KissMeData/005680/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184700	268785300	9510	9510	9510	9510	918
3	20241008	184600	268785300	9510	9510	9510	9510	0
4	20241008	184500	268785300	9510	9510	9510	9510	0
5	20241008	184400	268785300	9510	9510	9510	9510	0
6	20241008	184300	268785300	9510	9510	9510	9510	0
7	20241008	184200	268785300	9510	9510	9510	9510	0
8	20241008	184100	268785300	9510	9510	9510	9510	0
9	20241008	184000	268785300	9510	9510	9510	9510	0
10	20241008	183900	268785300	9510	9510	9510	9510	0
11	20241008	183800	268785300	9510	9510	9510	9510	0
12	20241008	183700	268785300	9510	9510	9510	9510	0
13	20241008	183600	268785300	9510	9510	9510	9510	0
14	20241008	183500	268785300	9510	9510	9510	9510	0
15	20241008	183400	268785300	9510	9510	9510	9510	0
16	20241008	183300	268785300	9510	9510	9510	9510	0
17	20241008	183200	268785300	9510	9510	9510	9510	0
18	20241008	183100	268785300	9510	9510	9510	9510	0
19	20241008	183000	268785300	9510	9510	9510	9510	0
20	20241008	182900	268785300	9510	9510	9510	9510	0
21	20241008	182800	268785300	9510	9510	9510	9510	0
22	20241008	182700	268785300	9510	9510	9510	9510	0
23	20241008	182600	268785300	9510	9510	9510	9510	0
24	20241008	182500	268785300	9510	9510	9510	9510	0
25	20241008	182400	268785300	9510	9510	9510	9510	0
26	20241008	182300	268785300	9510	9510	9510	9510	0
27	20241008	182200	268785300	9510	9510	9510	9510	0
28	20241008	182100	268785300	9510	9510	9510	9510	0
29	20241008	182000	268785300	9510	9510	9510	9510	0
30	20241008	181900	268785300	9510	9510	9510	9510	0
31	20241008	181800	268785300	9510	9510	9510	9510	0
32	20241008	181700	268785300	9510	9510	9510	9510	918
33	20241008	181600	268785300	9510	9510	9510	9510	0
34	20241008	181500	268785300	9510	9510	9510	9510	0
35	20241008	181400	268785300	9510	9510	9510	9510	0
36	20241008	181300	268785300	9510	9510	9510	9510	0
37	20241008	181200	268785300	9510	9510	9510	9510	0
38	20241008	181100	268785300	9510	9510	9510	9510	0
39	20241008	181000	268785300	9510	9510	9510	9510	0
40	20241008	180900	268785300	9510	9510	9510	9510	0
41	20241008	180800	268785300	9510	9510	9510	9510	0
42	20241008	180700	268785300	9510	9510	9510	9510	0
43	20241008	180600	268785300	9510	9510	9510	9510	0
44	20241008	180500	268785300	9510	9510	9510	9510	0
45	20241008	180400	268785300	9510	9510	9510	9510	0
46	20241008	180300	268785300	9510	9510	9510	9510	0
47	20241008	180200	268785300	9510	9510	9510	9510	0
48	20241008	180100	268785300	9510	9510	9510	9510	0
49	20241008	180000	268785300	9510	9510	9510	9510	0
50	20241008	175900	268785300	9510	9510	9510	9510	0
51	20241008	175800	268785300	9510	9510	9510	9510	0
52	20241008	175700	268785300	9510	9510	9510	9510	0
53	20241008	175600	268785300	9510	9510	9510	9510	0
54	20241008	175500	268785300	9510	9510	9510	9510	0
55	20241008	175400	268785300	9510	9510	9510	9510	0
56	20241008	175300	268785300	9510	9510	9510	9510	0
57	20241008	175200	268785300	9510	9510	9510	9510	0
58	20241008	175100	268785300	9510	9510	9510	9510	0
59	20241008	175000	268785300	9510	9510	9510	9510	0
60	20241008	174900	268785300	9510	9510	9510	9510	0
61	20241008	174800	268785300	9510	9510	9510	9510	0
62	20241008	174700	268785300	9510	9510	9510	9510	918
63	20241008	174600	268785300	9510	9510	9510	9510	0
64	20241008	174500	268785300	9510	9510	9510	9510	0
65	20241008	174400	268785300	9510	9510	9510	9510	0
66	20241008	174300	268785300	9510	9510	9510	9510	0
67	20241008	174200	268785300	9510	9510	9510	9510	0
68	20241008	174100	268785300	9510	9510	9510	9510	0
69	20241008	174000	268785300	9510	9510	9510	9510	0
70	20241008	173900	268785300	9510	9510	9510	9510	0
71	20241008	173800	268785300	9510	9510	9510	9510	0
72	20241008	173700	268785300	9510	9510	9510	9510	0
73	20241008	173600	268785300	9510	9510	9510	9510	0
74	20241008	173500	268785300	9510	9510	9510	9510	0
75	20241008	173400	268785300	9510	9510	9510	9510	0
