KissMeData/005680/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184600	320187670	9750	9750	9750	9750	945
3	20241021	184500	320187670	9750	9750	9750	9750	0
4	20241021	184400	320187670	9750	9750	9750	9750	0
5	20241021	184300	320187670	9750	9750	9750	9750	0
6	20241021	184200	320187670	9750	9750	9750	9750	0
7	20241021	184100	320187670	9750	9750	9750	9750	0
8	20241021	184000	320187670	9750	9750	9750	9750	0
9	20241021	183900	320187670	9750	9750	9750	9750	0
10	20241021	183800	320187670	9750	9750	9750	9750	0
11	20241021	183700	320187670	9750	9750	9750	9750	0
12	20241021	183600	320187670	9750	9750	9750	9750	0
13	20241021	183500	320187670	9750	9750	9750	9750	0
14	20241021	183400	320187670	9750	9750	9750	9750	0
15	20241021	183300	320187670	9750	9750	9750	9750	0
16	20241021	183200	320187670	9750	9750	9750	9750	0
17	20241021	183100	320187670	9750	9750	9750	9750	0
18	20241021	183000	320187670	9750	9750	9750	9750	0
19	20241021	182900	320187670	9750	9750	9750	9750	0
20	20241021	182800	320187670	9750	9750	9750	9750	0
21	20241021	182700	320187670	9750	9750	9750	9750	0
22	20241021	182600	320187670	9750	9750	9750	9750	0
23	20241021	182500	320187670	9750	9750	9750	9750	0
24	20241021	182400	320187670	9750	9750	9750	9750	0
25	20241021	182300	320187670	9750	9750	9750	9750	0
26	20241021	182200	320187670	9750	9750	9750	9750	0
27	20241021	182100	320187670	9750	9750	9750	9750	0
28	20241021	182000	320187670	9750	9750	9750	9750	0
29	20241021	181900	320187670	9750	9750	9750	9750	0
30	20241021	181800	320187670	9750	9750	9750	9750	0
31	20241021	181700	320187670	9750	9750	9750	9750	0
32	20241021	181600	320187670	9750	9750	9750	9750	945
33	20241021	181500	320187670	9750	9750	9750	9750	0
34	20241021	181400	320187670	9750	9750	9750	9750	0
35	20241021	181300	320187670	9750	9750	9750	9750	0
36	20241021	181200	320187670	9750	9750	9750	9750	0
37	20241021	181100	320187670	9750	9750	9750	9750	0
38	20241021	181000	320187670	9750	9750	9750	9750	0
39	20241021	180900	320187670	9750	9750	9750	9750	0
40	20241021	180800	320187670	9750	9750	9750	9750	0
41	20241021	180700	320187670	9750	9750	9750	9750	0
42	20241021	180600	320187670	9750	9750	9750	9750	0
43	20241021	180500	320187670	9750	9750	9750	9750	0
44	20241021	180400	320187670	9750	9750	9750	9750	0
45	20241021	180300	320187670	9750	9750	9750	9750	0
46	20241021	180200	320187670	9750	9750	9750	9750	0
47	20241021	180100	320187670	9750	9750	9750	9750	0
48	20241021	180000	320187670	9750	9750	9750	9750	0
49	20241021	175900	320187670	9750	9750	9750	9750	0
50	20241021	175800	320187670	9750	9750	9750	9750	0
51	20241021	175700	320187670	9750	9750	9750	9750	0
52	20241021	175600	320187670	9750	9750	9750	9750	0
53	20241021	175500	320187670	9750	9750	9750	9750	0
54	20241021	175400	320187670	9750	9750	9750	9750	0
55	20241021	175300	320187670	9750	9750	9750	9750	0
56	20241021	175200	320187670	9750	9750	9750	9750	0
57	20241021	175100	320187670	9750	9750	9750	9750	0
58	20241021	175000	320187670	9750	9750	9750	9750	0
59	20241021	174900	320187670	9750	9750	9750	9750	0
60	20241021	174800	320187670	9750	9750	9750	9750	0
61	20241021	174700	320187670	9750	9750	9750	9750	0
62	20241021	174600	320187670	9750	9750	9750	9750	945
63	20241021	174500	320187670	9750	9750	9750	9750	0
64	20241021	174400	320187670	9750	9750	9750	9750	0
65	20241021	174300	320187670	9750	9750	9750	9750	0
66	20241021	174200	320187670	9750	9750	9750	9750	0
67	20241021	174100	320187670	9750	9750	9750	9750	0
68	20241021	174000	320187670	9750	9750	9750	9750	0
69	20241021	173900	320187670	9750	9750	9750	9750	0
70	20241021	173800	320187670	9750	9750	9750	9750	0
71	20241021	173700	320187670	9750	9750	9750	9750	0
72	20241021	173600	320187670	9750	9750	9750	9750	0
73	20241021	173500	320187670	9750	9750	9750	9750	0
74	20241021	173400	320187670	9750	9750	9750	9750	0
75	20241021	173300	320187670	9750	9750	9750	9750	0
