KissMeData/005680/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184600	431186900	9530	9530	9530	9530	126
3	20241014	184500	431186900	9530	9530	9530	9530	0
4	20241014	184400	431186900	9530	9530	9530	9530	0
5	20241014	184300	431186900	9530	9530	9530	9530	0
6	20241014	184200	431186900	9530	9530	9530	9530	0
7	20241014	184100	431186900	9530	9530	9530	9530	0
8	20241014	184000	431186900	9530	9530	9530	9530	0
9	20241014	183900	431186900	9530	9530	9530	9530	0
10	20241014	183800	431186900	9530	9530	9530	9530	0
11	20241014	183700	431186900	9530	9530	9530	9530	0
12	20241014	183600	431186900	9530	9530	9530	9530	0
13	20241014	183500	431186900	9530	9530	9530	9530	0
14	20241014	183400	431186900	9530	9530	9530	9530	0
15	20241014	183300	431186900	9530	9530	9530	9530	0
16	20241014	183200	431186900	9530	9530	9530	9530	0
17	20241014	183100	431186900	9530	9530	9530	9530	0
18	20241014	183000	431186900	9530	9530	9530	9530	0
19	20241014	182900	431186900	9530	9530	9530	9530	0
20	20241014	182800	431186900	9530	9530	9530	9530	0
21	20241014	182700	431186900	9530	9530	9530	9530	0
22	20241014	182600	431186900	9530	9530	9530	9530	0
23	20241014	182500	431186900	9530	9530	9530	9530	0
24	20241014	182400	431186900	9530	9530	9530	9530	0
25	20241014	182300	431186900	9530	9530	9530	9530	0
26	20241014	182200	431186900	9530	9530	9530	9530	0
27	20241014	182100	431186900	9530	9530	9530	9530	0
28	20241014	182000	431186900	9530	9530	9530	9530	0
29	20241014	181900	431186900	9530	9530	9530	9530	0
30	20241014	181800	431186900	9530	9530	9530	9530	0
31	20241014	181700	431186900	9530	9530	9530	9530	0
32	20241014	181600	431186900	9530	9530	9530	9530	126
33	20241014	181500	431186900	9530	9530	9530	9530	0
34	20241014	181400	431186900	9530	9530	9530	9530	0
35	20241014	181300	431186900	9530	9530	9530	9530	0
36	20241014	181200	431186900	9530	9530	9530	9530	0
37	20241014	181100	431186900	9530	9530	9530	9530	0
38	20241014	181000	431186900	9530	9530	9530	9530	0
39	20241014	180900	431186900	9530	9530	9530	9530	0
40	20241014	180800	431186900	9530	9530	9530	9530	0
41	20241014	180700	431186900	9530	9530	9530	9530	0
42	20241014	180600	431186900	9530	9530	9530	9530	0
43	20241014	180500	431186900	9530	9530	9530	9530	0
44	20241014	180400	431186900	9530	9530	9530	9530	0
45	20241014	180300	431186900	9530	9530	9530	9530	0
46	20241014	180200	431186900	9530	9530	9530	9530	0
47	20241014	180100	431186900	9530	9530	9530	9530	0
48	20241014	180000	431186900	9530	9530	9530	9530	0
49	20241014	175900	431186900	9530	9530	9530	9530	0
50	20241014	175800	431186900	9530	9530	9530	9530	0
51	20241014	175700	431186900	9530	9530	9530	9530	0
52	20241014	175600	431186900	9530	9530	9530	9530	0
53	20241014	175500	431186900	9530	9530	9530	9530	0
54	20241014	175400	431186900	9530	9530	9530	9530	0
55	20241014	175300	431186900	9530	9530	9530	9530	0
56	20241014	175200	431186900	9530	9530	9530	9530	0
57	20241014	175100	431186900	9530	9530	9530	9530	0
58	20241014	175000	431186900	9530	9530	9530	9530	0
59	20241014	174900	431186900	9530	9530	9530	9530	0
60	20241014	174800	431186900	9530	9530	9530	9530	0
61	20241014	174700	431186900	9530	9530	9530	9530	0
62	20241014	174600	431186900	9530	9530	9530	9530	126
63	20241014	174500	431186900	9530	9530	9530	9530	0
64	20241014	174400	431186900	9530	9530	9530	9530	0
65	20241014	174300	431186900	9530	9530	9530	9530	0
66	20241014	174200	431186900	9530	9530	9530	9530	0
67	20241014	174100	431186900	9530	9530	9530	9530	0
68	20241014	174000	431186900	9530	9530	9530	9530	0
69	20241014	173900	431186900	9530	9530	9530	9530	0
70	20241014	173800	431186900	9530	9530	9530	9530	0
71	20241014	173700	431186900	9530	9530	9530	9530	0
72	20241014	173600	431186900	9530	9530	9530	9530	0
73	20241014	173500	431186900	9530	9530	9530	9530	0
74	20241014	173400	431186900	9530	9530	9530	9530	0
75	20241014	173300	431186900	9530	9530	9530	9530	0