76	20241008	173300	268785300	9510	9510	9510	9510	0
77	20241008	173200	268785300	9510	9510	9510	9510	0
78	20241008	173100	268785300	9510	9510	9510	9510	0
79	20241008	173000	268785300	9510	9510	9510	9510	0
80	20241008	172900	268785300	9510	9510	9510	9510	0
81	20241008	172800	268785300	9510	9510	9510	9510	0
82	20241008	172700	268785300	9510	9510	9510	9510	0
83	20241008	172600	268785300	9510	9510	9510	9510	0
84	20241008	172500	268785300	9510	9510	9510	9510	0
85	20241008	172400	268785300	9510	9510	9510	9510	0
86	20241008	172300	268785300	9510	9510	9510	9510	0
87	20241008	172200	268785300	9510	9510	9510	9510	0
88	20241008	172100	268785300	9510	9510	9510	9510	0
89	20241008	172000	268785300	9510	9510	9510	9510	0
90	20241008	171900	268785300	9510	9510	9510	9510	0
91	20241008	171800	268785300	9510	9510	9510	9510	0
92	20241008	171700	268785300	9510	9510	9510	9510	918
93	20241008	171600	268785300	9510	9510	9510	9510	0
94	20241008	171500	268785300	9510	9510	9510	9510	0
95	20241008	171400	268785300	9510	9510	9510	9510	0
96	20241008	171300	268785300	9510	9510	9510	9510	0
97	20241008	171200	268785300	9510	9510	9510	9510	0
98	20241008	171100	268785300	9510	9510	9510	9510	0
99	20241008	171000	268785300	9510	9510	9510	9510	0
100	20241008	170900	268785300	9510	9510	9510	9510	0
101	20241008	170800	268785300	9510	9510	9510	9510	0
102	20241008	170700	268785300	9510	9510	9510	9510	0
103	20241008	170600	268785300	9510	9510	9510	9510	0
104	20241008	170500	268785300	9510	9510	9510	9510	0
105	20241008	170400	268785300	9510	9510	9510	9510	0
106	20241008	170300	268785300	9510	9510	9510	9510	0
107	20241008	170200	268785300	9510	9510	9510	9510	0
108	20241008	170100	268785300	9510	9510	9510	9510	0
109	20241008	170000	268785300	9510	9510	9510	9510	0
110	20241008	165900	268785300	9510	9510	9510	9510	0
111	20241008	165800	268785300	9510	9510	9510	9510	0
112	20241008	165700	268785300	9510	9510	9510	9510	0
113	20241008	165600	268785300	9510	9510	9510	9510	0
114	20241008	165500	268785300	9510	9510	9510	9510	0
115	20241008	165400	268785300	9510	9510	9510	9510	0
116	20241008	165300	268785300	9510	9510	9510	9510	0
117	20241008	165200	268785300	9510	9510	9510	9510	0
118	20241008	165100	268785300	9510	9510	9510	9510	0
119	20241008	165000	268785300	9510	9510	9510	9510	0
120	20241008	164900	268785300	9510	9510	9510	9510	0
121	20241008	164800	268785300	9510	9510	9510	9510	0
122	20241008	164700	268785300	9510	9510	9510	9510	918
123	20241008	164600	268785300	9510	9510	9510	9510	0
124	20241008	164500	268785300	9510	9510	9510	9510	0
125	20241008	164400	268785300	9510	9510	9510	9510	0
126	20241008	164300	268785300	9510	9510	9510	9510	0
127	20241008	164200	268785300	9510	9510	9510	9510	0
128	20241008	164100	268785300	9510	9510	9510	9510	0
129	20241008	164000	268785300	9510	9510	9510	9510	0
130	20241008	163900	268785300	9510	9510	9510	9510	0
131	20241008	163800	268785300	9510	9510	9510	9510	0
132	20241008	163700	268785300	9510	9510	9510	9510	0
133	20241008	163600	268785300	9510	9510	9510	9510	0
134	20241008	163500	268785300	9510	9510	9510	9510	0
135	20241008	163400	268785300	9510	9510	9510	9510	0
136	20241008	163300	268785300	9510	9510	9510	9510	0
137	20241008	163200	268785300	9510	9510	9510	9510	0
138	20241008	163100	268785300	9510	9510	9510	9510	0
139	20241008	163000	268785300	9510	9510	9510	9510	0
140	20241008	162900	268785300	9510	9510	9510	9510	0
141	20241008	162800	268785300	9510	9510	9510	9510	0
142	20241008	162700	268785300	9510	9510	9510	9510	0
143	20241008	162600	268785300	9510	9510	9510	9510	0
144	20241008	162500	268785300	9510	9510	9510	9510	0
145	20241008	162400	268785300	9510	9510	9510	9510	0
146	20241008	162300	268785300	9510	9510	9510	9510	0
147	20241008	162200	268785300	9510	9510	9510	9510	0
148	20241008	162100	268785300	9510	9510	9510	9510	0
