KissMeData/005680/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184600	505017010	9680	9680	9680	9680	1398
3	20241018	184500	505017010	9680	9680	9680	9680	0
4	20241018	184400	505017010	9680	9680	9680	9680	0
5	20241018	184300	505017010	9680	9680	9680	9680	0
6	20241018	184200	505017010	9680	9680	9680	9680	0
7	20241018	184100	505017010	9680	9680	9680	9680	0
8	20241018	184000	505017010	9680	9680	9680	9680	0
9	20241018	183900	505017010	9680	9680	9680	9680	0
10	20241018	183800	505017010	9680	9680	9680	9680	0
11	20241018	183700	505017010	9680	9680	9680	9680	0
12	20241018	183600	505017010	9680	9680	9680	9680	0
13	20241018	183500	505017010	9680	9680	9680	9680	0
14	20241018	183400	505017010	9680	9680	9680	9680	0
15	20241018	183300	505017010	9680	9680	9680	9680	0
16	20241018	183200	505017010	9680	9680	9680	9680	0
17	20241018	183100	505017010	9680	9680	9680	9680	0
18	20241018	183000	505017010	9680	9680	9680	9680	0
19	20241018	182900	505017010	9680	9680	9680	9680	0
20	20241018	182800	505017010	9680	9680	9680	9680	0
21	20241018	182700	505017010	9680	9680	9680	9680	0
22	20241018	182600	505017010	9680	9680	9680	9680	0
23	20241018	182500	505017010	9680	9680	9680	9680	0
24	20241018	182400	505017010	9680	9680	9680	9680	0
25	20241018	182300	505017010	9680	9680	9680	9680	0
26	20241018	182200	505017010	9680	9680	9680	9680	0
27	20241018	182100	505017010	9680	9680	9680	9680	0
28	20241018	182000	505017010	9680	9680	9680	9680	0
29	20241018	181900	505017010	9680	9680	9680	9680	0
30	20241018	181800	505017010	9680	9680	9680	9680	0
31	20241018	181700	505017010	9680	9680	9680	9680	0
32	20241018	181600	505017010	9680	9680	9680	9680	1398
33	20241018	181500	505017010	9680	9680	9680	9680	0
34	20241018	181400	505017010	9680	9680	9680	9680	0
35	20241018	181300	505017010	9680	9680	9680	9680	0
36	20241018	181200	505017010	9680	9680	9680	9680	0
37	20241018	181100	505017010	9680	9680	9680	9680	0
38	20241018	181000	505017010	9680	9680	9680	9680	0
39	20241018	180900	505017010	9680	9680	9680	9680	0
40	20241018	180800	505017010	9680	9680	9680	9680	0
41	20241018	180700	505017010	9680	9680	9680	9680	0
42	20241018	180600	505017010	9680	9680	9680	9680	0
43	20241018	180500	505017010	9680	9680	9680	9680	0
44	20241018	180400	505017010	9680	9680	9680	9680	0
45	20241018	180300	505017010	9680	9680	9680	9680	0
46	20241018	180200	505017010	9680	9680	9680	9680	0
47	20241018	180100	505017010	9680	9680	9680	9680	0
48	20241018	180000	505017010	9680	9680	9680	9680	0
49	20241018	175900	505017010	9680	9680	9680	9680	0
50	20241018	175800	505017010	9680	9680	9680	9680	0
51	20241018	175700	505017010	9680	9680	9680	9680	0
52	20241018	175600	505017010	9680	9680	9680	9680	0
53	20241018	175500	505017010	9680	9680	9680	9680	0
54	20241018	175400	505017010	9680	9680	9680	9680	0
55	20241018	175300	505017010	9680	9680	9680	9680	0
56	20241018	175200	505017010	9680	9680	9680	9680	0
57	20241018	175100	505017010	9680	9680	9680	9680	0
58	20241018	175000	505017010	9680	9680	9680	9680	0
59	20241018	174900	505017010	9680	9680	9680	9680	0