76	20241021	173200	320187670	9750	9750	9750	9750	0
77	20241021	173100	320187670	9750	9750	9750	9750	0
78	20241021	173000	320187670	9750	9750	9750	9750	0
79	20241021	172900	320187670	9750	9750	9750	9750	0
80	20241021	172800	320187670	9750	9750	9750	9750	0
81	20241021	172700	320187670	9750	9750	9750	9750	0
82	20241021	172600	320187670	9750	9750	9750	9750	0
83	20241021	172500	320187670	9750	9750	9750	9750	0
84	20241021	172400	320187670	9750	9750	9750	9750	0
85	20241021	172300	320187670	9750	9750	9750	9750	0
86	20241021	172200	320187670	9750	9750	9750	9750	0
87	20241021	172100	320187670	9750	9750	9750	9750	0
88	20241021	172000	320187670	9750	9750	9750	9750	0
89	20241021	171900	320187670	9750	9750	9750	9750	0
90	20241021	171800	320187670	9750	9750	9750	9750	0
91	20241021	171700	320187670	9750	9750	9750	9750	0
92	20241021	171600	320187670	9750	9750	9750	9750	945
93	20241021	171500	320187670	9750	9750	9750	9750	0
94	20241021	171400	320187670	9750	9750	9750	9750	0
95	20241021	171300	320187670	9750	9750	9750	9750	0
96	20241021	171200	320187670	9750	9750	9750	9750	0
97	20241021	171100	320187670	9750	9750	9750	9750	0
98	20241021	171000	320187670	9750	9750	9750	9750	0
99	20241021	170900	320187670	9750	9750	9750	9750	0
100	20241021	170800	320187670	9750	9750	9750	9750	0
101	20241021	170700	320187670	9750	9750	9750	9750	0
102	20241021	170600	320187670	9750	9750	9750	9750	0
103	20241021	170500	320187670	9750	9750	9750	9750	0
104	20241021	170400	320187670	9750	9750	9750	9750	0
105	20241021	170300	320187670	9750	9750	9750	9750	0
106	20241021	170200	320187670	9750	9750	9750	9750	0
107	20241021	170100	320187670	9750	9750	9750	9750	0
108	20241021	170000	320187670	9750	9750	9750	9750	0
109	20241021	165900	320187670	9750	9750	9750	9750	0
110	20241021	165800	320187670	9750	9750	9750	9750	0
111	20241021	165700	320187670	9750	9750	9750	9750	0
112	20241021	165600	320187670	9750	9750	9750	9750	0
113	20241021	165500	320187670	9750	9750	9750	9750	0
114	20241021	165400	320187670	9750	9750	9750	9750	0
115	20241021	165300	320187670	9750	9750	9750	9750	0
116	20241021	165200	320187670	9750	9750	9750	9750	0
117	20241021	165100	320187670	9750	9750	9750	9750	0
118	20241021	165000	320187670	9750	9750	9750	9750	0
119	20241021	164900	320187670	9750	9750	9750	9750	0
120	20241021	164800	320187670	9750	9750	9750	9750	0
121	20241021	164700	320187670	9750	9750	9750	9750	0
122	20241021	164600	320187670	9750	9750	9750	9750	945
123	20241021	164500	320187670	9750	9750	9750	9750	0
124	20241021	164400	320187670	9750	9750	9750	9750	0
125	20241021	164300	320187670	9750	9750	9750	9750	0
126	20241021	164200	320187670	9750	9750	9750	9750	0
127	20241021	164100	320187670	9750	9750	9750	9750	0
128	20241021	164000	320187670	9750	9750	9750	9750	0
129	20241021	163900	320187670	9750	9750	9750	9750	0
130	20241021	163800	320187670	9750	9750	9750	9750	0
131	20241021	163700	320187670	9750	9750	9750	9750	0
132	20241021	163600	320187670	9750	9750	9750	9750	0
133	20241021	163500	320187670	9750	9750	9750	9750	0
134	20241021	163400	320187670	9750	9750	9750	9750	0
135	20241021	163300	320187670	9750	9750	9750	9750	0
136	20241021	163200	320187670	9750	9750	9750	9750	0
137	20241021	163100	320187670	9750	9750	9750	9750	0
138	20241021	163000	320187670	9750	9750	9750	9750	0
139	20241021	162900	320187670	9750	9750	9750	9750	0
140	20241021	162800	320187670	9750	9750	9750	9750	0
141	20241021	162700	320187670	9750	9750	9750	9750	0
142	20241021	162600	320187670	9750	9750	9750	9750	0
143	20241021	162500	320187670	9750	9750	9750	9750	0
144	20241021	162400	320187670	9750	9750	9750	9750	0
145	20241021	162300	320187670	9750	9750	9750	9750	0
146	20241021	162200	320187670	9750	9750	9750	9750	0
147	20241021	162100	320187670	9750	9750	9750	9750	0
148	20241021	162000	320187670	9750	9750	9750	9750	0
149	20241021	161900	320187670	9750	9750	9750	9750	0
