KissMeData/005680/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184500	576652000	9770	9770	9770	9770	132
3	20241029	184400	576652000	9770	9770	9770	9770	0
4	20241029	184300	576652000	9770	9770	9770	9770	0
5	20241029	184200	576652000	9770	9770	9770	9770	0
6	20241029	184100	576652000	9770	9770	9770	9770	0
7	20241029	184000	576652000	9770	9770	9770	9770	0
8	20241029	183900	576652000	9770	9770	9770	9770	0
9	20241029	183800	576652000	9770	9770	9770	9770	0
10	20241029	183700	576652000	9770	9770	9770	9770	0
11	20241029	183600	576652000	9770	9770	9770	9770	0
12	20241029	183500	576652000	9770	9770	9770	9770	0
13	20241029	183400	576652000	9770	9770	9770	9770	0
14	20241029	183300	576652000	9770	9770	9770	9770	0
15	20241029	183200	576652000	9770	9770	9770	9770	0
16	20241029	183100	576652000	9770	9770	9770	9770	0
17	20241029	183000	576652000	9770	9770	9770	9770	0
18	20241029	182900	576652000	9770	9770	9770	9770	0
19	20241029	182800	576652000	9770	9770	9770	9770	0
20	20241029	182700	576652000	9770	9770	9770	9770	0
21	20241029	182600	576652000	9770	9770	9770	9770	0
22	20241029	182500	576652000	9770	9770	9770	9770	0
23	20241029	182400	576652000	9770	9770	9770	9770	0
24	20241029	182300	576652000	9770	9770	9770	9770	0
25	20241029	182200	576652000	9770	9770	9770	9770	0
26	20241029	182100	576652000	9770	9770	9770	9770	0
27	20241029	182000	576652000	9770	9770	9770	9770	0
28	20241029	181900	576652000	9770	9770	9770	9770	0
29	20241029	181800	576652000	9770	9770	9770	9770	0
30	20241029	181700	576652000	9770	9770	9770	9770	0
31	20241029	181600	576652000	9770	9770	9770	9770	0
32	20241029	181500	576652000	9770	9770	9770	9770	132
33	20241029	181400	576652000	9770	9770	9770	9770	0
34	20241029	181300	576652000	9770	9770	9770	9770	0
35	20241029	181200	576652000	9770	9770	9770	9770	0
36	20241029	181100	576652000	9770	9770	9770	9770	0
37	20241029	181000	576652000	9770	9770	9770	9770	0
38	20241029	180900	576652000	9770	9770	9770	9770	0
39	20241029	180800	576652000	9770	9770	9770	9770	0
40	20241029	180700	576652000	9770	9770	9770	9770	0
41	20241029	180600	576652000	9770	9770	9770	9770	0
42	20241029	180500	576652000	9770	9770	9770	9770	0
43	20241029	180400	576652000	9770	9770	9770	9770	0
44	20241029	180300	576652000	9770	9770	9770	9770	0
45	20241029	180200	576652000	9770	9770	9770	9770	0
46	20241029	180100	576652000	9770	9770	9770	9770	0
47	20241029	180000	576652000	9770	9770	9770	9770	0
48	20241029	175900	576652000	9770	9770	9770	9770	0
49	20241029	175800	576652000	9770	9770	9770	9770	0
50	20241029	175700	576652000	9770	9770	9770	9770	0
51	20241029	175600	576652000	9770	9770	9770	9770	0
52	20241029	175500	576652000	9770	9770	9770	9770	0
53	20241029	175400	576652000	9770	9770	9770	9770	0
54	20241029	175300	576652000	9770	9770	9770	9770	0
55	20241029	175200	576652000	9770	9770	9770	9770	0
56	20241029	175100	576652000	9770	9770	9770	9770	0
57	20241029	175000	576652000	9770	9770	9770	9770	0
58	20241029	174900	576652000	9770	9770	9770	9770	0
59	20241029	174800	576652000	9770	9770	9770	9770	0
60	20241029	174700	576652000	9770	9770	9770	9770	0
61	20241029	174600	576652000	9770	9770	9770	9770	0
62	20241029	174500	576652000	9770	9770	9770	9770	132
63	20241029	174400	576652000	9770	9770	9770	9770	0
64	20241029	174300	576652000	9770	9770	9770	9770	0
65	20241029	174200	576652000	9770	9770	9770	9770	0
66	20241029	174100	576652000	9770	9770	9770	9770	0
67	20241029	174000	576652000	9770	9770	9770	9770	0
68	20241029	173900	576652000	9770	9770	9770	9770	0
69	20241029	173800	576652000	9770	9770	9770	9770	0
70	20241029	173700	576652000	9770	9770	9770	9770	0
71	20241029	173600	576652000	9770	9770	9770	9770	0
72	20241029	173500	576652000	9770	9770	9770	9770	0
73	20241029	173400	576652000	9770	9770	9770	9770	0
74	20241029	173300	576652000	9770	9770	9770	9770	0
75	20241029	173200	576652000	9770	9770	9770	9770	0
