KissMeData/005680/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	184600	597010820	9600	9600	9600	9600	2031
3	20241025	184500	597010820	9600	9600	9600	9600	0
4	20241025	184400	597010820	9600	9600	9600	9600	0
5	20241025	184300	597010820	9600	9600	9600	9600	0
6	20241025	184200	597010820	9600	9600	9600	9600	0
7	20241025	184100	597010820	9600	9600	9600	9600	0
8	20241025	184000	597010820	9600	9600	9600	9600	0
9	20241025	183900	597010820	9600	9600	9600	9600	0
10	20241025	183800	597010820	9600	9600	9600	9600	0
11	20241025	183700	597010820	9600	9600	9600	9600	0
12	20241025	183600	597010820	9600	9600	9600	9600	0
13	20241025	183500	597010820	9600	9600	9600	9600	0
14	20241025	183400	597010820	9600	9600	9600	9600	0
15	20241025	183300	597010820	9600	9600	9600	9600	0
16	20241025	183200	597010820	9600	9600	9600	9600	0
17	20241025	183100	597010820	9600	9600	9600	9600	0
18	20241025	183000	597010820	9600	9600	9600	9600	0
19	20241025	182900	597010820	9600	9600	9600	9600	0
20	20241025	182800	597010820	9600	9600	9600	9600	0
21	20241025	182700	597010820	9600	9600	9600	9600	0
22	20241025	182600	597010820	9600	9600	9600	9600	0
23	20241025	182500	597010820	9600	9600	9600	9600	0
24	20241025	182400	597010820	9600	9600	9600	9600	0
25	20241025	182300	597010820	9600	9600	9600	9600	0
26	20241025	182200	597010820	9600	9600	9600	9600	0
27	20241025	182100	597010820	9600	9600	9600	9600	0
28	20241025	182000	597010820	9600	9600	9600	9600	0
29	20241025	181900	597010820	9600	9600	9600	9600	0
30	20241025	181800	597010820	9600	9600	9600	9600	0
31	20241025	181700	597010820	9600	9600	9600	9600	0
32	20241025	181600	597010820	9600	9600	9600	9600	2031
33	20241025	181500	597010820	9600	9600	9600	9600	0
34	20241025	181400	597010820	9600	9600	9600	9600	0
35	20241025	181300	597010820	9600	9600	9600	9600	0
36	20241025	181200	597010820	9600	9600	9600	9600	0
37	20241025	181100	597010820	9600	9600	9600	9600	0
38	20241025	181000	597010820	9600	9600	9600	9600	0
39	20241025	180900	597010820	9600	9600	9600	9600	0
40	20241025	180800	597010820	9600	9600	9600	9600	0
41	20241025	180700	597010820	9600	9600	9600	9600	0
42	20241025	180600	597010820	9600	9600	9600	9600	0
43	20241025	180500	597010820	9600	9600	9600	9600	0
44	20241025	180400	597010820	9600	9600	9600	9600	0
45	20241025	180300	597010820	9600	9600	9600	9600	0
46	20241025	180200	597010820	9600	9600	9600	9600	0
47	20241025	180100	597010820	9600	9600	9600	9600	0
48	20241025	180000	597010820	9600	9600	9600	9600	0
49	20241025	175900	597010820	9600	9600	9600	9600	0
50	20241025	175800	597010820	9600	9600	9600	9600	0
51	20241025	175700	597010820	9600	9600	9600	9600	0
52	20241025	175600	597010820	9600	9600	9600	9600	0
53	20241025	175500	597010820	9600	9600	9600	9600	0
54	20241025	175400	597010820	9600	9600	9600	9600	0
55	20241025	175300	597010820	9600	9600	9600	9600	0
56	20241025	175200	597010820	9600	9600	9600	9600	0
57	20241025	175100	597010820	9600	9600	9600	9600	0
58	20241025	175000	597010820	9600	9600	9600	9600	0
59	20241025	174900	597010820	9600	9600	9600	9600	0
60	20241025	174800	597010820	9600	9600	9600	9600	0
61	20241025	174700	597010820	9600	9600	9600	9600	0
62	20241025	174600	597010820	9600	9600	9600	9600	2031
63	20241025	174500	597010820	9600	9600	9600	9600	0
64	20241025	174400	597010820	9600	9600	9600	9600	0
65	20241025	174300	597010820	9600	9600	9600	9600	0
66	20241025	174200	597010820	9600	9600	9600	9600	0
67	20241025	174100	597010820	9600	9600	9600	9600	0
68	20241025	174000	597010820	9600	9600	9600	9600	0
69	20241025	173900	597010820	9600	9600	9600	9600	0
70	20241025	173800	597010820	9600	9600	9600	9600	0
71	20241025	173700	597010820	9600	9600	9600	9600	0
72	20241025	173600	597010820	9600	9600	9600	9600	0
73	20241025	173500	597010820	9600	9600	9600	9600	0
74	20241025	173400	597010820	9600	9600	9600	9600	0
75	20241025	173300	597010820	9600	9600	9600	9600	0