60	20241018	174800	505017010	9680	9680	9680	9680	0
61	20241018	174700	505017010	9680	9680	9680	9680	0
62	20241018	174600	505017010	9680	9680	9680	9680	1398
63	20241018	174500	505017010	9680	9680	9680	9680	0
64	20241018	174400	505017010	9680	9680	9680	9680	0
65	20241018	174300	505017010	9680	9680	9680	9680	0
66	20241018	174200	505017010	9680	9680	9680	9680	0
67	20241018	174100	505017010	9680	9680	9680	9680	0
68	20241018	174000	505017010	9680	9680	9680	9680	0
69	20241018	173900	505017010	9680	9680	9680	9680	0
70	20241018	173800	505017010	9680	9680	9680	9680	0
71	20241018	173700	505017010	9680	9680	9680	9680	0
72	20241018	173600	505017010	9680	9680	9680	9680	0
73	20241018	173500	505017010	9680	9680	9680	9680	0
74	20241018	173400	505017010	9680	9680	9680	9680	0
75	20241018	173300	505017010	9680	9680	9680	9680	0
76	20241018	173200	505017010	9680	9680	9680	9680	0
77	20241018	173100	505017010	9680	9680	9680	9680	0
78	20241018	173000	505017010	9680	9680	9680	9680	0
79	20241018	172900	505017010	9680	9680	9680	9680	0
80	20241018	172800	505017010	9680	9680	9680	9680	0
81	20241018	172700	505017010	9680	9680	9680	9680	0
82	20241018	172600	505017010	9680	9680	9680	9680	0
83	20241018	172500	505017010	9680	9680	9680	9680	0
84	20241018	172400	505017010	9680	9680	9680	9680	0
85	20241018	172300	505017010	9680	9680	9680	9680	0
86	20241018	172200	505017010	9680	9680	9680	9680	0
87	20241018	172100	505017010	9680	9680	9680	9680	0
88	20241018	172000	505017010	9680	9680	9680	9680	0
89	20241018	171900	505017010	9680	9680	9680	9680	0
90	20241018	171800	505017010	9680	9680	9680	9680	0
91	20241018	171700	505017010	9680	9680	9680	9680	0
92	20241018	171600	505017010	9680	9680	9680	9680	1398
93	20241018	171500	505017010	9680	9680	9680	9680	0
94	20241018	171400	505017010	9680	9680	9680	9680	0
95	20241018	171300	505017010	9680	9680	9680	9680	0
96	20241018	171200	505017010	9680	9680	9680	9680	0
97	20241018	171100	505017010	9680	9680	9680	9680	0
98	20241018	171000	505017010	9680	9680	9680	9680	0
99	20241018	170900	505017010	9680	9680	9680	9680	0
100	20241018	170800	505017010	9680	9680	9680	9680	0
101	20241018	170700	505017010	9680	9680	9680	9680	0
102	20241018	170600	505017010	9680	9680	9680	9680	0
103	20241018	170500	505017010	9680	9680	9680	9680	0
104	20241018	170400	505017010	9680	9680	9680	9680	0
105	20241018	170300	505017010	9680	9680	9680	9680	0
106	20241018	170200	505017010	9680	9680	9680	9680	0
107	20241018	170100	505017010	9680	9680	9680	9680	0
108	20241018	170000	505017010	9680	9680	9680	9680	0
109	20241018	165900	505017010	9680	9680	9680	9680	0
110	20241018	165800	505017010	9680	9680	9680	9680	0
111	20241018	165700	505017010	9680	9680	9680	9680	0
112	20241018	165600	505017010	9680	9680	9680	9680	0
113	20241018	165500	505017010	9680	9680	9680	9680	0
114	20241018	165400	505017010	9680	9680	9680	9680	0
115	20241018	165300	505017010	9680	9680	9680	9680	0
116	20241018	165200	505017010	9680	9680	9680	9680	0
117	20241018	165100	505017010	9680	9680	9680	9680	0
118	20241018	165000	505017010	9680	9680	9680	9680	0