76	20241029	173100	576652000	9770	9770	9770	9770	0
77	20241029	173000	576652000	9770	9770	9770	9770	0
78	20241029	172900	576652000	9770	9770	9770	9770	0
79	20241029	172800	576652000	9770	9770	9770	9770	0
80	20241029	172700	576652000	9770	9770	9770	9770	0
81	20241029	172600	576652000	9770	9770	9770	9770	0
82	20241029	172500	576652000	9770	9770	9770	9770	0
83	20241029	172400	576652000	9770	9770	9770	9770	0
84	20241029	172300	576652000	9770	9770	9770	9770	0
85	20241029	172200	576652000	9770	9770	9770	9770	0
86	20241029	172100	576652000	9770	9770	9770	9770	0
87	20241029	172000	576652000	9770	9770	9770	9770	0
88	20241029	171900	576652000	9770	9770	9770	9770	0
89	20241029	171800	576652000	9770	9770	9770	9770	0
90	20241029	171700	576652000	9770	9770	9770	9770	0
91	20241029	171600	576652000	9770	9770	9770	9770	0
92	20241029	171500	576652000	9770	9770	9770	9770	132
93	20241029	171400	576652000	9770	9770	9770	9770	0
94	20241029	171300	576652000	9770	9770	9770	9770	0
95	20241029	171200	576652000	9770	9770	9770	9770	0
96	20241029	171100	576652000	9770	9770	9770	9770	0
97	20241029	171000	576652000	9770	9770	9770	9770	0
98	20241029	170900	576652000	9770	9770	9770	9770	0
99	20241029	170800	576652000	9770	9770	9770	9770	0
100	20241029	170700	576652000	9770	9770	9770	9770	0
101	20241029	170600	576652000	9770	9770	9770	9770	0
102	20241029	170500	576652000	9770	9770	9770	9770	0
103	20241029	170400	576652000	9770	9770	9770	9770	0
104	20241029	170300	576652000	9770	9770	9770	9770	0
105	20241029	170200	576652000	9770	9770	9770	9770	0
106	20241029	170100	576652000	9770	9770	9770	9770	0
107	20241029	170000	576652000	9770	9770	9770	9770	0
108	20241029	165900	576652000	9770	9770	9770	9770	0
109	20241029	165800	576652000	9770	9770	9770	9770	0
110	20241029	165700	576652000	9770	9770	9770	9770	0
111	20241029	165600	576652000	9770	9770	9770	9770	0
112	20241029	165500	576652000	9770	9770	9770	9770	0
113	20241029	165400	576652000	9770	9770	9770	9770	0
114	20241029	165300	576652000	9770	9770	9770	9770	0
115	20241029	165200	576652000	9770	9770	9770	9770	0
116	20241029	165100	576652000	9770	9770	9770	9770	0
117	20241029	165000	576652000	9770	9770	9770	9770	0
118	20241029	164900	576652000	9770	9770	9770	9770	0
119	20241029	164800	576652000	9770	9770	9770	9770	0
120	20241029	164700	576652000	9770	9770	9770	9770	0
121	20241029	164600	576652000	9770	9770	9770	9770	0
122	20241029	164500	576652000	9770	9770	9770	9770	132
123	20241029	164400	576652000	9770	9770	9770	9770	0
124	20241029	164300	576652000	9770	9770	9770	9770	0
125	20241029	164200	576652000	9770	9770	9770	9770	0
126	20241029	164100	576652000	9770	9770	9770	9770	0
127	20241029	164000	576652000	9770	9770	9770	9770	0
128	20241029	163900	576652000	9770	9770	9770	9770	0
129	20241029	163800	576652000	9770	9770	9770	9770	0
130	20241029	163700	576652000	9770	9770	9770	9770	0
131	20241029	163600	576652000	9770	9770	9770	9770	0
132	20241029	163500	576652000	9770	9770	9770	9770	0
133	20241029	163400	576652000	9770	9770	9770	9770	0
134	20241029	163300	576652000	9770	9770	9770	9770	0
135	20241029	163200	576652000	9770	9770	9770	9770	0
136	20241029	163100	576652000	9770	9770	9770	9770	0
137	20241029	163000	576652000	9770	9770	9770	9770	0
138	20241029	162900	576652000	9770	9770	9770	9770	0
139	20241029	162800	576652000	9770	9770	9770	9770	0
140	20241029	162700	576652000	9770	9770	9770	9770	0
141	20241029	162600	576652000	9770	9770	9770	9770	0
142	20241029	162500	576652000	9770	9770	9770	9770	0
143	20241029	162400	576652000	9770	9770	9770	9770	0
144	20241029	162300	576652000	9770	9770	9770	9770	0
145	20241029	162200	576652000	9770	9770	9770	9770	0
146	20241029	162100	576652000	9770	9770	9770	9770	0
147	20241029	162000	576652000	9770	9770	9770	9770	0
148	20241029	161900	576652000	9770	9770	9770	9770	0
149	20241029	161800	576652000	9770	9770	9770	9770	0
