KissMeData/005680/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184600	314466390	9520	9520	9520	9520	480
3	20241011	184500	314466390	9520	9520	9520	9520	0
4	20241011	184400	314466390	9520	9520	9520	9520	0
5	20241011	184300	314466390	9520	9520	9520	9520	0
6	20241011	184200	314466390	9520	9520	9520	9520	0
7	20241011	184100	314466390	9520	9520	9520	9520	0
8	20241011	184000	314466390	9520	9520	9520	9520	0
9	20241011	183900	314466390	9520	9520	9520	9520	0
10	20241011	183800	314466390	9520	9520	9520	9520	0
11	20241011	183700	314466390	9520	9520	9520	9520	0
12	20241011	183600	314466390	9520	9520	9520	9520	0
13	20241011	183500	314466390	9520	9520	9520	9520	0
14	20241011	183400	314466390	9520	9520	9520	9520	0
15	20241011	183300	314466390	9520	9520	9520	9520	0
16	20241011	183200	314466390	9520	9520	9520	9520	0
17	20241011	183100	314466390	9520	9520	9520	9520	0
18	20241011	183000	314466390	9520	9520	9520	9520	0
19	20241011	182900	314466390	9520	9520	9520	9520	0
20	20241011	182800	314466390	9520	9520	9520	9520	0
21	20241011	182700	314466390	9520	9520	9520	9520	0
22	20241011	182600	314466390	9520	9520	9520	9520	0
23	20241011	182500	314466390	9520	9520	9520	9520	0
24	20241011	182400	314466390	9520	9520	9520	9520	0
25	20241011	182300	314466390	9520	9520	9520	9520	0
26	20241011	182200	314466390	9520	9520	9520	9520	0
27	20241011	182100	314466390	9520	9520	9520	9520	0
28	20241011	182000	314466390	9520	9520	9520	9520	0
29	20241011	181900	314466390	9520	9520	9520	9520	0
30	20241011	181800	314466390	9520	9520	9520	9520	0
31	20241011	181700	314466390	9520	9520	9520	9520	0
32	20241011	181600	314466390	9520	9520	9520	9520	480
33	20241011	181500	314466390	9520	9520	9520	9520	0
34	20241011	181400	314466390	9520	9520	9520	9520	0
35	20241011	181300	314466390	9520	9520	9520	9520	0
36	20241011	181200	314466390	9520	9520	9520	9520	0
37	20241011	181100	314466390	9520	9520	9520	9520	0
38	20241011	181000	314466390	9520	9520	9520	9520	0
39	20241011	180900	314466390	9520	9520	9520	9520	0
40	20241011	180800	314466390	9520	9520	9520	9520	0
41	20241011	180700	314466390	9520	9520	9520	9520	0
42	20241011	180600	314466390	9520	9520	9520	9520	0
43	20241011	180500	314466390	9520	9520	9520	9520	0
44	20241011	180400	314466390	9520	9520	9520	9520	0
45	20241011	180300	314466390	9520	9520	9520	9520	0
46	20241011	180200	314466390	9520	9520	9520	9520	0
47	20241011	180100	314466390	9520	9520	9520	9520	0
48	20241011	180000	314466390	9520	9520	9520	9520	0
49	20241011	175900	314466390	9520	9520	9520	9520	0
50	20241011	175800	314466390	9520	9520	9520	9520	0
51	20241011	175700	314466390	9520	9520	9520	9520	0
52	20241011	175600	314466390	9520	9520	9520	9520	0
53	20241011	175500	314466390	9520	9520	9520	9520	0
54	20241011	175400	314466390	9520	9520	9520	9520	0
55	20241011	175300	314466390	9520	9520	9520	9520	0
56	20241011	175200	314466390	9520	9520	9520	9520	0
57	20241011	175100	314466390	9520	9520	9520	9520	0
58	20241011	175000	314466390	9520	9520	9520	9520	0
59	20241011	174900	314466390	9520	9520	9520	9520	0
60	20241011	174800	314466390	9520	9520	9520	9520	0
61	20241011	174700	314466390	9520	9520	9520	9520	0
62	20241011	174600	314466390	9520	9520	9520	9520	480
63	20241011	174500	314466390	9520	9520	9520	9520	0
64	20241011	174400	314466390	9520	9520	9520	9520	0
65	20241011	174300	314466390	9520	9520	9520	9520	0
66	20241011	174200	314466390	9520	9520	9520	9520	0
67	20241011	174100	314466390	9520	9520	9520	9520	0
68	20241011	174000	314466390	9520	9520	9520	9520	0
69	20241011	173900	314466390	9520	9520	9520	9520	0
70	20241011	173800	314466390	9520	9520	9520	9520	0
71	20241011	173700	314466390	9520	9520	9520	9520	0
72	20241011	173600	314466390	9520	9520	9520	9520	0
73	20241011	173500	314466390	9520	9520	9520	9520	0
74	20241011	173400	314466390	9520	9520	9520	9520	0
75	20241011	173300	314466390	9520	9520	9520	9520	0
