KissMeData/005680/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184600	104851610	9760	9760	9760	9760	549
3	20241023	184500	104851610	9760	9760	9760	9760	0
4	20241023	184400	104851610	9760	9760	9760	9760	0
5	20241023	184300	104851610	9760	9760	9760	9760	0
6	20241023	184200	104851610	9760	9760	9760	9760	0
7	20241023	184100	104851610	9760	9760	9760	9760	0
8	20241023	184000	104851610	9760	9760	9760	9760	0
9	20241023	183900	104851610	9760	9760	9760	9760	0
10	20241023	183800	104851610	9760	9760	9760	9760	0
11	20241023	183700	104851610	9760	9760	9760	9760	0
12	20241023	183600	104851610	9760	9760	9760	9760	0
13	20241023	183500	104851610	9760	9760	9760	9760	0
14	20241023	183400	104851610	9760	9760	9760	9760	0
15	20241023	183300	104851610	9760	9760	9760	9760	0
16	20241023	183200	104851610	9760	9760	9760	9760	0
17	20241023	183100	104851610	9760	9760	9760	9760	0
18	20241023	183000	104851610	9760	9760	9760	9760	0
19	20241023	182900	104851610	9760	9760	9760	9760	0
20	20241023	182800	104851610	9760	9760	9760	9760	0
21	20241023	182700	104851610	9760	9760	9760	9760	0
22	20241023	182600	104851610	9760	9760	9760	9760	0
23	20241023	182500	104851610	9760	9760	9760	9760	0
24	20241023	182400	104851610	9760	9760	9760	9760	0
25	20241023	182300	104851610	9760	9760	9760	9760	0
26	20241023	182200	104851610	9760	9760	9760	9760	0
27	20241023	182100	104851610	9760	9760	9760	9760	0
28	20241023	182000	104851610	9760	9760	9760	9760	0
29	20241023	181900	104851610	9760	9760	9760	9760	0
30	20241023	181800	104851610	9760	9760	9760	9760	0
31	20241023	181700	104851610	9760	9760	9760	9760	0
32	20241023	181600	104851610	9760	9760	9760	9760	549
33	20241023	181500	104851610	9760	9760	9760	9760	0
34	20241023	181400	104851610	9760	9760	9760	9760	0
35	20241023	181300	104851610	9760	9760	9760	9760	0
36	20241023	181200	104851610	9760	9760	9760	9760	0
37	20241023	181100	104851610	9760	9760	9760	9760	0
38	20241023	181000	104851610	9760	9760	9760	9760	0
39	20241023	180900	104851610	9760	9760	9760	9760	0
40	20241023	180800	104851610	9760	9760	9760	9760	0
41	20241023	180700	104851610	9760	9760	9760	9760	0
42	20241023	180600	104851610	9760	9760	9760	9760	0
43	20241023	180500	104851610	9760	9760	9760	9760	0
44	20241023	180400	104851610	9760	9760	9760	9760	0
45	20241023	180300	104851610	9760	9760	9760	9760	0
46	20241023	180200	104851610	9760	9760	9760	9760	0
47	20241023	180100	104851610	9760	9760	9760	9760	0
48	20241023	180000	104851610	9760	9760	9760	9760	0
49	20241023	175900	104851610	9760	9760	9760	9760	0
50	20241023	175800	104851610	9760	9760	9760	9760	0
51	20241023	175700	104851610	9760	9760	9760	9760	0
52	20241023	175600	104851610	9760	9760	9760	9760	0
53	20241023	175500	104851610	9760	9760	9760	9760	0
54	20241023	175400	104851610	9760	9760	9760	9760	0
55	20241023	175300	104851610	9760	9760	9760	9760	0
56	20241023	175200	104851610	9760	9760	9760	9760	0
57	20241023	175100	104851610	9760	9760	9760	9760	0
58	20241023	175000	104851610	9760	9760	9760	9760	0
59	20241023	174900	104851610	9760	9760	9760	9760	0
60	20241023	174800	104851610	9760	9760	9760	9760	0
61	20241023	174700	104851610	9760	9760	9760	9760	0
62	20241023	174600	104851610	9760	9760	9760	9760	549
63	20241023	174500	104851610	9760	9760	9760	9760	0
64	20241023	174400	104851610	9760	9760	9760	9760	0
65	20241023	174300	104851610	9760	9760	9760	9760	0
66	20241023	174200	104851610	9760	9760	9760	9760	0
67	20241023	174100	104851610	9760	9760	9760	9760	0
68	20241023	174000	104851610	9760	9760	9760	9760	0
69	20241023	173900	104851610	9760	9760	9760	9760	0
70	20241023	173800	104851610	9760	9760	9760	9760	0
71	20241023	173700	104851610	9760	9760	9760	9760	0
72	20241023	173600	104851610	9760	9760	9760	9760	0
73	20241023	173500	104851610	9760	9760	9760	9760	0
74	20241023	173400	104851610	9760	9760	9760	9760	0