150	20241021	161800	320187670	9750	9750	9750	9750	0
151	20241021	161700	320187670	9750	9750	9750	9750	0
152	20241021	161600	320187670	9750	9750	9750	9750	945
153	20241021	161500	320187670	9750	9750	9750	9750	0
154	20241021	161400	320187670	9750	9750	9750	9750	0
155	20241021	161300	320187670	9750	9750	9750	9750	0
156	20241021	161200	320187670	9750	9750	9750	9750	0
157	20241021	161100	320187670	9750	9750	9750	9750	0
158	20241021	161000	320187670	9750	9750	9750	9750	0
159	20241021	160900	320187670	9750	9750	9750	9750	0
160	20241021	160800	320187670	9750	9750	9750	9750	0
161	20241021	160700	320187670	9750	9750	9750	9750	0
162	20241021	160600	320187670	9750	9750	9750	9750	0
163	20241021	160500	320187670	9750	9750	9750	9750	0
164	20241021	160400	320187670	9750	9750	9750	9750	0
165	20241021	160300	320187670	9750	9750	9750	9750	0
166	20241021	160200	320187670	9750	9750	9750	9750	0
167	20241021	160100	320187670	9750	9750	9750	9750	0
168	20241021	160000	320187670	9750	9750	9750	9750	0
169	20241021	155900	320187670	9750	9750	9750	9750	0
170	20241021	155800	320187670	9750	9750	9750	9750	0
171	20241021	155700	320187670	9750	9750	9750	9750	0
172	20241021	155600	320187670	9750	9750	9750	9750	0
173	20241021	155500	320187670	9750	9750	9750	9750	0
174	20241021	155400	320187670	9750	9750	9750	9750	0
175	20241021	155300	320187670	9750	9750	9750	9750	0
176	20241021	155200	320187670	9750	9750	9750	9750	0
177	20241021	155100	320187670	9750	9750	9750	9750	0
178	20241021	155000	320187670	9750	9750	9750	9750	0
179	20241021	154900	320187670	9750	9750	9750	9750	0
180	20241021	154800	320187670	9750	9750	9750	9750	0
181	20241021	154700	320187670	9750	9750	9750	9750	0
182	20241021	154600	320187670	9750	9750	9750	9750	945
183	20241021	154500	320187670	9750	9750	9750	9750	0
184	20241021	154400	320187670	9750	9750	9750	9750	0
185	20241021	154300	320187670	9750	9750	9750	9750	0
186	20241021	154200	320187670	9750	9750	9750	9750	0
187	20241021	154100	320187670	9750	9750	9750	9750	0
188	20241021	154000	320187670	9750	9750	9750	9750	0
189	20241021	153900	320187670	9750	9750	9750	9750	0
190	20241021	153800	320187670	9750	9750	9750	9750	0
191	20241021	153700	320187670	9750	9750	9750	9750	0
192	20241021	153600	320187670	9750	9750	9750	9750	0
193	20241021	153500	320187670	9750	9750	9750	9750	0
194	20241021	153400	320187670	9750	9750	9750	9750	0
195	20241021	153300	320187670	9750	9750	9750	9750	0
196	20241021	153200	320187670	9750	9750	9750	9750	0
197	20241021	153100	320187670	9750	9750	9750	9750	0
198	20241021	153000	320187670	9750	9750	9750	9750	945
199	20241021	152900	310973920	9750	9750	9750	9750	0
200	20241021	152800	310973920	9750	9750	9750	9750	0
201	20241021	152700	310973920	9750	9750	9750	9750	0
202	20241021	152600	310973920	9750	9750	9750	9750	0
203	20241021	152500	310973920	9750	9750	9750	9750	0
204	20241021	152400	310973920	9750	9750	9750	9750	0
205	20241021	152300	310973920	9750	9750	9750	9750	0
206	20241021	152200	310973920	9750	9750	9750	9750	0
207	20241021	152100	310973920	9750	9750	9750	9750	0
208	20241021	152000	310973920	9750	9750	9750	9750	0
209	20241021	151900	310973920	9750	9750	9750	9750	0
210	20241021	151800	310973920	9750	9750	9750	9750	10
211	20241021	151700	310876420	9750	9750	9750	9750	0
212	20241021	151600	310876420	9750	9750	9750	9750	70
213	20241021	151500	310193920	9750	9750	9750	9750	0
214	20241021	151400	310193920	9750	9750	9750	9750	0
215	20241021	151300	310193920	9750	9750	9750	9750	200
216	20241021	151200	308243920	9750	9750	9750	9750	0
217	20241021	151100	308243920	9750	9750	9750	9750	0
218	20241021	151000	308243920	9750	9750	9750	9750	0
219	20241021	150900	308243920	9750	9750	9750	9750	30
220	20241021	150800	307951420	9760	9760	9760	9760	0
221	20241021	150700	307951420	9760	9760	9760	9760	0
222	20241021	150600	307951420	9760	9760	9760	9760	0