76	20241011	173200	314466390	9520	9520	9520	9520	0
77	20241011	173100	314466390	9520	9520	9520	9520	0
78	20241011	173000	314466390	9520	9520	9520	9520	0
79	20241011	172900	314466390	9520	9520	9520	9520	0
80	20241011	172800	314466390	9520	9520	9520	9520	0
81	20241011	172700	314466390	9520	9520	9520	9520	0
82	20241011	172600	314466390	9520	9520	9520	9520	0
83	20241011	172500	314466390	9520	9520	9520	9520	0
84	20241011	172400	314466390	9520	9520	9520	9520	0
85	20241011	172300	314466390	9520	9520	9520	9520	0
86	20241011	172200	314466390	9520	9520	9520	9520	0
87	20241011	172100	314466390	9520	9520	9520	9520	0
88	20241011	172000	314466390	9520	9520	9520	9520	0
89	20241011	171900	314466390	9520	9520	9520	9520	0
90	20241011	171800	314466390	9520	9520	9520	9520	0
91	20241011	171700	314466390	9520	9520	9520	9520	0
92	20241011	171600	314466390	9520	9520	9520	9520	480
93	20241011	171500	314466390	9520	9520	9520	9520	0
94	20241011	171400	314466390	9520	9520	9520	9520	0
95	20241011	171300	314466390	9520	9520	9520	9520	0
96	20241011	171200	314466390	9520	9520	9520	9520	0
97	20241011	171100	314466390	9520	9520	9520	9520	0
98	20241011	171000	314466390	9520	9520	9520	9520	0
99	20241011	170900	314466390	9520	9520	9520	9520	0
100	20241011	170800	314466390	9520	9520	9520	9520	0
101	20241011	170700	314466390	9520	9520	9520	9520	0
102	20241011	170600	314466390	9520	9520	9520	9520	0
103	20241011	170500	314466390	9520	9520	9520	9520	0
104	20241011	170400	314466390	9520	9520	9520	9520	0
105	20241011	170300	314466390	9520	9520	9520	9520	0
106	20241011	170200	314466390	9520	9520	9520	9520	0
107	20241011	170100	314466390	9520	9520	9520	9520	0
108	20241011	170000	314466390	9520	9520	9520	9520	0
109	20241011	165900	314466390	9520	9520	9520	9520	0
110	20241011	165800	314466390	9520	9520	9520	9520	0
111	20241011	165700	314466390	9520	9520	9520	9520	0
112	20241011	165600	314466390	9520	9520	9520	9520	0
113	20241011	165500	314466390	9520	9520	9520	9520	0
114	20241011	165400	314466390	9520	9520	9520	9520	0
115	20241011	165300	314466390	9520	9520	9520	9520	0
116	20241011	165200	314466390	9520	9520	9520	9520	0
117	20241011	165100	314466390	9520	9520	9520	9520	0
118	20241011	165000	314466390	9520	9520	9520	9520	0
119	20241011	164900	314466390	9520	9520	9520	9520	0
120	20241011	164800	314466390	9520	9520	9520	9520	0
121	20241011	164700	314466390	9520	9520	9520	9520	0
122	20241011	164600	314466390	9520	9520	9520	9520	480
123	20241011	164500	314466390	9520	9520	9520	9520	0
124	20241011	164400	314466390	9520	9520	9520	9520	0
125	20241011	164300	314466390	9520	9520	9520	9520	0
126	20241011	164200	314466390	9520	9520	9520	9520	0
127	20241011	164100	314466390	9520	9520	9520	9520	0
128	20241011	164000	314466390	9520	9520	9520	9520	0
129	20241011	163900	314466390	9520	9520	9520	9520	0
130	20241011	163800	314466390	9520	9520	9520	9520	0
131	20241011	163700	314466390	9520	9520	9520	9520	0
132	20241011	163600	314466390	9520	9520	9520	9520	0
133	20241011	163500	314466390	9520	9520	9520	9520	0
134	20241011	163400	314466390	9520	9520	9520	9520	0
135	20241011	163300	314466390	9520	9520	9520	9520	0
136	20241011	163200	314466390	9520	9520	9520	9520	0
137	20241011	163100	314466390	9520	9520	9520	9520	0
138	20241011	163000	314466390	9520	9520	9520	9520	0
139	20241011	162900	314466390	9520	9520	9520	9520	0
140	20241011	162800	314466390	9520	9520	9520	9520	0
141	20241011	162700	314466390	9520	9520	9520	9520	0
142	20241011	162600	314466390	9520	9520	9520	9520	0
143	20241011	162500	314466390	9520	9520	9520	9520	0
144	20241011	162400	314466390	9520	9520	9520	9520	0
145	20241011	162300	314466390	9520	9520	9520	9520	0
146	20241011	162200	314466390	9520	9520	9520	9520	0
147	20241011	162100	314466390	9520	9520	9520	9520	0
148	20241011	162000	314466390	9520	9520	9520	9520	0
149	20241011	161900	314466390	9520	9520	9520	9520	0