76	20241025	173200	597010820	9600	9600	9600	9600	0
77	20241025	173100	597010820	9600	9600	9600	9600	0
78	20241025	173000	597010820	9600	9600	9600	9600	0
79	20241025	172900	597010820	9600	9600	9600	9600	0
80	20241025	172800	597010820	9600	9600	9600	9600	0
81	20241025	172700	597010820	9600	9600	9600	9600	0
82	20241025	172600	597010820	9600	9600	9600	9600	0
83	20241025	172500	597010820	9600	9600	9600	9600	0
84	20241025	172400	597010820	9600	9600	9600	9600	0
85	20241025	172300	597010820	9600	9600	9600	9600	0
86	20241025	172200	597010820	9600	9600	9600	9600	0
87	20241025	172100	597010820	9600	9600	9600	9600	0
88	20241025	172000	597010820	9600	9600	9600	9600	0
89	20241025	171900	597010820	9600	9600	9600	9600	0
90	20241025	171800	597010820	9600	9600	9600	9600	0
91	20241025	171700	597010820	9600	9600	9600	9600	0
92	20241025	171600	597010820	9600	9600	9600	9600	2031
93	20241025	171500	597010820	9600	9600	9600	9600	0
94	20241025	171400	597010820	9600	9600	9600	9600	0
95	20241025	171300	597010820	9600	9600	9600	9600	0
96	20241025	171200	597010820	9600	9600	9600	9600	0
97	20241025	171100	597010820	9600	9600	9600	9600	0
98	20241025	171000	597010820	9600	9600	9600	9600	0
99	20241025	170900	597010820	9600	9600	9600	9600	0
100	20241025	170800	597010820	9600	9600	9600	9600	0
101	20241025	170700	597010820	9600	9600	9600	9600	0
102	20241025	170600	597010820	9600	9600	9600	9600	0
103	20241025	170500	597010820	9600	9600	9600	9600	0
104	20241025	170400	597010820	9600	9600	9600	9600	0
105	20241025	170300	597010820	9600	9600	9600	9600	0
106	20241025	170200	597010820	9600	9600	9600	9600	0
107	20241025	170100	597010820	9600	9600	9600	9600	0
108	20241025	170000	597010820	9600	9600	9600	9600	0
109	20241025	165900	597010820	9600	9600	9600	9600	0
110	20241025	165800	597010820	9600	9600	9600	9600	0
111	20241025	165700	597010820	9600	9600	9600	9600	0
112	20241025	165600	597010820	9600	9600	9600	9600	0
113	20241025	165500	597010820	9600	9600	9600	9600	0
114	20241025	165400	597010820	9600	9600	9600	9600	0
115	20241025	165300	597010820	9600	9600	9600	9600	0
116	20241025	165200	597010820	9600	9600	9600	9600	0
117	20241025	165100	597010820	9600	9600	9600	9600	0
118	20241025	165000	597010820	9600	9600	9600	9600	0
119	20241025	164900	597010820	9600	9600	9600	9600	0
120	20241025	164800	597010820	9600	9600	9600	9600	0
121	20241025	164700	597010820	9600	9600	9600	9600	0
122	20241025	164600	597010820	9600	9600	9600	9600	2031
123	20241025	164500	597010820	9600	9600	9600	9600	0
124	20241025	164400	597010820	9600	9600	9600	9600	0
125	20241025	164300	597010820	9600	9600	9600	9600	0
126	20241025	164200	597010820	9600	9600	9600	9600	0
127	20241025	164100	597010820	9600	9600	9600	9600	0
128	20241025	164000	597010820	9600	9600	9600	9600	0
129	20241025	163900	597010820	9600	9600	9600	9600	0
130	20241025	163800	597010820	9600	9600	9600	9600	0
131	20241025	163700	597010820	9600	9600	9600	9600	0
132	20241025	163600	597010820	9600	9600	9600	9600	0
133	20241025	163500	597010820	9600	9600	9600	9600	0
134	20241025	163400	597010820	9600	9600	9600	9600	0
135	20241025	163300	597010820	9600	9600	9600	9600	0
136	20241025	163200	597010820	9600	9600	9600	9600	0
137	20241025	163100	597010820	9600	9600	9600	9600	0
138	20241025	163000	597010820	9600	9600	9600	9600	0
139	20241025	162900	597010820	9600	9600	9600	9600	0
140	20241025	162800	597010820	9600	9600	9600	9600	0
141	20241025	162700	597010820	9600	9600	9600	9600	0
142	20241025	162600	597010820	9600	9600	9600	9600	0
143	20241025	162500	597010820	9600	9600	9600	9600	0
144	20241025	162400	597010820	9600	9600	9600	9600	0
145	20241025	162300	597010820	9600	9600	9600	9600	0
146	20241025	162200	597010820	9600	9600	9600	9600	0
147	20241025	162100	597010820	9600	9600	9600	9600	0
148	20241025	162000	597010820	9600	9600	9600	9600	0
149	20241025	161900	597010820	9600	9600	9600	9600	0
