KissMeData/005680/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184600	313338450	9750	9750	9750	9750	737
3	20241022	184500	313338450	9750	9750	9750	9750	0
4	20241022	184400	313338450	9750	9750	9750	9750	0
5	20241022	184300	313338450	9750	9750	9750	9750	0
6	20241022	184200	313338450	9750	9750	9750	9750	0
7	20241022	184100	313338450	9750	9750	9750	9750	0
8	20241022	184000	313338450	9750	9750	9750	9750	0
9	20241022	183900	313338450	9750	9750	9750	9750	0
10	20241022	183800	313338450	9750	9750	9750	9750	0
11	20241022	183700	313338450	9750	9750	9750	9750	0
12	20241022	183600	313338450	9750	9750	9750	9750	0
13	20241022	183500	313338450	9750	9750	9750	9750	0
14	20241022	183400	313338450	9750	9750	9750	9750	0
15	20241022	183300	313338450	9750	9750	9750	9750	0
16	20241022	183200	313338450	9750	9750	9750	9750	0
17	20241022	183100	313338450	9750	9750	9750	9750	0
18	20241022	183000	313338450	9750	9750	9750	9750	0
19	20241022	182900	313338450	9750	9750	9750	9750	0
20	20241022	182800	313338450	9750	9750	9750	9750	0
21	20241022	182700	313338450	9750	9750	9750	9750	0
22	20241022	182600	313338450	9750	9750	9750	9750	0
23	20241022	182500	313338450	9750	9750	9750	9750	0
24	20241022	182400	313338450	9750	9750	9750	9750	0
25	20241022	182300	313338450	9750	9750	9750	9750	0
26	20241022	182200	313338450	9750	9750	9750	9750	0
27	20241022	182100	313338450	9750	9750	9750	9750	0
28	20241022	182000	313338450	9750	9750	9750	9750	0
29	20241022	181900	313338450	9750	9750	9750	9750	0
30	20241022	181800	313338450	9750	9750	9750	9750	0
31	20241022	181700	313338450	9750	9750	9750	9750	0
32	20241022	181600	313338450	9750	9750	9750	9750	737
33	20241022	181500	313338450	9750	9750	9750	9750	0
34	20241022	181400	313338450	9750	9750	9750	9750	0
35	20241022	181300	313338450	9750	9750	9750	9750	0
36	20241022	181200	313338450	9750	9750	9750	9750	0
37	20241022	181100	313338450	9750	9750	9750	9750	0
38	20241022	181000	313338450	9750	9750	9750	9750	0
39	20241022	180900	313338450	9750	9750	9750	9750	0
40	20241022	180800	313338450	9750	9750	9750	9750	0
41	20241022	180700	313338450	9750	9750	9750	9750	0
42	20241022	180600	313338450	9750	9750	9750	9750	0
43	20241022	180500	313338450	9750	9750	9750	9750	0
44	20241022	180400	313338450	9750	9750	9750	9750	0
45	20241022	180300	313338450	9750	9750	9750	9750	0
46	20241022	180200	313338450	9750	9750	9750	9750	0
47	20241022	180100	313338450	9750	9750	9750	9750	0
48	20241022	180000	313338450	9750	9750	9750	9750	0
49	20241022	175900	313338450	9750	9750	9750	9750	0
50	20241022	175800	313338450	9750	9750	9750	9750	0
51	20241022	175700	313338450	9750	9750	9750	9750	0
52	20241022	175600	313338450	9750	9750	9750	9750	0
53	20241022	175500	313338450	9750	9750	9750	9750	0
54	20241022	175400	313338450	9750	9750	9750	9750	0
55	20241022	175300	313338450	9750	9750	9750	9750	0
56	20241022	175200	313338450	9750	9750	9750	9750	0
57	20241022	175100	313338450	9750	9750	9750	9750	0
58	20241022	175000	313338450	9750	9750	9750	9750	0
59	20241022	174900	313338450	9750	9750	9750	9750	0
60	20241022	174800	313338450	9750	9750	9750	9750	0
61	20241022	174700	313338450	9750	9750	9750	9750	0
62	20241022	174600	313338450	9750	9750	9750	9750	737
63	20241022	174500	313338450	9750	9750	9750	9750	0
64	20241022	174400	313338450	9750	9750	9750	9750	0
65	20241022	174300	313338450	9750	9750	9750	9750	0
66	20241022	174200	313338450	9750	9750	9750	9750	0
67	20241022	174100	313338450	9750	9750	9750	9750	0
68	20241022	174000	313338450	9750	9750	9750	9750	0
69	20241022	173900	313338450	9750	9750	9750	9750	0
70	20241022	173800	313338450	9750	9750	9750	9750	0
71	20241022	173700	313338450	9750	9750	9750	9750	0
72	20241022	173600	313338450	9750	9750	9750	9750	0
73	20241022	173500	313338450	9750	9750	9750	9750	0
74	20241022	173400	313338450	9750	9750	9750	9750	0
75	20241022	173300	313338450	9750	9750	9750	9750	0