76	20241014	173200	431186900	9530	9530	9530	9530	0
77	20241014	173100	431186900	9530	9530	9530	9530	0
78	20241014	173000	431186900	9530	9530	9530	9530	0
79	20241014	172900	431186900	9530	9530	9530	9530	0
80	20241014	172800	431186900	9530	9530	9530	9530	0
81	20241014	172700	431186900	9530	9530	9530	9530	0
82	20241014	172600	431186900	9530	9530	9530	9530	0
83	20241014	172500	431186900	9530	9530	9530	9530	0
84	20241014	172400	431186900	9530	9530	9530	9530	0
85	20241014	172300	431186900	9530	9530	9530	9530	0
86	20241014	172200	431186900	9530	9530	9530	9530	0
87	20241014	172100	431186900	9530	9530	9530	9530	0
88	20241014	172000	431186900	9530	9530	9530	9530	0
89	20241014	171900	431186900	9530	9530	9530	9530	0
90	20241014	171800	431186900	9530	9530	9530	9530	0
91	20241014	171700	431186900	9530	9530	9530	9530	0
92	20241014	171600	431186900	9530	9530	9530	9530	126
93	20241014	171500	431186900	9530	9530	9530	9530	0
94	20241014	171400	431186900	9530	9530	9530	9530	0
95	20241014	171300	431186900	9530	9530	9530	9530	0
96	20241014	171200	431186900	9530	9530	9530	9530	0
97	20241014	171100	431186900	9530	9530	9530	9530	0
98	20241014	171000	431186900	9530	9530	9530	9530	0
99	20241014	170900	431186900	9530	9530	9530	9530	0
100	20241014	170800	431186900	9530	9530	9530	9530	0
101	20241014	170700	431186900	9530	9530	9530	9530	0
102	20241014	170600	431186900	9530	9530	9530	9530	0
103	20241014	170500	431186900	9530	9530	9530	9530	0
104	20241014	170400	431186900	9530	9530	9530	9530	0
105	20241014	170300	431186900	9530	9530	9530	9530	0
106	20241014	170200	431186900	9530	9530	9530	9530	0
107	20241014	170100	431186900	9530	9530	9530	9530	0
108	20241014	170000	431186900	9530	9530	9530	9530	0
109	20241014	165900	431186900	9530	9530	9530	9530	0
110	20241014	165800	431186900	9530	9530	9530	9530	0
111	20241014	165700	431186900	9530	9530	9530	9530	0
112	20241014	165600	431186900	9530	9530	9530	9530	0
113	20241014	165500	431186900	9530	9530	9530	9530	0
114	20241014	165400	431186900	9530	9530	9530	9530	0
115	20241014	165300	431186900	9530	9530	9530	9530	0
116	20241014	165200	431186900	9530	9530	9530	9530	0
117	20241014	165100	431186900	9530	9530	9530	9530	0
118	20241014	165000	431186900	9530	9530	9530	9530	0
119	20241014	164900	431186900	9530	9530	9530	9530	0
120	20241014	164800	431186900	9530	9530	9530	9530	0
121	20241014	164700	431186900	9530	9530	9530	9530	0
122	20241014	164600	431186900	9530	9530	9530	9530	126
123	20241014	164500	431186900	9530	9530	9530	9530	0
124	20241014	164400	431186900	9530	9530	9530	9530	0
125	20241014	164300	431186900	9530	9530	9530	9530	0
126	20241014	164200	431186900	9530	9530	9530	9530	0
127	20241014	164100	431186900	9530	9530	9530	9530	0
128	20241014	164000	431186900	9530	9530	9530	9530	0
129	20241014	163900	431186900	9530	9530	9530	9530	0
130	20241014	163800	431186900	9530	9530	9530	9530	0
131	20241014	163700	431186900	9530	9530	9530	9530	0
132	20241014	163600	431186900	9530	9530	9530	9530	0
133	20241014	163500	431186900	9530	9530	9530	9530	0
134	20241014	163400	431186900	9530	9530	9530	9530	0
135	20241014	163300	431186900	9530	9530	9530	9530	0
136	20241014	163200	431186900	9530	9530	9530	9530	0
137	20241014	163100	431186900	9530	9530	9530	9530	0
138	20241014	163000	431186900	9530	9530	9530	9530	0
139	20241014	162900	431186900	9530	9530	9530	9530	0
140	20241014	162800	431186900	9530	9530	9530	9530	0
141	20241014	162700	431186900	9530	9530	9530	9530	0
142	20241014	162600	431186900	9530	9530	9530	9530	0
143	20241014	162500	431186900	9530	9530	9530	9530	0
144	20241014	162400	431186900	9530	9530	9530	9530	0
145	20241014	162300	431186900	9530	9530	9530	9530	0
146	20241014	162200	431186900	9530	9530	9530	9530	0
147	20241014	162100	431186900	9530	9530	9530	9530	0
148	20241014	162000	431186900	9530	9530	9530	9530	0
149	20241014	161900	431186900	9530	9530	9530	9530	0