149	20241008	162000	268785300	9510	9510	9510	9510	0
150	20241008	161900	268785300	9510	9510	9510	9510	0
151	20241008	161800	268785300	9510	9510	9510	9510	0
152	20241008	161700	268785300	9510	9510	9510	9510	918
153	20241008	161600	268785300	9510	9510	9510	9510	0
154	20241008	161500	268785300	9510	9510	9510	9510	0
155	20241008	161400	268785300	9510	9510	9510	9510	0
156	20241008	161300	268785300	9510	9510	9510	9510	0
157	20241008	161200	268785300	9510	9510	9510	9510	0
158	20241008	161100	268785300	9510	9510	9510	9510	0
159	20241008	161000	268785300	9510	9510	9510	9510	0
160	20241008	160900	268785300	9510	9510	9510	9510	0
161	20241008	160800	268785300	9510	9510	9510	9510	0
162	20241008	160700	268785300	9510	9510	9510	9510	0
163	20241008	160600	268785300	9510	9510	9510	9510	0
164	20241008	160500	268785300	9510	9510	9510	9510	0
165	20241008	160400	268785300	9510	9510	9510	9510	0
166	20241008	160300	268785300	9510	9510	9510	9510	0
167	20241008	160200	268785300	9510	9510	9510	9510	0
168	20241008	160100	268785300	9510	9510	9510	9510	0
169	20241008	160000	268785300	9510	9510	9510	9510	0
170	20241008	155900	268785300	9510	9510	9510	9510	0
171	20241008	155800	268785300	9510	9510	9510	9510	0
172	20241008	155700	268785300	9510	9510	9510	9510	0
173	20241008	155600	268785300	9510	9510	9510	9510	0
174	20241008	155500	268785300	9510	9510	9510	9510	0
175	20241008	155400	268785300	9510	9510	9510	9510	0
176	20241008	155300	268785300	9510	9510	9510	9510	0
177	20241008	155200	268785300	9510	9510	9510	9510	0
178	20241008	155100	268785300	9510	9510	9510	9510	0
179	20241008	155000	268785300	9510	9510	9510	9510	0
180	20241008	154900	268785300	9510	9510	9510	9510	0
181	20241008	154800	268785300	9510	9510	9510	9510	0
182	20241008	154700	268785300	9510	9510	9510	9510	918
183	20241008	154600	268785300	9510	9510	9510	9510	0
184	20241008	154500	268785300	9510	9510	9510	9510	0
185	20241008	154400	268785300	9510	9510	9510	9510	0
186	20241008	154300	268785300	9510	9510	9510	9510	0
187	20241008	154200	268785300	9510	9510	9510	9510	0
188	20241008	154100	268785300	9510	9510	9510	9510	0
189	20241008	154000	268785300	9510	9510	9510	9510	0
190	20241008	153900	268785300	9510	9510	9510	9510	0
191	20241008	153800	268785300	9510	9510	9510	9510	0
192	20241008	153700	268785300	9510	9510	9510	9510	0
193	20241008	153600	268785300	9510	9510	9510	9510	0
194	20241008	153500	268785300	9510	9510	9510	9510	0
195	20241008	153400	268785300	9510	9510	9510	9510	0
196	20241008	153300	268785300	9510	9510	9510	9510	0
197	20241008	153200	268785300	9510	9510	9510	9510	0
198	20241008	153100	268785300	9510	9510	9510	9510	0
199	20241008	153000	268785300	9510	9510	9510	9510	918
200	20241008	152900	260055120	9520	9520	9520	9520	0
201	20241008	152800	260055120	9520	9520	9520	9520	0
202	20241008	152700	260055120	9520	9520	9520	9520	0
203	20241008	152600	260055120	9520	9520	9520	9520	0
204	20241008	152500	260055120	9520	9520	9520	9520	0
205	20241008	152400	260055120	9520	9520	9520	9520	0
206	20241008	152300	260055120	9520	9520	9520	9520	0
207	20241008	152200	260055120	9520	9520	9520	9520	0
208	20241008	152100	260055120	9520	9520	9520	9520	0
209	20241008	152000	260055120	9520	9520	9520	9520	0
210	20241008	151900	260055120	9520	9520	9520	9520	1
211	20241008	151800	260045600	9510	9510	9510	9510	0
212	20241008	151700	260045600	9510	9510	9510	9510	0
213	20241008	151600	260045600	9510	9510	9510	9510	0
214	20241008	151500	260045600	9510	9510	9510	9510	0
215	20241008	151400	260045600	9510	9510	9510	9510	0
216	20241008	151300	260045600	9510	9510	9510	9510	0
217	20241008	151200	260045600	9510	9510	9510	9510	26
218	20241008	151100	259798340	9530	9530	9530	9530	0
219	20241008	151000	259798340	9530	9530	9530	9530	0
220	20241008	150900	259798340	9530	9530	9530	9530	0
221	20241008	150800	259798340	9530	9510	9530	9510	9
222	20241008	150700	259712730	9510	9520	9520	9510	50