76	20241022	173200	313338450	9750	9750	9750	9750	0
77	20241022	173100	313338450	9750	9750	9750	9750	0
78	20241022	173000	313338450	9750	9750	9750	9750	0
79	20241022	172900	313338450	9750	9750	9750	9750	0
80	20241022	172800	313338450	9750	9750	9750	9750	0
81	20241022	172700	313338450	9750	9750	9750	9750	0
82	20241022	172600	313338450	9750	9750	9750	9750	0
83	20241022	172500	313338450	9750	9750	9750	9750	0
84	20241022	172400	313338450	9750	9750	9750	9750	0
85	20241022	172300	313338450	9750	9750	9750	9750	0
86	20241022	172200	313338450	9750	9750	9750	9750	0
87	20241022	172100	313338450	9750	9750	9750	9750	0
88	20241022	172000	313338450	9750	9750	9750	9750	0
89	20241022	171900	313338450	9750	9750	9750	9750	0
90	20241022	171800	313338450	9750	9750	9750	9750	0
91	20241022	171700	313338450	9750	9750	9750	9750	0
92	20241022	171600	313338450	9750	9750	9750	9750	737
93	20241022	171500	313338450	9750	9750	9750	9750	0
94	20241022	171400	313338450	9750	9750	9750	9750	0
95	20241022	171300	313338450	9750	9750	9750	9750	0
96	20241022	171200	313338450	9750	9750	9750	9750	0
97	20241022	171100	313338450	9750	9750	9750	9750	0
98	20241022	171000	313338450	9750	9750	9750	9750	0
99	20241022	170900	313338450	9750	9750	9750	9750	0
100	20241022	170800	313338450	9750	9750	9750	9750	0
101	20241022	170700	313338450	9750	9750	9750	9750	0
102	20241022	170600	313338450	9750	9750	9750	9750	0
103	20241022	170500	313338450	9750	9750	9750	9750	0
104	20241022	170400	313338450	9750	9750	9750	9750	0
105	20241022	170300	313338450	9750	9750	9750	9750	0
106	20241022	170200	313338450	9750	9750	9750	9750	0
107	20241022	170100	313338450	9750	9750	9750	9750	0
108	20241022	170000	313338450	9750	9750	9750	9750	0
109	20241022	165900	313338450	9750	9750	9750	9750	0
110	20241022	165800	313338450	9750	9750	9750	9750	0
111	20241022	165700	313338450	9750	9750	9750	9750	0
112	20241022	165600	313338450	9750	9750	9750	9750	0
113	20241022	165500	313338450	9750	9750	9750	9750	0
114	20241022	165400	313338450	9750	9750	9750	9750	0
115	20241022	165300	313338450	9750	9750	9750	9750	0
116	20241022	165200	313338450	9750	9750	9750	9750	0
117	20241022	165100	313338450	9750	9750	9750	9750	0
118	20241022	165000	313338450	9750	9750	9750	9750	0
119	20241022	164900	313338450	9750	9750	9750	9750	0
120	20241022	164800	313338450	9750	9750	9750	9750	0
121	20241022	164700	313338450	9750	9750	9750	9750	0
122	20241022	164600	313338450	9750	9750	9750	9750	737
123	20241022	164500	313338450	9750	9750	9750	9750	0
124	20241022	164400	313338450	9750	9750	9750	9750	0
125	20241022	164300	313338450	9750	9750	9750	9750	0
126	20241022	164200	313338450	9750	9750	9750	9750	0
127	20241022	164100	313338450	9750	9750	9750	9750	0
128	20241022	164000	313338450	9750	9750	9750	9750	0
129	20241022	163900	313338450	9750	9750	9750	9750	0
130	20241022	163800	313338450	9750	9750	9750	9750	0
131	20241022	163700	313338450	9750	9750	9750	9750	0
132	20241022	163600	313338450	9750	9750	9750	9750	0
133	20241022	163500	313338450	9750	9750	9750	9750	0
134	20241022	163400	313338450	9750	9750	9750	9750	0
135	20241022	163300	313338450	9750	9750	9750	9750	0
136	20241022	163200	313338450	9750	9750	9750	9750	0
137	20241022	163100	313338450	9750	9750	9750	9750	0
138	20241022	163000	313338450	9750	9750	9750	9750	0
139	20241022	162900	313338450	9750	9750	9750	9750	0
140	20241022	162800	313338450	9750	9750	9750	9750	0
141	20241022	162700	313338450	9750	9750	9750	9750	0
142	20241022	162600	313338450	9750	9750	9750	9750	0
143	20241022	162500	313338450	9750	9750	9750	9750	0
144	20241022	162400	313338450	9750	9750	9750	9750	0
145	20241022	162300	313338450	9750	9750	9750	9750	0
146	20241022	162200	313338450	9750	9750	9750	9750	0
147	20241022	162100	313338450	9750	9750	9750	9750	0
148	20241022	162000	313338450	9750	9750	9750	9750	0
149	20241022	161900	313338450	9750	9750	9750	9750	0