150	20241025	161800	597010820	9600	9600	9600	9600	0
151	20241025	161700	597010820	9600	9600	9600	9600	0
152	20241025	161600	597010820	9600	9600	9600	9600	2031
153	20241025	161500	597010820	9600	9600	9600	9600	0
154	20241025	161400	597010820	9600	9600	9600	9600	0
155	20241025	161300	597010820	9600	9600	9600	9600	0
156	20241025	161200	597010820	9600	9600	9600	9600	0
157	20241025	161100	597010820	9600	9600	9600	9600	0
158	20241025	161000	597010820	9600	9600	9600	9600	0
159	20241025	160900	597010820	9600	9600	9600	9600	0
160	20241025	160800	597010820	9600	9600	9600	9600	0
161	20241025	160700	597010820	9600	9600	9600	9600	0
162	20241025	160600	597010820	9600	9600	9600	9600	0
163	20241025	160500	597010820	9600	9600	9600	9600	0
164	20241025	160400	597010820	9600	9600	9600	9600	0
165	20241025	160300	597010820	9600	9600	9600	9600	0
166	20241025	160200	597010820	9600	9600	9600	9600	0
167	20241025	160100	597010820	9600	9600	9600	9600	0
168	20241025	160000	597010820	9600	9600	9600	9600	0
169	20241025	155900	597010820	9600	9600	9600	9600	0
170	20241025	155800	597010820	9600	9600	9600	9600	0
171	20241025	155700	597010820	9600	9600	9600	9600	0
172	20241025	155600	597010820	9600	9600	9600	9600	0
173	20241025	155500	597010820	9600	9600	9600	9600	0
174	20241025	155400	597010820	9600	9600	9600	9600	0
175	20241025	155300	597010820	9600	9600	9600	9600	0
176	20241025	155200	597010820	9600	9600	9600	9600	0
177	20241025	155100	597010820	9600	9600	9600	9600	0
178	20241025	155000	597010820	9600	9600	9600	9600	0
179	20241025	154900	597010820	9600	9600	9600	9600	0
180	20241025	154800	597010820	9600	9600	9600	9600	0
181	20241025	154700	597010820	9600	9600	9600	9600	0
182	20241025	154600	597010820	9600	9600	9600	9600	2031
183	20241025	154500	597010820	9600	9600	9600	9600	0
184	20241025	154400	597010820	9600	9600	9600	9600	0
185	20241025	154300	597010820	9600	9600	9600	9600	0
186	20241025	154200	597010820	9600	9600	9600	9600	0
187	20241025	154100	597010820	9600	9600	9600	9600	0
188	20241025	154000	597010820	9600	9600	9600	9600	0
189	20241025	153900	597010820	9600	9600	9600	9600	0
190	20241025	153800	597010820	9600	9600	9600	9600	0
191	20241025	153700	597010820	9600	9600	9600	9600	0
192	20241025	153600	597010820	9600	9600	9600	9600	0
193	20241025	153500	597010820	9600	9600	9600	9600	0
194	20241025	153400	597010820	9600	9600	9600	9600	0
195	20241025	153300	597010820	9600	9600	9600	9600	0
196	20241025	153200	597010820	9600	9600	9600	9600	0
197	20241025	153100	597010820	9600	9600	9600	9600	0
198	20241025	153000	597010820	9600	9600	9600	9600	2031
199	20241025	152900	577513220	9600	9600	9600	9600	0
200	20241025	152800	577513220	9600	9600	9600	9600	0
201	20241025	152700	577513220	9600	9600	9600	9600	0
202	20241025	152600	577513220	9600	9600	9600	9600	0
203	20241025	152500	577513220	9600	9600	9600	9600	0
204	20241025	152400	577513220	9600	9600	9600	9600	0
205	20241025	152300	577513220	9600	9600	9600	9600	0
206	20241025	152200	577513220	9600	9600	9600	9600	0
207	20241025	152100	577513220	9600	9600	9600	9600	0
208	20241025	152000	577513220	9600	9600	9600	9600	0
209	20241025	151900	577513220	9600	9600	9600	9600	34
210	20241025	151800	577186820	9600	9620	9620	9600	1303
211	20241025	151700	564673100	9640	9640	9640	9640	0
212	20241025	151600	564673100	9640	9630	9640	9630	2
213	20241025	151500	564653830	9620	9620	9620	9620	0
214	20241025	151400	564653830	9620	9620	9620	9620	0
215	20241025	151300	564653830	9620	9620	9620	9620	0
216	20241025	151200	564653830	9620	9620	9620	9620	0
217	20241025	151100	564653830	9620	9620	9620	9620	46
218	20241025	151000	564211310	9620	9620	9620	9620	50
219	20241025	150900	563730310	9620	9620	9620	9620	0
220	20241025	150800	563730310	9620	9620	9620	9620	50
221	20241025	150700	563249310	9620	9620	9620	9620	50
222	20241025	150600	562768310	9620	9620	9620	9620	0
223	20241025	150500	562768310	9620	9620	9620	9620	58