75	20241023	173300	104851610	9760	9760	9760	9760	0
76	20241023	173200	104851610	9760	9760	9760	9760	0
77	20241023	173100	104851610	9760	9760	9760	9760	0
78	20241023	173000	104851610	9760	9760	9760	9760	0
79	20241023	172900	104851610	9760	9760	9760	9760	0
80	20241023	172800	104851610	9760	9760	9760	9760	0
81	20241023	172700	104851610	9760	9760	9760	9760	0
82	20241023	172600	104851610	9760	9760	9760	9760	0
83	20241023	172500	104851610	9760	9760	9760	9760	0
84	20241023	172400	104851610	9760	9760	9760	9760	0
85	20241023	172300	104851610	9760	9760	9760	9760	0
86	20241023	172200	104851610	9760	9760	9760	9760	0
87	20241023	172100	104851610	9760	9760	9760	9760	0
88	20241023	172000	104851610	9760	9760	9760	9760	0
89	20241023	171900	104851610	9760	9760	9760	9760	0
90	20241023	171800	104851610	9760	9760	9760	9760	0
91	20241023	171700	104851610	9760	9760	9760	9760	0
92	20241023	171600	104851610	9760	9760	9760	9760	549
93	20241023	171500	104851610	9760	9760	9760	9760	0
94	20241023	171400	104851610	9760	9760	9760	9760	0
95	20241023	171300	104851610	9760	9760	9760	9760	0
96	20241023	171200	104851610	9760	9760	9760	9760	0
97	20241023	171100	104851610	9760	9760	9760	9760	0
98	20241023	171000	104851610	9760	9760	9760	9760	0
99	20241023	170900	104851610	9760	9760	9760	9760	0
100	20241023	170800	104851610	9760	9760	9760	9760	0
101	20241023	170700	104851610	9760	9760	9760	9760	0
102	20241023	170600	104851610	9760	9760	9760	9760	0
103	20241023	170500	104851610	9760	9760	9760	9760	0
104	20241023	170400	104851610	9760	9760	9760	9760	0
105	20241023	170300	104851610	9760	9760	9760	9760	0
106	20241023	170200	104851610	9760	9760	9760	9760	0
107	20241023	170100	104851610	9760	9760	9760	9760	0
108	20241023	170000	104851610	9760	9760	9760	9760	0
109	20241023	165900	104851610	9760	9760	9760	9760	0
110	20241023	165800	104851610	9760	9760	9760	9760	0
111	20241023	165700	104851610	9760	9760	9760	9760	0
112	20241023	165600	104851610	9760	9760	9760	9760	0
113	20241023	165500	104851610	9760	9760	9760	9760	0
114	20241023	165400	104851610	9760	9760	9760	9760	0
115	20241023	165300	104851610	9760	9760	9760	9760	0
116	20241023	165200	104851610	9760	9760	9760	9760	0
117	20241023	165100	104851610	9760	9760	9760	9760	0
118	20241023	165000	104851610	9760	9760	9760	9760	0
119	20241023	164900	104851610	9760	9760	9760	9760	0
120	20241023	164800	104851610	9760	9760	9760	9760	0
121	20241023	164700	104851610	9760	9760	9760	9760	0
122	20241023	164600	104851610	9760	9760	9760	9760	549
123	20241023	164500	104851610	9760	9760	9760	9760	0
124	20241023	164400	104851610	9760	9760	9760	9760	0
125	20241023	164300	104851610	9760	9760	9760	9760	0
126	20241023	164200	104851610	9760	9760	9760	9760	0
127	20241023	164100	104851610	9760	9760	9760	9760	0
128	20241023	164000	104851610	9760	9760	9760	9760	0
129	20241023	163900	104851610	9760	9760	9760	9760	0
130	20241023	163800	104851610	9760	9760	9760	9760	0
131	20241023	163700	104851610	9760	9760	9760	9760	0
132	20241023	163600	104851610	9760	9760	9760	9760	0
133	20241023	163500	104851610	9760	9760	9760	9760	0
134	20241023	163400	104851610	9760	9760	9760	9760	0
135	20241023	163300	104851610	9760	9760	9760	9760	0
136	20241023	163200	104851610	9760	9760	9760	9760	0
137	20241023	163100	104851610	9760	9760	9760	9760	0
138	20241023	163000	104851610	9760	9760	9760	9760	0
139	20241023	162900	104851610	9760	9760	9760	9760	0
140	20241023	162800	104851610	9760	9760	9760	9760	0
141	20241023	162700	104851610	9760	9760	9760	9760	0
142	20241023	162600	104851610	9760	9760	9760	9760	0
143	20241023	162500	104851610	9760	9760	9760	9760	0
144	20241023	162400	104851610	9760	9760	9760	9760	0
145	20241023	162300	104851610	9760	9760	9760	9760	0
146	20241023	162200	104851610	9760	9760	9760	9760	0
147	20241023	162100	104851610	9760	9760	9760	9760	0