150	20241022	161800	313338450	9750	9750	9750	9750	0
151	20241022	161700	313338450	9750	9750	9750	9750	0
152	20241022	161600	313338450	9750	9750	9750	9750	737
153	20241022	161500	313338450	9750	9750	9750	9750	0
154	20241022	161400	313338450	9750	9750	9750	9750	0
155	20241022	161300	313338450	9750	9750	9750	9750	0
156	20241022	161200	313338450	9750	9750	9750	9750	0
157	20241022	161100	313338450	9750	9750	9750	9750	0
158	20241022	161000	313338450	9750	9750	9750	9750	0
159	20241022	160900	313338450	9750	9750	9750	9750	0
160	20241022	160800	313338450	9750	9750	9750	9750	0
161	20241022	160700	313338450	9750	9750	9750	9750	0
162	20241022	160600	313338450	9750	9750	9750	9750	0
163	20241022	160500	313338450	9750	9750	9750	9750	0
164	20241022	160400	313338450	9750	9750	9750	9750	0
165	20241022	160300	313338450	9750	9750	9750	9750	0
166	20241022	160200	313338450	9750	9750	9750	9750	0
167	20241022	160100	313338450	9750	9750	9750	9750	0
168	20241022	160000	313338450	9750	9750	9750	9750	0
169	20241022	155900	313338450	9750	9750	9750	9750	0
170	20241022	155800	313338450	9750	9750	9750	9750	0
171	20241022	155700	313338450	9750	9750	9750	9750	0
172	20241022	155600	313338450	9750	9750	9750	9750	0
173	20241022	155500	313338450	9750	9750	9750	9750	0
174	20241022	155400	313338450	9750	9750	9750	9750	0
175	20241022	155300	313338450	9750	9750	9750	9750	0
176	20241022	155200	313338450	9750	9750	9750	9750	0
177	20241022	155100	313338450	9750	9750	9750	9750	0
178	20241022	155000	313338450	9750	9750	9750	9750	0
179	20241022	154900	313338450	9750	9750	9750	9750	0
180	20241022	154800	313338450	9750	9750	9750	9750	0
181	20241022	154700	313338450	9750	9750	9750	9750	0
182	20241022	154600	313338450	9750	9750	9750	9750	737
183	20241022	154500	313338450	9750	9750	9750	9750	0
184	20241022	154400	313338450	9750	9750	9750	9750	0
185	20241022	154300	313338450	9750	9750	9750	9750	0
186	20241022	154200	313338450	9750	9750	9750	9750	0
187	20241022	154100	313338450	9750	9750	9750	9750	0
188	20241022	154000	313338450	9750	9750	9750	9750	0
189	20241022	153900	313338450	9750	9750	9750	9750	0
190	20241022	153800	313338450	9750	9750	9750	9750	0
191	20241022	153700	313338450	9750	9750	9750	9750	0
192	20241022	153600	313338450	9750	9750	9750	9750	0
193	20241022	153500	313338450	9750	9750	9750	9750	0
194	20241022	153400	313338450	9750	9750	9750	9750	0
195	20241022	153300	313338450	9750	9750	9750	9750	0
196	20241022	153200	313338450	9750	9750	9750	9750	0
197	20241022	153100	313338450	9750	9750	9750	9750	0
198	20241022	153000	313338450	9750	9750	9750	9750	737
199	20241022	152900	306152700	9760	9760	9760	9760	0
200	20241022	152800	306152700	9760	9760	9760	9760	0
201	20241022	152700	306152700	9760	9760	9760	9760	0
202	20241022	152600	306152700	9760	9760	9760	9760	0
203	20241022	152500	306152700	9760	9760	9760	9760	0
204	20241022	152400	306152700	9760	9760	9760	9760	0
205	20241022	152300	306152700	9760	9760	9760	9760	0
206	20241022	152200	306152700	9760	9760	9760	9760	0
207	20241022	152100	306152700	9760	9760	9760	9760	0
208	20241022	152000	306152700	9760	9760	9760	9760	0
209	20241022	151900	306152700	9760	9760	9760	9760	53
210	20241022	151800	305635420	9760	9750	9760	9750	26
211	20241022	151700	305381780	9750	9750	9750	9750	92
212	20241022	151600	304484780	9750	9750	9750	9750	0
213	20241022	151500	304484780	9750	9750	9750	9750	0
214	20241022	151400	304484780	9750	9750	9750	9750	0
215	20241022	151300	304484780	9750	9750	9750	9750	80
216	20241022	151200	303704780	9750	9750	9750	9750	0
217	20241022	151100	303704780	9750	9750	9750	9750	0
218	20241022	151000	303704780	9750	9760	9760	9750	31
219	20241022	150900	303402520	9760	9760	9760	9760	0
220	20241022	150800	303402520	9760	9760	9760	9760	0
221	20241022	150700	303402520	9760	9760	9760	9760	0
222	20241022	150600	303402520	9760	9760	9760	9760	0