119	20241018	164900	505017010	9680	9680	9680	9680	0
120	20241018	164800	505017010	9680	9680	9680	9680	0
121	20241018	164700	505017010	9680	9680	9680	9680	0
122	20241018	164600	505017010	9680	9680	9680	9680	1398
123	20241018	164500	505017010	9680	9680	9680	9680	0
124	20241018	164400	505017010	9680	9680	9680	9680	0
125	20241018	164300	505017010	9680	9680	9680	9680	0
126	20241018	164200	505017010	9680	9680	9680	9680	0
127	20241018	164100	505017010	9680	9680	9680	9680	0
128	20241018	164000	505017010	9680	9680	9680	9680	0
129	20241018	163900	505017010	9680	9680	9680	9680	0
130	20241018	163800	505017010	9680	9680	9680	9680	0
131	20241018	163700	505017010	9680	9680	9680	9680	0
132	20241018	163600	505017010	9680	9680	9680	9680	0
133	20241018	163500	505017010	9680	9680	9680	9680	0
134	20241018	163400	505017010	9680	9680	9680	9680	0
135	20241018	163300	505017010	9680	9680	9680	9680	0
136	20241018	163200	505017010	9680	9680	9680	9680	0
137	20241018	163100	505017010	9680	9680	9680	9680	0
138	20241018	163000	505017010	9680	9680	9680	9680	0
139	20241018	162900	505017010	9680	9680	9680	9680	0
140	20241018	162800	505017010	9680	9680	9680	9680	0
141	20241018	162700	505017010	9680	9680	9680	9680	0
142	20241018	162600	505017010	9680	9680	9680	9680	0
143	20241018	162500	505017010	9680	9680	9680	9680	0
144	20241018	162400	505017010	9680	9680	9680	9680	0
145	20241018	162300	505017010	9680	9680	9680	9680	0
146	20241018	162200	505017010	9680	9680	9680	9680	0
147	20241018	162100	505017010	9680	9680	9680	9680	0
148	20241018	162000	505017010	9680	9680	9680	9680	0
149	20241018	161900	505017010	9680	9680	9680	9680	0
150	20241018	161800	505017010	9680	9680	9680	9680	0
151	20241018	161700	505017010	9680	9680	9680	9680	0
152	20241018	161600	505017010	9680	9680	9680	9680	1398
153	20241018	161500	505017010	9680	9680	9680	9680	0
154	20241018	161400	505017010	9680	9680	9680	9680	0
155	20241018	161300	505017010	9680	9680	9680	9680	0
156	20241018	161200	505017010	9680	9680	9680	9680	0
157	20241018	161100	505017010	9680	9680	9680	9680	0
158	20241018	161000	505017010	9680	9680	9680	9680	0
159	20241018	160900	505017010	9680	9680	9680	9680	0
160	20241018	160800	505017010	9680	9680	9680	9680	0
161	20241018	160700	505017010	9680	9680	9680	9680	0
162	20241018	160600	505017010	9680	9680	9680	9680	0
163	20241018	160500	505017010	9680	9680	9680	9680	0
164	20241018	160400	505017010	9680	9680	9680	9680	0
165	20241018	160300	505017010	9680	9680	9680	9680	0
166	20241018	160200	505017010	9680	9680	9680	9680	0
167	20241018	160100	505017010	9680	9680	9680	9680	0
168	20241018	160000	505017010	9680	9680	9680	9680	0
169	20241018	155900	505017010	9680	9680	9680	9680	0
170	20241018	155800	505017010	9680	9680	9680	9680	0
171	20241018	155700	505017010	9680	9680	9680	9680	0
172	20241018	155600	505017010	9680	9680	9680	9680	0
173	20241018	155500	505017010	9680	9680	9680	9680	0
174	20241018	155400	505017010	9680	9680	9680	9680	0
175	20241018	155300	505017010	9680	9680	9680	9680	0
176	20241018	155200	505017010	9680	9680	9680	9680	0
177	20241018	155100	505017010	9680	9680	9680	9680	0