150	20241029	161700	576652000	9770	9770	9770	9770	0
151	20241029	161600	576652000	9770	9770	9770	9770	0
152	20241029	161500	576652000	9770	9770	9770	9770	132
153	20241029	161400	576652000	9770	9770	9770	9770	0
154	20241029	161300	576652000	9770	9770	9770	9770	0
155	20241029	161200	576652000	9770	9770	9770	9770	0
156	20241029	161100	576652000	9770	9770	9770	9770	0
157	20241029	161000	576652000	9770	9770	9770	9770	0
158	20241029	160900	576652000	9770	9770	9770	9770	0
159	20241029	160800	576652000	9770	9770	9770	9770	0
160	20241029	160700	576652000	9770	9770	9770	9770	0
161	20241029	160600	576652000	9770	9770	9770	9770	0
162	20241029	160500	576652000	9770	9770	9770	9770	0
163	20241029	160400	576652000	9770	9770	9770	9770	0
164	20241029	160300	576652000	9770	9770	9770	9770	0
165	20241029	160200	576652000	9770	9770	9770	9770	0
166	20241029	160100	576652000	9770	9770	9770	9770	0
167	20241029	160000	576652000	9770	9770	9770	9770	0
168	20241029	155900	576652000	9770	9770	9770	9770	0
169	20241029	155800	576652000	9770	9770	9770	9770	0
170	20241029	155700	576652000	9770	9770	9770	9770	0
171	20241029	155600	576652000	9770	9770	9770	9770	0
172	20241029	155500	576652000	9770	9770	9770	9770	0
173	20241029	155400	576652000	9770	9770	9770	9770	0
174	20241029	155300	576652000	9770	9770	9770	9770	0
175	20241029	155200	576652000	9770	9770	9770	9770	0
176	20241029	155100	576652000	9770	9770	9770	9770	0
177	20241029	155000	576652000	9770	9770	9770	9770	0
178	20241029	154900	576652000	9770	9770	9770	9770	0
179	20241029	154800	576652000	9770	9770	9770	9770	0
180	20241029	154700	576652000	9770	9770	9770	9770	0
181	20241029	154600	576652000	9770	9770	9770	9770	0
182	20241029	154500	576652000	9770	9770	9770	9770	132
183	20241029	154400	576652000	9770	9770	9770	9770	0
184	20241029	154300	576652000	9770	9770	9770	9770	0
185	20241029	154200	576652000	9770	9770	9770	9770	0
186	20241029	154100	576652000	9770	9770	9770	9770	0
187	20241029	154000	576652000	9770	9770	9770	9770	0
188	20241029	153900	576652000	9770	9770	9770	9770	0
189	20241029	153800	576652000	9770	9770	9770	9770	0
190	20241029	153700	576652000	9770	9770	9770	9770	0
191	20241029	153600	576652000	9770	9770	9770	9770	0
192	20241029	153500	576652000	9770	9770	9770	9770	0
193	20241029	153400	576652000	9770	9770	9770	9770	0
194	20241029	153300	576652000	9770	9770	9770	9770	0
195	20241029	153200	576652000	9770	9770	9770	9770	0
196	20241029	153100	576652000	9770	9770	9770	9770	0
197	20241029	153000	576652000	9770	9770	9770	9770	132
198	20241029	152900	575362360	9770	9770	9770	9770	0
199	20241029	152800	575362360	9770	9770	9770	9770	0
200	20241029	152700	575362360	9770	9770	9770	9770	0
201	20241029	152600	575362360	9770	9770	9770	9770	0
202	20241029	152500	575362360	9770	9770	9770	9770	0
203	20241029	152400	575362360	9770	9770	9770	9770	0
204	20241029	152300	575362360	9770	9770	9770	9770	0
205	20241029	152200	575362360	9770	9770	9770	9770	0
206	20241029	152100	575362360	9770	9770	9770	9770	0
207	20241029	152000	575362360	9770	9770	9770	9770	0
208	20241029	151900	575362360	9770	9780	9780	9770	48
209	20241029	151800	574893280	9770	9770	9770	9770	0
210	20241029	151700	574893280	9770	9770	9780	9770	1016
211	20241029	151600	564966440	9750	9750	9750	9750	0
212	20241029	151500	564966440	9750	9760	9760	9750	2000
213	20241029	151400	545466390	9770	9770	9770	9770	0
214	20241029	151300	545466390	9770	9770	9770	9770	0
215	20241029	151200	545466390	9770	9770	9770	9770	0
216	20241029	151100	545466390	9770	9770	9770	9770	29
217	20241029	151000	545183060	9750	9750	9750	9750	0
218	20241029	150900	545183060	9750	9750	9750	9750	0
219	20241029	150800	545183060	9750	9750	9750	9750	0
220	20241029	150700	545183060	9750	9750	9750	9750	0
221	20241029	150600	545183060	9750	9770	9770	9750	1003
222	20241029	150500	535402810	9780	9780	9780	9780	3