148	20241023	162000	104851610	9760	9760	9760	9760	0
149	20241023	161900	104851610	9760	9760	9760	9760	0
150	20241023	161800	104851610	9760	9760	9760	9760	0
151	20241023	161700	104851610	9760	9760	9760	9760	0
152	20241023	161600	104851610	9760	9760	9760	9760	549
153	20241023	161500	104851610	9760	9760	9760	9760	0
154	20241023	161400	104851610	9760	9760	9760	9760	0
155	20241023	161300	104851610	9760	9760	9760	9760	0
156	20241023	161200	104851610	9760	9760	9760	9760	0
157	20241023	161100	104851610	9760	9760	9760	9760	0
158	20241023	161000	104851610	9760	9760	9760	9760	0
159	20241023	160900	104851610	9760	9760	9760	9760	0
160	20241023	160800	104851610	9760	9760	9760	9760	0
161	20241023	160700	104851610	9760	9760	9760	9760	0
162	20241023	160600	104851610	9760	9760	9760	9760	0
163	20241023	160500	104851610	9760	9760	9760	9760	0
164	20241023	160400	104851610	9760	9760	9760	9760	0
165	20241023	160300	104851610	9760	9760	9760	9760	0
166	20241023	160200	104851610	9760	9760	9760	9760	0
167	20241023	160100	104851610	9760	9760	9760	9760	0
168	20241023	160000	104851610	9760	9760	9760	9760	0
169	20241023	155900	104851610	9760	9760	9760	9760	0
170	20241023	155800	104851610	9760	9760	9760	9760	0
171	20241023	155700	104851610	9760	9760	9760	9760	0
172	20241023	155600	104851610	9760	9760	9760	9760	0
173	20241023	155500	104851610	9760	9760	9760	9760	0
174	20241023	155400	104851610	9760	9760	9760	9760	0
175	20241023	155300	104851610	9760	9760	9760	9760	0
176	20241023	155200	104851610	9760	9760	9760	9760	0
177	20241023	155100	104851610	9760	9760	9760	9760	0
178	20241023	155000	104851610	9760	9760	9760	9760	0
179	20241023	154900	104851610	9760	9760	9760	9760	0
180	20241023	154800	104851610	9760	9760	9760	9760	0
181	20241023	154700	104851610	9760	9760	9760	9760	0
182	20241023	154600	104851610	9760	9760	9760	9760	549
183	20241023	154500	104851610	9760	9760	9760	9760	0
184	20241023	154400	104851610	9760	9760	9760	9760	0
185	20241023	154300	104851610	9760	9760	9760	9760	0
186	20241023	154200	104851610	9760	9760	9760	9760	0
187	20241023	154100	104851610	9760	9760	9760	9760	0
188	20241023	154000	104851610	9760	9760	9760	9760	0
189	20241023	153900	104851610	9760	9760	9760	9760	0
190	20241023	153800	104851610	9760	9760	9760	9760	0
191	20241023	153700	104851610	9760	9760	9760	9760	0
192	20241023	153600	104851610	9760	9760	9760	9760	0
193	20241023	153500	104851610	9760	9760	9760	9760	0
194	20241023	153400	104851610	9760	9760	9760	9760	0
195	20241023	153300	104851610	9760	9760	9760	9760	0
196	20241023	153200	104851610	9760	9760	9760	9760	0
197	20241023	153100	104851610	9760	9760	9760	9760	0
198	20241023	153000	104851610	9760	9760	9760	9760	549
199	20241023	152900	99493370	9770	9770	9770	9770	0
200	20241023	152800	99493370	9770	9770	9770	9770	0
201	20241023	152700	99493370	9770	9770	9770	9770	0
202	20241023	152600	99493370	9770	9770	9770	9770	0
203	20241023	152500	99493370	9770	9770	9770	9770	0
204	20241023	152400	99493370	9770	9770	9770	9770	0
205	20241023	152300	99493370	9770	9770	9770	9770	0
206	20241023	152200	99493370	9770	9770	9770	9770	0
207	20241023	152100	99493370	9770	9770	9770	9770	0
208	20241023	152000	99493370	9770	9770	9770	9770	0
209	20241023	151900	99493370	9770	9760	9770	9760	56
210	20241023	151800	98946750	9770	9770	9770	9770	1
211	20241023	151700	98936980	9770	9770	9770	9770	3
212	20241023	151600	98907670	9770	9770	9770	9770	963
213	20241023	151500	89499160	9780	9780	9780	9780	0
214	20241023	151400	89499160	9780	9780	9780	9780	0
215	20241023	151300	89499160	9780	9780	9780	9780	0
216	20241023	151200	89499160	9780	9780	9780	9780	0
217	20241023	151100	89499160	9780	9780	9780	9780	0
218	20241023	151000	89499160	9780	9780	9780	9780	0
219	20241023	150900	89499160	9780	9770	9780	9770	63