150	20241011	161800	314466390	9520	9520	9520	9520	0
151	20241011	161700	314466390	9520	9520	9520	9520	0
152	20241011	161600	314466390	9520	9520	9520	9520	480
153	20241011	161500	314466390	9520	9520	9520	9520	0
154	20241011	161400	314466390	9520	9520	9520	9520	0
155	20241011	161300	314466390	9520	9520	9520	9520	0
156	20241011	161200	314466390	9520	9520	9520	9520	0
157	20241011	161100	314466390	9520	9520	9520	9520	0
158	20241011	161000	314466390	9520	9520	9520	9520	0
159	20241011	160900	314466390	9520	9520	9520	9520	0
160	20241011	160800	314466390	9520	9520	9520	9520	0
161	20241011	160700	314466390	9520	9520	9520	9520	0
162	20241011	160600	314466390	9520	9520	9520	9520	0
163	20241011	160500	314466390	9520	9520	9520	9520	0
164	20241011	160400	314466390	9520	9520	9520	9520	0
165	20241011	160300	314466390	9520	9520	9520	9520	0
166	20241011	160200	314466390	9520	9520	9520	9520	0
167	20241011	160100	314466390	9520	9520	9520	9520	0
168	20241011	160000	314466390	9520	9520	9520	9520	0
169	20241011	155900	314466390	9520	9520	9520	9520	0
170	20241011	155800	314466390	9520	9520	9520	9520	0
171	20241011	155700	314466390	9520	9520	9520	9520	0
172	20241011	155600	314466390	9520	9520	9520	9520	0
173	20241011	155500	314466390	9520	9520	9520	9520	0
174	20241011	155400	314466390	9520	9520	9520	9520	0
175	20241011	155300	314466390	9520	9520	9520	9520	0
176	20241011	155200	314466390	9520	9520	9520	9520	0
177	20241011	155100	314466390	9520	9520	9520	9520	0
178	20241011	155000	314466390	9520	9520	9520	9520	0
179	20241011	154900	314466390	9520	9520	9520	9520	0
180	20241011	154800	314466390	9520	9520	9520	9520	0
181	20241011	154700	314466390	9520	9520	9520	9520	0
182	20241011	154600	314466390	9520	9520	9520	9520	480
183	20241011	154500	314466390	9520	9520	9520	9520	0
184	20241011	154400	314466390	9520	9520	9520	9520	0
185	20241011	154300	314466390	9520	9520	9520	9520	0
186	20241011	154200	314466390	9520	9520	9520	9520	0
187	20241011	154100	314466390	9520	9520	9520	9520	0
188	20241011	154000	314466390	9520	9520	9520	9520	0
189	20241011	153900	314466390	9520	9520	9520	9520	0
190	20241011	153800	314466390	9520	9520	9520	9520	0
191	20241011	153700	314466390	9520	9520	9520	9520	0
192	20241011	153600	314466390	9520	9520	9520	9520	0
193	20241011	153500	314466390	9520	9520	9520	9520	0
194	20241011	153400	314466390	9520	9520	9520	9520	0
195	20241011	153300	314466390	9520	9520	9520	9520	0
196	20241011	153200	314466390	9520	9520	9520	9520	0
197	20241011	153100	314466390	9520	9520	9520	9520	0
198	20241011	153000	314466390	9520	9520	9520	9520	480
199	20241011	152900	309896790	9510	9510	9510	9510	0
200	20241011	152800	309896790	9510	9510	9510	9510	0
201	20241011	152700	309896790	9510	9510	9510	9510	0
202	20241011	152600	309896790	9510	9510	9510	9510	0
203	20241011	152500	309896790	9510	9510	9510	9510	0
204	20241011	152400	309896790	9510	9510	9510	9510	0
205	20241011	152300	309896790	9510	9510	9510	9510	0
206	20241011	152200	309896790	9510	9510	9510	9510	0
207	20241011	152100	309896790	9510	9510	9510	9510	0
208	20241011	152000	309896790	9510	9510	9510	9510	0
209	20241011	151900	309896790	9510	9520	9520	9510	39
210	20241011	151800	309525840	9520	9520	9520	9520	16
211	20241011	151700	309373520	9520	9520	9520	9520	0
212	20241011	151600	309373520	9520	9520	9520	9520	0
213	20241011	151500	309373520	9520	9520	9520	9520	0
214	20241011	151400	309373520	9520	9520	9520	9520	0
215	20241011	151300	309373520	9520	9520	9520	9520	0
216	20241011	151200	309373520	9520	9520	9520	9520	0
217	20241011	151100	309373520	9520	9520	9520	9520	33
218	20241011	151000	309059360	9520	9520	9520	9520	3
219	20241011	150900	309030800	9530	9530	9530	9530	0
220	20241011	150800	309030800	9530	9530	9530	9530	0
221	20241011	150700	309030800	9530	9530	9530	9530	0
222	20241011	150600	309030800	9530	9530	9530	9530	1
223	20241011	150500	309021270	9530	9530	9530	9530	50