223	20241029	150400	535373470	9780	9780	9780	9780	100
224	20241029	150300	534395470	9770	9770	9770	9770	1
225	20241029	150200	534385700	9780	9770	9780	9770	341
226	20241029	150100	531050770	9780	9780	9780	9780	0
227	20241029	150000	531050770	9780	9780	9780	9780	0
228	20241029	145900	531050770	9780	9780	9780	9780	2
229	20241029	145800	531031210	9760	9760	9760	9760	2
230	20241029	145700	531011690	9760	9760	9760	9760	0
231	20241029	145600	531011690	9760	9760	9760	9760	22
232	20241029	145500	530796970	9760	9760	9760	9760	0
233	20241029	145400	530796970	9760	9760	9760	9760	0
234	20241029	145300	530796970	9760	9760	9760	9760	0
235	20241029	145200	530796970	9760	9760	9760	9760	2
236	20241029	145100	530777450	9780	9780	9780	9780	0
237	20241029	145000	530777450	9780	9780	9780	9780	0
238	20241029	144900	530777450	9780	9780	9780	9780	100
239	20241029	144800	529799450	9760	9760	9760	9760	1
240	20241029	144700	529789690	9780	9780	9780	9780	100
241	20241029	144600	528811690	9780	9780	9780	9780	428
242	20241029	144500	524625850	9780	9780	9780	9780	0
243	20241029	144400	524625850	9780	9780	9780	9780	0
244	20241029	144300	524625850	9780	9780	9780	9780	71
245	20241029	144200	523931470	9770	9770	9770	9770	0
246	20241029	144100	523931470	9770	9770	9770	9770	0
247	20241029	144000	523931470	9770	9770	9770	9770	843
248	20241029	143900	515695360	9770	9760	9770	9760	200
249	20241029	143800	513741610	9760	9760	9760	9760	0
250	20241029	143700	513741610	9760	9760	9760	9760	50
251	20241029	143600	513253610	9770	9770	9770	9770	2
252	20241029	143500	513234070	9740	9740	9740	9740	0
253	20241029	143400	513234070	9740	9740	9740	9740	50
254	20241029	143300	512747070	9740	9740	9740	9740	0
255	20241029	143200	512747070	9740	9740	9740	9740	0
256	20241029	143100	512747070	9740	9740	9740	9740	0
257	20241029	143000	512747070	9740	9740	9740	9740	0
258	20241029	142900	512747070	9740	9740	9740	9740	0
259	20241029	142800	512747070	9740	9750	9750	9740	249
260	20241029	142700	510321080	9760	9760	9760	9760	19
261	20241029	142600	510135640	9760	9760	9760	9760	32
262	20241029	142500	509823320	9760	9760	9760	9760	92
263	20241029	142400	508925400	9760	9760	9760	9760	0
264	20241029	142300	508925400	9760	9760	9760	9760	100
265	20241029	142200	507949400	9760	9760	9760	9760	0
266	20241029	142100	507949400	9760	9760	9760	9760	0
267	20241029	142000	507949400	9760	9760	9760	9760	41
268	20241029	141900	507549240	9760	9760	9760	9760	0
269	20241029	141800	507549240	9760	9760	9760	9760	0
270	20241029	141700	507549240	9760	9760	9760	9760	18
271	20241029	141600	507373560	9760	9760	9760	9760	2
272	20241029	141500	507354040	9760	9760	9760	9760	0
273	20241029	141400	507354040	9760	9760	9760	9760	0
274	20241029	141300	507354040	9760	9760	9760	9760	0
275	20241029	141200	507354040	9760	9760	9760	9760	0
276	20241029	141100	507354040	9760	9760	9760	9760	0
277	20241029	141000	507354040	9760	9760	9760	9760	0
278	20241029	140900	507354040	9760	9760	9760	9760	19
279	20241029	140800	507168600	9760	9760	9760	9760	0
280	20241029	140700	507168600	9760	9760	9760	9760	0
281	20241029	140600	507168600	9760	9760	9760	9760	0
282	20241029	140500	507168600	9760	9760	9760	9760	23
283	20241029	140400	506944120	9760	9760	9760	9760	0
284	20241029	140300	506944120	9760	9760	9760	9760	0
285	20241029	140200	506944120	9760	9760	9760	9760	1
286	20241029	140100	506934360	9760	9760	9760	9760	1
287	20241029	140000	506924600	9760	9760	9760	9760	0
288	20241029	135900	506924600	9760	9760	9760	9760	0
289	20241029	135800	506924600	9760	9760	9760	9760	0
290	20241029	135700	506924600	9760	9760	9760	9760	0
291	20241029	135600	506924600	9760	9760	9760	9760	0
292	20241029	135500	506924600	9760	9760	9760	9760	0
293	20241029	135400	506924600	9760	9760	9760	9760	0
294	20241029	135300	506924600	9760	9760	9760	9760	0
295	20241029	135200	506924600	9760	9760	9760	9760	0