150	20241014	161800	431186900	9530	9530	9530	9530	0
151	20241014	161700	431186900	9530	9530	9530	9530	0
152	20241014	161600	431186900	9530	9530	9530	9530	126
153	20241014	161500	431186900	9530	9530	9530	9530	0
154	20241014	161400	431186900	9530	9530	9530	9530	0
155	20241014	161300	431186900	9530	9530	9530	9530	0
156	20241014	161200	431186900	9530	9530	9530	9530	0
157	20241014	161100	431186900	9530	9530	9530	9530	0
158	20241014	161000	431186900	9530	9530	9530	9530	0
159	20241014	160900	431186900	9530	9530	9530	9530	0
160	20241014	160800	431186900	9530	9530	9530	9530	0
161	20241014	160700	431186900	9530	9530	9530	9530	0
162	20241014	160600	431186900	9530	9530	9530	9530	0
163	20241014	160500	431186900	9530	9530	9530	9530	0
164	20241014	160400	431186900	9530	9530	9530	9530	0
165	20241014	160300	431186900	9530	9530	9530	9530	0
166	20241014	160200	431186900	9530	9530	9530	9530	0
167	20241014	160100	431186900	9530	9530	9530	9530	0
168	20241014	160000	431186900	9530	9530	9530	9530	0
169	20241014	155900	431186900	9530	9530	9530	9530	0
170	20241014	155800	431186900	9530	9530	9530	9530	0
171	20241014	155700	431186900	9530	9530	9530	9530	0
172	20241014	155600	431186900	9530	9530	9530	9530	0
173	20241014	155500	431186900	9530	9530	9530	9530	0
174	20241014	155400	431186900	9530	9530	9530	9530	0
175	20241014	155300	431186900	9530	9530	9530	9530	0
176	20241014	155200	431186900	9530	9530	9530	9530	0
177	20241014	155100	431186900	9530	9530	9530	9530	0
178	20241014	155000	431186900	9530	9530	9530	9530	0
179	20241014	154900	431186900	9530	9530	9530	9530	0
180	20241014	154800	431186900	9530	9530	9530	9530	0
181	20241014	154700	431186900	9530	9530	9530	9530	0
182	20241014	154600	431186900	9530	9530	9530	9530	126
183	20241014	154500	431186900	9530	9530	9530	9530	0
184	20241014	154400	431186900	9530	9530	9530	9530	0
185	20241014	154300	431186900	9530	9530	9530	9530	0
186	20241014	154200	431186900	9530	9530	9530	9530	0
187	20241014	154100	431186900	9530	9530	9530	9530	0
188	20241014	154000	431186900	9530	9530	9530	9530	0
189	20241014	153900	431186900	9530	9530	9530	9530	0
190	20241014	153800	431186900	9530	9530	9530	9530	0
191	20241014	153700	431186900	9530	9530	9530	9530	0
192	20241014	153600	431186900	9530	9530	9530	9530	0
193	20241014	153500	431186900	9530	9530	9530	9530	0
194	20241014	153400	431186900	9530	9530	9530	9530	0
195	20241014	153300	431186900	9530	9530	9530	9530	0
196	20241014	153200	431186900	9530	9530	9530	9530	0
197	20241014	153100	431186900	9530	9530	9530	9530	0
198	20241014	153000	431186900	9530	9530	9530	9530	126
199	20241014	152900	429986120	9540	9540	9540	9540	0
200	20241014	152800	429986120	9540	9540	9540	9540	0
201	20241014	152700	429986120	9540	9540	9540	9540	0
202	20241014	152600	429986120	9540	9540	9540	9540	0
203	20241014	152500	429986120	9540	9540	9540	9540	0
204	20241014	152400	429986120	9540	9540	9540	9540	0
205	20241014	152300	429986120	9540	9540	9540	9540	0
206	20241014	152200	429986120	9540	9540	9540	9540	0
207	20241014	152100	429986120	9540	9540	9540	9540	0
208	20241014	152000	429986120	9540	9540	9540	9540	0
209	20241014	151900	429986120	9540	9540	9540	9540	0
210	20241014	151800	429986120	9540	9540	9540	9540	30
211	20241014	151700	429699920	9540	9540	9540	9540	1
212	20241014	151600	429690380	9540	9540	9540	9540	5
213	20241014	151500	429642680	9530	9530	9530	9530	0
214	20241014	151400	429642680	9530	9530	9530	9530	147
215	20241014	151300	428241770	9530	9530	9530	9530	0
216	20241014	151200	428241770	9530	9530	9530	9530	31
217	20241014	151100	427946340	9530	9530	9530	9530	2
218	20241014	151000	427927280	9530	9530	9530	9530	417
219	20241014	150900	423953270	9520	9520	9520	9520	0
220	20241014	150800	423953270	9520	9520	9520	9520	0
221	20241014	150700	423953270	9520	9520	9520	9520	0
222	20241014	150600	423953270	9520	9520	9520	9520	0