223	20241008	150600	259237210	9520	9520	9520	9520	0
224	20241008	150500	259237210	9520	9520	9520	9520	0
225	20241008	150400	259237210	9520	9520	9520	9520	0
226	20241008	150300	259237210	9520	9520	9520	9520	4
227	20241008	150200	259199130	9520	9520	9520	9520	0
228	20241008	150100	259199130	9520	9520	9520	9520	0
229	20241008	150000	259199130	9520	9520	9520	9520	0
230	20241008	145900	259199130	9520	9520	9520	9520	2
231	20241008	145800	259180090	9520	9520	9520	9520	0
232	20241008	145700	259180090	9520	9510	9520	9510	114
233	20241008	145600	258094950	9520	9520	9520	9520	0
234	20241008	145500	258094950	9520	9520	9520	9520	636
235	20241008	145400	252040230	9530	9530	9530	9530	0
236	20241008	145300	252040230	9530	9530	9530	9530	1
237	20241008	145200	252030700	9520	9520	9520	9520	0
238	20241008	145100	252030700	9520	9520	9520	9520	0
239	20241008	145000	252030700	9520	9520	9520	9520	0
240	20241008	144900	252030700	9520	9520	9520	9520	0
241	20241008	144800	252030700	9520	9520	9520	9520	106
242	20241008	144700	251021580	9520	9520	9520	9520	1
243	20241008	144600	251012060	9520	9520	9520	9520	5
244	20241008	144500	250964460	9520	9520	9520	9520	0
245	20241008	144400	250964460	9520	9520	9520	9520	0
246	20241008	144300	250964460	9520	9520	9520	9520	4
247	20241008	144200	250926380	9510	9520	9520	9510	114
248	20241008	144100	249841240	9520	9520	9520	9520	0
249	20241008	144000	249841240	9520	9520	9520	9520	0
250	20241008	143900	249841240	9520	9520	9520	9520	0
251	20241008	143800	249841240	9520	9520	9520	9520	0
252	20241008	143700	249841240	9520	9520	9520	9520	0
253	20241008	143600	249841240	9520	9520	9520	9520	100
254	20241008	143500	248889240	9510	9510	9510	9510	0
255	20241008	143400	248889240	9510	9510	9510	9510	0
256	20241008	143300	248889240	9510	9510	9510	9510	0
257	20241008	143200	248889240	9510	9510	9510	9510	0
258	20241008	143100	248889240	9510	9520	9520	9510	108
259	20241008	143000	247861180	9510	9510	9510	9510	0
260	20241008	142900	247861180	9510	9520	9520	9510	3
261	20241008	142800	247832630	9520	9520	9520	9520	0
262	20241008	142700	247832630	9520	9520	9520	9520	0
263	20241008	142600	247832630	9520	9520	9520	9510	33
264	20241008	142500	247518490	9510	9510	9510	9510	0
265	20241008	142400	247518490	9510	9510	9510	9510	0
266	20241008	142300	247518490	9510	9510	9510	9510	0
267	20241008	142200	247518490	9510	9510	9510	9510	0
268	20241008	142100	247518490	9510	9520	9520	9510	3
269	20241008	142000	247489940	9530	9530	9530	9530	0
270	20241008	141900	247489940	9530	9530	9530	9530	0
271	20241008	141800	247489940	9530	9530	9530	9530	0
272	20241008	141700	247489940	9530	9530	9530	9530	0
273	20241008	141600	247489940	9530	9530	9530	9530	0
274	20241008	141500	247489940	9530	9530	9530	9530	0
275	20241008	141400	247489940	9530	9530	9530	9530	0
276	20241008	141300	247489940	9530	9530	9530	9530	0
277	20241008	141200	247489940	9530	9530	9530	9530	0
278	20241008	141100	247489940	9530	9530	9530	9530	0
279	20241008	141000	247489940	9530	9530	9530	9530	0
280	20241008	140900	247489940	9530	9530	9530	9530	0
281	20241008	140800	247489940	9530	9530	9530	9530	0
282	20241008	140700	247489940	9530	9530	9530	9530	0
283	20241008	140600	247489940	9530	9530	9530	9530	0
284	20241008	140500	247489940	9530	9530	9530	9530	0
285	20241008	140400	247489940	9530	9530	9530	9530	0
286	20241008	140300	247489940	9530	9530	9530	9530	0
287	20241008	140200	247489940	9530	9530	9530	9530	0
288	20241008	140100	247489940	9530	9530	9530	9530	0
289	20241008	140000	247489940	9530	9530	9530	9530	1
290	20241008	135900	247480410	9510	9510	9510	9510	0
291	20241008	135800	247480410	9510	9510	9510	9510	0
292	20241008	135700	247480410	9510	9510	9510	9510	0
293	20241008	135600	247480410	9510	9510	9510	9510	0
294	20241008	135500	247480410	9510	9510	9510	9510	2000
295	20241008	135400	228460410	9520	9520	9520	9520	0