220	20241023	150800	88883530	9780	9780	9780	9780	0
221	20241023	150700	88883530	9780	9780	9780	9780	0
222	20241023	150600	88883530	9780	9780	9780	9780	0
223	20241023	150500	88883530	9780	9780	9780	9780	0
224	20241023	150400	88883530	9780	9780	9780	9780	0
225	20241023	150300	88883530	9780	9780	9780	9780	0
226	20241023	150200	88883530	9780	9780	9780	9780	0
227	20241023	150100	88883530	9780	9780	9780	9780	0
228	20241023	150000	88883530	9780	9780	9780	9780	0
229	20241023	145900	88883530	9780	9780	9780	9780	0
230	20241023	145800	88883530	9780	9780	9780	9780	0
231	20241023	145700	88883530	9780	9780	9780	9780	0
232	20241023	145600	88883530	9780	9780	9780	9780	0
233	20241023	145500	88883530	9780	9780	9780	9780	0
234	20241023	145400	88883530	9780	9780	9780	9780	0
235	20241023	145300	88883530	9780	9780	9780	9780	0
236	20241023	145200	88883530	9780	9780	9780	9780	0
237	20241023	145100	88883530	9780	9780	9780	9780	0
238	20241023	145000	88883530	9780	9780	9780	9780	0
239	20241023	144900	88883530	9780	9780	9780	9780	0
240	20241023	144800	88883530	9780	9780	9780	9780	0
241	20241023	144700	88883530	9780	9780	9780	9780	0
242	20241023	144600	88883530	9780	9780	9780	9780	0
243	20241023	144500	88883530	9780	9780	9780	9780	0
244	20241023	144400	88883530	9780	9780	9780	9780	0
245	20241023	144300	88883530	9780	9780	9780	9780	44
246	20241023	144200	88453210	9780	9780	9780	9780	20
247	20241023	144100	88257610	9780	9780	9780	9780	10
248	20241023	144000	88159810	9780	9780	9780	9780	0
249	20241023	143900	88159810	9780	9780	9780	9780	0
250	20241023	143800	88159810	9780	9780	9780	9780	24
251	20241023	143700	87925090	9780	9780	9780	9780	0
252	20241023	143600	87925090	9780	9780	9780	9780	0
253	20241023	143500	87925090	9780	9780	9780	9780	456
254	20241023	143400	83465410	9770	9770	9770	9770	985
255	20241023	143300	73841960	9770	9770	9770	9770	0
256	20241023	143200	73841960	9770	9770	9770	9770	0
257	20241023	143100	73841960	9770	9770	9770	9770	0
258	20241023	143000	73841960	9770	9770	9770	9770	0
259	20241023	142900	73841960	9770	9770	9770	9770	0
260	20241023	142800	73841960	9770	9770	9770	9770	0
261	20241023	142700	73841960	9770	9770	9770	9770	0
262	20241023	142600	73841960	9770	9770	9770	9770	515
263	20241023	142500	68810410	9780	9780	9780	9780	0
264	20241023	142400	68810410	9780	9780	9780	9780	20
265	20241023	142300	68614810	9780	9780	9780	9780	0
266	20241023	142200	68614810	9780	9780	9780	9780	0
267	20241023	142100	68614810	9780	9780	9780	9780	0
268	20241023	142000	68614810	9780	9780	9780	9780	0
269	20241023	141900	68614810	9780	9780	9780	9780	0
270	20241023	141800	68614810	9780	9780	9780	9780	0
271	20241023	141700	68614810	9780	9780	9780	9780	0
272	20241023	141600	68614810	9780	9780	9780	9780	1
273	20241023	141500	68605030	9780	9780	9780	9780	0
274	20241023	141400	68605030	9780	9780	9780	9780	0
275	20241023	141300	68605030	9780	9780	9780	9780	0
276	20241023	141200	68605030	9780	9780	9780	9780	0
277	20241023	141100	68605030	9780	9780	9780	9780	0
278	20241023	141000	68605030	9780	9780	9780	9780	0
279	20241023	140900	68605030	9780	9780	9780	9780	0
280	20241023	140800	68605030	9780	9780	9780	9780	0
281	20241023	140700	68605030	9780	9780	9780	9780	0
282	20241023	140600	68605030	9780	9780	9780	9780	0
283	20241023	140500	68605030	9780	9780	9780	9780	0
284	20241023	140400	68605030	9780	9780	9780	9780	0
285	20241023	140300	68605030	9780	9780	9780	9780	0
286	20241023	140200	68605030	9780	9780	9780	9780	0
287	20241023	140100	68605030	9780	9780	9780	9780	0
288	20241023	140000	68605030	9780	9780	9780	9780	0
289	20241023	135900	68605030	9780	9780	9780	9780	0
290	20241023	135800	68605030	9780	9780	9780	9780	0
291	20241023	135700	68605030	9780	9780	9780	9780	0
292	20241023	135600	68605030	9780	9780	9780	9780	0
293	20241023	135500	68605030	9780	9770	9780	9770	445