224	20241025	150400	562210350	9620	9620	9620	9620	50
225	20241025	150300	561729350	9620	9620	9620	9620	50
226	20241025	150200	561248350	9620	9620	9620	9620	0
227	20241025	150100	561248350	9620	9620	9620	9620	50
228	20241025	150000	560767350	9620	9620	9620	9620	50
229	20241025	145900	560286350	9620	9620	9620	9620	100
230	20241025	145800	559324350	9620	9620	9620	9620	0
231	20241025	145700	559324350	9620	9620	9620	9620	50
232	20241025	145600	558843350	9620	9620	9620	9620	50
233	20241025	145500	558362350	9620	9620	9620	9620	0
234	20241025	145400	558362350	9620	9620	9620	9620	50
235	20241025	145300	557881350	9620	9620	9620	9620	50
236	20241025	145200	557400350	9620	9620	9620	9620	100
237	20241025	145100	556438350	9620	9620	9620	9620	0
238	20241025	145000	556438350	9620	9620	9620	9620	1
239	20241025	144900	556428730	9600	9580	9600	9580	932
240	20241025	144800	547494430	9570	9570	9570	9570	297
241	20241025	144700	544652140	9580	9580	9580	9580	380
242	20241025	144600	541011740	9590	9580	9590	9580	477
243	20241025	144500	536441580	9590	9620	9620	9590	2313
244	20241025	144400	514252510	9620	9620	9620	9620	0
245	20241025	144300	514252510	9620	9620	9620	9620	50
246	20241025	144200	513771510	9620	9620	9620	9620	50
247	20241025	144100	513290510	9620	9620	9620	9620	50
248	20241025	144000	512809510	9620	9620	9620	9620	50
249	20241025	143900	512328510	9610	9610	9610	9610	1
250	20241025	143800	512318900	9620	9620	9620	9620	50
251	20241025	143700	511837900	9610	9610	9610	9610	33
252	20241025	143600	511520770	9610	9600	9610	9600	420
253	20241025	143500	507484590	9600	9600	9600	9600	50
254	20241025	143400	507004590	9600	9600	9600	9600	50
255	20241025	143300	506524590	9600	9600	9600	9600	0
256	20241025	143200	506524590	9600	9600	9600	9600	50
257	20241025	143100	506044590	9600	9600	9600	9600	50
258	20241025	143000	505564590	9590	9590	9590	9590	213
259	20241025	142900	503521920	9590	9590	9590	9590	0
260	20241025	142800	503521920	9590	9580	9590	9580	52
261	20241025	142700	503023260	9590	9590	9590	9590	50
262	20241025	142600	502543760	9590	9590	9590	9590	0
263	20241025	142500	502543760	9590	9590	9590	9590	50
264	20241025	142400	502064260	9590	9580	9590	9580	342
265	20241025	142300	498787400	9580	9580	9580	9580	0
266	20241025	142200	498787400	9580	9580	9580	9580	1
267	20241025	142100	498777820	9580	9570	9580	9570	135
268	20241025	142000	497485370	9570	9580	9580	9570	52
269	20241025	141900	496987220	9590	9590	9590	9570	1003
270	20241025	141800	487385060	9590	9590	9590	9590	49
271	20241025	141700	486915150	9590	9590	9590	9590	50
272	20241025	141600	486435650	9580	9580	9580	9580	13
273	20241025	141500	486311110	9570	9570	9570	9570	0
274	20241025	141400	486311110	9570	9590	9590	9570	3156
275	20241025	141300	456084870	9590	9590	9590	9590	101
276	20241025	141200	455116280	9600	9600	9600	9600	50
277	20241025	141100	454636280	9580	9580	9580	9580	0
278	20241025	141000	454636280	9580	9580	9580	9580	0
279	20241025	140900	454636280	9580	9600	9600	9580	150
280	20241025	140800	453197770	9590	9590	9590	9590	0
281	20241025	140700	453197770	9590	9590	9590	9590	0
282	20241025	140600	453197770	9590	9590	9590	9590	50
283	20241025	140500	452718270	9590	9590	9590	9590	93
284	20241025	140400	451826400	9590	9590	9590	9590	50
285	20241025	140300	451346900	9590	9600	9600	9590	1065
286	20241025	140200	441133400	9610	9610	9610	9610	51
287	20241025	140100	440643290	9600	9600	9600	9600	0
288	20241025	140000	440643290	9600	9600	9600	9600	36
289	20241025	135900	440297690	9590	9590	9590	9590	0
290	20241025	135800	440297690	9590	9600	9600	9590	139
291	20241025	135700	438964180	9600	9600	9600	9600	31
292	20241025	135600	438666580	9600	9610	9610	9600	75
293	20241025	135500	437946080	9610	9610	9610	9610	50
294	20241025	135400	437465580	9610	9610	9610	9610	50
295	20241025	135300	436985080	9610	9610	9610	9610	0