296	20241008	135300	228460410	9520	9520	9520	9520	0
297	20241008	135200	228460410	9520	9520	9520	9520	145
298	20241008	135100	227080010	9520	9520	9520	9520	0
299	20241008	135000	227080010	9520	9520	9520	9520	0
300	20241008	134900	227080010	9520	9520	9520	9520	0
301	20241008	134800	227080010	9520	9520	9520	9520	0
302	20241008	134700	227080010	9520	9520	9520	9520	0
303	20241008	134600	227080010	9520	9520	9520	9520	0
304	20241008	134500	227080010	9520	9520	9520	9520	0
305	20241008	134400	227080010	9520	9520	9520	9520	0
306	20241008	134300	227080010	9520	9520	9520	9520	0
307	20241008	134200	227080010	9520	9520	9520	9520	44
308	20241008	134100	226661130	9520	9520	9520	9520	0
309	20241008	134000	226661130	9520	9520	9520	9520	1070
310	20241008	133900	216474730	9520	9520	9520	9520	0
311	20241008	133800	216474730	9520	9520	9520	9520	3
312	20241008	133700	216446170	9530	9530	9530	9530	0
313	20241008	133600	216446170	9530	9530	9530	9530	0
314	20241008	133500	216446170	9530	9530	9530	9530	0
315	20241008	133400	216446170	9530	9530	9530	9530	28
316	20241008	133300	216179330	9530	9530	9530	9530	0
317	20241008	133200	216179330	9530	9530	9530	9530	2
318	20241008	133100	216160270	9520	9520	9520	9520	0
319	20241008	133000	216160270	9520	9520	9520	9520	0
320	20241008	132900	216160270	9520	9520	9520	9520	1
321	20241008	132800	216150750	9540	9540	9540	9540	0
322	20241008	132700	216150750	9540	9540	9540	9540	0
323	20241008	132600	216150750	9540	9540	9540	9540	0
324	20241008	132500	216150750	9540	9540	9540	9540	0
325	20241008	132400	216150750	9540	9540	9540	9540	0
326	20241008	132300	216150750	9540	9540	9540	9540	0
327	20241008	132200	216150750	9540	9540	9540	9540	0
328	20241008	132100	216150750	9540	9540	9540	9540	30
329	20241008	132000	215864550	9510	9510	9510	9510	0
330	20241008	131900	215864550	9510	9510	9510	9510	0
331	20241008	131800	215864550	9510	9510	9510	9510	0
332	20241008	131700	215864550	9510	9510	9510	9510	0
333	20241008	131600	215864550	9510	9530	9530	9510	9981
334	20241008	131500	120856760	9530	9530	9530	9530	0
335	20241008	131400	120856760	9530	9530	9530	9530	253
336	20241008	131300	118445670	9540	9540	9540	9540	0
337	20241008	131200	118445670	9540	9540	9540	9540	0
338	20241008	131100	118445670	9540	9540	9540	9540	9
339	20241008	131000	118359810	9540	9540	9540	9540	0
340	20241008	130900	118359810	9540	9540	9540	9540	0
341	20241008	130800	118359810	9540	9540	9540	9540	0
342	20241008	130700	118359810	9540	9540	9540	9540	0
343	20241008	130600	118359810	9540	9540	9540	9540	0
344	20241008	130500	118359810	9540	9540	9540	9540	60
345	20241008	130400	117787410	9530	9530	9530	9530	0
346	20241008	130300	117787410	9530	9530	9530	9530	0
347	20241008	130200	117787410	9530	9530	9530	9530	1
348	20241008	130100	117777880	9540	9540	9540	9540	6
349	20241008	130000	117720640	9550	9550	9550	9550	1
350	20241008	125900	117711090	9560	9560	9560	9560	8
351	20241008	125800	117634610	9560	9560	9560	9560	7
352	20241008	125700	117567690	9560	9560	9560	9560	7
353	20241008	125600	117500770	9560	9560	9560	9560	0
354	20241008	125500	117500770	9560	9560	9560	9560	105
355	20241008	125400	116496970	9560	9550	9560	9550	9
356	20241008	125300	116410940	9560	9560	9560	9560	7
357	20241008	125200	116344020	9560	9550	9560	9550	9
358	20241008	125100	116257990	9560	9560	9560	9560	7
359	20241008	125000	116191070	9560	9560	9560	9560	0
360	20241008	124900	116191070	9560	9560	9560	9560	7
361	20241008	124800	116124150	9560	9550	9560	9540	26
362	20241008	124700	115875780	9550	9550	9550	9550	7
363	20241008	124600	115808930	9550	9550	9550	9550	8
364	20241008	124500	115732530	9550	9550	9550	9550	7
365	20241008	124400	115665680	9550	9550	9550	9550	0
366	20241008	124300	115665680	9550	9550	9550	9550	7
367	20241008	124200	115598830	9550	9550	9550	9550	10
368	20241008	124100	115503330	9560	9560	9560	9560	11