178	20241018	155000	505017010	9680	9680	9680	9680	0
179	20241018	154900	505017010	9680	9680	9680	9680	0
180	20241018	154800	505017010	9680	9680	9680	9680	0
181	20241018	154700	505017010	9680	9680	9680	9680	0
182	20241018	154600	505017010	9680	9680	9680	9680	1398
183	20241018	154500	505017010	9680	9680	9680	9680	0
184	20241018	154400	505017010	9680	9680	9680	9680	0
185	20241018	154300	505017010	9680	9680	9680	9680	0
186	20241018	154200	505017010	9680	9680	9680	9680	0
187	20241018	154100	505017010	9680	9680	9680	9680	0
188	20241018	154000	505017010	9680	9680	9680	9680	0
189	20241018	153900	505017010	9680	9680	9680	9680	0
190	20241018	153800	505017010	9680	9680	9680	9680	0
191	20241018	153700	505017010	9680	9680	9680	9680	0
192	20241018	153600	505017010	9680	9680	9680	9680	0
193	20241018	153500	505017010	9680	9680	9680	9680	0
194	20241018	153400	505017010	9680	9680	9680	9680	0
195	20241018	153300	505017010	9680	9680	9680	9680	0
196	20241018	153200	505017010	9680	9680	9680	9680	0
197	20241018	153100	505017010	9680	9680	9680	9680	0
198	20241018	153000	505017010	9680	9680	9680	9680	1398
199	20241018	152900	491484370	9690	9690	9690	9690	0
200	20241018	152800	491484370	9690	9690	9690	9690	0
201	20241018	152700	491484370	9690	9690	9690	9690	0
202	20241018	152600	491484370	9690	9690	9690	9690	0
203	20241018	152500	491484370	9690	9690	9690	9690	0
204	20241018	152400	491484370	9690	9690	9690	9690	0
205	20241018	152300	491484370	9690	9690	9690	9690	0
206	20241018	152200	491484370	9690	9690	9690	9690	0
207	20241018	152100	491484370	9690	9690	9690	9690	0
208	20241018	152000	491484370	9690	9690	9690	9690	0
209	20241018	151900	491484370	9690	9690	9690	9690	30
210	20241018	151800	491193670	9700	9700	9700	9700	0
211	20241018	151700	491193670	9700	9700	9700	9700	33
212	20241018	151600	490873570	9690	9710	9710	9690	1120
213	20241018	151500	480019920	9700	9700	9700	9700	15
214	20241018	151400	479874420	9710	9710	9710	9710	218
215	20241018	151300	477757640	9710	9710	9710	9710	33
216	20241018	151200	477437210	9710	9710	9710	9710	33
217	20241018	151100	477116780	9710	9690	9710	9690	76
218	20241018	151000	476379680	9710	9710	9710	9710	33
219	20241018	150900	476059250	9710	9710	9710	9710	33
220	20241018	150800	475738820	9710	9710	9710	9710	33
221	20241018	150700	475418390	9710	9710	9710	9710	68
222	20241018	150600	474758110	9710	9700	9710	9700	34
223	20241018	150500	474427980	9710	9720	9720	9710	37
224	20241018	150400	474068670	9720	9700	9720	9700	570
225	20241018	150300	468539490	9700	9700	9700	9700	33
226	20241018	150200	468219390	9700	9700	9700	9700	33
227	20241018	150100	467899290	9700	9700	9700	9700	543
228	20241018	150000	462632190	9700	9700	9700	9700	33
229	20241018	145900	462312090	9700	9700	9700	9700	34
230	20241018	145800	461982290	9700	9700	9700	9700	69
231	20241018	145700	461312990	9690	9690	9690	9690	285
232	20241018	145600	458551340	9700	9700	9700	9690	115
233	20241018	145500	457436630	9700	9700	9710	9690	1666
234	20241018	145400	441289060	9710	9700	9710	9700	1005