296	20241025	135200	436985080	9610	9610	9610	9610	50
297	20241025	135100	436504580	9610	9610	9610	9610	50
298	20241025	135000	436024080	9610	9610	9610	9610	0
299	20241025	134900	436024080	9610	9610	9610	9610	50
300	20241025	134800	435543580	9610	9610	9610	9610	50
301	20241025	134700	435063080	9600	9600	9600	9600	0
302	20241025	134600	435063080	9600	9600	9600	9600	0
303	20241025	134500	435063080	9600	9600	9600	9600	50
304	20241025	134400	434583080	9580	9580	9580	9580	0
305	20241025	134300	434583080	9580	9590	9590	9580	2000
306	20241025	134200	415422570	9600	9590	9600	9580	237
307	20241025	134100	413150000	9590	9600	9600	9590	158
308	20241025	134000	411634260	9610	9610	9610	9610	98
309	20241025	133900	410692480	9610	9610	9610	9610	3
310	20241025	133800	410663650	9610	9610	9610	9610	50
311	20241025	133700	410183150	9610	9610	9610	9610	50
312	20241025	133600	409702650	9610	9610	9610	9610	50
313	20241025	133500	409222150	9610	9610	9610	9610	0
314	20241025	133400	409222150	9610	9610	9610	9610	50
315	20241025	133300	408741650	9610	9610	9610	9610	50
316	20241025	133200	408261150	9600	9600	9600	9600	0
317	20241025	133100	408261150	9600	9600	9600	9600	0
318	20241025	133000	408261150	9600	9630	9630	9600	1502
319	20241025	132900	393827060	9640	9640	9640	9640	0
320	20241025	132800	393827060	9640	9640	9640	9640	0
321	20241025	132700	393827060	9640	9640	9640	9640	0
322	20241025	132600	393827060	9640	9640	9640	9640	0
323	20241025	132500	393827060	9640	9640	9640	9640	0
324	20241025	132400	393827060	9640	9640	9640	9640	0
325	20241025	132300	393827060	9640	9640	9640	9640	0
326	20241025	132200	393827060	9640	9640	9640	9640	1
327	20241025	132100	393817420	9630	9630	9630	9630	0
328	20241025	132000	393817420	9630	9630	9630	9630	100
329	20241025	131900	392854420	9630	9630	9630	9630	895
330	20241025	131800	384235570	9620	9620	9620	9620	550
331	20241025	131700	378944570	9620	9620	9620	9620	40
332	20241025	131600	378559770	9620	9620	9620	9620	10
333	20241025	131500	378463570	9620	9620	9620	9620	140
334	20241025	131400	377116770	9620	9620	9620	9620	0
335	20241025	131300	377116770	9620	9620	9620	9620	0
336	20241025	131200	377116770	9620	9620	9620	9620	72
337	20241025	131100	376424130	9630	9630	9630	9630	0
338	20241025	131000	376424130	9630	9620	9630	9620	149
339	20241025	130900	374990260	9620	9620	9620	9620	0
340	20241025	130800	374990260	9620	9620	9620	9620	0
341	20241025	130700	374990260	9620	9620	9620	9620	100
342	20241025	130600	374028260	9620	9620	9620	9620	0
343	20241025	130500	374028260	9620	9620	9620	9620	0
344	20241025	130400	374028260	9620	9620	9620	9620	50
345	20241025	130300	373547260	9620	9620	9620	9620	0
346	20241025	130200	373547260	9620	9620	9620	9620	109
347	20241025	130100	372498680	9620	9620	9620	9620	0
348	20241025	130000	372498680	9620	9620	9620	9620	40
349	20241025	125900	372113880	9620	9620	9620	9620	0
350	20241025	125800	372113880	9620	9620	9620	9620	50
351	20241025	125700	371632880	9620	9620	9620	9620	100
352	20241025	125600	370670880	9620	9620	9620	9620	0
353	20241025	125500	370670880	9620	9620	9620	9620	0
354	20241025	125400	370670880	9620	9620	9620	9620	50
355	20241025	125300	370189880	9620	9620	9620	9620	50
356	20241025	125200	369708880	9620	9620	9620	9620	0
357	20241025	125100	369708880	9620	9620	9620	9620	50
358	20241025	125000	369227880	9620	9620	9620	9620	100
359	20241025	124900	368265880	9630	9630	9630	9630	0
360	20241025	124800	368265880	9630	9630	9630	9630	0
361	20241025	124700	368265880	9630	9630	9630	9630	0
362	20241025	124600	368265880	9630	9630	9630	9630	1
363	20241025	124500	368256250	9600	9630	9630	9600	100
364	20241025	124400	367296220	9610	9610	9610	9610	50
365	20241025	124300	366815720	9610	9610	9610	9600	104
366	20241025	124200	365816800	9610	9610	9610	9610	51
367	20241025	124100	365326690	9610	9610	9610	9610	93
368	20241025	124000	364432960	9620	9620	9620	9620	98