369	20241008	124000	115398170	9560	9560	9560	9560	8
370	20241008	123900	115321690	9560	9560	9560	9560	13
371	20241008	123800	115197410	9550	9550	9550	9550	1
372	20241008	123700	115187860	9550	9550	9550	9550	10
373	20241008	123600	115092360	9560	9560	9560	9560	4
374	20241008	123500	115054120	9540	9540	9540	9540	3
375	20241008	123400	115025500	9540	9540	9540	9540	8
376	20241008	123300	114949180	9540	9540	9540	9540	30
377	20241008	123200	114662980	9530	9530	9530	9530	8
378	20241008	123100	114586740	9560	9560	9560	9560	15
379	20241008	123000	114443340	9560	9560	9560	9560	7
380	20241008	122900	114376420	9530	9530	9530	9530	0
381	20241008	122800	114376420	9530	9560	9560	9530	314
382	20241008	122700	111383710	9550	9550	9550	9550	7
383	20241008	122600	111316860	9550	9550	9550	9550	0
384	20241008	122500	111316860	9550	9550	9550	9550	8
385	20241008	122400	111240460	9560	9560	9560	9560	8
386	20241008	122300	111163980	9560	9560	9560	9560	11
387	20241008	122200	111058820	9560	9550	9560	9550	4
388	20241008	122100	111020610	9560	9560	9560	9540	111
389	20241008	122000	109961440	9560	9560	9560	9560	0
390	20241008	121900	109961440	9560	9560	9560	9560	15
391	20241008	121800	109818040	9550	9550	9550	9550	1
392	20241008	121700	109808490	9560	9560	9560	9560	7
393	20241008	121600	109741570	9560	9560	9560	9560	7
394	20241008	121500	109674650	9560	9560	9560	9560	25
395	20241008	121400	109435650	9550	9550	9550	9550	0
396	20241008	121300	109435650	9550	9550	9550	9550	3
397	20241008	121200	109407000	9560	9550	9560	9550	8
398	20241008	121100	109330530	9560	9560	9560	9560	8
399	20241008	121000	109254050	9560	9550	9560	9550	13
400	20241008	120900	109129830	9550	9550	9550	9550	0
401	20241008	120800	109129830	9550	9550	9550	9540	11
402	20241008	120700	109024800	9560	9560	9560	9560	12
403	20241008	120600	108910080	9550	9550	9550	9550	7
404	20241008	120500	108843230	9550	9550	9550	9550	8
405	20241008	120400	108766830	9550	9550	9550	9550	7
406	20241008	120300	108699980	9550	9550	9550	9550	0
407	20241008	120200	108699980	9550	9550	9550	9550	9
408	20241008	120100	108614030	9560	9560	9560	9560	7
409	20241008	120000	108547110	9560	9560	9560	9560	7
410	20241008	115900	108480190	9560	9550	9560	9550	15
411	20241008	115800	108336800	9550	9550	9550	9550	0
412	20241008	115700	108336800	9550	9550	9550	9550	0
413	20241008	115600	108336800	9550	9550	9550	9550	8
414	20241008	115500	108260400	9550	9550	9550	9550	7
415	20241008	115400	108193550	9550	9550	9550	9550	15
416	20241008	115300	108050300	9550	9550	9550	9550	0
417	20241008	115200	108050300	9550	9560	9560	9550	8
418	20241008	115100	107973830	9560	9560	9560	9560	0
419	20241008	115000	107973830	9560	9560	9560	9560	7
420	20241008	114900	107906910	9560	9560	9560	9560	8
421	20241008	114800	107830430	9560	9550	9560	9550	15
422	20241008	114700	107687040	9560	9560	9560	9560	7
423	20241008	114600	107620120	9540	9540	9540	9540	0
424	20241008	114500	107620120	9540	9540	9540	9540	0
425	20241008	114400	107620120	9540	9530	9540	9530	113
426	20241008	114300	106542110	9540	9540	9540	9540	8
427	20241008	114200	106465790	9540	9530	9540	9530	8
428	20241008	114100	106389480	9540	9540	9540	9540	8
429	20241008	114000	106313160	9540	9540	9540	9540	7
430	20241008	113900	106246380	9540	9540	9540	9540	0
431	20241008	113800	106246380	9540	9530	9540	9530	8
432	20241008	113700	106170070	9540	9540	9540	9540	8
433	20241008	113600	106093750	9530	9540	9540	9530	21
434	20241008	113500	105893550	9540	9540	9540	9540	8
435	20241008	113400	105817230	9530	9540	9540	9530	14
436	20241008	113300	105683740	9530	9530	9530	9530	14
437	20241008	113200	105550320	9520	9520	9520	9520	1
438	20241008	113100	105540800	9530	9530	9530	9530	29
439	20241008	113000	105264430	9530	9530	9530	9530	0
440	20241008	112900	105264430	9530	9530	9530	9530	8