235	20241018	145300	431540190	9710	9710	9710	9710	36
236	20241018	145200	431190630	9710	9710	9710	9710	36
237	20241018	145100	430841070	9710	9710	9710	9710	36
238	20241018	145000	430491510	9710	9710	9710	9710	37
239	20241018	144900	430132240	9700	9710	9710	9700	88
240	20241018	144800	429277770	9710	9710	9710	9710	37
241	20241018	144700	428918500	9710	9710	9710	9710	41
242	20241018	144600	428520390	9710	9710	9710	9710	689
243	20241018	144500	421830200	9730	9730	9730	9730	4
244	20241018	144400	421791280	9730	9730	9730	9730	4
245	20241018	144300	421752360	9730	9730	9730	9730	4
246	20241018	144200	421713440	9730	9720	9730	9720	4
247	20241018	144100	421674550	9710	9710	9710	9710	16
248	20241018	144000	421519190	9710	9710	9710	9710	71
249	20241018	143900	420829780	9710	9710	9710	9710	33
250	20241018	143800	420509350	9700	9710	9710	9700	881
251	20241018	143700	411954850	9710	9720	9720	9710	719
252	20241018	143600	404969720	9720	9720	9720	9720	0
253	20241018	143500	404969720	9720	9730	9730	9720	208
254	20241018	143400	402945960	9720	9720	9720	9720	0
255	20241018	143300	402945960	9720	9720	9720	9720	0
256	20241018	143200	402945960	9720	9720	9720	9720	932
257	20241018	143100	393886920	9710	9710	9710	9710	0
258	20241018	143000	393886920	9710	9710	9710	9710	0
259	20241018	142900	393886920	9710	9710	9710	9710	1
260	20241018	142800	393877210	9710	9710	9710	9710	135
261	20241018	142700	392566360	9710	9710	9710	9710	33
262	20241018	142600	392245930	9710	9710	9710	9710	832
263	20241018	142500	384167210	9720	9720	9720	9720	0
264	20241018	142400	384167210	9720	9720	9720	9720	0
265	20241018	142300	384167210	9720	9720	9720	9720	57
266	20241018	142200	383613170	9720	9720	9720	9720	0
267	20241018	142100	383613170	9720	9720	9720	9720	0
268	20241018	142000	383613170	9720	9720	9720	9720	12
269	20241018	141900	383496530	9720	9720	9720	9720	0
270	20241018	141800	383496530	9720	9720	9720	9720	0
271	20241018	141700	383496530	9720	9720	9720	9720	7
272	20241018	141600	383428490	9720	9720	9720	9720	0
273	20241018	141500	383428490	9720	9720	9720	9720	0
274	20241018	141400	383428490	9720	9720	9720	9720	0
275	20241018	141300	383428490	9720	9720	9720	9720	3
276	20241018	141200	383399330	9710	9710	9710	9710	0
277	20241018	141100	383399330	9710	9710	9710	9710	0
278	20241018	141000	383399330	9710	9710	9710	9710	2
279	20241018	140900	383379910	9710	9710	9710	9710	33
280	20241018	140800	383059480	9710	9710	9710	9710	33
281	20241018	140700	382739050	9710	9710	9710	9710	33
282	20241018	140600	382418620	9710	9710	9710	9710	33
283	20241018	140500	382098190	9710	9710	9710	9710	33
284	20241018	140400	381777760	9710	9710	9710	9710	37
285	20241018	140300	381418490	9710	9710	9710	9710	66
286	20241018	140200	380777630	9710	9710	9710	9710	33
287	20241018	140100	380457200	9710	9710	9710	9700	1571
288	20241018	140000	365213630	9710	9710	9710	9710	0
289	20241018	135900	365213630	9710	9710	9710	9710	1
290	20241018	135800	365203920	9720	9720	9720	9720	8
291	20241018	135700	365126160	9710	9710	9710	9710	100
292	20241018	135600	364155160	9720	9720	9720	9720	0