224	20241011	150400	308544770	9520	9520	9520	9520	0
225	20241011	150300	308544770	9520	9520	9520	9520	0
226	20241011	150200	308544770	9520	9520	9520	9520	0
227	20241011	150100	308544770	9520	9520	9520	9520	0
228	20241011	150000	308544770	9520	9520	9520	9520	10
229	20241011	145900	308449570	9510	9510	9510	9510	17
230	20241011	145800	308287900	9520	9520	9520	9520	10
231	20241011	145700	308192700	9510	9520	9520	9510	27
232	20241011	145600	307935830	9520	9520	9520	9520	10
233	20241011	145500	307840630	9510	9510	9510	9510	18
234	20241011	145400	307669450	9520	9520	9520	9520	20
235	20241011	145300	307479050	9510	9510	9510	9510	17
236	20241011	145200	307317380	9520	9520	9520	9520	10
237	20241011	145100	307222180	9520	9510	9520	9510	77
238	20241011	145000	306489310	9520	9520	9520	9520	10
239	20241011	144900	306394110	9520	9520	9520	9520	10
240	20241011	144800	306298910	9510	9520	9520	9510	46
241	20241011	144700	305861150	9520	9520	9520	9520	80
242	20241011	144600	305099550	9520	9520	9520	9510	58
243	20241011	144500	304547660	9520	9520	9520	9520	40
244	20241011	144400	304166860	9520	9520	9520	9520	29
245	20241011	144300	303890780	9520	9520	9520	9520	78
246	20241011	144200	303148220	9520	9520	9530	9520	234
247	20241011	144100	300920460	9520	9520	9520	9520	10
248	20241011	144000	300825260	9520	9520	9520	9520	27
249	20241011	143900	300568220	9520	9520	9520	9520	0
250	20241011	143800	300568220	9520	9520	9520	9520	10
251	20241011	143700	300473020	9520	9520	9520	9520	37
252	20241011	143600	300120780	9520	9520	9520	9520	60
253	20241011	143500	299549580	9520	9520	9520	9520	66
254	20241011	143400	298921260	9520	9520	9520	9520	12
255	20241011	143300	298807020	9520	9520	9520	9520	27
256	20241011	143200	298549980	9520	9520	9520	9520	162
257	20241011	143100	297007740	9520	9520	9520	9520	918
258	20241011	143000	288268380	9520	9520	9520	9520	0
259	20241011	142900	288268380	9520	9520	9520	9520	26
260	20241011	142800	288020860	9520	9520	9520	9520	10
261	20241011	142700	287925660	9520	9520	9520	9520	10
262	20241011	142600	287830460	9520	9520	9520	9520	1017
263	20241011	142500	278148620	9520	9520	9520	9520	10
264	20241011	142400	278053420	9520	9520	9520	9520	27
265	20241011	142300	277796380	9520	9520	9520	9520	10
266	20241011	142200	277701180	9520	9520	9520	9520	16
267	20241011	142100	277548860	9520	9520	9520	9520	15
268	20241011	142000	277406060	9520	9520	9520	9520	27
269	20241011	141900	277149020	9520	9520	9520	9520	10
270	20241011	141800	277053820	9520	9520	9520	9520	17
271	20241011	141700	276891980	9520	9520	9520	9520	10
272	20241011	141600	276796780	9530	9530	9530	9530	648
273	20241011	141500	270621340	9530	9530	9530	9530	218
274	20241011	141400	268543800	9530	9530	9530	9530	0
275	20241011	141300	268543800	9530	9530	9530	9530	197
276	20241011	141200	266666390	9530	9530	9530	9530	180
277	20241011	141100	264950990	9530	9530	9530	9530	27
278	20241011	141000	264693680	9530	9530	9530	9530	0
279	20241011	140900	264693680	9530	9530	9530	9530	26
280	20241011	140800	264445900	9530	9530	9530	9530	10
281	20241011	140700	264350600	9530	9530	9540	9530	29
282	20241011	140600	264074210	9530	9530	9530	9530	0
283	20241011	140500	264074210	9530	9530	9530	9530	10
284	20241011	140400	263978910	9530	9530	9530	9530	27
285	20241011	140300	263721600	9530	9530	9530	9530	10
286	20241011	140200	263626300	9530	9530	9530	9530	27
287	20241011	140100	263368990	9530	9530	9530	9530	0
288	20241011	140000	263368990	9530	9530	9530	9530	27
289	20241011	135900	263111680	9530	9530	9530	9530	10
290	20241011	135800	263016380	9530	9530	9530	9530	177
291	20241011	135700	261329570	9530	9530	9530	9530	0
292	20241011	135600	261329570	9530	9530	9530	9530	226
293	20241011	135500	259175790	9530	9530	9530	9530	60
294	20241011	135400	258603990	9530	9530	9530	9530	10
295	20241011	135300	258508690	9530	9530	9530	9530	17