223	20241021	150500	307951420	9760	9760	9760	9760	0
224	20241021	150400	307951420	9760	9760	9760	9760	200
225	20241021	150300	305999420	9750	9750	9750	9750	0
226	20241021	150200	305999420	9750	9750	9750	9750	0
227	20241021	150100	305999420	9750	9750	9750	9750	0
228	20241021	150000	305999420	9750	9750	9750	9750	0
229	20241021	145900	305999420	9750	9750	9750	9750	0
230	20241021	145800	305999420	9750	9750	9750	9750	20
231	20241021	145700	305804420	9750	9750	9750	9750	0
232	20241021	145600	305804420	9750	9750	9750	9750	329
233	20241021	145500	302596670	9750	9750	9750	9750	170
234	20241021	145400	300939170	9750	9750	9750	9750	0
235	20241021	145300	300939170	9750	9750	9750	9750	0
236	20241021	145200	300939170	9750	9750	9750	9750	0
237	20241021	145100	300939170	9750	9750	9750	9750	129
238	20241021	145000	299681420	9750	9750	9750	9750	848
239	20241021	144900	291413420	9750	9750	9750	9750	0
240	20241021	144800	291413420	9750	9750	9750	9750	0
241	20241021	144700	291413420	9750	9750	9750	9750	0
242	20241021	144600	291413420	9750	9750	9750	9750	0
243	20241021	144500	291413420	9750	9750	9750	9750	522
244	20241021	144400	286323920	9750	9750	9750	9750	200
245	20241021	144300	284373920	9750	9750	9750	9750	0
246	20241021	144200	284373920	9750	9750	9750	9750	0
247	20241021	144100	284373920	9750	9750	9750	9750	0
248	20241021	144000	284373920	9750	9750	9750	9750	0
249	20241021	143900	284373920	9750	9750	9750	9750	20
250	20241021	143800	284178920	9750	9750	9750	9750	0
251	20241021	143700	284178920	9750	9750	9750	9750	300
252	20241021	143600	281253920	9750	9750	9750	9750	0
253	20241021	143500	281253920	9750	9750	9750	9750	0
254	20241021	143400	281253920	9750	9750	9750	9750	0
255	20241021	143300	281253920	9750	9750	9750	9750	0
256	20241021	143200	281253920	9750	9750	9750	9750	0
257	20241021	143100	281253920	9750	9750	9750	9750	0
258	20241021	143000	281253920	9750	9750	9750	9750	10
259	20241021	142900	281156420	9750	9750	9750	9750	101
260	20241021	142800	280171670	9750	9750	9750	9750	118
261	20241021	142700	279021170	9750	9750	9750	9750	172
262	20241021	142600	277344170	9750	9750	9750	9750	0
263	20241021	142500	277344170	9750	9750	9750	9750	0
264	20241021	142400	277344170	9750	9750	9750	9750	210
265	20241021	142300	275296670	9750	9750	9750	9750	0
266	20241021	142200	275296670	9750	9750	9750	9750	0
267	20241021	142100	275296670	9750	9750	9750	9750	0
268	20241021	142000	275296670	9750	9750	9750	9750	0
269	20241021	141900	275296670	9750	9750	9750	9750	500
270	20241021	141800	270421670	9760	9760	9760	9760	0
271	20241021	141700	270421670	9760	9760	9760	9760	0
272	20241021	141600	270421670	9760	9760	9760	9760	0
273	20241021	141500	270421670	9760	9760	9760	9760	0
274	20241021	141400	270421670	9760	9760	9760	9760	0
275	20241021	141300	270421670	9760	9760	9760	9760	0
276	20241021	141200	270421670	9760	9760	9760	9760	0
277	20241021	141100	270421670	9760	9760	9760	9760	70
278	20241021	141000	269738470	9750	9750	9750	9750	0
279	20241021	140900	269738470	9750	9750	9750	9750	0
280	20241021	140800	269738470	9750	9750	9750	9750	0
281	20241021	140700	269738470	9750	9750	9750	9750	0
282	20241021	140600	269738470	9750	9750	9750	9750	0
283	20241021	140500	269738470	9750	9760	9760	9750	380
284	20241021	140400	266031470	9750	9750	9750	9750	0
285	20241021	140300	266031470	9750	9750	9750	9750	0
286	20241021	140200	266031470	9750	9750	9750	9750	0
287	20241021	140100	266031470	9750	9750	9750	9750	0
288	20241021	140000	266031470	9750	9760	9790	9750	423
289	20241021	135900	261905320	9750	9750	9750	9750	0
290	20241021	135800	261905320	9750	9750	9750	9750	0
291	20241021	135700	261905320	9750	9750	9750	9750	296
292	20241021	135600	259019320	9750	9750	9750	9750	0
293	20241021	135500	259019320	9750	9750	9750	9750	0
294	20241021	135400	259019320	9750	9750	9750	9750	0
295	20241021	135300	259019320	9750	9750	9750	9750	0