223	20241014	150500	423953270	9520	9520	9520	9520	5
224	20241014	150400	423905670	9530	9530	9530	9530	0
225	20241014	150300	423905670	9530	9530	9530	9530	0
226	20241014	150200	423905670	9530	9530	9530	9530	1
227	20241014	150100	423896140	9530	9530	9530	9530	41
228	20241014	150000	423505410	9530	9530	9530	9530	28
229	20241014	145900	423238570	9530	9530	9530	9530	0
230	20241014	145800	423238570	9530	9530	9530	9530	0
231	20241014	145700	423238570	9530	9530	9530	9530	23
232	20241014	145600	423019380	9530	9530	9530	9530	0
233	20241014	145500	423019380	9530	9530	9530	9530	15
234	20241014	145400	422876430	9530	9530	9530	9530	0
235	20241014	145300	422876430	9530	9530	9530	9530	0
236	20241014	145200	422876430	9530	9530	9530	9530	21
237	20241014	145100	422676300	9530	9530	9530	9530	1
238	20241014	145000	422666770	9530	9530	9530	9530	18
239	20241014	144900	422495230	9530	9530	9530	9530	0
240	20241014	144800	422495230	9530	9530	9530	9530	0
241	20241014	144700	422495230	9530	9530	9530	9530	19
242	20241014	144600	422314160	9530	9530	9530	9530	0
243	20241014	144500	422314160	9530	9530	9530	9530	19
244	20241014	144400	422133090	9530	9530	9530	9530	10
245	20241014	144300	422037790	9530	9530	9530	9530	0
246	20241014	144200	422037790	9530	9530	9530	9530	21
247	20241014	144100	421837660	9530	9530	9530	9530	10
248	20241014	144000	421742360	9530	9530	9530	9530	17
249	20241014	143900	421580350	9530	9530	9530	9530	0
250	20241014	143800	421580350	9530	9530	9530	9530	22
251	20241014	143700	421370690	9520	9530	9530	9520	4
252	20241014	143600	421332580	9530	9530	9530	9530	0
253	20241014	143500	421332580	9530	9520	9530	9520	16
254	20241014	143400	421180110	9530	9530	9530	9530	11
255	20241014	143300	421075280	9530	9530	9530	9530	22
256	20241014	143200	420865620	9530	9530	9530	9530	0
257	20241014	143100	420865620	9530	9530	9530	9530	0
258	20241014	143000	420865620	9530	9530	9530	9530	18
259	20241014	142900	420694080	9530	9530	9530	9530	0
260	20241014	142800	420694080	9530	9530	9530	9530	22
261	20241014	142700	420484420	9530	9530	9530	9530	0
262	20241014	142600	420484420	9530	9530	9530	9530	8
263	20241014	142500	420408180	9540	9540	9540	9540	16
264	20241014	142400	420255540	9530	9530	9530	9530	0
265	20241014	142300	420255540	9530	9530	9530	9530	14
266	20241014	142200	420122120	9530	9530	9530	9530	0
267	20241014	142100	420122120	9530	9530	9530	9530	1
268	20241014	142000	420112590	9540	9540	9540	9540	16
269	20241014	141900	419959950	9540	9540	9540	9540	0
270	20241014	141800	419959950	9540	9540	9540	9540	22
271	20241014	141700	419750070	9530	9530	9530	9530	2
272	20241014	141600	419731010	9540	9540	9540	9540	16
273	20241014	141500	419578370	9530	9530	9530	9530	0
274	20241014	141400	419578370	9530	9530	9530	9530	0
275	20241014	141300	419578370	9530	9540	9540	9530	30
276	20241014	141200	419292270	9530	9530	9530	9530	0
277	20241014	141100	419292270	9530	9530	9530	9530	5
278	20241014	141000	419244620	9530	9530	9530	9530	0
279	20241014	140900	419244620	9530	9530	9530	9530	23
280	20241014	140800	419025430	9530	9530	9530	9530	0
281	20241014	140700	419025430	9530	9530	9530	9530	0
282	20241014	140600	419025430	9530	9530	9530	9530	564
283	20241014	140500	413650510	9530	9530	9530	9530	0
284	20241014	140400	413650510	9530	9530	9530	9530	0
285	20241014	140300	413650510	9530	9530	9530	9530	20
286	20241014	140200	413459910	9530	9530	9530	9530	0
287	20241014	140100	413459910	9530	9530	9530	9530	18
288	20241014	140000	413288370	9530	9530	9530	9530	0
289	20241014	135900	413288370	9530	9530	9530	9530	0
290	20241014	135800	413288370	9530	9530	9530	9530	23
291	20241014	135700	413069180	9520	9520	9520	9520	0
292	20241014	135600	413069180	9520	9530	9530	9520	47
293	20241014	135500	412621570	9530	9530	9530	9530	0
294	20241014	135400	412621570	9530	9530	9530	9530	22
295	20241014	135300	412411910	9530	9530	9530	9530	0