294	20241023	135400	64256860	9770	9770	9770	9770	0
295	20241023	135300	64256860	9770	9770	9770	9770	0
296	20241023	135200	64256860	9770	9770	9770	9770	0
297	20241023	135100	64256860	9770	9770	9770	9770	0
298	20241023	135000	64256860	9770	9770	9770	9770	7
299	20241023	134900	64188470	9770	9770	9770	9770	0
300	20241023	134800	64188470	9770	9770	9770	9770	0
301	20241023	134700	64188470	9770	9770	9770	9770	0
302	20241023	134600	64188470	9770	9770	9770	9770	0
303	20241023	134500	64188470	9770	9770	9770	9770	0
304	20241023	134400	64188470	9770	9770	9770	9770	0
305	20241023	134300	64188470	9770	9770	9770	9770	0
306	20241023	134200	64188470	9770	9770	9770	9770	0
307	20241023	134100	64188470	9770	9770	9770	9770	0
308	20241023	134000	64188470	9770	9770	9770	9770	0
309	20241023	133900	64188470	9770	9770	9770	9770	0
310	20241023	133800	64188470	9770	9770	9770	9770	0
311	20241023	133700	64188470	9770	9770	9770	9770	0
312	20241023	133600	64188470	9770	9770	9770	9770	0
313	20241023	133500	64188470	9770	9770	9770	9770	211
314	20241023	133400	62127000	9740	9740	9740	9740	0
315	20241023	133300	62127000	9740	9730	9740	9730	89
316	20241023	133200	61260890	9730	9730	9730	9730	0
317	20241023	133100	61260890	9730	9730	9730	9730	1
318	20241023	133000	61251160	9720	9720	9720	9720	0
319	20241023	132900	61251160	9720	9720	9720	9720	10
320	20241023	132800	61153960	9720	9720	9720	9720	0
321	20241023	132700	61153960	9720	9720	9720	9720	0
322	20241023	132600	61153960	9720	9720	9720	9720	0
323	20241023	132500	61153960	9720	9720	9720	9720	0
324	20241023	132400	61153960	9720	9720	9720	9720	0
325	20241023	132300	61153960	9720	9720	9720	9720	0
326	20241023	132200	61153960	9720	9710	9720	9710	309
327	20241023	132100	58153480	9720	9720	9720	9720	0
328	20241023	132000	58153480	9720	9720	9720	9720	0
329	20241023	131900	58153480	9720	9720	9720	9720	21
330	20241023	131800	57949360	9720	9720	9720	9720	0
331	20241023	131700	57949360	9720	9720	9720	9720	0
332	20241023	131600	57949360	9720	9720	9720	9720	0
333	20241023	131500	57949360	9720	9720	9720	9720	0
334	20241023	131400	57949360	9720	9720	9720	9720	0
335	20241023	131300	57949360	9720	9720	9720	9720	0
336	20241023	131200	57949360	9720	9720	9720	9720	0
337	20241023	131100	57949360	9720	9720	9720	9720	0
338	20241023	131000	57949360	9720	9720	9720	9720	16
339	20241023	130900	57793840	9710	9710	9710	9710	0
340	20241023	130800	57793840	9710	9710	9710	9710	0
341	20241023	130700	57793840	9710	9710	9710	9710	3
342	20241023	130600	57764710	9710	9720	9720	9710	200
343	20241023	130500	55821610	9730	9720	9730	9720	54
344	20241023	130400	55296690	9730	9730	9730	9730	0
345	20241023	130300	55296690	9730	9730	9730	9730	0
346	20241023	130200	55296690	9730	9730	9730	9730	0
347	20241023	130100	55296690	9730	9730	9730	9730	0
348	20241023	130000	55296690	9730	9730	9730	9730	0
349	20241023	125900	55296690	9730	9730	9730	9730	0
350	20241023	125800	55296690	9730	9730	9730	9730	0
351	20241023	125700	55296690	9730	9730	9730	9730	3
352	20241023	125600	55267500	9730	9730	9730	9730	0
353	20241023	125500	55267500	9730	9730	9730	9730	0
354	20241023	125400	55267500	9730	9730	9730	9730	5
355	20241023	125300	55218850	9720	9720	9720	9720	550
356	20241023	125200	49872850	9730	9730	9730	9730	0
357	20241023	125100	49872850	9730	9730	9730	9730	61
358	20241023	125000	49279320	9730	9730	9730	9730	1
359	20241023	124900	49269590	9720	9720	9720	9720	70
360	20241023	124800	48589190	9720	9720	9720	9720	0
361	20241023	124700	48589190	9720	9730	9730	9720	30
362	20241023	124600	48297490	9730	9730	9730	9730	0
363	20241023	124500	48297490	9730	9730	9730	9730	0
364	20241023	124400	48297490	9730	9730	9730	9730	0
365	20241023	124300	48297490	9730	9730	9730	9730	0
366	20241023	124200	48297490	9730	9730	9730	9730	0
367	20241023	124100	48297490	9730	9730	9730	9730	0