223	20241022	150500	303402520	9760	9760	9760	9760	10
224	20241022	150400	303304920	9750	9750	9750	9750	200
225	20241022	150300	301354920	9750	9750	9750	9750	400
226	20241022	150200	297454920	9760	9760	9760	9760	0
227	20241022	150100	297454920	9760	9760	9760	9760	9
228	20241022	150000	297367080	9770	9770	9770	9770	0
229	20241022	145900	297367080	9770	9770	9770	9770	0
230	20241022	145800	297367080	9770	9770	9770	9770	0
231	20241022	145700	297367080	9770	9770	9770	9770	0
232	20241022	145600	297367080	9770	9750	9770	9750	1001
233	20241022	145500	287607310	9750	9750	9750	9750	0
234	20241022	145400	287607310	9750	9750	9750	9750	0
235	20241022	145300	287607310	9750	9750	9750	9750	0
236	20241022	145200	287607310	9750	9750	9750	9750	0
237	20241022	145100	287607310	9750	9750	9750	9750	0
238	20241022	145000	287607310	9750	9750	9750	9750	0
239	20241022	144900	287607310	9750	9760	9760	9750	1000
240	20241022	144800	277850420	9760	9760	9760	9760	112
241	20241022	144700	276757300	9770	9770	9770	9770	0
242	20241022	144600	276757300	9770	9770	9770	9770	0
243	20241022	144500	276757300	9770	9770	9770	9770	0
244	20241022	144400	276757300	9770	9770	9770	9770	3
245	20241022	144300	276727990	9770	9770	9770	9770	0
246	20241022	144200	276727990	9770	9770	9770	9770	0
247	20241022	144100	276727990	9770	9770	9770	9770	500
248	20241022	144000	271842990	9780	9780	9780	9780	502
249	20241022	143900	266933430	9790	9790	9790	9790	0
250	20241022	143800	266933430	9790	9790	9790	9790	0
251	20241022	143700	266933430	9790	9790	9790	9790	15
252	20241022	143600	266786580	9790	9790	9790	9790	0
253	20241022	143500	266786580	9790	9790	9790	9790	0
254	20241022	143400	266786580	9790	9790	9790	9790	393
255	20241022	143300	262939110	9790	9780	9790	9780	112
256	20241022	143200	261842670	9780	9780	9780	9780	0
257	20241022	143100	261842670	9780	9780	9780	9780	0
258	20241022	143000	261842670	9780	9780	9780	9780	0
259	20241022	142900	261842670	9780	9780	9780	9780	0
260	20241022	142800	261842670	9780	9780	9780	9780	0
261	20241022	142700	261842670	9780	9780	9780	9780	16
262	20241022	142600	261686190	9780	9780	9780	9780	0
263	20241022	142500	261686190	9780	9780	9780	9780	0
264	20241022	142400	261686190	9780	9780	9780	9780	5
265	20241022	142300	261637290	9780	9770	9780	9770	182
266	20241022	142200	259858200	9770	9770	9770	9770	210
267	20241022	142100	257806500	9770	9770	9770	9770	643
268	20241022	142000	251524390	9770	9770	9770	9770	206
269	20241022	141900	249511770	9770	9770	9770	9770	0
270	20241022	141800	249511770	9770	9770	9770	9770	0
271	20241022	141700	249511770	9770	9770	9770	9770	0
272	20241022	141600	249511770	9770	9770	9770	9770	0
273	20241022	141500	249511770	9770	9770	9770	9770	0
274	20241022	141400	249511770	9770	9760	9770	9760	217
275	20241022	141300	247392180	9760	9760	9760	9760	0
276	20241022	141200	247392180	9760	9760	9760	9760	0
277	20241022	141100	247392180	9760	9760	9760	9760	0
278	20241022	141000	247392180	9760	9760	9760	9760	0
279	20241022	140900	247392180	9760	9760	9760	9760	0
280	20241022	140800	247392180	9760	9760	9760	9760	0
281	20241022	140700	247392180	9760	9760	9760	9760	0
282	20241022	140600	247392180	9760	9760	9760	9760	1
283	20241022	140500	247382420	9760	9760	9760	9760	1
284	20241022	140400	247372660	9760	9760	9760	9760	14
285	20241022	140300	247236020	9760	9760	9760	9760	307
286	20241022	140200	244239700	9760	9760	9760	9760	0
287	20241022	140100	244239700	9760	9760	9760	9760	142
288	20241022	140000	242853780	9760	9760	9760	9760	0
289	20241022	135900	242853780	9760	9760	9760	9760	0
290	20241022	135800	242853780	9760	9760	9760	9760	0
291	20241022	135700	242853780	9760	9760	9760	9760	0
292	20241022	135600	242853780	9760	9760	9760	9760	0
293	20241022	135500	242853780	9760	9760	9760	9760	0
294	20241022	135400	242853780	9760	9760	9760	9760	0
295	20241022	135300	242853780	9760	9760	9760	9760	0