296	20241011	135200	258346680	9530	9530	9530	9530	10
297	20241011	135100	258251380	9530	9530	9530	9530	27
298	20241011	135000	257994070	9530	9530	9530	9530	10
299	20241011	134900	257898770	9530	9530	9530	9530	16
300	20241011	134800	257746290	9530	9530	9530	9530	10
301	20241011	134700	257650990	9530	9530	9530	9530	27
302	20241011	134600	257393680	9530	9530	9530	9530	10
303	20241011	134500	257298380	9530	9530	9530	9530	17
304	20241011	134400	257136370	9530	9530	9530	9530	10
305	20241011	134300	257041070	9530	9530	9530	9530	10
306	20241011	134200	256945770	9530	9530	9530	9530	40
307	20241011	134100	256564570	9530	9530	9530	9530	0
308	20241011	134000	256564570	9530	9530	9530	9530	27
309	20241011	133900	256307260	9530	9530	9530	9530	20
310	20241011	133800	256116660	9520	9520	9520	9520	28
311	20241011	133700	255850100	9520	9520	9520	9520	10
312	20241011	133600	255754900	9520	9520	9520	9520	545
313	20241011	133500	250566500	9520	9520	9520	9520	10
314	20241011	133400	250471300	9520	9520	9520	9520	41
315	20241011	133300	250080980	9520	9520	9520	9520	10
316	20241011	133200	249985780	9520	9520	9520	9520	0
317	20241011	133100	249985780	9520	9520	9520	9520	27
318	20241011	133000	249728740	9520	9520	9520	9520	10
319	20241011	132900	249633540	9520	9520	9520	9520	26
320	20241011	132800	249386020	9520	9520	9520	9520	0
321	20241011	132700	249386020	9520	9520	9520	9520	27
322	20241011	132600	249128980	9520	9520	9520	9520	10
323	20241011	132500	249033780	9520	9530	9530	9520	122
324	20241011	132400	247872240	9530	9530	9530	9530	0
325	20241011	132300	247872240	9530	9520	9530	9520	26
326	20241011	132200	247624620	9530	9530	9530	9530	10
327	20241011	132100	247529320	9530	9530	9530	9530	10
328	20241011	132000	247434020	9520	9520	9520	9520	17
329	20241011	131900	247272180	9530	9530	9530	9530	10
330	20241011	131800	247176880	9520	9530	9530	9520	27
331	20241011	131700	246919740	9530	9530	9530	9530	10
332	20241011	131600	246824440	9520	9530	9530	9520	26
333	20241011	131500	246576820	9540	9520	9540	9520	95
334	20241011	131400	245672210	9520	9520	9520	9520	27
335	20241011	131300	245415170	9520	9520	9520	9520	10
336	20241011	131200	245319970	9520	9520	9520	9520	17
337	20241011	131100	245158130	9520	9520	9520	9520	10
338	20241011	131000	245062930	9520	9530	9530	9520	29
339	20241011	130900	244786760	9520	9520	9520	9520	26
340	20241011	130800	244539240	9520	9520	9520	9520	0
341	20241011	130700	244539240	9520	9520	9520	9520	17
342	20241011	130600	244377400	9530	9530	9530	9530	20
343	20241011	130500	244186800	9520	9520	9520	9520	27
344	20241011	130400	243929760	9520	9520	9520	9520	10
345	20241011	130300	243834560	9520	9520	9520	9520	16
346	20241011	130200	243682240	9520	9520	9520	9520	10
347	20241011	130100	243587040	9520	9520	9520	9520	27
348	20241011	130000	243330000	9520	9520	9520	9520	10
349	20241011	125900	243234800	9520	9520	9520	9520	0
350	20241011	125800	243234800	9520	9530	9530	9520	41
351	20241011	125700	242844380	9520	9520	9520	9520	10
352	20241011	125600	242749180	9520	9520	9520	9520	26
353	20241011	125500	242501660	9520	9520	9520	9520	0
354	20241011	125400	242501660	9520	9520	9520	9520	27
355	20241011	125300	242244620	9520	9520	9520	9520	10
356	20241011	125200	242149420	9520	9520	9520	9520	17
357	20241011	125100	241987580	9530	9530	9530	9530	7
358	20241011	125000	241920870	9530	9520	9530	9520	27
359	20241011	124900	241663720	9520	9520	9520	9520	10
360	20241011	124800	241568520	9520	9520	9520	9520	10
361	20241011	124700	241473320	9520	9520	9520	9520	17
362	20241011	124600	241311480	9520	9520	9520	9520	10
363	20241011	124500	241216280	9520	9520	9520	9520	27
364	20241011	124400	240959240	9520	9520	9520	9520	10
365	20241011	124300	240864040	9520	9520	9520	9520	16
366	20241011	124200	240711720	9520	9520	9520	9520	10
367	20241011	124100	240616520	9520	9520	9520	9520	27