296	20241014	135200	412411910	9530	9530	9530	9530	0
297	20241014	135100	412411910	9530	9530	9530	9530	16
298	20241014	135000	412259430	9530	9530	9530	9530	0
299	20241014	134900	412259430	9530	9530	9530	9530	21
300	20241014	134800	412059300	9530	9530	9530	9530	0
301	20241014	134700	412059300	9530	9530	9530	9530	0
302	20241014	134600	412059300	9530	9530	9530	9530	16
303	20241014	134500	411906820	9530	9530	9530	9530	0
304	20241014	134400	411906820	9530	9530	9530	9530	20
305	20241014	134300	411716220	9530	9530	9530	9530	0
306	20241014	134200	411716220	9530	9530	9530	9530	0
307	20241014	134100	411716220	9530	9530	9530	9530	18
308	20241014	134000	411544680	9530	9530	9530	9530	0
309	20241014	133900	411544680	9530	9530	9530	9530	21
310	20241014	133800	411344550	9530	9530	9530	9530	0
311	20241014	133700	411344550	9530	9530	9530	9530	0
312	20241014	133600	411344550	9530	9530	9530	9530	17
313	20241014	133500	411182540	9530	9530	9530	9530	0
314	20241014	133400	411182540	9530	9530	9530	9530	20
315	20241014	133300	410991940	9520	9520	9520	9520	0
316	20241014	133200	410991940	9520	9520	9520	9520	0
317	20241014	133100	410991940	9520	9520	9520	9520	0
318	20241014	133000	410991940	9520	9520	9520	9520	2
319	20241014	132900	410972900	9520	9520	9520	9520	29
320	20241014	132800	410696820	9520	9520	9520	9520	0
321	20241014	132700	410696820	9520	9520	9520	9520	10
322	20241014	132600	410601620	9510	9510	9510	9510	0
323	20241014	132500	410601620	9510	9520	9520	9510	33
324	20241014	132400	410287590	9530	9530	9530	9530	19
325	20241014	132300	410106520	9530	9530	9530	9530	0
326	20241014	132200	410106520	9530	9530	9530	9530	19
327	20241014	132100	409925450	9530	9530	9530	9530	0
328	20241014	132000	409925450	9530	9530	9530	9530	0
329	20241014	131900	409925450	9530	9530	9530	9530	19
330	20241014	131800	409744380	9530	9530	9530	9530	0
331	20241014	131700	409744380	9530	9530	9530	9530	19
332	20241014	131600	409563310	9520	9520	9520	9520	0
333	20241014	131500	409563310	9520	9520	9520	9520	0
334	20241014	131400	409563310	9520	9520	9520	9520	1
335	20241014	131300	409553790	9520	9520	9520	9520	0
336	20241014	131200	409553790	9520	9520	9520	9520	0
337	20241014	131100	409553790	9520	9520	9520	9520	0
338	20241014	131000	409553790	9520	9520	9520	9510	58
339	20241014	130900	409001800	9520	9520	9520	9520	1833
340	20241014	130800	391551640	9520	9520	9520	9520	3
341	20241014	130700	391523080	9530	9530	9530	9530	17
342	20241014	130600	391361070	9530	9530	9530	9530	0
343	20241014	130500	391361070	9530	9530	9530	9530	20
344	20241014	130400	391170470	9530	9530	9530	9530	0
345	20241014	130300	391170470	9530	9530	9530	9530	0
346	20241014	130200	391170470	9530	9530	9530	9530	17
347	20241014	130100	391008460	9530	9530	9530	9530	0
348	20241014	130000	391008460	9530	9530	9530	9530	19
349	20241014	125900	390827390	9520	9520	9520	9520	1
350	20241014	125800	390817870	9530	9530	9530	9530	0
351	20241014	125700	390817870	9530	9530	9530	9530	0
352	20241014	125600	390817870	9530	9530	9530	9530	0
353	20241014	125500	390817870	9530	9530	9530	9530	0
354	20241014	125400	390817870	9530	9530	9530	9530	2
355	20241014	125300	390798810	9530	9530	9530	9530	0
356	20241014	125200	390798810	9530	9530	9530	9530	0
357	20241014	125100	390798810	9530	9530	9530	9530	0
358	20241014	125000	390798810	9530	9530	9530	9530	0
359	20241014	124900	390798810	9530	9530	9530	9530	30
360	20241014	124800	390512910	9530	9530	9530	9530	4
361	20241014	124700	390474790	9530	9530	9530	9530	0
362	20241014	124600	390474790	9530	9530	9530	9530	1
363	20241014	124500	390465260	9540	9530	9540	9530	12
364	20241014	124400	390350790	9540	9540	9540	9540	0
365	20241014	124300	390350790	9540	9540	9540	9540	0
366	20241014	124200	390350790	9540	9530	9540	9530	2
367	20241014	124100	390331720	9540	9540	9540	9540	0
368	20241014	124000	390331720	9540	9540	9540	9540	52
