241022	113900	6544950	5820	5820	5820	5820	0
430	20241022	113800	6544950	5820	5820	5820	5820	0
431	20241022	113700	6544950	5820	5820	5820	5820	0
432	20241022	113600	6544950	5820	5820	5820	5820	0
433	20241022	113500	6544950	5820	5820	5820	5820	0
434	20241022	113400	6544950	5820	5820	5820	5820	0
435	20241022	113300	6544950	5820	5820	5820	5820	0
436	20241022	113200	6544950	5820	5820	5820	5820	20
437	20241022	113100	6428550	5820	5820	5820	5820	0
438	20241022	113000	6428550	5820	5820	5820	5820	0
439	20241022	112900	6428550	5820	5820	5820	5820	0
440	20241022	112800	6428550	5820	5820	5820	5820	0
441	20241022	112700	6428550	5820	5820	5820	5820	0
442	20241022	112600	6428550	5820	5820	5820	5820	0
443	20241022	112500	6428550	5820	5820	5820	5820	0
444	20241022	112400	6428550	5820	5820	5820	5820	0
445	20241022	112300	6428550	5820	5830	5830	5820	339
446	20241022	112200	4452570	5820	5820	5820	5820	0
447	20241022	112100	4452570	5820	5820	5820	5820	0
448	20241022	112000	4452570	5820	5820	5820	5820	0
449	20241022	111900	4452570	5820	5820	5820	5820	0
450	20241022	111800	4452570	5820	5830	5830	5820	8
451	20241022	111700	4405940	5840	5840	5840	5840	0
452	20241022	111600	4405940	5840	5840	5840	5840	0
453	20241022	111500	4405940	5840	5840	5840	5840	0
454	20241022	111400	4405940	5840	5840	5840	5840	0
455	20241022	111300	4405940	5840	5840	5840	5840	0
456	20241022	111200	4405940	5840	5840	5840	5840	0
457	20241022	111100	4405940	5840	5840	5840	5840	0
458	20241022	111000	4405940	5840	5830	5840	5830	258
459	20241022	110900	2900110	5840	5840	5840	5840	0
460	20241022	110800	2900110	5840	5840	5840	5840	0
461	20241022	110700	2900110	5840	5840	5840	5840	0
462	20241022	110600	2900110	5840	5840	5840	5840	0
463	20241022	110500	2900110	5840	5840	5840	5840	0
464	20241022	110400	2900110	5840	5840	5840	5840	0
465	20241022	110300	2900110	5840	5840	5840	5840	0
466	20241022	110200	2900110	5840	5840	5840	5840	0
467	20241022	110100	2900110	5840	5840	5840	5840	0
468	20241022	110000	2900110	5840	5840	5840	5840	0
469	20241022	105900	2900110	5840	5840	5840	5840	0
470	20241022	105800	2900110	5840	5840	5840	5840	0
471	20241022	105700	2900110	5840	5840	5840	5840	0
472	20241022	105600	2900110	5840	5840	5840	5840	0
473	20241022	105500	2900110	5840	5840	5840	5840	0
474	20241022	105400	2900110	5840	5840	5840	5840	0
475	20241022	105300	2900110	5840	5840	5840	5840	0
476	20241022	105200	2900110	5840	5840	5840	5840	0
477	20241022	105100	2900110	5840	5840	5840	5840	0
478	20241022	105000	2900110	5840	5840	5840	5840	0
479	20241022	104900	2900110	5840	5840	5840	5840	0
480	20241022	104800	2900110	5840	5840	5840	5840	1
481	20241022	104700	2894270	5830	5840	5840	5830	80
482	20241022	104600	2427170	5840	5840	5840	5840	0
483	20241022	104500	2427170	5840	5840	5840	5840	0
484	20241022	104400	2427170	5840	5840	5840	5840	0
485	20241022	104300	2427170	5840	5840	5840	5840	0
486	20241022	104200	2427170	5840	5840	5840	5840	0
487	20241022	104100	2427170	5840	5840	5840	5840	0
488	20241022	104000	2427170	5840	5840	5840	5840	0
489	20241022	103900	2427170	5840	5840	5840	5840	1
490	20241022	103800	2421330	5830	5830	5830	5830	0
491	20241022	103700	2421330	5830	5830	5830	5830	58
492	20241022	103600	2083190	5840	5840	5840	5840	0
493	20241022	103500	2083190	5840	5840	5840	5840	0
494	20241022	103400	2083190	5840	5840	5840	5840	0
495	20241022	103300	2083190	5840	5840	5840	5840	0
496	20241022	103200	2083190	5840	5840	5840	5840	0
497	20241022	103100	2083190	5840	5840	5840	5840	0
498	20241022	103000	2083190	5840	5840	5840	5840	0
499	20241022	102900	2083190	5840	5840	5840	5840	0
500	20241022	102800	2083190	5840	5840	5840	5840	0
501	20241022	102700	2083190	5840	5840	5840	5840	0
502	20241022	102600	2083190	5840	5840	5840	5840	1
503	20241022	102500	2077350	5830	5830	5830	5830	0
504	20241022	102400	2077350	5830	5830	5830	5830	0
505	20241022	102300	2077350	5830	5830	5830	5830	0
506	20241022	102200	2077350	5830	5830	5830	5830	0