296	20241029	135100	506924600	9760	9760	9760	9760	0
297	20241029	135000	506924600	9760	9760	9760	9760	0
298	20241029	134900	506924600	9760	9760	9760	9750	228
299	20241029	134800	504701040	9790	9790	9790	9790	0
300	20241029	134700	504701040	9790	9790	9790	9790	0
301	20241029	134600	504701040	9790	9790	9790	9790	0
302	20241029	134500	504701040	9790	9790	9790	9790	0
303	20241029	134400	504701040	9790	9790	9790	9790	0
304	20241029	134300	504701040	9790	9790	9790	9790	0
305	20241029	134200	504701040	9790	9790	9790	9790	0
306	20241029	134100	504701040	9790	9790	9790	9790	0
307	20241029	134000	504701040	9790	9790	9790	9790	900
308	20241029	133900	495890040	9780	9760	9780	9760	500
309	20241029	133800	491004380	9750	9750	9750	9750	0
310	20241029	133700	491004380	9750	9750	9750	9750	0
311	20241029	133600	491004380	9750	9730	9750	9720	56
312	20241029	133500	490458500	9730	9730	9730	9730	0
313	20241029	133400	490458500	9730	9730	9730	9730	0
314	20241029	133300	490458500	9730	9730	9730	9730	500
315	20241029	133200	485593500	9720	9720	9720	9720	0
316	20241029	133100	485593500	9720	9720	9720	9720	0
317	20241029	133000	485593500	9720	9720	9720	9720	0
318	20241029	132900	485593500	9720	9720	9720	9720	0
319	20241029	132800	485593500	9720	9720	9720	9720	15
320	20241029	132700	485447700	9730	9730	9730	9730	0
321	20241029	132600	485447700	9730	9730	9730	9730	0
322	20241029	132500	485447700	9730	9730	9730	9730	76
323	20241029	132400	484708220	9740	9740	9740	9740	0
324	20241029	132300	484708220	9740	9740	9740	9740	0
325	20241029	132200	484708220	9740	9740	9740	9740	0
326	20241029	132100	484708220	9740	9740	9740	9740	0
327	20241029	132000	484708220	9740	9740	9740	9740	0
328	20241029	131900	484708220	9740	9740	9740	9740	1
329	20241029	131800	484698480	9740	9740	9740	9740	0
330	20241029	131700	484698480	9740	9740	9740	9740	0
331	20241029	131600	484698480	9740	9740	9740	9740	1
332	20241029	131500	484688740	9730	9730	9730	9730	0
333	20241029	131400	484688740	9730	9730	9730	9730	0
334	20241029	131300	484688740	9730	9730	9730	9730	996
335	20241029	131200	474997660	9730	9730	9730	9730	0
336	20241029	131100	474997660	9730	9730	9730	9730	301
337	20241029	131000	472068930	9740	9740	9740	9740	111
338	20241029	130900	470987790	9740	9750	9750	9740	521
339	20241029	130800	465910930	9750	9760	9760	9750	300
340	20241029	130700	462984250	9760	9760	9760	9760	0
341	20241029	130600	462984250	9760	9760	9760	9760	0
342	20241029	130500	462984250	9760	9760	9760	9760	0
343	20241029	130400	462984250	9760	9780	9780	9760	115
344	20241029	130300	461861130	9790	9790	9790	9790	0
345	20241029	130200	461861130	9790	9790	9790	9790	0
346	20241029	130100	461861130	9790	9790	9790	9790	52
347	20241029	130000	461352050	9790	9790	9790	9790	0
348	20241029	125900	461352050	9790	9790	9790	9790	18
349	20241029	125800	461175830	9790	9780	9790	9780	300
350	20241029	125700	458238840	9790	9790	9790	9790	0
351	20241029	125600	458238840	9790	9790	9790	9790	5
352	20241029	125500	458189890	9760	9760	9760	9760	0
353	20241029	125400	458189890	9760	9760	9760	9760	0
354	20241029	125300	458189890	9760	9760	9760	9760	0
355	20241029	125200	458189890	9760	9780	9790	9760	564
356	20241029	125100	452679330	9790	9790	9790	9790	0
357	20241029	125000	452679330	9790	9790	9790	9790	0
358	20241029	124900	452679330	9790	9790	9790	9790	0
359	20241029	124800	452679330	9790	9770	9790	9770	1879
360	20241029	124700	434303530	9770	9730	9770	9720	2704
361	20241029	124600	407943130	9720	9720	9720	9720	0
362	20241029	124500	407943130	9720	9720	9720	9720	0
363	20241029	124400	407943130	9720	9720	9720	9720	0
364	20241029	124300	407943130	9720	9720	9720	9720	0
365	20241029	124200	407943130	9720	9720	9720	9720	0
366	20241029	124100	407943130	9720	9720	9720	9720	0
367	20241029	124000	407943130	9720	9720	9720	9720	0