296	20241021	135200	259019320	9750	9750	9750	9750	0
297	20241021	135100	259019320	9750	9750	9750	9750	0
298	20241021	135000	259019320	9750	9750	9750	9750	0
299	20241021	134900	259019320	9750	9750	9750	9750	0
300	20241021	134800	259019320	9750	9750	9750	9750	0
301	20241021	134700	259019320	9750	9750	9750	9750	11
302	20241021	134600	258912070	9750	9750	9750	9750	20
303	20241021	134500	258717070	9750	9750	9750	9750	0
304	20241021	134400	258717070	9750	9750	9750	9750	0
305	20241021	134300	258717070	9750	9750	9750	9750	100
306	20241021	134200	257742070	9750	9750	9750	9750	0
307	20241021	134100	257742070	9750	9750	9750	9750	0
308	20241021	134000	257742070	9750	9750	9750	9750	5
309	20241021	133900	257693320	9740	9740	9740	9740	0
310	20241021	133800	257693320	9740	9740	9740	9740	0
311	20241021	133700	257693320	9740	9740	9740	9740	132
312	20241021	133600	256407640	9740	9740	9740	9740	0
313	20241021	133500	256407640	9740	9740	9740	9740	0
314	20241021	133400	256407640	9740	9740	9740	9740	0
315	20241021	133300	256407640	9740	9740	9740	9740	0
316	20241021	133200	256407640	9740	9740	9740	9740	9
317	20241021	133100	256319980	9740	9740	9740	9740	35
318	20241021	133000	255979080	9740	9740	9740	9740	17
319	20241021	132900	255813500	9740	9730	9740	9730	36
320	20241021	132800	255462870	9740	9740	9740	9740	26
321	20241021	132700	255209630	9740	9740	9740	9740	106
322	20241021	132600	254177190	9740	9740	9740	9740	0
323	20241021	132500	254177190	9740	9740	9740	9740	20
324	20241021	132400	253982390	9750	9750	9750	9750	0
325	20241021	132300	253982390	9750	9750	9750	9750	0
326	20241021	132200	253982390	9750	9750	9750	9750	94
327	20241021	132100	253065890	9750	9750	9750	9750	0
328	20241021	132000	253065890	9750	9750	9750	9750	0
329	20241021	131900	253065890	9750	9750	9750	9750	40
330	20241021	131800	252675890	9760	9760	9760	9760	0
331	20241021	131700	252675890	9760	9760	9760	9760	0
332	20241021	131600	252675890	9760	9750	9760	9750	82
333	20241021	131500	251876380	9750	9750	9750	9750	0
334	20241021	131400	251876380	9750	9750	9750	9750	85
335	20241021	131300	251047630	9750	9750	9750	9750	0
336	20241021	131200	251047630	9750	9750	9750	9750	1
337	20241021	131100	251037880	9740	9740	9740	9740	0
338	20241021	131000	251037880	9740	9740	9740	9740	0
339	20241021	130900	251037880	9740	9740	9740	9740	0
340	20241021	130800	251037880	9740	9740	9740	9740	40
341	20241021	130700	250648280	9740	9740	9740	9740	120
342	20241021	130600	249479480	9740	9740	9740	9740	0
343	20241021	130500	249479480	9740	9740	9740	9740	0
344	20241021	130400	249479480	9740	9740	9740	9740	0
345	20241021	130300	249479480	9740	9740	9740	9740	19
346	20241021	130200	249294420	9740	9740	9740	9740	0
347	20241021	130100	249294420	9740	9740	9740	9740	0
348	20241021	130000	249294420	9740	9740	9740	9740	0
349	20241021	125900	249294420	9740	9740	9740	9740	0
350	20241021	125800	249294420	9740	9740	9740	9740	0
351	20241021	125700	249294420	9740	9740	9740	9740	106
352	20241021	125600	248261980	9740	9740	9740	9740	0
353	20241021	125500	248261980	9740	9740	9740	9740	0
354	20241021	125400	248261980	9740	9740	9740	9740	0
355	20241021	125300	248261980	9740	9740	9740	9740	0
356	20241021	125200	248261980	9740	9740	9740	9740	300
357	20241021	125100	245339980	9730	9730	9730	9730	0
358	20241021	125000	245339980	9730	9730	9730	9730	30
359	20241021	124900	245048080	9740	9740	9740	9740	0
360	20241021	124800	245048080	9740	9740	9740	9740	20
361	20241021	124700	244853280	9740	9740	9740	9740	0
362	20241021	124600	244853280	9740	9740	9740	9740	0
363	20241021	124500	244853280	9740	9740	9740	9740	0
364	20241021	124400	244853280	9740	9740	9740	9740	0
365	20241021	124300	244853280	9740	9740	9740	9740	0
366	20241021	124200	244853280	9740	9740	9740	9740	0
367	20241021	124100	244853280	9740	9740	9740	9740	0
368	20241021	124000	244853280	9740	9740	9740	9740	0