369	20241014	123900	389835640	9520	9530	9530	9520	31
370	20241014	123800	389540220	9530	9530	9530	9530	4
371	20241014	123700	389502100	9520	9520	9520	9520	0
372	20241014	123600	389502100	9520	9520	9520	9520	0
373	20241014	123500	389502100	9520	9520	9520	9520	26
374	20241014	123400	389254580	9520	9520	9520	9520	0
375	20241014	123300	389254580	9520	9520	9520	9520	0
376	20241014	123200	389254580	9520	9520	9520	9520	0
377	20241014	123100	389254580	9520	9520	9520	9520	0
378	20241014	123000	389254580	9520	9520	9520	9520	0
379	20241014	122900	389254580	9520	9530	9530	9520	35
380	20241014	122800	388921040	9540	9540	9540	9540	0
381	20241014	122700	388921040	9540	9540	9540	9540	0
382	20241014	122600	388921040	9540	9540	9540	9540	0
383	20241014	122500	388921040	9540	9520	9540	9520	21
384	20241014	122400	388720720	9540	9540	9540	9540	0
385	20241014	122300	388720720	9540	9540	9540	9540	10
386	20241014	122200	388625320	9520	9520	9520	9520	0
387	20241014	122100	388625320	9520	9520	9520	9520	0
388	20241014	122000	388625320	9520	9520	9520	9520	0
389	20241014	121900	388625320	9520	9530	9530	9520	31
390	20241014	121800	388329900	9530	9530	9530	9530	5
391	20241014	121700	388282250	9530	9530	9530	9530	0
392	20241014	121600	388282250	9530	9530	9530	9530	1
393	20241014	121500	388272720	9530	9530	9530	9530	0
394	20241014	121400	388272720	9530	9530	9530	9530	0
395	20241014	121300	388272720	9530	9530	9530	9530	0
396	20241014	121200	388272720	9530	9530	9530	9530	0
397	20241014	121100	388272720	9530	9530	9530	9530	0
398	20241014	121000	388272720	9530	9540	9540	9530	20
399	20241014	120900	388082090	9530	9530	9530	9530	30
400	20241014	120800	387796190	9530	9530	9530	9530	4
401	20241014	120700	387758070	9530	9530	9530	9530	0
402	20241014	120600	387758070	9530	9530	9530	9530	0
403	20241014	120500	387758070	9530	9520	9530	9520	172
404	20241014	120400	386118920	9530	9530	9530	9530	10
405	20241014	120300	386023620	9520	9520	9520	9520	0
406	20241014	120200	386023620	9520	9520	9520	9520	0
407	20241014	120100	386023620	9520	9520	9520	9520	0
408	20241014	120000	386023620	9520	9530	9530	9520	481
409	20241014	115900	381444340	9520	9520	9520	9520	2
410	20241014	115800	381425300	9530	9530	9530	9530	0
411	20241014	115700	381425300	9530	9530	9530	9530	13
412	20241014	115600	381301410	9530	9530	9530	9530	0
413	20241014	115500	381301410	9530	9530	9530	9530	14
414	20241014	115400	381167990	9530	9530	9530	9530	0
415	20241014	115300	381167990	9530	9530	9530	9530	0
416	20241014	115200	381167990	9530	9530	9530	9530	14
417	20241014	115100	381034570	9530	9530	9530	9530	0
418	20241014	115000	381034570	9530	9530	9530	9530	14
419	20241014	114900	380901150	9530	9530	9530	9530	0
420	20241014	114800	380901150	9530	9530	9530	9530	0
421	20241014	114700	380901150	9530	9520	9530	9520	64
422	20241014	114600	380291730	9520	9520	9520	9520	1
423	20241014	114500	380282210	9530	9520	9530	9520	15
424	20241014	114400	380139270	9530	9530	9530	9530	0
425	20241014	114300	380139270	9530	9530	9530	9530	14
426	20241014	114200	380005850	9530	9530	9530	9530	0
427	20241014	114100	380005850	9530	9530	9530	9530	0
428	20241014	114000	380005850	9530	9530	9530	9530	15
429	20241014	113900	379862900	9520	9530	9530	9520	3
430	20241014	113800	379834320	9530	9530	9530	9530	125
431	20241014	113700	378643070	9520	9520	9520	9520	0
432	20241014	113600	378643070	9520	9520	9520	9520	100
433	20241014	113500	377691070	9530	9520	9530	9520	16
434	20241014	113400	377538600	9530	9530	9530	9530	0
435	20241014	113300	377538600	9530	9530	9530	9530	14
436	20241014	113200	377405180	9530	9530	9530	9530	0
437	20241014	113100	377405180	9530	9530	9530	9530	6
438	20241014	113000	377348000	9530	9530	9530	9530	9
439	20241014	112900	377262230	9520	9520	9520	9520	1
440	20241014	112800	377252710	9530	9520	9530	9520	504
441	20241014	112700	372454090	9520	9520	9520	9520	8