293	20241018	135500	364155160	9720	9720	9720	9720	8
294	20241018	135400	364077400	9720	9720	9720	9720	0
295	20241018	135300	364077400	9720	9720	9720	9720	0
296	20241018	135200	364077400	9720	9720	9720	9720	8
297	20241018	135100	363999640	9720	9720	9720	9720	0
298	20241018	135000	363999640	9720	9720	9720	9720	0
299	20241018	134900	363999640	9720	9720	9720	9720	8
300	20241018	134800	363921880	9710	9710	9710	9710	100
301	20241018	134700	362950880	9710	9710	9710	9710	0
302	20241018	134600	362950880	9710	9710	9710	9710	0
303	20241018	134500	362950880	9710	9710	9710	9710	5
304	20241018	134400	362902330	9710	9710	9710	9710	36
305	20241018	134300	362552770	9710	9710	9710	9710	33
306	20241018	134200	362232340	9700	9700	9700	9700	0
307	20241018	134100	362232340	9700	9700	9700	9700	0
308	20241018	134000	362232340	9700	9700	9700	9700	20
309	20241018	133900	362038340	9710	9710	9710	9710	8
310	20241018	133800	361960660	9700	9700	9700	9700	569
311	20241018	133700	356441360	9700	9700	9700	9700	10
312	20241018	133600	356344360	9720	9710	9720	9710	200
313	20241018	133500	354401300	9720	9720	9720	9720	0
314	20241018	133400	354401300	9720	9720	9720	9720	0
315	20241018	133300	354401300	9720	9720	9720	9720	0
316	20241018	133200	354401300	9720	9720	9720	9720	0
317	20241018	133100	354401300	9720	9720	9720	9720	0
318	20241018	133000	354401300	9720	9720	9720	9720	8
319	20241018	132900	354323540	9700	9710	9710	9700	3
320	20241018	132800	354294420	9700	9720	9720	9700	609
321	20241018	132700	348377050	9730	9730	9730	9730	8
322	20241018	132600	348299210	9720	9720	9720	9720	1
323	20241018	132500	348289490	9720	9720	9720	9720	4
324	20241018	132400	348250610	9720	9720	9730	9720	10
325	20241018	132300	348153330	9730	9730	9730	9730	0
326	20241018	132200	348153330	9730	9730	9730	9730	0
327	20241018	132100	348153330	9730	9720	9730	9720	339
328	20241018	132000	344858240	9720	9720	9720	9720	1
329	20241018	131900	344848520	9710	9720	9720	9710	1779
330	20241018	131800	327565660	9720	9720	9720	9720	50
331	20241018	131700	327079660	9720	9710	9720	9710	183
332	20241018	131600	325301910	9700	9700	9700	9700	167
333	20241018	131500	323682010	9700	9700	9700	9700	0
334	20241018	131400	323682010	9700	9700	9700	9700	5
335	20241018	131300	323633510	9700	9700	9700	9700	0
336	20241018	131200	323633510	9700	9700	9700	9700	0
337	20241018	131100	323633510	9700	9700	9700	9700	6
338	20241018	131000	323575310	9690	9690	9690	9690	0
339	20241018	130900	323575310	9690	9690	9690	9690	1
340	20241018	130800	323565620	9700	9700	9700	9700	1286
341	20241018	130700	311091420	9720	9720	9720	9720	0
342	20241018	130600	311091420	9720	9720	9720	9720	0
343	20241018	130500	311091420	9720	9710	9720	9710	121
344	20241018	130400	309916430	9710	9710	9710	9710	1
345	20241018	130300	309906720	9730	9730	9730	9730	0
346	20241018	130200	309906720	9730	9730	9730	9730	108
347	20241018	130100	308855880	9710	9710	9710	9710	0
348	20241018	130000	308855880	9710	9730	9730	9710	82
349	20241018	125900	308059300	9730	9730	9730	9730	0
350	20241018	125800	308059300	9730	9710	9730	9710	8