368	20241023	124000	48297490	9730	9730	9730	9730	0
369	20241023	123900	48297490	9730	9730	9730	9730	0
370	20241023	123800	48297490	9730	9730	9730	9730	0
371	20241023	123700	48297490	9730	9730	9730	9730	0
372	20241023	123600	48297490	9730	9730	9730	9730	0
373	20241023	123500	48297490	9730	9730	9730	9730	0
374	20241023	123400	48297490	9730	9730	9730	9730	0
375	20241023	123300	48297490	9730	9730	9730	9730	0
376	20241023	123200	48297490	9730	9730	9730	9730	40
377	20241023	123100	47908290	9730	9730	9730	9730	0
378	20241023	123000	47908290	9730	9730	9730	9730	0
379	20241023	122900	47908290	9730	9730	9730	9730	0
380	20241023	122800	47908290	9730	9730	9730	9730	0
381	20241023	122700	47908290	9730	9730	9730	9730	912
382	20241023	122600	39034530	9730	9730	9730	9730	100
383	20241023	122500	38061530	9740	9740	9740	9740	0
384	20241023	122400	38061530	9740	9740	9740	9740	0
385	20241023	122300	38061530	9740	9740	9740	9740	5
386	20241023	122200	38012830	9730	9730	9730	9730	0
387	20241023	122100	38012830	9730	9730	9730	9730	0
388	20241023	122000	38012830	9730	9730	9730	9730	0
389	20241023	121900	38012830	9730	9730	9730	9730	0
390	20241023	121800	38012830	9730	9730	9730	9730	0
391	20241023	121700	38012830	9730	9730	9730	9730	0
392	20241023	121600	38012830	9730	9730	9730	9730	0
393	20241023	121500	38012830	9730	9730	9730	9730	0
394	20241023	121400	38012830	9730	9730	9730	9730	0
395	20241023	121300	38012830	9730	9730	9730	9730	0
396	20241023	121200	38012830	9730	9730	9730	9730	19
397	20241023	121100	37827960	9730	9730	9730	9730	0
398	20241023	121000	37827960	9730	9720	9730	9720	39
399	20241023	120900	37448650	9730	9730	9730	9730	5
400	20241023	120800	37400000	9730	9730	9730	9730	0
401	20241023	120700	37400000	9730	9730	9730	9730	0
402	20241023	120600	37400000	9730	9730	9730	9730	2
403	20241023	120500	37380540	9740	9740	9740	9740	0
404	20241023	120400	37380540	9740	9740	9740	9740	0
405	20241023	120300	37380540	9740	9740	9740	9740	0
406	20241023	120200	37380540	9740	9740	9740	9740	0
407	20241023	120100	37380540	9740	9740	9740	9740	0
408	20241023	120000	37380540	9740	9740	9740	9740	1
409	20241023	115900	37370800	9750	9750	9750	9750	0
410	20241023	115800	37370800	9750	9750	9750	9750	0
411	20241023	115700	37370800	9750	9750	9750	9750	0
412	20241023	115600	37370800	9750	9750	9750	9750	0
413	20241023	115500	37370800	9750	9750	9750	9750	0
414	20241023	115400	37370800	9750	9750	9750	9750	0
415	20241023	115300	37370800	9750	9750	9750	9750	1
416	20241023	115200	37361050	9750	9750	9750	9750	1
417	20241023	115100	37351300	9750	9750	9750	9750	0
418	20241023	115000	37351300	9750	9750	9750	9750	0
419	20241023	114900	37351300	9750	9750	9750	9750	0
420	20241023	114800	37351300	9750	9750	9750	9750	0
421	20241023	114700	37351300	9750	9750	9750	9750	0
422	20241023	114600	37351300	9750	9750	9750	9750	0
423	20241023	114500	37351300	9750	9750	9750	9750	0
424	20241023	114400	37351300	9750	9750	9750	9750	0
425	20241023	114300	37351300	9750	9750	9750	9750	0
426	20241023	114200	37351300	9750	9750	9750	9750	0
427	20241023	114100	37351300	9750	9750	9750	9750	1
428	20241023	114000	37341550	9730	9730	9730	9730	31
429	20241023	113900	37039920	9750	9750	9750	9750	0
430	20241023	113800	37039920	9750	9750	9750	9750	0
431	20241023	113700	37039920	9750	9750	9750	9750	0
432	20241023	113600	37039920	9750	9750	9750	9750	0
433	20241023	113500	37039920	9750	9750	9750	9750	0
434	20241023	113400	37039920	9750	9750	9750	9750	0
435	20241023	113300	37039920	9750	9740	9750	9740	641
436	20241023	113200	30790270	9750	9750	9750	9750	0
437	20241023	113100	30790270	9750	9750	9750	9750	0
438	20241023	113000	30790270	9750	9750	9750	9750	0
439	20241023	112900	30790270	9750	9750	9750	9750	0
440	20241023	112800	30790270	9750	9750	9750	9750	0