369	20241025	123900	363490200	9620	9620	9620	9620	50
370	20241025	123800	363009200	9620	9620	9620	9620	100
371	20241025	123700	362047200	9620	9620	9620	9620	0
372	20241025	123600	362047200	9620	9620	9620	9620	0
373	20241025	123500	362047200	9620	9620	9620	9620	50
374	20241025	123400	361566200	9620	9620	9620	9620	0
375	20241025	123300	361566200	9620	9620	9620	9620	251
376	20241025	123200	359151580	9620	9620	9620	9620	0
377	20241025	123100	359151580	9620	9620	9620	9620	0
378	20241025	123000	359151580	9620	9620	9620	9620	0
379	20241025	122900	359151580	9620	9620	9620	9620	0
380	20241025	122800	359151580	9620	9620	9620	9620	0
381	20241025	122700	359151580	9620	9620	9620	9620	90
382	20241025	122600	358285780	9620	9620	9620	9620	0
383	20241025	122500	358285780	9620	9620	9620	9620	10
384	20241025	122400	358189580	9580	9580	9580	9580	0
385	20241025	122300	358189580	9580	9580	9580	9580	0
386	20241025	122200	358189580	9580	9580	9580	9580	0
387	20241025	122100	358189580	9580	9580	9580	9580	0
388	20241025	122000	358189580	9580	9620	9620	9580	550
389	20241025	121900	352915510	9620	9620	9620	9620	0
390	20241025	121800	352915510	9620	9620	9620	9620	50
391	20241025	121700	352434510	9620	9620	9620	9620	94
392	20241025	121600	351530230	9620	9620	9620	9620	0
393	20241025	121500	351530230	9620	9620	9620	9620	6
394	20241025	121400	351472510	9620	9620	9620	9620	50
395	20241025	121300	350991510	9620	9620	9620	9620	50
396	20241025	121200	350510510	9620	9620	9620	9620	0
397	20241025	121100	350510510	9620	9620	9620	9620	100
398	20241025	121000	349548510	9620	9620	9620	9620	48
399	20241025	120900	349086750	9620	9620	9620	9620	100
400	20241025	120800	348124750	9620	9620	9620	9620	0
401	20241025	120700	348124750	9620	9620	9620	9620	0
402	20241025	120600	348124750	9620	9620	9620	9620	50
403	20241025	120500	347643750	9620	9620	9620	9620	0
404	20241025	120400	347643750	9620	9620	9620	9620	50
405	20241025	120300	347162750	9620	9620	9620	9620	50
406	20241025	120200	346681750	9620	9620	9620	9620	50
407	20241025	120100	346200750	9610	9610	9610	9610	16
408	20241025	120000	346046990	9620	9620	9620	9620	50
409	20241025	115900	345565990	9610	9620	9620	9610	792
410	20241025	115800	337947300	9630	9630	9630	9630	3
411	20241025	115700	337918410	9630	9630	9630	9630	0
412	20241025	115600	337918410	9630	9630	9630	9630	0
413	20241025	115500	337918410	9630	9630	9630	9630	0
414	20241025	115400	337918410	9630	9630	9630	9630	0
415	20241025	115300	337918410	9630	9630	9630	9630	0
416	20241025	115200	337918410	9630	9630	9630	9630	0
417	20241025	115100	337918410	9630	9630	9630	9630	0
418	20241025	115000	337918410	9630	9630	9630	9630	0
419	20241025	114900	337918410	9630	9630	9630	9630	0
420	20241025	114800	337918410	9630	9630	9630	9630	0
421	20241025	114700	337918410	9630	9630	9630	9630	0
422	20241025	114600	337918410	9630	9630	9630	9630	0
423	20241025	114500	337918410	9630	9630	9630	9630	0
424	20241025	114400	337918410	9630	9630	9630	9630	5
425	20241025	114300	337870260	9630	9630	9630	9630	0
426	20241025	114200	337870260	9630	9630	9630	9630	0
427	20241025	114100	337870260	9630	9630	9630	9630	0
428	20241025	114000	337870260	9630	9630	9630	9630	48
429	20241025	113900	337408020	9630	9630	9630	9630	0
430	20241025	113800	337408020	9630	9630	9630	9630	5
431	20241025	113700	337359870	9620	9620	9620	9620	239
432	20241025	113600	335060690	9620	9620	9620	9620	95
433	20241025	113500	334146790	9620	9620	9620	9620	0
434	20241025	113400	334146790	9620	9620	9620	9620	0
435	20241025	113300	334146790	9620	9620	9620	9620	0
436	20241025	113200	334146790	9620	9620	9620	9620	0
437	20241025	113100	334146790	9620	9620	9620	9620	200
438	20241025	113000	332222790	9650	9650	9650	9650	0
439	20241025	112900	332222790	9650	9650	9650	9650	0
440	20241025	112800	332222790	9650	9650	9650	9650	0
441	20241025	112700	332222790	9650	9650	9650	9650	0