351	20241018	125700	307981480	9730	9720	9730	9720	17
352	20241018	125600	307816170	9730	9720	9730	9720	75
353	20241018	125500	307087090	9720	9720	9720	9720	150
354	20241018	125400	305629090	9720	9720	9720	9720	126
355	20241018	125300	304404370	9710	9710	9720	9710	62
356	20241018	125200	303802270	9710	9710	9710	9710	157
357	20241018	125100	302277800	9710	9710	9710	9710	7
358	20241018	125000	302209830	9720	9720	9720	9720	15
359	20241018	124900	302064030	9720	9720	9720	9720	0
360	20241018	124800	302064030	9720	9700	9720	9700	427
361	20241018	124700	297921990	9720	9720	9720	9720	6
362	20241018	124600	297863670	9720	9720	9720	9710	2535
363	20241018	124500	273227820	9740	9740	9740	9740	8
364	20241018	124400	273149900	9730	9740	9740	9730	1846
365	20241018	124300	255185640	9740	9750	9750	9740	60
366	20241018	124200	254601160	9740	9750	9750	9740	11
367	20241018	124100	254493950	9750	9750	9750	9750	6
368	20241018	124000	254435450	9750	9750	9750	9750	9
369	20241018	123900	254347700	9740	9740	9740	9740	401
370	20241018	123800	250441960	9760	9740	9760	9740	10
371	20241018	123700	250344420	9760	9750	9760	9750	10
372	20241018	123600	250246860	9750	9750	9750	9750	4
373	20241018	123500	250207860	9760	9760	9760	9760	7
374	20241018	123400	250139540	9760	9760	9760	9760	6
375	20241018	123300	250080980	9740	9760	9760	9740	12
376	20241018	123200	249963920	9750	9760	9760	9750	237
377	20241018	123100	247653100	9760	9760	9760	9760	8
378	20241018	123000	247575020	9760	9760	9760	9760	14
379	20241018	122900	247438380	9750	9760	9760	9750	12
380	20241018	122800	247321270	9760	9750	9760	9750	27
381	20241018	122700	247057870	9760	9760	9760	9760	7
382	20241018	122600	246989550	9760	9760	9760	9760	8
383	20241018	122500	246911470	9760	9760	9760	9760	15
384	20241018	122400	246765070	9760	9760	9760	9760	6
385	20241018	122300	246706510	9750	9760	9760	9750	11
386	20241018	122200	246599180	9750	9760	9760	9750	19
387	20241018	122100	246413780	9760	9760	9760	9760	0
388	20241018	122000	246413780	9760	9760	9760	9760	15
389	20241018	121900	246267380	9760	9760	9760	9760	8
390	20241018	121800	246189300	9760	9750	9760	9750	8
391	20241018	121700	246111230	9760	9760	9760	9760	6
392	20241018	121600	246052670	9760	9760	9760	9760	8
393	20241018	121500	245974590	9760	9760	9760	9760	16
394	20241018	121400	245818430	9760	9750	9760	9750	147
395	20241018	121300	244385120	9750	9760	9760	9750	10
396	20241018	121200	244287540	9750	9750	9750	9740	157
397	20241018	121100	242756820	9750	9750	9750	9750	6
398	20241018	121000	242698320	9750	9750	9750	9750	9
399	20241018	120900	242610570	9750	9750	9750	9750	4
400	20241018	120800	242571570	9750	9740	9750	9740	6
401	20241018	120700	242513090	9750	9750	9750	9750	6
402	20241018	120600	242454590	9750	9750	9750	9750	14
403	20241018	120500	242318090	9750	9750	9750	9750	3
404	20241018	120400	242288840	9750	9750	9750	9750	6
405	20241018	120300	242230340	9740	9740	9750	9740	137
406	20241018	120200	240895870	9740	9750	9750	9740	199
407	20241018	120100	238957540	9750	9750	9750	9750	6