442	20241014	112600	372377930	9520	9520	9520	9520	3
443	20241014	112500	372349370	9520	9520	9520	9520	0
444	20241014	112400	372349370	9520	9520	9520	9520	0
445	20241014	112300	372349370	9520	9520	9520	9520	13
446	20241014	112200	372225610	9520	9520	9520	9520	0
447	20241014	112100	372225610	9520	9520	9520	9520	3
448	20241014	112000	372197050	9510	9510	9510	9510	0
449	20241014	111900	372197050	9510	9520	9520	9510	2
450	20241014	111800	372178020	9510	9520	9520	9510	5
451	20241014	111700	372130460	9500	9500	9500	9500	0
452	20241014	111600	372130460	9500	9510	9510	9500	68
453	20241014	111500	371483800	9510	9510	9510	9510	0
454	20241014	111400	371483800	9510	9510	9510	9510	0
455	20241014	111300	371483800	9510	9510	9510	9510	3
456	20241014	111200	371455270	9510	9510	9510	9510	0
457	20241014	111100	371455270	9510	9500	9510	9500	4
458	20241014	111000	371417240	9500	9510	9510	9500	51
459	20241014	110900	370932530	9510	9510	9510	9510	2
460	20241014	110800	370913510	9510	9510	9510	9510	0
461	20241014	110700	370913510	9510	9510	9510	9510	94
462	20241014	110600	370019570	9510	9510	9510	9510	3
463	20241014	110500	369991040	9500	9500	9500	9500	1
464	20241014	110400	369981540	9500	9500	9500	9500	4
465	20241014	110300	369943540	9480	9490	9490	9480	363
466	20241014	110200	366502190	9500	9500	9500	9500	5
467	20241014	110100	366454690	9500	9500	9500	9500	21
468	20241014	110000	366255190	9490	9490	9490	9490	0
469	20241014	105900	366255190	9490	9500	9500	9490	5
470	20241014	105800	366207710	9500	9500	9500	9500	5
471	20241014	105700	366160210	9490	9490	9490	9490	0
472	20241014	105600	366160210	9490	9490	9490	9490	370
473	20241014	105500	362648910	9500	9500	9500	9500	0
474	20241014	105400	362648910	9500	9500	9500	9490	42
475	20241014	105300	362249920	9500	9500	9500	9500	0
476	20241014	105200	362249920	9500	9500	9500	9500	3
477	20241014	105100	362221420	9500	9500	9500	9500	0
478	20241014	105000	362221420	9500	9500	9500	9500	0
479	20241014	104900	362221420	9500	9490	9500	9490	32
480	20241014	104800	361917720	9490	9490	9490	9490	6
481	20241014	104700	361860780	9490	9490	9490	9490	45
482	20241014	104600	361433730	9490	9490	9490	9490	83
483	20241014	104500	360646060	9490	9490	9490	9490	2
484	20241014	104400	360627080	9500	9500	9500	9500	3
485	20241014	104300	360598580	9500	9500	9500	9500	0
486	20241014	104200	360598580	9500	9500	9500	9500	3
487	20241014	104100	360570080	9500	9500	9500	9500	0
488	20241014	104000	360570080	9500	9500	9500	9500	0
489	20241014	103900	360570080	9500	9490	9500	9480	7032
490	20241014	103800	293906270	9480	9490	9490	9480	2000
491	20241014	103700	274945490	9500	9490	9500	9490	13
492	20241014	103600	274822090	9490	9490	9490	9490	1
493	20241014	103500	274812600	9500	9500	9500	9500	3
494	20241014	103400	274784100	9490	9490	9490	9490	0
495	20241014	103300	274784100	9490	9490	9490	9490	2
496	20241014	103200	274765120	9500	9500	9500	9500	3
497	20241014	103100	274736620	9500	9500	9500	9500	0
498	20241014	103000	274736620	9500	9500	9500	9500	2
499	20241014	102900	274717620	9510	9510	9510	9510	0
500	20241014	102800	274717620	9510	9510	9510	9510	0
501	20241014	102700	274717620	9510	9510	9510	9510	3
502	20241014	102600	274689090	9490	9500	9500	9490	10000
503	20241014	102500	179789070	9500	9500	9500	9490	606
504	20241014	102400	174032130	9500	9510	9510	9500	160
505	20241014	102300	172512030	9510	9510	9510	9510	0
506	20241014	102200	172512030	9510	9510	9510	9510	3
507	20241014	102100	172483500	9500	9510	9510	9500	289
508	20241014	102000	169737960	9510	9500	9510	9500	29
509	20241014	101900	169462370	9500	9510	9510	9500	9
510	20241014	101800	169376790	9510	9520	9520	9510	7
511	20241014	101700	169310190	9500	9510	9510	9500	630
512	20241014	101600	163324870	9510	9510	9510	9510	1
513	20241014	101500	163315360	9520	9520	9520	9520	4
514	20241014	101400	163277280	9520	9520	9520	9520	0