368	20241029	123900	407943130	9720	9720	9720	9720	0
369	20241029	123800	407943130	9720	9720	9720	9720	0
370	20241029	123700	407943130	9720	9730	9730	9720	525
371	20241029	123600	402838960	9740	9740	9740	9740	0
372	20241029	123500	402838960	9740	9740	9740	9740	20
373	20241029	123400	402644160	9740	9740	9740	9740	0
374	20241029	123300	402644160	9740	9740	9740	9740	0
375	20241029	123200	402644160	9740	9740	9740	9740	1
376	20241029	123100	402634420	9730	9730	9730	9730	11
377	20241029	123000	402527390	9740	9740	9740	9740	275
378	20241029	122900	399848890	9740	9740	9740	9740	100
379	20241029	122800	398874890	9740	9740	9740	9740	0
380	20241029	122700	398874890	9740	9740	9740	9740	0
381	20241029	122600	398874890	9740	9740	9740	9740	0
382	20241029	122500	398874890	9740	9740	9740	9740	0
383	20241029	122400	398874890	9740	9740	9740	9740	0
384	20241029	122300	398874890	9740	9740	9740	9740	0
385	20241029	122200	398874890	9740	9740	9740	9740	0
386	20241029	122100	398874890	9740	9740	9740	9740	0
387	20241029	122000	398874890	9740	9740	9740	9740	0
388	20241029	121900	398874890	9740	9740	9740	9740	0
389	20241029	121800	398874890	9740	9740	9740	9740	0
390	20241029	121700	398874890	9740	9740	9740	9740	0
391	20241029	121600	398874890	9740	9740	9740	9740	0
392	20241029	121500	398874890	9740	9740	9740	9740	0
393	20241029	121400	398874890	9740	9740	9740	9740	0
394	20241029	121300	398874890	9740	9740	9740	9740	40
395	20241029	121200	398485290	9740	9740	9740	9740	0
396	20241029	121100	398485290	9740	9740	9740	9740	0
397	20241029	121000	398485290	9740	9730	9740	9720	442
398	20241029	120900	394184450	9710	9700	9710	9700	4930
399	20241029	120800	346345450	9700	9700	9700	9700	0
400	20241029	120700	346345450	9700	9700	9700	9700	82
401	20241029	120600	345550050	9700	9700	9700	9700	0
402	20241029	120500	345550050	9700	9700	9700	9700	0
403	20241029	120400	345550050	9700	9700	9700	9700	0
404	20241029	120300	345550050	9700	9700	9700	9700	77
405	20241029	120200	344803150	9700	9700	9700	9700	0
406	20241029	120100	344803150	9700	9700	9700	9700	0
407	20241029	120000	344803150	9700	9700	9700	9700	1
408	20241029	115900	344793450	9700	9700	9700	9700	1
409	20241029	115800	344783750	9700	9700	9700	9700	82
410	20241029	115700	343988350	9700	9700	9700	9700	0
411	20241029	115600	343988350	9700	9700	9700	9700	0
412	20241029	115500	343988350	9700	9700	9700	9700	79
413	20241029	115400	343222050	9700	9700	9700	9700	0
414	20241029	115300	343222050	9700	9700	9700	9700	190
415	20241029	115200	341379050	9700	9700	9700	9700	0
416	20241029	115100	341379050	9700	9700	9700	9700	82
417	20241029	115000	340583650	9700	9700	9700	9700	0
418	20241029	114900	340583650	9700	9700	9700	9700	0
419	20241029	114800	340583650	9700	9700	9700	9700	0
420	20241029	114700	340583650	9700	9700	9700	9700	0
421	20241029	114600	340583650	9700	9700	9700	9700	0
422	20241029	114500	340583650	9700	9700	9700	9700	0
423	20241029	114400	340583650	9700	9700	9700	9700	0
424	20241029	114300	340583650	9700	9700	9700	9700	0
425	20241029	114200	340583650	9700	9700	9700	9700	0
426	20241029	114100	340583650	9700	9710	9710	9700	3043
427	20241029	114000	311056670	9710	9710	9710	9710	0
428	20241029	113900	311056670	9710	9710	9710	9710	945
429	20241029	113800	301880720	9720	9720	9720	9720	0
430	20241029	113700	301880720	9720	9720	9720	9720	0
431	20241029	113600	301880720	9720	9720	9720	9720	53
432	20241029	113500	301365560	9730	9730	9730	9730	0
433	20241029	113400	301365560	9730	9730	9730	9730	0
434	20241029	113300	301365560	9730	9730	9730	9730	0
435	20241029	113200	301365560	9730	9720	9730	9720	127
436	20241029	113100	300129950	9710	9710	9710	9710	1220
437	20241029	113000	288283750	9730	9730	9730	9730	0
438	20241029	112900	288283750	9730	9730	9730	9730	69
439	20241029	112800	287612380	9730	9730	9730	9730	115
440	20241029	112700	286493430	9730	9730	9730	9730	0