368	20241011	124000	240359480	9520	9520	9520	9520	10
369	20241011	123900	240264280	9520	9520	9520	9520	27
370	20241011	123800	240007240	9520	9520	9520	9520	0
371	20241011	123700	240007240	9520	9520	9520	9520	10
372	20241011	123600	239912040	9520	9530	9530	9520	18
373	20241011	123500	239740660	9520	9530	9530	9520	20
374	20241011	123400	239550160	9520	9540	9540	9520	20
375	20241011	123300	239359730	9530	9530	9540	9530	21
376	20241011	123200	239159590	9520	9530	9540	9520	27
377	20241011	123100	238902420	9520	9530	9530	9520	11
378	20241011	123000	238797690	9520	9520	9520	9520	17
379	20241011	122900	238635850	9530	9530	9530	9530	2
380	20241011	122800	238616790	9540	9520	9540	9520	37
381	20241011	122700	238264440	9520	9520	9520	9520	10
382	20241011	122600	238169240	9530	9530	9530	9530	0
383	20241011	122500	238169240	9530	9530	9530	9530	18
384	20241011	122400	237997700	9530	9530	9530	9530	10
385	20241011	122300	237902400	9530	9530	9530	9530	26
386	20241011	122200	237654620	9530	9530	9530	9530	0
387	20241011	122100	237654620	9530	9530	9530	9530	27
388	20241011	122000	237397310	9530	9530	9530	9530	24
389	20241011	121900	237168590	9540	9530	9540	9530	32
390	20241011	121800	236863580	9530	9530	9530	9530	0
391	20241011	121700	236863580	9530	9530	9530	9530	26
392	20241011	121600	236615800	9530	9530	9530	9530	10
393	20241011	121500	236520500	9530	9530	9530	9530	20
394	20241011	121400	236329900	9520	9530	9530	9520	27
395	20241011	121300	236072760	9520	9520	9520	9520	0
396	20241011	121200	236072760	9520	9530	9530	9520	27
397	20241011	121100	235815620	9530	9530	9530	9530	10
398	20241011	121000	235720320	9530	9540	9540	9530	45
399	20241011	120900	235291380	9530	9530	9530	9530	0
400	20241011	120800	235291380	9530	9530	9530	9530	27
401	20241011	120700	235034070	9530	9530	9530	9530	10
402	20241011	120600	234938770	9530	9530	9530	9530	27
403	20241011	120500	234681460	9530	9530	9530	9530	11
404	20241011	120400	234576630	9520	9520	9520	9520	60
405	20241011	120300	234005430	9520	9520	9520	9520	26
406	20241011	120200	233757910	9520	9520	9520	9520	10
407	20241011	120100	233662710	9520	9520	9520	9520	17
408	20241011	120000	233500870	9520	9520	9520	9520	19
409	20241011	115900	233319990	9520	9520	9520	9520	27
410	20241011	115800	233062950	9520	9520	9520	9520	10
411	20241011	115700	232967750	9520	9520	9520	9520	16
412	20241011	115600	232815430	9520	9520	9520	9520	3194
413	20241011	115500	202408550	9520	9520	9520	9520	17
414	20241011	115400	202246710	9520	9520	9530	9520	997
415	20241011	115300	192755170	9520	9520	9520	9520	0
416	20241011	115200	192755170	9520	9530	9530	9520	9017
417	20241011	115100	106845230	9530	9530	9530	9530	10
418	20241011	115000	106749930	9530	9530	9530	9530	26
419	20241011	114900	106502150	9540	9540	9540	9540	1
420	20241011	114800	106492610	9530	9530	9530	9530	27
421	20241011	114700	106235300	9530	9530	9530	9530	500
422	20241011	114600	101470300	9530	9530	9530	9530	517
423	20241011	114500	96543290	9530	9530	9530	9530	10
424	20241011	114400	96447990	9530	9530	9530	9530	16
425	20241011	114300	96295510	9530	9530	9530	9530	10
426	20241011	114200	96200210	9530	9530	9530	9530	10
427	20241011	114100	96104910	9530	9530	9530	9530	27
428	20241011	114000	95847600	9530	9530	9530	9530	0
429	20241011	113900	95847600	9530	9530	9530	9530	27
430	20241011	113800	95590290	9530	9530	9530	9530	10
431	20241011	113700	95494990	9530	9530	9530	9530	26
432	20241011	113600	95247210	9530	9530	9530	9530	0
433	20241011	113500	95247210	9530	9530	9530	9530	41
434	20241011	113400	94856480	9530	9530	9530	9530	11
435	20241011	113300	94751650	9530	9530	9530	9530	27
436	20241011	113200	94494340	9530	9530	9530	9530	0
437	20241011	113100	94494340	9530	9530	9530	9530	10
438	20241011	113000	94399040	9530	9530	9530	9530	26
439	20241011	112900	94151260	9530	9530	9530	9530	10
440	20241011	112800	94055960	9530	9530	9530	9530	17