369	20241021	123900	244853280	9740	9740	9740	9740	0
370	20241021	123800	244853280	9740	9740	9740	9740	0
371	20241021	123700	244853280	9740	9740	9740	9740	0
372	20241021	123600	244853280	9740	9740	9740	9740	0
373	20241021	123500	244853280	9740	9740	9740	9740	0
374	20241021	123400	244853280	9740	9740	9740	9740	14
375	20241021	123300	244716920	9740	9740	9740	9740	0
376	20241021	123200	244716920	9740	9740	9740	9740	10
377	20241021	123100	244619520	9740	9740	9740	9740	0
378	20241021	123000	244619520	9740	9740	9740	9740	0
379	20241021	122900	244619520	9740	9740	9740	9740	0
380	20241021	122800	244619520	9740	9740	9740	9740	10
381	20241021	122700	244522120	9740	9740	9740	9740	120
382	20241021	122600	243353320	9740	9740	9740	9740	0
383	20241021	122500	243353320	9740	9740	9740	9740	0
384	20241021	122400	243353320	9740	9740	9740	9740	0
385	20241021	122300	243353320	9740	9740	9740	9740	0
386	20241021	122200	243353320	9740	9740	9740	9740	9
387	20241021	122100	243265660	9740	9740	9740	9740	0
388	20241021	122000	243265660	9740	9740	9740	9740	0
389	20241021	121900	243265660	9740	9740	9740	9740	0
390	20241021	121800	243265660	9740	9740	9740	9740	0
391	20241021	121700	243265660	9740	9740	9740	9740	132
392	20241021	121600	241979980	9740	9740	9740	9740	0
393	20241021	121500	241979980	9740	9740	9740	9740	0
394	20241021	121400	241979980	9740	9740	9740	9740	0
395	20241021	121300	241979980	9740	9740	9740	9740	0
396	20241021	121200	241979980	9740	9740	9740	9740	150
397	20241021	121100	240518980	9740	9740	9740	9740	0
398	20241021	121000	240518980	9740	9740	9740	9740	0
399	20241021	120900	240518980	9740	9740	9740	9740	0
400	20241021	120800	240518980	9740	9740	9740	9740	0
401	20241021	120700	240518980	9740	9740	9740	9740	108
402	20241021	120600	239467060	9740	9740	9740	9740	0
403	20241021	120500	239467060	9740	9740	9740	9740	0
404	20241021	120400	239467060	9740	9740	9740	9740	0
405	20241021	120300	239467060	9740	9740	9740	9740	0
406	20241021	120200	239467060	9740	9740	9740	9740	0
407	20241021	120100	239467060	9740	9740	9740	9740	0
408	20241021	120000	239467060	9740	9740	9740	9740	0
409	20241021	115900	239467060	9740	9740	9740	9740	381
410	20241021	115800	235756120	9740	9740	9740	9740	0
411	20241021	115700	235756120	9740	9740	9740	9740	111
412	20241021	115600	234674980	9740	9740	9740	9740	0
413	20241021	115500	234674980	9740	9740	9740	9740	0
414	20241021	115400	234674980	9740	9740	9740	9740	0
415	20241021	115300	234674980	9740	9740	9740	9740	0
416	20241021	115200	234674980	9740	9740	9740	9740	0
417	20241021	115100	234674980	9740	9740	9740	9740	0
418	20241021	115000	234674980	9740	9740	9740	9740	0
419	20241021	114900	234674980	9740	9740	9740	9740	0
420	20241021	114800	234674980	9740	9740	9740	9740	130
421	20241021	114700	233408780	9740	9740	9740	9740	108
422	20241021	114600	232356860	9740	9740	9740	9740	0
423	20241021	114500	232356860	9740	9740	9740	9740	0
424	20241021	114400	232356860	9740	9740	9740	9740	10
425	20241021	114300	232259460	9740	9740	9740	9740	242
426	20241021	114200	229902380	9750	9750	9750	9750	0
427	20241021	114100	229902380	9750	9750	9750	9750	0
428	20241021	114000	229902380	9750	9750	9750	9750	0
429	20241021	113900	229902380	9750	9750	9750	9750	0
430	20241021	113800	229902380	9750	9750	9750	9750	0
431	20241021	113700	229902380	9750	9750	9750	9750	0
432	20241021	113600	229902380	9750	9750	9750	9750	0
433	20241021	113500	229902380	9750	9750	9750	9750	0
434	20241021	113400	229902380	9750	9750	9750	9750	0
435	20241021	113300	229902380	9750	9750	9750	9750	0
436	20241021	113200	229902380	9750	9750	9750	9750	0
437	20241021	113100	229902380	9750	9750	9750	9750	0
438	20241021	113000	229902380	9750	9750	9750	9750	0
439	20241021	112900	229902380	9750	9750	9750	9750	0
440	20241021	112800	229902380	9750	9750	9750	9750	0
441	20241021	112700	229902380	9750	9750	9750	9750	0