442	20241025	112600	332222790	9650	9650	9650	9650	1
443	20241025	112500	332213140	9620	9620	9620	9620	0
444	20241025	112400	332213140	9620	9610	9620	9610	136
445	20241025	112300	330905680	9610	9610	9610	9610	50
446	20241025	112200	330425180	9610	9610	9610	9610	50
447	20241025	112100	329944680	9610	9610	9610	9610	0
448	20241025	112000	329944680	9610	9610	9610	9610	50
449	20241025	111900	329464180	9610	9610	9610	9610	50
450	20241025	111800	328983680	9610	9610	9610	9610	0
451	20241025	111700	328983680	9610	9610	9610	9610	65
452	20241025	111600	328359030	9610	9610	9610	9610	50
453	20241025	111500	327878530	9610	9610	9610	9610	50
454	20241025	111400	327398030	9610	9610	9610	9610	0
455	20241025	111300	327398030	9610	9610	9610	9610	50
456	20241025	111200	326917530	9600	9600	9600	9600	0
457	20241025	111100	326917530	9600	9590	9600	9590	1017
458	20241025	111000	317157830	9580	9590	9600	9580	113
459	20241025	110900	316073800	9600	9610	9610	9600	158
460	20241025	110800	314556420	9610	9620	9620	9610	52
461	20241025	110700	314056200	9620	9620	9620	9620	0
462	20241025	110600	314056200	9620	9620	9620	9620	50
463	20241025	110500	313575200	9620	9620	9620	9620	50
464	20241025	110400	313094200	9620	9620	9620	9620	223
465	20241025	110300	310948940	9620	9620	9620	9620	0
466	20241025	110200	310948940	9620	9620	9620	9620	0
467	20241025	110100	310948940	9620	9620	9620	9620	77
468	20241025	110000	310208200	9620	9620	9620	9620	0
469	20241025	105900	310208200	9620	9620	9620	9620	0
470	20241025	105800	310208200	9620	9620	9620	9620	0
471	20241025	105700	310208200	9620	9620	9620	9620	0
472	20241025	105600	310208200	9620	9620	9620	9620	0
473	20241025	105500	310208200	9620	9620	9620	9620	50
474	20241025	105400	309727200	9620	9620	9620	9620	50
475	20241025	105300	309246200	9620	9620	9620	9620	50
476	20241025	105200	308765200	9610	9610	9610	9610	0
477	20241025	105100	308765200	9610	9610	9610	9610	10
478	20241025	105000	308669100	9610	9610	9610	9610	51
479	20241025	104900	308178990	9610	9610	9610	9610	0
480	20241025	104800	308178990	9610	9610	9610	9610	50
481	20241025	104700	307698490	9610	9610	9610	9610	50
482	20241025	104600	307217990	9610	9610	9610	9610	50
483	20241025	104500	306737490	9610	9610	9610	9610	0
484	20241025	104400	306737490	9610	9610	9610	9610	50
485	20241025	104300	306256990	9610	9610	9610	9610	0
486	20241025	104200	306256990	9610	9610	9610	9610	2
487	20241025	104100	306237770	9580	9620	9620	9580	14966
488	20241025	104000	162615270	9620	9620	9620	9620	48
489	20241025	103900	162153510	9620	9620	9620	9620	0
490	20241025	103800	162153510	9620	9620	9620	9620	601
491	20241025	103700	156371890	9620	9620	9620	9620	0
492	20241025	103600	156371890	9620	9620	9620	9620	170
493	20241025	103500	154736490	9620	9620	9620	9620	44
494	20241025	103400	154313210	9640	9640	9640	9640	0
495	20241025	103300	154313210	9640	9640	9640	9640	0
496	20241025	103200	154313210	9640	9640	9640	9640	0
497	20241025	103100	154313210	9640	9650	9650	9640	1637
498	20241025	103000	138524030	9640	9640	9640	9640	260
499	20241025	102900	136017630	9660	9660	9660	9660	0
500	20241025	102800	136017630	9660	9660	9660	9660	0
501	20241025	102700	136017630	9660	9660	9660	9660	0
502	20241025	102600	136017630	9660	9660	9660	9660	189
503	20241025	102500	134191890	9650	9650	9650	9650	53
504	20241025	102400	133680440	9650	9650	9650	9650	0
505	20241025	102300	133680440	9650	9650	9650	9650	0
506	20241025	102200	133680440	9650	9650	9650	9650	0
507	20241025	102100	133680440	9650	9650	9650	9650	0
508	20241025	102000	133680440	9650	9650	9650	9650	0
509	20241025	101900	133680440	9650	9650	9650	9650	2
510	20241025	101800	133661140	9650	9650	9650	9650	0
511	20241025	101700	133661140	9650	9650	9650	9650	100
512	20241025	101600	132696140	9650	9650	9650	9650	0
513	20241025	101500	132696140	9650	9650	9650	9650	0
514	20241025	101400	132696140	9650	9650	9650	9650	0