296	20241022	135200	242853780	9760	9760	9760	9760	0
297	20241022	135100	242853780	9760	9760	9760	9760	1
298	20241022	135000	242844020	9760	9760	9760	9760	0
299	20241022	134900	242844020	9760	9760	9760	9760	0
300	20241022	134800	242844020	9760	9760	9760	9760	0
301	20241022	134700	242844020	9760	9760	9760	9760	0
302	20241022	134600	242844020	9760	9760	9760	9760	0
303	20241022	134500	242844020	9760	9760	9760	9760	0
304	20241022	134400	242844020	9760	9760	9760	9760	0
305	20241022	134300	242844020	9760	9760	9760	9760	0
306	20241022	134200	242844020	9760	9760	9760	9760	0
307	20241022	134100	242844020	9760	9760	9760	9760	35
308	20241022	134000	242502420	9770	9770	9770	9770	1
309	20241022	133900	242492650	9730	9730	9730	9730	0
310	20241022	133800	242492650	9730	9730	9730	9730	0
311	20241022	133700	242492650	9730	9730	9730	9730	0
312	20241022	133600	242492650	9730	9730	9730	9730	0
313	20241022	133500	242492650	9730	9750	9750	9730	50
314	20241022	133400	242005950	9750	9750	9750	9750	0
315	20241022	133300	242005950	9750	9750	9750	9750	0
316	20241022	133200	242005950	9750	9750	9750	9750	0
317	20241022	133100	242005950	9750	9750	9750	9750	0
318	20241022	133000	242005950	9750	9750	9750	9750	0
319	20241022	132900	242005950	9750	9750	9750	9750	8
320	20241022	132800	241927950	9730	9760	9770	9730	136
321	20241022	132700	240600640	9770	9770	9770	9770	0
322	20241022	132600	240600640	9770	9770	9770	9770	0
323	20241022	132500	240600640	9770	9770	9770	9770	0
324	20241022	132400	240600640	9770	9770	9770	9770	0
325	20241022	132300	240600640	9770	9770	9770	9770	0
326	20241022	132200	240600640	9770	9770	9770	9770	0
327	20241022	132100	240600640	9770	9770	9770	9770	0
328	20241022	132000	240600640	9770	9770	9770	9770	0
329	20241022	131900	240600640	9770	9770	9770	9770	0
330	20241022	131800	240600640	9770	9770	9770	9770	0
331	20241022	131700	240600640	9770	9770	9770	9770	0
332	20241022	131600	240600640	9770	9770	9770	9770	0
333	20241022	131500	240600640	9770	9770	9770	9770	0
334	20241022	131400	240600640	9770	9770	9770	9770	0
335	20241022	131300	240600640	9770	9770	9770	9770	1
336	20241022	131200	240590870	9750	9760	9760	9750	100
337	20241022	131100	239615330	9770	9760	9770	9760	151
338	20241022	131000	238141560	9760	9760	9760	9760	14
339	20241022	130900	238004920	9750	9730	9750	9730	1869
340	20241022	130800	219783010	9730	9730	9730	9730	0
341	20241022	130700	219783010	9730	9730	9730	9730	0
342	20241022	130600	219783010	9730	9730	9730	9730	0
343	20241022	130500	219783010	9730	9730	9730	9730	1
344	20241022	130400	219773280	9720	9720	9720	9720	100
345	20241022	130300	218801280	9720	9720	9720	9720	0
346	20241022	130200	218801280	9720	9720	9720	9720	0
347	20241022	130100	218801280	9720	9720	9720	9720	0
348	20241022	130000	218801280	9720	9720	9720	9720	60
349	20241022	125900	218218080	9720	9720	9720	9720	666
350	20241022	125800	211744560	9720	9720	9720	9720	8
351	20241022	125700	211666800	9720	9720	9720	9720	7
352	20241022	125600	211598760	9750	9720	9750	9720	12
353	20241022	125500	211482030	9720	9720	9720	9720	7
354	20241022	125400	211413990	9740	9740	9740	9740	1
355	20241022	125300	211404250	9720	9720	9720	9720	7
356	20241022	125200	211336210	9720	9720	9720	9720	9
357	20241022	125100	211248730	9730	9730	9730	9720	14
358	20241022	125000	211112590	9720	9720	9720	9720	7
359	20241022	124900	211044550	9720	9720	9720	9720	9
360	20241022	124800	210957070	9720	9720	9720	9720	0
361	20241022	124700	210957070	9720	9720	9720	9720	8
362	20241022	124600	210879310	9720	9720	9720	9720	7
363	20241022	124500	210811270	9720	9720	9720	9720	9
364	20241022	124400	210723790	9720	9720	9730	9720	40
365	20241022	124300	210334860	9720	9720	9720	9720	7
366	20241022	124200	210266820	9720	9720	9720	9720	0
367	20241022	124100	210266820	9720	9720	9720	9720	9
368	20241022	124000	210179340	9720	9720	9720	9720	8