441	20241008	112800	105188190	9520	9540	9540	9520	3309
442	20241008	112700	73684200	9540	9540	9540	9540	23
443	20241008	112600	73464780	9540	9540	9540	9540	20
444	20241008	112500	73273980	9540	9540	9540	9540	0
445	20241008	112400	73273980	9540	9550	9550	9540	31
446	20241008	112300	72978170	9550	9550	9550	9550	7
447	20241008	112200	72911320	9550	9560	9560	9550	9
448	20241008	112100	72825290	9560	9560	9560	9560	0
449	20241008	112000	72825290	9560	9560	9560	9560	7
450	20241008	111900	72758370	9560	9560	9560	9560	8
451	20241008	111800	72681890	9560	9550	9560	9550	14
452	20241008	111700	72548060	9540	9540	9540	9540	0
453	20241008	111600	72548060	9540	9550	9550	9540	100
454	20241008	111500	71593980	9550	9550	9550	9550	7
455	20241008	111400	71527130	9540	9550	9550	9540	11
456	20241008	111300	71422170	9560	9560	9560	9560	8
457	20241008	111200	71345690	9560	9560	9560	9560	7
458	20241008	111100	71278770	9560	9560	9560	9560	7
459	20241008	111000	71211850	9560	9560	9560	9560	17
460	20241008	110900	71049330	9560	9560	9560	9560	0
461	20241008	110800	71049330	9560	9560	9560	9550	10
462	20241008	110700	70953740	9570	9570	9570	9570	7
463	20241008	110600	70886750	9570	9570	9570	9570	8
464	20241008	110500	70810190	9570	9570	9570	9570	7
465	20241008	110400	70743200	9570	9570	9570	9570	20
466	20241008	110300	70551800	9570	9570	9570	9570	0
467	20241008	110200	70551800	9570	9560	9570	9560	9
468	20241008	110100	70465690	9570	9570	9570	9570	7
469	20241008	110000	70398700	9570	9570	9570	9570	8
470	20241008	105900	70322140	9570	9570	9570	9570	7
471	20241008	105800	70255150	9570	9570	9570	9570	8
472	20241008	105700	70178590	9570	9570	9570	9570	0
473	20241008	105600	70178590	9570	9570	9570	9570	7
474	20241008	105500	70111600	9570	9570	9570	9570	7
475	20241008	105400	70044610	9570	9570	9570	9570	8
476	20241008	105300	69968050	9570	9570	9570	9570	7
477	20241008	105200	69901060	9570	9570	9570	9570	15
478	20241008	105100	69757510	9570	9570	9570	9570	0
479	20241008	105000	69757510	9570	9570	9570	9570	7
480	20241008	104900	69690520	9570	9570	9570	9570	8
481	20241008	104800	69613960	9570	9550	9570	9550	53
482	20241008	104700	69107650	9540	9540	9540	9540	4
483	20241008	104600	69069490	9550	9550	9550	9550	7
484	20241008	104500	69002640	9540	9550	9550	9540	51
485	20241008	104400	68516090	9550	9550	9550	9550	8
486	20241008	104300	68439690	9550	9550	9550	9550	15
487	20241008	104200	68296440	9550	9530	9550	9530	10
488	20241008	104100	68200990	9520	9520	9520	9520	0
489	20241008	104000	68200990	9520	9540	9540	9520	190
490	20241008	103900	66391950	9550	9550	9550	9550	7
491	20241008	103800	66325100	9550	9540	9550	9540	9
492	20241008	103700	66239160	9550	9560	9560	9550	8
493	20241008	103600	66162690	9560	9560	9560	9560	11
494	20241008	103500	66057530	9550	9550	9550	9550	4
495	20241008	103400	66019330	9540	9540	9540	9540	1
496	20241008	103300	66009790	9550	9550	9550	9550	17
497	20241008	103200	65847440	9560	9560	9560	9560	8
498	20241008	103100	65770960	9550	9560	9560	9550	9
499	20241008	103000	65684940	9560	9570	9570	9560	9
500	20241008	102900	65598820	9570	9570	9570	9570	7
501	20241008	102800	65531830	9570	9570	9570	9570	0
502	20241008	102700	65531830	9570	9570	9570	9570	9
503	20241008	102600	65445700	9560	9560	9560	9560	8
504	20241008	102500	65369220	9560	9560	9560	9560	7
505	20241008	102400	65302300	9560	9560	9560	9560	7
506	20241008	102300	65235380	9560	9560	9560	9560	8
507	20241008	102200	65158900	9560	9560	9560	9560	1
508	20241008	102100	65149340	9570	9570	9570	9570	7
509	20241008	102000	65082350	9570	9570	9570	9570	15
510	20241008	101900	64938800	9550	9550	9550	9550	1
511	20241008	101800	64929250	9560	9570	9570	9560	9
512	20241008	101700	64843140	9570	9570	9570	9570	8
513	20241008	101600	64766580	9570	9570	9570	9570	0
514	20241008	101500	64766580	9570	9570	9570	9570	7
515	20241008	101400	64699590	9570	9570	9570	9570	8