515	20241014	101300	163277280	9520	9520	9520	9520	3
516	20241014	101200	163248720	9520	9520	9520	9520	0
517	20241014	101100	163248720	9520	9520	9520	9520	4
518	20241014	101000	163210640	9520	9510	9520	9510	48
519	20241014	100900	162754130	9500	9510	9510	9500	4
520	20241014	100800	162716100	9510	9520	9520	9510	222
521	20241014	100700	160602690	9520	9520	9520	9520	0
522	20241014	100600	160602690	9520	9520	9520	9520	11
523	20241014	100500	160497970	9520	9500	9520	9500	4
524	20241014	100400	160459910	9520	9520	9520	9500	624
525	20241014	100300	154529430	9520	9520	9520	9520	9
526	20241014	100200	154443750	9500	9520	9520	9500	11001
527	20241014	100100	49923840	9520	9520	9520	9520	12
528	20241014	100000	49809600	9510	9510	9510	9510	0
529	20241014	095900	49809600	9510	9510	9510	9510	31
530	20241014	095800	49514790	9520	9520	9520	9520	0
531	20241014	095700	49514790	9520	9520	9520	9520	0
532	20241014	095600	49514790	9520	9520	9520	9520	0
533	20241014	095500	49514790	9520	9520	9520	9520	50
534	20241014	095400	49038790	9520	9520	9520	9520	0
535	20241014	095300	49038790	9520	9520	9520	9520	0
536	20241014	095200	49038790	9520	9520	9520	9520	0
537	20241014	095100	49038790	9520	9520	9520	9520	0
538	20241014	095000	49038790	9520	9520	9520	9520	27
539	20241014	094900	48781750	9510	9510	9510	9510	1
540	20241014	094800	48772240	9520	9520	9520	9520	265
541	20241014	094700	46249440	9520	9520	9520	9520	7
542	20241014	094600	46182800	9520	9520	9520	9520	1
543	20241014	094500	46173280	9520	9530	9530	9520	745
544	20241014	094400	39073440	9530	9540	9540	9530	3
545	20241014	094300	39044830	9530	9530	9530	9530	0
546	20241014	094200	39044830	9530	9530	9530	9530	0
547	20241014	094100	39044830	9530	9530	9530	9530	0
548	20241014	094000	39044830	9530	9530	9530	9530	0
549	20241014	093900	39044830	9530	9530	9530	9530	1
550	20241014	093800	39035300	9540	9540	9540	9540	0
551	20241014	093700	39035300	9540	9540	9540	9540	0
552	20241014	093600	39035300	9540	9540	9540	9540	0
553	20241014	093500	39035300	9540	9540	9540	9540	35
554	20241014	093400	38701400	9540	9540	9540	9540	2
555	20241014	093300	38682320	9530	9530	9530	9530	213
556	20241014	093200	36652430	9530	9530	9530	9530	0
557	20241014	093100	36652430	9530	9530	9530	9530	13
558	20241014	093000	36528540	9530	9530	9530	9530	0
559	20241014	092900	36528540	9530	9530	9530	9530	31
560	20241014	092800	36233110	9530	9530	9530	9530	0
561	20241014	092700	36233110	9530	9530	9530	9530	0
562	20241014	092600	36233110	9530	9530	9530	9530	0
563	20241014	092500	36233110	9530	9530	9530	9530	1
564	20241014	092400	36223580	9520	9520	9520	9520	0
565	20241014	092300	36223580	9520	9520	9520	9520	10
566	20241014	092200	36128380	9540	9540	9540	9540	0
567	20241014	092100	36128380	9540	9540	9540	9540	0
568	20241014	092000	36128380	9540	9540	9540	9540	77
569	20241014	091900	35393800	9540	9540	9540	9540	4
570	20241014	091800	35355640	9540	9540	9540	9540	0
571	20241014	091700	35355640	9540	9540	9540	9540	0
572	20241014	091600	35355640	9540	9540	9540	9540	1
573	20241014	091500	35346100	9540	9540	9540	9540	421
574	20241014	091400	31329760	9530	9530	9530	9530	0
575	20241014	091300	31329760	9530	9530	9530	9530	500
576	20241014	091200	26564760	9540	9540	9540	9540	0
577	20241014	091100	26564760	9540	9540	9540	9540	1000
578	20241014	091000	17024760	9540	9550	9560	9540	94
579	20241014	090900	16126770	9540	9550	9550	9540	4
580	20241014	090800	16088580	9560	9560	9560	9560	969
581	20241014	090700	6824940	9570	9570	9570	9570	0
582	20241014	090600	6824940	9570	9560	9570	9560	42
583	20241014	090500	6423320	9560	9560	9560	9560	5
584	20241014	090400	6375520	9560	9560	9560	9560	0
585	20241014	090300	6375520	9560	9550	9560	9550	190
586	20241014	090200	4560220	9520	9520	9520	9520	11
587	20241014	090100	4455500	9500	9500	9500	9500	0
588	20241014	090000	4455500	9500	9500	9500	9500	469