441	20241029	112600	286493430	9730	9730	9730	9730	0
442	20241029	112500	286493430	9730	9730	9730	9730	0
443	20241029	112400	286493430	9730	9730	9730	9730	0
444	20241029	112300	286493430	9730	9730	9730	9730	0
445	20241029	112200	286493430	9730	9730	9730	9730	0
446	20241029	112100	286493430	9730	9730	9730	9730	600
447	20241029	112000	280655430	9720	9720	9720	9720	0
448	20241029	111900	280655430	9720	9720	9720	9720	0
449	20241029	111800	280655430	9720	9720	9720	9720	0
450	20241029	111700	280655430	9720	9720	9720	9720	0
451	20241029	111600	280655430	9720	9720	9720	9720	0
452	20241029	111500	280655430	9720	9720	9720	9720	0
453	20241029	111400	280655430	9720	9720	9720	9720	0
454	20241029	111300	280655430	9720	9720	9720	9720	0
455	20241029	111200	280655430	9720	9720	9720	9720	0
456	20241029	111100	280655430	9720	9720	9720	9720	0
457	20241029	111000	280655430	9720	9720	9720	9710	376
458	20241029	110900	277000780	9710	9710	9710	9710	5
459	20241029	110800	276952230	9720	9720	9720	9720	0
460	20241029	110700	276952230	9720	9720	9720	9720	0
461	20241029	110600	276952230	9720	9720	9720	9720	0
462	20241029	110500	276952230	9720	9720	9720	9720	0
463	20241029	110400	276952230	9720	9720	9720	9720	0
464	20241029	110300	276952230	9720	9720	9720	9720	0
465	20241029	110200	276952230	9720	9720	9720	9720	0
466	20241029	110100	276952230	9720	9720	9720	9720	0
467	20241029	110000	276952230	9720	9720	9720	9720	1932
468	20241029	105900	258173190	9720	9720	9720	9720	403
469	20241029	105800	254256030	9720	9720	9720	9720	99
470	20241029	105700	253293750	9720	9720	9720	9720	0
471	20241029	105600	253293750	9720	9720	9720	9720	0
472	20241029	105500	253293750	9720	9720	9720	9720	0
473	20241029	105400	253293750	9720	9720	9720	9720	0
474	20241029	105300	253293750	9720	9720	9720	9720	0
475	20241029	105200	253293750	9720	9720	9720	9720	0
476	20241029	105100	253293750	9720	9720	9720	9720	0
477	20241029	105000	253293750	9720	9720	9720	9720	0
478	20241029	104900	253293750	9720	9720	9720	9720	0
479	20241029	104800	253293750	9720	9720	9720	9720	0
480	20241029	104700	253293750	9720	9720	9720	9720	0
481	20241029	104600	253293750	9720	9720	9720	9720	0
482	20241029	104500	253293750	9720	9720	9720	9720	422
483	20241029	104400	249191910	9720	9720	9720	9720	2
484	20241029	104300	249172470	9720	9720	9720	9720	0
485	20241029	104200	249172470	9720	9720	9720	9720	0
486	20241029	104100	249172470	9720	9720	9720	9720	0
487	20241029	104000	249172470	9720	9720	9720	9720	55
488	20241029	103900	248637870	9700	9700	9700	9700	100
489	20241029	103800	247667870	9700	9700	9700	9700	20
490	20241029	103700	247473870	9740	9740	9740	9740	103
491	20241029	103600	246470650	9730	9730	9730	9730	125
492	20241029	103500	245254400	9730	9730	9730	9730	0
493	20241029	103400	245254400	9730	9730	9730	9730	0
494	20241029	103300	245254400	9730	9730	9730	9730	0
495	20241029	103200	245254400	9730	9710	9730	9710	5871
496	20241029	103100	188189130	9720	9700	9720	9700	314
497	20241029	103000	185141490	9690	9690	9700	9690	1346
498	20241029	102900	172088440	9680	9680	9680	9680	84
499	20241029	102800	171275320	9660	9660	9660	9660	0
500	20241029	102700	171275320	9660	9660	9660	9660	0
501	20241029	102600	171275320	9660	9670	9680	9660	1952
502	20241029	102500	152401390	9660	9620	9660	9620	1492
503	20241029	102400	138016800	9620	9620	9620	9620	0
504	20241029	102300	138016800	9620	9620	9620	9620	0
505	20241029	102200	138016800	9620	9620	9620	9620	0
506	20241029	102100	138016800	9620	9620	9620	9620	0
507	20241029	102000	138016800	9620	9620	9620	9620	0
508	20241029	101900	138016800	9620	9620	9620	9620	172
509	20241029	101800	136362160	9610	9610	9610	9610	1000
510	20241029	101700	126752160	9620	9620	9620	9620	0
511	20241029	101600	126752160	9620	9620	9620	9620	0
512	20241029	101500	126752160	9620	9620	9620	9620	0
513	20241029	101400	126752160	9620	9620	9620	9620	0