516	20241008	101300	64623030	9570	9570	9570	9570	7
517	20241008	101200	64556040	9570	9570	9570	9570	9
518	20241008	101100	64469910	9580	9580	9580	9580	13
519	20241008	101000	64345370	9580	9580	9580	9580	10
520	20241008	100900	64249570	9570	9580	9580	9570	9
521	20241008	100800	64163430	9560	9560	9560	9560	2
522	20241008	100700	64144310	9550	9560	9560	9550	17
523	20241008	100600	63981890	9560	9560	9560	9560	7
524	20241008	100500	63914970	9560	9560	9560	9560	8
525	20241008	100400	63838490	9550	9550	9550	9550	1
526	20241008	100300	63828940	9560	9560	9560	9560	7
527	20241008	100200	63762020	9580	9580	9580	9580	15
528	20241008	100100	63618320	9570	9580	9580	9570	12
529	20241008	100000	63503430	9580	9580	9580	9580	0
530	20241008	095900	63503430	9580	9580	9580	9580	14
531	20241008	095800	63369310	9570	9580	9580	9570	53
532	20241008	095700	62861580	9580	9580	9580	9580	7
533	20241008	095600	62794520	9580	9550	9580	9550	39
534	20241008	095500	62421670	9550	9560	9560	9550	9
535	20241008	095400	62335640	9560	9560	9560	9560	15
536	20241008	095300	62192240	9560	9560	9560	9560	3
537	20241008	095200	62163560	9570	9540	9570	9540	2
538	20241008	095100	62144450	9570	9570	9570	9570	15
539	20241008	095000	62000900	9580	9580	9580	9580	8
540	20241008	094900	61924260	9580	9580	9580	9580	0
541	20241008	094800	61924260	9580	9570	9580	9560	9
542	20241008	094700	61838130	9570	9570	9570	9570	15
543	20241008	094600	61694580	9570	9570	9570	9570	0
544	20241008	094500	61694580	9570	9570	9570	9570	3
545	20241008	094400	61665870	9560	9560	9560	9550	15
546	20241008	094300	61522520	9570	9570	9570	9570	6
547	20241008	094200	61465100	9580	9560	9580	9550	761
548	20241008	094100	54189930	9580	9580	9580	9560	22
549	20241008	094000	53979400	9570	9570	9570	9570	132
550	20241008	093900	52716160	9570	9570	9570	9570	3
551	20241008	093800	52687450	9580	9570	9580	9570	15
552	20241008	093700	52543760	9580	9580	9580	9580	7
553	20241008	093600	52476700	9580	9580	9580	9580	7
554	20241008	093500	52409640	9580	9580	9580	9580	1
555	20241008	093400	52400060	9570	9570	9570	9570	1
556	20241008	093300	52390490	9580	9580	9580	9580	15
557	20241008	093200	52246790	9580	9580	9580	9580	8
558	20241008	093100	52170150	9580	9580	9580	9560	10
559	20241008	093000	52074390	9580	9580	9580	9580	1
560	20241008	092900	52064810	9580	9550	9580	9550	673
561	20241008	092800	45631230	9550	9550	9550	9550	0
562	20241008	092700	45631230	9550	9550	9550	9550	17
563	20241008	092600	45468880	9550	9550	9550	9550	15
564	20241008	092500	45325630	9550	9530	9550	9530	418
565	20241008	092400	41342070	9520	9550	9550	9520	1331
566	20241008	092300	28650570	9530	9570	9570	9530	1001
567	20241008	092200	19110920	9540	9570	9570	9540	845
568	20241008	092100	11025200	9580	9580	9580	9580	8
569	20241008	092000	10948560	9580	9580	9580	9580	7
570	20241008	091900	10881500	9580	9570	9580	9570	21
571	20241008	091800	10680460	9580	9580	9580	9570	59
572	20241008	091700	10115250	9580	9580	9580	9580	8
573	20241008	091600	10038610	9580	9580	9580	9580	0
574	20241008	091500	10038610	9580	9580	9580	9580	8
575	20241008	091400	9961970	9580	9570	9580	9570	118
576	20241008	091300	8832640	9580	9580	9580	9580	10
577	20241008	091200	8736840	9570	9570	9570	9570	176
578	20241008	091100	7052520	9570	9570	9570	9570	1
579	20241008	091000	7042950	9560	9560	9560	9560	16
580	20241008	090900	6889990	9570	9570	9570	9570	7
581	20241008	090800	6823000	9570	9570	9570	9570	604
582	20241008	090700	1042720	9570	9570	9570	9570	7
583	20241008	090600	975730	9570	9570	9570	9570	15
584	20241008	090500	832180	9570	9570	9570	9570	0
585	20241008	090400	832180	9570	9570	9570	9570	8
586	20241008	090300	755620	9560	9560	9560	9560	29
587	20241008	090200	478380	9570	9530	9570	9530	7
588	20241008	090100	411430	9560	9560	9560	9560	8
589	20241008	090000	334950	9570	9570	9570	9570	35