507	20241022	102100	2077350	5830	5830	5830	5830	0
508	20241022	102000	2077350	5830	5830	5830	5830	10
509	20241022	101900	2019050	5840	5840	5840	5840	2
510	20241022	101800	2007370	5840	5840	5840	5840	0
511	20241022	101700	2007370	5840	5840	5840	5840	0
512	20241022	101600	2007370	5840	5840	5840	5840	0
513	20241022	101500	2007370	5840	5840	5840	5840	0
514	20241022	101400	2007370	5840	5840	5840	5840	1
515	20241022	101300	2001530	5830	5830	5830	5830	0
516	20241022	101200	2001530	5830	5830	5830	5830	0
517	20241022	101100	2001530	5830	5830	5830	5830	0
518	20241022	101000	2001530	5830	5820	5830	5820	91
519	20241022	100900	1471190	5830	5830	5830	5830	40
520	20241022	100800	1237990	5830	5830	5830	5830	13
521	20241022	100700	1162200	5840	5840	5840	5840	193
522	20241022	100600	35080	5850	5850	5850	5850	0
523	20241022	100500	35080	5850	5850	5850	5850	0
524	20241022	100400	35080	5850	5850	5850	5850	0
525	20241022	100300	35080	5850	5850	5850	5850	1
526	20241022	100200	29230	5840	5840	5840	5840	0
527	20241022	100100	29230	5840	5840	5840	5840	0
528	20241022	100000	29230	5840	5840	5840	5840	0
529	20241022	095900	29230	5840	5840	5840	5840	0
530	20241022	095800	29230	5840	5840	5840	5840	0
531	20241022	095700	29230	5840	5840	5840	5840	0
532	20241022	095600	29230	5840	5840	5840	5840	0
533	20241022	095500	29230	5840	5840	5840	5840	0
534	20241022	095400	29230	5840	5840	5840	5840	0
535	20241022	095300	29230	5840	5840	5840	5840	0
536	20241022	095200	29230	5840	5840	5840	5840	0
537	20241022	095100	29230	5840	5840	5840	5840	1
538	20241022	095000	23390	5850	5850	5850	5850	0
539	20241022	094900	23390	5850	5850	5850	5850	0
540	20241022	094800	23390	5850	5850	5850	5850	0
541	20241022	094700	23390	5850	5850	5850	5850	0
542	20241022	094600	23390	5850	5850	5850	5850	0
543	20241022	094500	23390	5850	5850	5850	5850	0
544	20241022	094400	23390	5850	5850	5850	5850	0
545	20241022	094300	23390	5850	5850	5850	5850	0
546	20241022	094200	23390	5850	5850	5850	5850	0
547	20241022	094100	23390	5850	5850	5850	5850	1
548	20241022	094000	17540	5850	5850	5850	5850	0
549	20241022	093900	17540	5850	5850	5850	5850	0
550	20241022	093800	17540	5850	5850	5850	5850	0
551	20241022	093700	17540	5850	5850	5850	5850	0
552	20241022	093600	17540	5850	5850	5850	5850	0
553	20241022	093500	17540	5850	5850	5850	5850	0
554	20241022	093400	17540	5850	5850	5850	5850	0
555	20241022	093300	17540	5850	5850	5850	5850	0
556	20241022	093200	17540	5850	5850	5850	5850	0
557	20241022	093100	17540	5850	5850	5850	5850	0
558	20241022	093000	17540	5850	5850	5850	5850	1
559	20241022	092900	11690	5850	5850	5850	5850	0
560	20241022	092800	11690	5850	5850	5850	5850	0
561	20241022	092700	11690	5850	5850	5850	5850	0
562	20241022	092600	11690	5850	5850	5850	5850	0
563	20241022	092500	11690	5850	5850	5850	5850	0
564	20241022	092400	11690	5850	5850	5850	5850	0
565	20241022	092300	11690	5850	5850	5850	5850	0
566	20241022	092200	11690	5850	5850	5850	5850	0
567	20241022	092100	11690	5850	5850	5850	5850	0
568	20241022	092000	11690	5850	5850	5850	5850	0
569	20241022	091900	11690	5850	5850	5850	5850	0
570	20241022	091800	11690	5850	5850	5850	5850	0
571	20241022	091700	11690	5850	5850	5850	5850	0
572	20241022	091600	11690	5850	5850	5850	5850	1
573	20241022	091500	5840	5840	5840	5840	5840	0
574	20241022	091400	5840	5840	5840	5840	5840	0
575	20241022	091300	5840	5840	5840	5840	5840	0
576	20241022	091200	5840	5840	5840	5840	5840	1
577	20241022	091100	0	5860	5860	5860	5860	0
578	20241022	091000	0	5860	5860	5860	5860	0
579	20241022	090900	0	5860	5860	5860	5860	0
580	20241022	090800	0	5860	5860	5860	5860	0
581	20241022	090700	0	5860	5860	5860	5860	0
582	20241022	090600	0	5860	5860	5860	5860	0
583	20241022	090500	0	5860	5860	5860	5860	0
584	20241022	090400	0	5860	5860	5860	5860	0
585	20241022	090300	0	5860	5860	5860	5860	0
586	20241022	090200	0	5860	5860	5860	5860	0
587	20241022	090100	0	5860	5860	5860	5860	0
588	20241022	090000	0	5860	5860	5860	5860	0