441	20241011	112700	93893950	9530	9530	9530	9530	10
442	20241011	112600	93798650	9530	9530	9530	9530	27
443	20241011	112500	93541340	9530	9530	9530	9530	10
444	20241011	112400	93446040	9530	9530	9530	9530	17
445	20241011	112300	93284030	9530	9530	9530	9530	10
446	20241011	112200	93188730	9530	9530	9530	9530	27
447	20241011	112100	92931420	9530	9530	9530	9530	10
448	20241011	112000	92836120	9540	9540	9540	9540	0
449	20241011	111900	92836120	9540	9530	9540	9530	26
450	20241011	111800	92588250	9540	9540	9540	9540	1
451	20241011	111700	92578710	9550	9540	9550	9530	27
452	20241011	111600	92321280	9550	9530	9550	9530	21
453	20241011	111500	92121030	9530	9530	9530	9530	17
454	20241011	111400	91959020	9550	9540	9550	9540	10
455	20241011	111300	91863610	9540	9530	9540	9530	18
456	20241011	111200	91692060	9550	9540	9550	9540	11
457	20241011	111100	91587110	9550	9530	9550	9530	26
458	20241011	111000	91339220	9540	9550	9550	9540	20
459	20241011	110900	91148330	9540	9540	9540	9540	10
460	20241011	110800	91052930	9540	9540	9540	9540	27
461	20241011	110700	90795350	9540	9540	9540	9540	0
462	20241011	110600	90795350	9540	9540	9540	9540	127
463	20241011	110500	89583770	9540	9540	9540	9540	10
464	20241011	110400	89488370	9540	9540	9540	9540	86
465	20241011	110300	88667930	9540	9540	9540	9540	290
466	20241011	110200	85901330	9540	9540	9540	9540	27
467	20241011	110100	85643750	9540	9540	9540	9540	10
468	20241011	110000	85548350	9540	9540	9540	9540	27
469	20241011	105900	85290770	9540	9540	9540	9540	10
470	20241011	105800	85195370	9540	9540	9540	9540	10
471	20241011	105700	85099970	9540	9540	9540	9540	129
472	20241011	105600	83869310	9540	9540	9540	9540	10
473	20241011	105500	83773910	9540	9540	9540	9540	17
474	20241011	105400	83611730	9540	9540	9540	9540	15
475	20241011	105300	83468630	9550	9550	9550	9550	51
476	20241011	105200	82981580	9550	9550	9550	9550	51
477	20241011	105100	82494530	9540	9540	9540	9540	26
478	20241011	105000	82246490	9540	9540	9540	9540	0
479	20241011	104900	82246490	9540	9550	9550	9540	51
480	20241011	104800	81759540	9550	9540	9550	9540	499
481	20241011	104700	76994190	9540	9540	9540	9540	260
482	20241011	104600	74513790	9540	9540	9540	9540	17
483	20241011	104500	74351610	9540	9540	9540	9540	10
484	20241011	104400	74256210	9540	9540	9540	9540	26
485	20241011	104300	74008170	9540	9540	9540	9540	10
486	20241011	104200	73912770	9540	9540	9540	9540	17
487	20241011	104100	73750590	9540	9540	9540	9540	10
488	20241011	104000	73655190	9540	9540	9540	9540	27
489	20241011	103900	73397610	9540	9540	9540	9540	10
490	20241011	103800	73302210	9540	9540	9540	9540	96
491	20241011	103700	72386370	9540	9540	9540	9540	10
492	20241011	103600	72290970	9540	9540	9540	9540	10
493	20241011	103500	72195570	9540	9540	9540	9540	27
494	20241011	103400	71937990	9540	9540	9540	9540	0
495	20241011	103300	71937990	9540	9550	9550	9530	48
496	20241011	103200	71480030	9540	9540	9540	9540	10
497	20241011	103100	71384630	9530	9540	9540	9530	26
498	20241011	103000	71136750	9540	9540	9540	9540	5
499	20241011	102900	71089050	9530	9530	9530	9530	27
500	20241011	102800	70831740	9540	9540	9540	9540	5
501	20241011	102700	70784040	9540	9540	9540	9540	27
502	20241011	102600	70526460	9540	9540	9540	9540	0
503	20241011	102500	70526460	9540	9550	9550	9540	111
504	20241011	102400	69466510	9540	9540	9540	9540	142
505	20241011	102300	68111830	9540	9540	9540	9540	710
506	20241011	102200	61338430	9540	9540	9540	9540	27
507	20241011	102100	61080850	9540	9540	9540	9540	0
508	20241011	102000	61080850	9540	9540	9540	9540	227
509	20241011	101900	58915270	9540	9540	9540	9540	0
510	20241011	101800	58915270	9540	9550	9550	9540	26
511	20241011	101700	58667130	9550	9550	9550	9550	0
512	20241011	101600	58667130	9550	9550	9550	9540	127
513	20241011	101500	57454450	9550	9550	9550	9550	111
514	20241011	101400	56394400	9550	9550	9550	9550	11