369	20241022	123900	210101580	9750	9720	9750	9720	8
370	20241022	123800	210023790	9720	9720	9720	9720	9
371	20241022	123700	209936310	9720	9720	9720	9720	8
372	20241022	123600	209858550	9720	9720	9720	9720	130
373	20241022	123500	208594950	9720	9730	9730	9720	25
374	20241022	123400	208351770	9720	9720	9720	9720	9
375	20241022	123300	208264290	9720	9720	9750	9720	571
376	20241022	123200	202714140	9720	9720	9720	9720	7
377	20241022	123100	202646100	9720	9720	9720	9720	9
378	20241022	123000	202558620	9750	9750	9750	9750	1
379	20241022	122900	202548870	9720	9750	9750	9720	10
380	20241022	122800	202451640	9720	9720	9720	9720	7
381	20241022	122700	202383600	9750	9720	9750	9720	10
382	20241022	122600	202286370	9720	9720	9720	9720	8
383	20241022	122500	202208610	9730	9730	9730	9730	40
384	20241022	122400	201819410	9720	9720	9720	9720	7
385	20241022	122300	201751370	9730	9720	9730	9720	11
386	20241022	122200	201644430	9730	9730	9730	9730	5
387	20241022	122100	201595780	9720	9720	9720	9720	7
388	20241022	122000	201527740	9720	9720	9720	9720	509
389	20241022	121900	196580260	9720	9720	9720	9720	8
390	20241022	121800	196502500	9730	9730	9730	9730	100
391	20241022	121700	195529500	9730	9730	9730	9730	207
392	20241022	121600	193515390	9750	9750	9750	9750	4
393	20241022	121500	193476390	9750	9770	9770	9750	209
394	20241022	121400	191438620	9750	9750	9750	9750	7
395	20241022	121300	191370370	9750	9750	9760	9750	861
396	20241022	121200	182975600	9770	9770	9770	9770	1
397	20241022	121100	182965830	9750	9750	9770	9750	517
398	20241022	121000	177925060	9750	9740	9750	9740	87
399	20241022	120900	177077400	9770	9710	9770	9710	27
400	20241022	120800	176814260	9710	9710	9710	9710	8
401	20241022	120700	176736580	9750	9750	9750	9750	0
402	20241022	120600	176736580	9750	9730	9750	9710	19
403	20241022	120500	176551810	9710	9720	9720	9710	31
404	20241022	120400	176250580	9710	9710	9710	9710	8
405	20241022	120300	176172900	9710	9710	9710	9710	7
406	20241022	120200	176104930	9710	9710	9710	9710	9
407	20241022	120100	176017540	9710	9710	9710	9710	0
408	20241022	120000	176017540	9710	9720	9730	9710	20
409	20241022	115900	175823100	9720	9720	9720	9720	5
410	20241022	115800	175774500	9720	9720	9720	9720	9
411	20241022	115700	175687020	9720	9720	9720	9720	8
412	20241022	115600	175609260	9730	9730	9730	9730	0
413	20241022	115500	175609260	9730	9730	9740	9730	28
414	20241022	115400	175336640	9770	9780	9780	9770	2
415	20241022	115300	175317090	9790	9760	9800	9730	132
416	20241022	115200	174032540	9740	9740	9740	9720	22
417	20241022	115100	173818400	9740	9760	9760	9740	3
418	20241022	115000	173789160	9740	9740	9740	9740	8
419	20241022	114900	173711240	9740	9730	9740	9730	4
420	20241022	114800	173672300	9720	9720	9720	9720	6
421	20241022	114700	173613980	9720	9720	9720	9720	9
422	20241022	114600	173526500	9720	9720	9720	9720	8
423	20241022	114500	173448740	9720	9730	9730	9720	25
424	20241022	114400	173205560	9720	9720	9720	9720	9
425	20241022	114300	173118080	9720	9720	9720	9720	0
426	20241022	114200	173118080	9720	9720	9720	9720	8
427	20241022	114100	173040320	9730	9730	9730	9730	107
428	20241022	114000	171999210	9730	9730	9730	9730	9
429	20241022	113900	171911640	9750	9710	9750	9710	1298
430	20241022	113800	159262160	9710	9710	9710	9710	23
431	20241022	113700	159038830	9700	9700	9700	9700	6
432	20241022	113600	158980630	9700	9700	9700	9700	9
433	20241022	113500	158893330	9700	9700	9700	9700	28
434	20241022	113400	158621730	9700	9700	9700	9700	7
435	20241022	113300	158553830	9700	9700	9700	9700	9
436	20241022	113200	158466530	9700	9700	9700	9700	100
437	20241022	113100	157496530	9700	9700	9700	9700	8
438	20241022	113000	157418930	9700	9700	9700	9700	7
439	20241022	112900	157351030	9700	9700	9700	9700	9
440	20241022	112800	157263730	9700	9700	9700	9700	8
441	20241022	112700	157186130	9700	9700	9700	9700	16