515	20241025	101300	132696140	9650	9650	9650	9650	6
516	20241025	101200	132638240	9670	9670	9670	9670	0
517	20241025	101100	132638240	9670	9670	9670	9670	0
518	20241025	101000	132638240	9670	9670	9670	9670	48
519	20241025	100900	132174080	9670	9670	9670	9670	0
520	20241025	100800	132174080	9670	9670	9670	9670	1
521	20241025	100700	132164410	9650	9650	9650	9650	0
522	20241025	100600	132164410	9650	9650	9650	9650	0
523	20241025	100500	132164410	9650	9650	9650	9650	0
524	20241025	100400	132164410	9650	9650	9650	9650	177
525	20241025	100300	130456360	9650	9650	9650	9650	0
526	20241025	100200	130456360	9650	9650	9650	9650	0
527	20241025	100100	130456360	9650	9650	9650	9650	0
528	20241025	100000	130456360	9650	9650	9650	9650	0
529	20241025	095900	130456360	9650	9650	9650	9650	0
530	20241025	095800	130456360	9650	9650	9650	9650	0
531	20241025	095700	130456360	9650	9650	9650	9650	0
532	20241025	095600	130456360	9650	9650	9650	9650	0
533	20241025	095500	130456360	9650	9650	9650	9650	0
534	20241025	095400	130456360	9650	9650	9650	9650	0
535	20241025	095300	130456360	9650	9650	9650	9650	0
536	20241025	095200	130456360	9650	9650	9650	9650	100
537	20241025	095100	129491360	9680	9680	9680	9680	530
538	20241025	095000	124360960	9680	9680	9680	9680	0
539	20241025	094900	124360960	9680	9680	9680	9680	0
540	20241025	094800	124360960	9680	9680	9680	9680	0
541	20241025	094700	124360960	9680	9680	9680	9680	978
542	20241025	094600	114893920	9680	9680	9680	9680	0
543	20241025	094500	114893920	9680	9680	9680	9680	0
544	20241025	094400	114893920	9680	9680	9680	9680	30
545	20241025	094300	114603520	9680	9680	9680	9680	0
546	20241025	094200	114603520	9680	9680	9680	9680	0
547	20241025	094100	114603520	9680	9640	9680	9640	1475
548	20241025	094000	100363720	9640	9640	9640	9640	48
549	20241025	093900	99901000	9630	9630	9630	9630	0
550	20241025	093800	99901000	9630	9630	9630	9630	50
551	20241025	093700	99419500	9630	9630	9630	9630	100
552	20241025	093600	98456500	9610	9610	9610	9610	0
553	20241025	093500	98456500	9610	9610	9610	9610	20
554	20241025	093400	98264300	9620	9620	9620	9620	0
555	20241025	093300	98264300	9620	9620	9620	9620	3520
556	20241025	093200	64401900	9620	9620	9620	9620	1
557	20241025	093100	64392280	9620	9620	9620	9620	0
558	20241025	093000	64392280	9620	9620	9620	9620	0
559	20241025	092900	64392280	9620	9640	9640	9620	1930
560	20241025	092800	45820410	9640	9640	9640	9640	0
561	20241025	092700	45820410	9640	9640	9640	9640	0
562	20241025	092600	45820410	9640	9640	9640	9640	0
563	20241025	092500	45820410	9640	9640	9640	9640	0
564	20241025	092400	45820410	9640	9640	9640	9640	0
565	20241025	092300	45820410	9640	9650	9650	9640	101
566	20241025	092200	44845910	9660	9650	9660	9650	473
567	20241025	092100	40280880	9640	9640	9640	9640	1091
568	20241025	092000	29763640	9680	9680	9680	9680	0
569	20241025	091900	29763640	9680	9680	9680	9680	0
570	20241025	091800	29763640	9680	9680	9680	9680	1
571	20241025	091700	29753960	9660	9660	9660	9660	0
572	20241025	091600	29753960	9660	9640	9680	9640	21
573	20241025	091500	29551280	9680	9670	9680	9670	533
574	20241025	091400	24396760	9610	9630	9630	9610	208
575	20241025	091300	22397420	9600	9620	9620	9600	2000
576	20241025	091200	3195200	9620	9620	9620	9620	3
577	20241025	091100	3166340	9640	9640	9640	9640	0
578	20241025	091000	3166340	9640	9640	9640	9640	49
579	20241025	090900	2693980	9640	9640	9640	9640	0
580	20241025	090800	2693980	9640	9640	9640	9630	110
581	20241025	090700	1634190	9640	9640	9640	9640	28
582	20241025	090600	1364270	9650	9650	9650	9650	23
583	20241025	090500	1142320	9650	9650	9650	9650	3
584	20241025	090400	1113370	9670	9670	9670	9670	0
585	20241025	090300	1113370	9670	9690	9690	9670	83
586	20241025	090200	309920	9680	9680	9680	9680	0
587	20241025	090100	309920	9680	9680	9680	9680	0
588	20241025	090000	309920	9680	9680	9700	9680	32