515	20241011	101300	56289350	9540	9540	9540	9540	17
516	20241011	101200	56127170	9550	9550	9550	9540	113
517	20241011	101100	55048050	9540	9560	9560	9540	176
518	20241011	101000	53365910	9550	9540	9550	9540	20
519	20241011	100900	53175010	9550	9530	9550	9530	2144
520	20241011	100800	32701430	9530	9530	9530	9530	10
521	20241011	100700	32606130	9530	9530	9530	9530	132
522	20241011	100600	31348170	9530	9530	9530	9530	10
523	20241011	100500	31252870	9530	9530	9530	9530	16
524	20241011	100400	31100390	9530	9530	9530	9530	10
525	20241011	100300	31005090	9530	9530	9530	9530	10
526	20241011	100200	30909790	9530	9540	9540	9530	127
527	20241011	100100	29698480	9530	9530	9530	9530	0
528	20241011	100000	29698480	9530	9530	9530	9530	32
529	20241011	095900	29393520	9530	9530	9530	9530	10
530	20241011	095800	29298220	9530	9530	9530	9530	26
531	20241011	095700	29050440	9530	9530	9530	9530	24
532	20241011	095600	28821720	9530	9530	9530	9530	17
533	20241011	095500	28659710	9530	9540	9540	9530	12
534	20241011	095400	28545330	9550	9530	9550	9530	72
535	20241011	095300	27858370	9530	9530	9530	9530	10
536	20241011	095200	27763070	9530	9530	9530	9530	0
537	20241011	095100	27763070	9530	9530	9530	9530	26
538	20241011	095000	27515290	9530	9530	9530	9530	32
539	20241011	094900	27210330	9530	9530	9530	9530	27
540	20241011	094800	26953020	9530	9530	9530	9530	0
541	20241011	094700	26953020	9530	9530	9530	9530	27
542	20241011	094600	26695710	9530	9530	9530	9530	0
543	20241011	094500	26695710	9530	9530	9540	9530	86
544	20241011	094400	25875530	9540	9540	9540	9540	0
545	20241011	094300	25875530	9540	9530	9540	9530	28
546	20241011	094200	25608590	9530	9530	9530	9530	10
547	20241011	094100	25513290	9530	9530	9530	9530	10
548	20241011	094000	25417990	9530	9530	9530	9530	17
549	20241011	093900	25255980	9530	9530	9530	9530	10
550	20241011	093800	25160680	9530	9540	9540	9530	95
551	20241011	093700	24254540	9530	9530	9530	9530	10
552	20241011	093600	24159240	9530	9530	9530	9530	17
553	20241011	093500	23997230	9530	9530	9530	9530	114
554	20241011	093400	22910810	9530	9530	9530	9530	27
555	20241011	093300	22653500	9530	9530	9530	9530	14
556	20241011	093200	22520080	9530	9530	9550	9530	32
557	20241011	093100	22215100	9550	9550	9550	9550	0
558	20241011	093000	22215100	9550	9530	9550	9530	106
559	20241011	092900	21204900	9530	9530	9530	9530	0
560	20241011	092800	21204900	9530	9530	9530	9530	37
561	20241011	092700	20852290	9550	9530	9550	9530	160
562	20241011	092600	19327090	9550	9550	9550	9550	90
563	20241011	092500	18467590	9530	9530	9530	9530	1
564	20241011	092400	18458060	9530	9530	9530	9530	0
565	20241011	092300	18458060	9530	9530	9530	9530	0
566	20241011	092200	18458060	9530	9530	9530	9530	0
567	20241011	092100	18458060	9530	9530	9530	9530	184
568	20241011	092000	16704540	9540	9540	9540	9540	316
569	20241011	091900	13689900	9550	9550	9550	9550	0
570	20241011	091800	13689900	9550	9550	9550	9550	0
571	20241011	091700	13689900	9550	9550	9550	9550	2
572	20241011	091600	13670800	9540	9540	9540	9540	0
573	20241011	091500	13670800	9540	9540	9540	9540	0
574	20241011	091400	13670800	9540	9540	9540	9540	0
575	20241011	091300	13670800	9540	9540	9540	9540	0
576	20241011	091200	13670800	9540	9540	9540	9540	0
577	20241011	091100	13670800	9540	9540	9540	9540	0
578	20241011	091000	13670800	9540	9550	9550	9540	60
579	20241011	090900	13098300	9580	9580	9580	9580	0
580	20241011	090800	13098300	9580	9580	9580	9580	0
581	20241011	090700	13098300	9580	9580	9580	9580	0
582	20241011	090600	13098300	9580	9540	9580	9540	2
583	20241011	090500	13079180	9580	9580	9580	9580	0
584	20241011	090400	13079180	9580	9580	9580	9580	102
585	20241011	090300	12102020	9530	9530	9530	9530	750
586	20241011	090200	4954520	9530	9580	9580	9530	203
587	20241011	090100	3019780	9530	9530	9530	9530	0
588	20241011	090000	3019780	9530	9580	9580	9530	316