442	20241022	112600	157030930	9700	9700	9700	9700	9
443	20241022	112500	156943630	9710	9710	9710	9710	0
444	20241022	112400	156943630	9710	9710	9710	9710	22
445	20241022	112300	156730010	9710	9710	9710	9710	7
446	20241022	112200	156662040	9710	9710	9710	9710	9
447	20241022	112100	156574650	9710	9710	9710	9710	19
448	20241022	112000	156390160	9710	9710	9710	9710	0
449	20241022	111900	156390160	9710	9710	9710	9710	7
450	20241022	111800	156322190	9710	9710	9710	9710	23
451	20241022	111700	156098860	9710	9710	9710	9710	8
452	20241022	111600	156021180	9710	9710	9710	9710	6
453	20241022	111500	155962920	9710	9710	9710	9710	29
454	20241022	111400	155681330	9710	9710	9710	9710	0
455	20241022	111300	155681330	9710	9710	9710	9710	78
456	20241022	111200	154923950	9710	9710	9710	9710	7
457	20241022	111100	154855980	9710	9730	9730	9710	10
458	20241022	111000	154758860	9710	9690	9710	9690	170
459	20241022	110900	153109880	9690	9690	9690	9690	0
460	20241022	110800	153109880	9690	9700	9700	9690	12
461	20241022	110700	152993550	9700	9700	9700	9700	130
462	20241022	110600	151732550	9700	9700	9700	9700	8
463	20241022	110500	151654950	9700	9700	9700	9700	26
464	20241022	110400	151402750	9700	9700	9700	9700	9
465	20241022	110300	151315450	9700	9700	9700	9700	59
466	20241022	110200	150743150	9700	9700	9700	9700	0
467	20241022	110100	150743150	9700	9700	9700	9700	7
468	20241022	110000	150675250	9700	9700	9700	9700	9
469	20241022	105900	150587950	9700	9700	9700	9700	8
470	20241022	105800	150510350	9700	9700	9700	9700	21
471	20241022	105700	150306650	9700	9700	9700	9700	9
472	20241022	105600	150219350	9700	9700	9700	9700	0
473	20241022	105500	150219350	9700	9700	9700	9700	28
474	20241022	105400	149947750	9700	9700	9700	9700	6
475	20241022	105300	149889550	9700	9700	9700	9700	9
476	20241022	105200	149802250	9700	9700	9700	9700	8
477	20241022	105100	149724650	9700	9700	9700	9700	0
478	20241022	105000	149724650	9700	9700	9700	9700	257
479	20241022	104900	147231750	9700	9700	9700	9700	9
480	20241022	104800	147144450	9700	9700	9700	9700	8
481	20241022	104700	147066850	9700	9700	9700	9700	307
482	20241022	104600	144088950	9700	9700	9700	9700	9
483	20241022	104500	144001650	9700	9700	9700	9700	20
484	20241022	104400	143807650	9700	9700	9700	9700	8
485	20241022	104300	143730050	9700	9700	9700	9700	6
486	20241022	104200	143671850	9700	9700	9700	9700	9
487	20241022	104100	143584550	9700	9700	9700	9700	8
488	20241022	104000	143506950	9700	9700	9700	9700	7
489	20241022	103900	143439050	9700	9700	9700	9700	0
490	20241022	103800	143439050	9700	9700	9700	9700	9
491	20241022	103700	143351750	9700	9700	9700	9700	8
492	20241022	103600	143274150	9700	9700	9700	9700	7
493	20241022	103500	143206250	9700	9700	9700	9700	29
494	20241022	103400	142924950	9700	9700	9700	9700	8
495	20241022	103300	142847350	9700	9700	9700	9700	0
496	20241022	103200	142847350	9700	9700	9700	9700	6
497	20241022	103100	142789150	9700	9700	9700	9700	9
498	20241022	103000	142701850	9700	9700	9700	9700	8
499	20241022	102900	142624250	9700	9700	9700	9700	7
500	20241022	102800	142556350	9700	9700	9700	9700	9
501	20241022	102700	142469050	9700	9700	9700	9700	104
502	20241022	102600	141460250	9700	9700	9700	9700	8
503	20241022	102500	141382650	9700	9700	9700	9700	689
504	20241022	102400	134699350	9700	9700	9700	9700	9
505	20241022	102300	134612050	9700	9700	9700	9700	8
506	20241022	102200	134534450	9700	9700	9700	9700	0
507	20241022	102100	134534450	9700	9700	9700	9700	6
508	20241022	102000	134476250	9700	9700	9700	9700	9
509	20241022	101900	134388950	9700	9700	9700	9700	8
510	20241022	101800	134311350	9700	9700	9700	9700	7
511	20241022	101700	134243450	9700	9700	9700	9700	9
512	20241022	101600	134156150	9700	9700	9700	9700	8
513	20241022	101500	134078550	9700	9700	9700	9700	0
514	20241022	101400	134078550	9700	9700	9700	9700	7