442	20241021	112600	229902380	9750	9750	9750	9750	0
443	20241021	112500	229902380	9750	9750	9750	9750	0
444	20241021	112400	229902380	9750	9750	9750	9750	0
445	20241021	112300	229902380	9750	9750	9750	9750	3
446	20241021	112200	229873130	9750	9750	9750	9750	0
447	20241021	112100	229873130	9750	9750	9750	9750	0
448	20241021	112000	229873130	9750	9750	9750	9750	0
449	20241021	111900	229873130	9750	9750	9750	9750	0
450	20241021	111800	229873130	9750	9740	9750	9740	2
451	20241021	111700	229853640	9730	9730	9730	9730	120
452	20241021	111600	228686040	9730	9730	9730	9730	0
453	20241021	111500	228686040	9730	9730	9730	9730	135
454	20241021	111400	227372490	9730	9730	9730	9730	0
455	20241021	111300	227372490	9730	9730	9730	9730	0
456	20241021	111200	227372490	9730	9730	9730	9730	0
457	20241021	111100	227372490	9730	9730	9730	9730	100
458	20241021	111000	226399490	9750	9750	9750	9750	0
459	20241021	110900	226399490	9750	9750	9750	9750	0
460	20241021	110800	226399490	9750	9750	9750	9750	0
461	20241021	110700	226399490	9750	9750	9750	9750	0
462	20241021	110600	226399490	9750	9750	9750	9750	0
463	20241021	110500	226399490	9750	9750	9750	9750	0
464	20241021	110400	226399490	9750	9750	9750	9750	0
465	20241021	110300	226399490	9750	9750	9750	9750	0
466	20241021	110200	226399490	9750	9750	9750	9750	0
467	20241021	110100	226399490	9750	9750	9750	9750	0
468	20241021	110000	226399490	9750	9750	9750	9750	0
469	20241021	105900	226399490	9750	9750	9750	9750	0
470	20241021	105800	226399490	9750	9750	9750	9750	5
471	20241021	105700	226350740	9760	9760	9760	9760	0
472	20241021	105600	226350740	9760	9760	9760	9760	0
473	20241021	105500	226350740	9760	9760	9760	9760	0
474	20241021	105400	226350740	9760	9720	9760	9720	432
475	20241021	105300	222151660	9760	9790	9790	9720	1255
476	20241021	105200	209927690	9750	9770	9770	9750	300
477	20241021	105100	207002650	9780	9780	9780	9780	0
478	20241021	105000	207002650	9780	9780	9780	9780	1
479	20241021	104900	206992870	9780	9780	9780	9780	0
480	20241021	104800	206992870	9780	9780	9780	9780	243
481	20241021	104700	204616330	9790	9750	9790	9750	100
482	20241021	104600	203638650	9750	9750	9750	9750	10
483	20241021	104500	203541150	9750	9750	9750	9750	0
484	20241021	104400	203541150	9750	9750	9750	9750	0
485	20241021	104300	203541150	9750	9750	9750	9750	0
486	20241021	104200	203541150	9750	9750	9750	9750	0
487	20241021	104100	203541150	9750	9750	9750	9750	1
488	20241021	104000	203531400	9730	9730	9730	9730	0
489	20241021	103900	203531400	9730	9730	9730	9730	0
490	20241021	103800	203531400	9730	9730	9730	9730	0
491	20241021	103700	203531400	9730	9730	9730	9730	228
492	20241021	103600	201312960	9730	9730	9730	9730	14
493	20241021	103500	201176740	9730	9750	9750	9730	34
494	20241021	103400	200845900	9770	9770	9770	9770	0
495	20241021	103300	200845900	9770	9750	9770	9750	16
496	20241021	103200	200689880	9760	9770	9770	9760	15
497	20241021	103100	200543410	9800	9800	9800	9800	0
498	20241021	103000	200543410	9800	9800	9800	9800	0
499	20241021	102900	200543410	9800	9800	9800	9800	0
500	20241021	102800	200543410	9800	9800	9800	9800	50
501	20241021	102700	200053410	9810	9810	9810	9810	0
502	20241021	102600	200053410	9810	9810	9810	9810	84
503	20241021	102500	199229370	9810	9810	9810	9810	59
504	20241021	102400	198650580	9810	9810	9810	9810	0
505	20241021	102300	198650580	9810	9810	9810	9810	0
506	20241021	102200	198650580	9810	9810	9810	9810	1
507	20241021	102100	198640770	9800	9800	9800	9800	517
508	20241021	102000	193574170	9800	9790	9800	9790	483
509	20241021	101900	188841400	9790	9790	9790	9790	0
510	20241021	101800	188841400	9790	9750	9790	9750	1103
511	20241021	101700	178057020	9750	9750	9750	9750	100
512	20241021	101600	177082020	9760	9760	9760	9760	0
513	20241021	101500	177082020	9760	9760	9760	9760	0
514	20241021	101400	177082020	9760	9750	9760	9750	500