514	20241029	101300	126752160	9620	9620	9620	9620	300
515	20241029	101200	123866160	9650	9650	9650	9650	0
516	20241029	101100	123866160	9650	9650	9650	9650	0
517	20241029	101000	123866160	9650	9630	9650	9630	896
518	20241029	100900	115225660	9620	9620	9620	9620	0
519	20241029	100800	115225660	9620	9620	9620	9620	0
520	20241029	100700	115225660	9620	9620	9620	9620	0
521	20241029	100600	115225660	9620	9620	9620	9620	58
522	20241029	100500	114667700	9590	9590	9590	9590	0
523	20241029	100400	114667700	9590	9590	9590	9590	0
524	20241029	100300	114667700	9590	9590	9590	9590	0
525	20241029	100200	114667700	9590	9600	9600	9590	452
526	20241029	100100	110331170	9630	9630	9630	9630	0
527	20241029	100000	110331170	9630	9630	9630	9630	0
528	20241029	095900	110331170	9630	9630	9630	9630	0
529	20241029	095800	110331170	9630	9630	9630	9630	0
530	20241029	095700	110331170	9630	9630	9630	9630	0
531	20241029	095600	110331170	9630	9630	9630	9630	0
532	20241029	095500	110331170	9630	9630	9630	9630	0
533	20241029	095400	110331170	9630	9630	9630	9630	0
534	20241029	095300	110331170	9630	9630	9630	9630	0
535	20241029	095200	110331170	9630	9630	9630	9630	497
536	20241029	095100	105545060	9640	9620	9640	9620	826
537	20241029	095000	97593200	9610	9610	9610	9610	0
538	20241029	094900	97593200	9610	9610	9610	9610	6
539	20241029	094800	97535540	9610	9610	9610	9610	0
540	20241029	094700	97535540	9610	9610	9610	9610	200
541	20241029	094600	95613540	9630	9630	9630	9630	0
542	20241029	094500	95613540	9630	9630	9630	9630	0
543	20241029	094400	95613540	9630	9630	9630	9630	83
544	20241029	094300	94814250	9630	9630	9630	9630	0
545	20241029	094200	94814250	9630	9630	9630	9630	0
546	20241029	094100	94814250	9630	9630	9630	9630	0
547	20241029	094000	94814250	9630	9630	9630	9630	0
548	20241029	093900	94814250	9630	9630	9630	9630	0
549	20241029	093800	94814250	9630	9630	9630	9630	0
550	20241029	093700	94814250	9630	9630	9630	9630	275
551	20241029	093600	92166000	9630	9630	9630	9630	1832
552	20241029	093500	74523840	9640	9640	9640	9640	0
553	20241029	093400	74523840	9640	9640	9640	9640	0
554	20241029	093300	74523840	9640	9640	9640	9640	0
555	20241029	093200	74523840	9640	9640	9640	9640	1
556	20241029	093100	74514200	9580	9580	9580	9580	3000
557	20241029	093000	45774200	9650	9650	9650	9650	0
558	20241029	092900	45774200	9650	9650	9650	9650	0
559	20241029	092800	45774200	9650	9550	9650	9550	2422
560	20241029	092700	22578950	9530	9530	9530	9530	0
561	20241029	092600	22578950	9530	9530	9530	9530	0
562	20241029	092500	22578950	9530	9530	9530	9530	0
563	20241029	092400	22578950	9530	9530	9530	9530	0
564	20241029	092300	22578950	9530	9530	9530	9530	0
565	20241029	092200	22578950	9530	9530	9530	9530	0
566	20241029	092100	22578950	9530	9530	9530	9530	0
567	20241029	092000	22578950	9530	9530	9530	9530	0
568	20241029	091900	22578950	9530	9530	9530	9530	0
569	20241029	091800	22578950	9530	9530	9530	9530	0
570	20241029	091700	22578950	9530	9530	9530	9530	0
571	20241029	091600	22578950	9530	9530	9530	9530	0
572	20241029	091500	22578950	9530	9530	9530	9530	0
573	20241029	091400	22578950	9530	9530	9530	9530	0
574	20241029	091300	22578950	9530	9530	9530	9530	239
575	20241029	091200	20301280	9510	9520	9520	9510	1000
576	20241029	091100	10789890	9530	9530	9530	9530	82
577	20241029	091000	10008430	9520	9520	9520	9520	0
578	20241029	090900	10008430	9520	9530	9530	9520	500
579	20241029	090800	5248120	9560	9560	9560	9560	0
580	20241029	090700	5248120	9560	9560	9560	9560	0
581	20241029	090600	5248120	9560	9560	9560	9560	0
582	20241029	090500	5248120	9560	9520	9560	9520	98
583	20241029	090400	4313360	9520	9530	9530	9520	447
584	20241029	090300	57600	9600	9600	9600	9600	0
585	20241029	090200	57600	9600	9600	9600	9600	0
586	20241029	090100	57600	9600	9600	9600	9600	0
587	20241029	090000	57600	9600	9600	9600	9600	6