515	20241022	101300	134010650	9700	9700	9700	9700	9
516	20241022	101200	133923350	9700	9700	9700	9700	108
517	20241022	101100	132875750	9700	9700	9700	9700	6
518	20241022	101000	132817550	9700	9700	9700	9690	181
519	20241022	100900	131062670	9700	9700	9700	9700	37
520	20241022	100800	130703770	9700	9700	9700	9700	8
521	20241022	100700	130626170	9700	9710	9710	9700	8
522	20241022	100600	130548560	9700	9700	9700	9700	10
523	20241022	100500	130451560	9690	9700	9700	9690	28
524	20241022	100400	130180040	9690	9690	9690	9690	0
525	20241022	100300	130180040	9690	9690	9690	9690	7
526	20241022	100200	130112210	9680	9690	9700	9680	148
527	20241022	100100	128676930	9680	9680	9680	9680	8
528	20241022	100000	128599490	9680	9680	9680	9680	6
529	20241022	095900	128541410	9680	9680	9680	9680	9
530	20241022	095800	128454290	9680	9680	9680	9680	0
531	20241022	095700	128454290	9680	9680	9680	9680	8
532	20241022	095600	128376850	9690	9730	9730	9690	3193
533	20241022	095500	97359450	9730	9730	9730	9730	41
534	20241022	095400	96960520	9730	9730	9730	9730	108
535	20241022	095300	95909680	9730	9730	9730	9730	7
536	20241022	095200	95841570	9730	9730	9730	9730	0
537	20241022	095100	95841570	9730	9730	9730	9730	107
538	20241022	095000	94800460	9730	9730	9730	9730	8
539	20241022	094900	94722620	9730	9740	9740	9730	965
540	20241022	094800	85323970	9740	9740	9740	9740	8
541	20241022	094700	85246050	9740	9740	9740	9740	8
542	20241022	094600	85168130	9740	9740	9740	9740	0
543	20241022	094500	85168130	9740	9740	9740	9740	29
544	20241022	094400	84885670	9740	9740	9740	9740	109
545	20241022	094300	83824010	9740	9740	9740	9740	8
546	20241022	094200	83746090	9740	9740	9740	9740	7
547	20241022	094100	83677910	9740	9750	9750	9730	2744
548	20241022	094000	56941380	9750	9750	9750	9750	0
549	20241022	093900	56941380	9750	9750	9750	9750	8
550	20241022	093800	56863380	9750	9750	9750	9750	7
551	20241022	093700	56795130	9750	9750	9750	9750	8
552	20241022	093600	56717130	9750	9750	9750	9750	24
553	20241022	093500	56483130	9760	9750	9760	9750	57
554	20241022	093400	55927080	9760	9750	9760	9750	283
555	20241022	093300	53165090	9760	9760	9760	9760	1
556	20241022	093200	53155330	9750	9760	9760	9750	9
557	20241022	093100	53067570	9750	9750	9750	9750	15
558	20241022	093000	52921320	9770	9800	9800	9770	2397
559	20241022	092900	29467690	9830	9790	9830	9790	150
560	20241022	092800	27997590	9790	9790	9790	9790	18
561	20241022	092700	27821370	9790	9790	9790	9790	19
562	20241022	092600	27635360	9790	9790	9790	9790	8
563	20241022	092500	27557040	9780	9750	9780	9750	293
564	20241022	092400	24694290	9750	9750	9750	9750	7
565	20241022	092300	24626040	9750	9750	9750	9750	9
566	20241022	092200	24538290	9750	9750	9750	9750	0
567	20241022	092100	24538290	9750	9750	9750	9750	8
568	20241022	092000	24460290	9750	9750	9750	9750	107
569	20241022	091900	23417040	9750	9750	9750	9750	94
570	20241022	091800	22500540	9750	9750	9750	9750	8
571	20241022	091700	22422540	9750	9750	9750	9750	0
572	20241022	091600	22422540	9750	9770	9770	9750	269
573	20241022	091500	19794550	9770	9770	9770	9770	8
574	20241022	091400	19716390	9770	9770	9770	9770	8
575	20241022	091300	19638230	9780	9750	9780	9750	398
576	20241022	091200	15749430	9770	9770	9770	9770	1001
577	20241022	091100	5969660	9730	9710	9730	9710	184
578	20241022	091000	4179420	9670	9700	9700	9670	356
579	20241022	090900	728260	9680	9710	9710	9680	32
580	20241022	090800	417940	9700	9700	9700	9700	0
581	20241022	090700	417940	9700	9700	9700	9700	2
582	20241022	090600	398540	9700	9700	9700	9700	1
583	20241022	090500	388840	9700	9700	9710	9700	18
584	20241022	090400	214140	9700	9700	9700	9700	0
585	20241022	090300	214140	9700	9710	9710	9700	13
586	20241022	090200	88000	9700	9700	9700	9700	0
587	20241022	090100	88000	9700	9700	9700	9700	2
588	20241022	090000	68600	9800	9800	9800	9800	7