441	20241023	112700	30790270	9750	9750	9750	9750	0
442	20241023	112600	30790270	9750	9750	9750	9750	0
443	20241023	112500	30790270	9750	9750	9750	9750	0
444	20241023	112400	30790270	9750	9750	9750	9750	0
445	20241023	112300	30790270	9750	9750	9750	9750	0
446	20241023	112200	30790270	9750	9750	9750	9750	0
447	20241023	112100	30790270	9750	9750	9750	9750	0
448	20241023	112000	30790270	9750	9750	9750	9750	0
449	20241023	111900	30790270	9750	9750	9750	9750	0
450	20241023	111800	30790270	9750	9730	9750	9730	50
451	20241023	111700	30303200	9710	9710	9710	9710	0
452	20241023	111600	30303200	9710	9710	9710	9710	0
453	20241023	111500	30303200	9710	9710	9710	9710	0
454	20241023	111400	30303200	9710	9710	9710	9710	0
455	20241023	111300	30303200	9710	9710	9710	9710	0
456	20241023	111200	30303200	9710	9710	9710	9710	0
457	20241023	111100	30303200	9710	9710	9710	9710	0
458	20241023	111000	30303200	9710	9710	9710	9710	0
459	20241023	110900	30303200	9710	9710	9710	9710	0
460	20241023	110800	30303200	9710	9710	9710	9710	0
461	20241023	110700	30303200	9710	9710	9710	9710	0
462	20241023	110600	30303200	9710	9710	9710	9710	141
463	20241023	110500	28934090	9710	9710	9710	9710	0
464	20241023	110400	28934090	9710	9710	9710	9710	0
465	20241023	110300	28934090	9710	9710	9710	9710	0
466	20241023	110200	28934090	9710	9710	9710	9710	0
467	20241023	110100	28934090	9710	9710	9710	9710	0
468	20241023	110000	28934090	9710	9710	9710	9710	0
469	20241023	105900	28934090	9710	9710	9710	9710	0
470	20241023	105800	28934090	9710	9710	9710	9710	0
471	20241023	105700	28934090	9710	9720	9720	9710	9
472	20241023	105600	28846670	9710	9710	9710	9710	0
473	20241023	105500	28846670	9710	9710	9710	9710	0
474	20241023	105400	28846670	9710	9710	9710	9710	0
475	20241023	105300	28846670	9710	9710	9710	9710	0
476	20241023	105200	28846670	9710	9710	9710	9710	0
477	20241023	105100	28846670	9710	9710	9710	9710	0
478	20241023	105000	28846670	9710	9710	9710	9710	0
479	20241023	104900	28846670	9710	9710	9710	9710	2
480	20241023	104800	28827250	9720	9720	9720	9720	0
481	20241023	104700	28827250	9720	9720	9720	9720	0
482	20241023	104600	28827250	9720	9720	9720	9720	0
483	20241023	104500	28827250	9720	9720	9720	9720	0
484	20241023	104400	28827250	9720	9720	9720	9720	0
485	20241023	104300	28827250	9720	9720	9720	9720	10
486	20241023	104200	28730050	9720	9720	9720	9720	0
487	20241023	104100	28730050	9720	9720	9720	9720	0
488	20241023	104000	28730050	9720	9710	9720	9710	11
489	20241023	103900	28623140	9710	9710	9710	9710	0
490	20241023	103800	28623140	9710	9710	9710	9710	0
491	20241023	103700	28623140	9710	9710	9710	9710	0
492	20241023	103600	28623140	9710	9710	9710	9710	0
493	20241023	103500	28623140	9710	9710	9710	9710	0
494	20241023	103400	28623140	9710	9710	9710	9710	0
495	20241023	103300	28623140	9710	9710	9710	9710	1
496	20241023	103200	28613430	9710	9710	9710	9710	0
497	20241023	103100	28613430	9710	9710	9710	9710	0
498	20241023	103000	28613430	9710	9710	9710	9710	0
499	20241023	102900	28613430	9710	9710	9710	9710	108
500	20241023	102800	27564750	9710	9710	9710	9710	108
501	20241023	102700	26516070	9730	9730	9730	9730	0
502	20241023	102600	26516070	9730	9730	9730	9730	0
503	20241023	102500	26516070	9730	9730	9730	9730	0
504	20241023	102400	26516070	9730	9730	9730	9730	0
505	20241023	102300	26516070	9730	9730	9730	9730	0
506	20241023	102200	26516070	9730	9730	9730	9730	0
507	20241023	102100	26516070	9730	9730	9730	9730	0
508	20241023	102000	26516070	9730	9730	9730	9730	1
509	20241023	101900	26506340	9730	9730	9730	9730	0
510	20241023	101800	26506340	9730	9730	9730	9730	10
511	20241023	101700	26409040	9710	9710	9710	9710	0
512	20241023	101600	26409040	9710	9710	9710	9710	0
513	20241023	101500	26409040	9710	9710	9710	9710	0
514	20241023	101400	26409040	9710	9710	9710	9710	1