515	20241021	101300	172202710	9750	9750	9750	9750	0
516	20241021	101200	172202710	9750	9750	9750	9750	2
517	20241021	101100	172183210	9750	9750	9750	9750	0
518	20241021	101000	172183210	9750	9750	9750	9750	1
519	20241021	100900	172173460	9750	9700	9750	9700	1500
520	20241021	100800	157552900	9680	9670	9680	9670	2747
521	20241021	100700	130968510	9640	9640	9640	9640	120
522	20241021	100600	129811710	9630	9630	9630	9630	0
523	20241021	100500	129811710	9630	9630	9630	9630	0
524	20241021	100400	129811710	9630	9630	9630	9630	0
525	20241021	100300	129811710	9630	9610	9630	9610	3085
526	20241021	100200	100109480	9600	9610	9610	9600	500
527	20241021	100100	95306170	9620	9620	9620	9620	100
528	20241021	100000	94344170	9630	9650	9650	9620	4018
529	20241021	095900	55649020	9660	9660	9660	9660	0
530	20241021	095800	55649020	9660	9660	9660	9660	0
531	20241021	095700	55649020	9660	9660	9660	9660	132
532	20241021	095600	54373900	9650	9650	9650	9650	0
533	20241021	095500	54373900	9650	9650	9650	9650	0
534	20241021	095400	54373900	9650	9650	9650	9650	0
535	20241021	095300	54373900	9650	9650	9650	9650	0
536	20241021	095200	54373900	9650	9650	9650	9650	0
537	20241021	095100	54373900	9650	9650	9650	9650	0
538	20241021	095000	54373900	9650	9650	9650	9650	0
539	20241021	094900	54373900	9650	9650	9650	9650	300
540	20241021	094800	51478900	9660	9660	9660	9660	78
541	20241021	094700	50725420	9640	9650	9650	9640	118
542	20241021	094600	49586820	9640	9640	9640	9640	0
543	20241021	094500	49586820	9640	9640	9640	9640	0
544	20241021	094400	49586820	9640	9640	9640	9640	1
545	20241021	094300	49577180	9650	9650	9650	9650	0
546	20241021	094200	49577180	9650	9650	9650	9650	0
547	20241021	094100	49577180	9650	9650	9650	9650	261
548	20241021	094000	47058530	9640	9640	9640	9640	0
549	20241021	093900	47058530	9640	9640	9640	9640	1
550	20241021	093800	47048890	9650	9650	9650	9650	5
551	20241021	093700	47000640	9640	9640	9640	9640	228
552	20241021	093600	44802720	9640	9640	9640	9640	500
553	20241021	093500	39982720	9640	9640	9640	9640	0
554	20241021	093400	39982720	9640	9640	9640	9640	0
555	20241021	093300	39982720	9640	9640	9640	9640	0
556	20241021	093200	39982720	9640	9640	9640	9640	0
557	20241021	093100	39982720	9640	9640	9640	9640	0
558	20241021	093000	39982720	9640	9640	9640	9640	1
559	20241021	092900	39973080	9630	9630	9630	9630	0
560	20241021	092800	39973080	9630	9630	9630	9630	28
561	20241021	092700	39703440	9630	9630	9630	9630	0
562	20241021	092600	39703440	9630	9630	9630	9630	0
563	20241021	092500	39703440	9630	9630	9630	9630	0
564	20241021	092400	39703440	9630	9630	9630	9630	0
565	20241021	092300	39703440	9630	9630	9630	9630	0
566	20241021	092200	39703440	9630	9630	9630	9630	1
567	20241021	092100	39693810	9660	9660	9660	9660	0
568	20241021	092000	39693810	9660	9660	9660	9660	0
569	20241021	091900	39693810	9660	9660	9660	9660	0
570	20241021	091800	39693810	9660	9660	9660	9660	0
571	20241021	091700	39693810	9660	9660	9660	9660	0
572	20241021	091600	39693810	9660	9660	9660	9660	1
573	20241021	091500	39684150	9630	9630	9630	9630	1
574	20241021	091400	39674520	9630	9630	9630	9630	50
575	20241021	091300	39193020	9670	9670	9670	9670	21
576	20241021	091200	38989950	9630	9580	9630	9580	921
577	20241021	091100	30156690	9570	9570	9570	9570	24
578	20241021	091000	29927010	9560	9570	9570	9560	255
579	20241021	090900	27486670	9580	9580	9580	9580	0
580	20241021	090800	27486670	9580	9580	9580	9580	91
581	20241021	090700	26614890	9580	9600	9600	9580	850
582	20241021	090600	18461950	9610	9610	9610	9610	154
583	20241021	090500	16982010	9630	9650	9650	9630	841
584	20241021	090400	8882830	9670	9670	9670	9670	0
585	20241021	090300	8882830	9670	9670	9670	9670	300
586	20241021	090200	5981830	9670	9680	9680	9670	161
587	20241021	090100	4423760	9680	9680	9680	9680	0
588	20241021	090000	4423760	9680	9680	9680	9680	307