515	20241023	101300	26399330	9720	9720	9720	9720	0
516	20241023	101200	26399330	9720	9720	9720	9720	50
517	20241023	101100	25913330	9730	9730	9730	9730	0
518	20241023	101000	25913330	9730	9730	9730	9730	16
519	20241023	100900	25757650	9710	9710	9710	9710	0
520	20241023	100800	25757650	9710	9710	9710	9710	1
521	20241023	100700	25747940	9730	9730	9730	9730	1
522	20241023	100600	25738210	9700	9700	9700	9700	0
523	20241023	100500	25738210	9700	9700	9700	9700	0
524	20241023	100400	25738210	9700	9700	9700	9700	30
525	20241023	100300	25447210	9700	9710	9710	9700	461
526	20241023	100200	20974360	9700	9700	9700	9700	0
527	20241023	100100	20974360	9700	9700	9700	9700	0
528	20241023	100000	20974360	9700	9700	9700	9700	0
529	20241023	095900	20974360	9700	9700	9700	9700	0
530	20241023	095800	20974360	9700	9700	9700	9700	0
531	20241023	095700	20974360	9700	9700	9700	9700	0
532	20241023	095600	20974360	9700	9700	9700	9700	0
533	20241023	095500	20974360	9700	9710	9710	9700	43
534	20241023	095400	20557130	9720	9720	9720	9720	47
535	20241023	095300	20100290	9750	9750	9750	9750	0
536	20241023	095200	20100290	9750	9750	9750	9750	0
537	20241023	095100	20100290	9750	9750	9750	9750	0
538	20241023	095000	20100290	9750	9750	9750	9750	0
539	20241023	094900	20100290	9750	9750	9750	9750	266
540	20241023	094800	17506790	9760	9760	9760	9760	0
541	20241023	094700	17506790	9760	9760	9760	9760	0
542	20241023	094600	17506790	9760	9760	9760	9760	0
543	20241023	094500	17506790	9760	9760	9760	9760	0
544	20241023	094400	17506790	9760	9760	9760	9760	0
545	20241023	094300	17506790	9760	9760	9760	9760	0
546	20241023	094200	17506790	9760	9760	9760	9760	12
547	20241023	094100	17389670	9760	9760	9760	9760	0
548	20241023	094000	17389670	9760	9760	9760	9760	1
549	20241023	093900	17379910	9760	9760	9760	9760	0
550	20241023	093800	17379910	9760	9760	9760	9760	0
551	20241023	093700	17379910	9760	9760	9760	9760	0
552	20241023	093600	17379910	9760	9760	9760	9760	0
553	20241023	093500	17379910	9760	9760	9760	9760	0
554	20241023	093400	17379910	9760	9760	9760	9760	12
555	20241023	093300	17262790	9750	9750	9750	9750	558
556	20241023	093200	11822290	9750	9750	9750	9750	0
557	20241023	093100	11822290	9750	9750	9750	9750	0
558	20241023	093000	11822290	9750	9750	9750	9750	0
559	20241023	092900	11822290	9750	9750	9750	9750	1
560	20241023	092800	11812540	9760	9760	9760	9760	35
561	20241023	092700	11470940	9760	9760	9760	9760	7
562	20241023	092600	11402620	9750	9750	9750	9750	0
563	20241023	092500	11402620	9750	9750	9750	9750	150
564	20241023	092400	9940120	9750	9750	9750	9750	10
565	20241023	092300	9842620	9750	9750	9750	9750	95
566	20241023	092200	8916370	9750	9750	9750	9750	22
567	20241023	092100	8701870	9750	9750	9750	9750	100
568	20241023	092000	7726870	9790	9790	9790	9790	250
569	20241023	091900	5279370	9790	9790	9790	9790	5
570	20241023	091800	5230420	9780	9780	9780	9780	201
571	20241023	091700	3264640	9780	9780	9780	9780	0
572	20241023	091600	3264640	9780	9780	9780	9780	0
573	20241023	091500	3264640	9780	9780	9780	9780	0
574	20241023	091400	3264640	9780	9770	9780	9770	301
575	20241023	091300	321870	9770	9770	9770	9770	12
576	20241023	091200	204630	9720	9720	9720	9720	0
577	20241023	091100	204630	9720	9720	9720	9720	0
578	20241023	091000	204630	9720	9720	9720	9720	0
579	20241023	090900	204630	9720	9720	9720	9720	0
580	20241023	090800	204630	9720	9720	9720	9720	4
581	20241023	090700	165750	9750	9750	9750	9750	0
582	20241023	090600	165750	9750	9750	9750	9750	0
583	20241023	090500	165750	9750	9750	9750	9750	0
584	20241023	090400	165750	9750	9750	9750	9750	0
585	20241023	090300	165750	9750	9750	9750	9750	0
586	20241023	090200	165750	9750	9750	9750	9750	0
587	20241023	090100	165750	9750	9750	9750	9750	0
588	20241023	090000	165750	9750	9750	9750	9750	17