408	20241018	120000	238899040	9750	9750	9750	9750	9
409	20241018	115900	238811290	9760	9760	9760	9760	0
410	20241018	115800	238811290	9760	9740	9760	9740	9
411	20241018	115700	238723490	9760	9760	9760	9740	1738
412	20241018	115600	221772990	9770	9770	9770	9770	8
413	20241018	115500	221694830	9770	9770	9770	9770	7
414	20241018	115400	221626440	9770	9770	9770	9770	6
415	20241018	115300	221567820	9770	9760	9770	9760	11
416	20241018	115200	221460380	9760	9770	9770	9760	11
417	20241018	115100	221352950	9770	9770	9770	9770	7
418	20241018	115000	221284560	9770	9770	9770	9770	16
419	20241018	114900	221128240	9760	9760	9760	9760	1
420	20241018	114800	221118480	9770	9760	9770	9760	10
421	20241018	114700	221020810	9770	9770	9770	9770	14
422	20241018	114600	220884030	9770	9770	9770	9770	8
423	20241018	114500	220805870	9770	9770	9770	9770	8
424	20241018	114400	220727710	9770	9770	9770	9770	14
425	20241018	114300	220590930	9770	9760	9770	9760	152
426	20241018	114200	219107330	9760	9780	9780	9760	11
427	20241018	114100	218999830	9770	9770	9770	9770	14
428	20241018	114000	218863050	9770	9770	9770	9770	9
429	20241018	113900	218775120	9770	9770	9770	9770	8
430	20241018	113800	218696960	9760	9770	9770	9760	10
431	20241018	113700	218599280	9770	9770	9770	9770	6
432	20241018	113600	218540660	9770	9760	9770	9760	9
433	20241018	113500	218452740	9770	9770	9770	9770	15
434	20241018	113400	218306190	9770	9770	9770	9770	6
435	20241018	113300	218247570	9770	9750	9770	9750	12
436	20241018	113200	218130390	9750	9760	9770	9750	14
437	20241018	113100	217993710	9760	9760	9760	9760	6
438	20241018	113000	217935150	9760	9760	9760	9760	8
439	20241018	112900	217857070	9750	9770	9770	9750	252
440	20241018	112800	215399930	9770	9770	9770	9770	50
441	20241018	112700	214911430	9780	9770	9780	9770	561
442	20241018	112600	209430360	9770	9760	9770	9760	10
443	20241018	112500	209332680	9760	9760	9760	9760	8
444	20241018	112400	209254600	9770	9770	9770	9770	6
445	20241018	112300	209195980	9760	9750	9760	9750	10
446	20241018	112200	209098400	9750	9760	9760	9750	11
447	20241018	112100	208991080	9760	9760	9760	9760	7
448	20241018	112000	208922760	9750	9770	9770	9750	53
449	20241018	111900	208405850	9750	9780	9780	9750	959
450	20241018	111800	199047790	9760	9770	9770	9760	1801
451	20241018	111700	181459940	9780	9780	9780	9780	6
452	20241018	111600	181401260	9780	9780	9780	9780	108
453	20241018	111500	180345020	9780	9780	9780	9780	8
454	20241018	111400	180266780	9780	9780	9780	9780	6
455	20241018	111300	180208100	9790	9780	9790	9780	102
456	20241018	111200	179210460	9790	9780	9790	9780	11
457	20241018	111100	179102810	9780	9790	9790	9780	8
458	20241018	111000	179024510	9770	9790	9790	9770	20
459	20241018	110900	178828850	9780	9790	9790	9770	138
460	20241018	110800	177479140	9780	9790	9790	9780	13
461	20241018	110700	177351880	9800	9800	9800	9800	6
462	20241018	110600	177293080	9800	9800	9800	9800	8
463	20241018	110500	177214680	9790	9790	9790	9790	5
464	20241018	110400	177165730	9800	9800	9800	9800	6
465	20241018	110300	177106930	9780	9780	9800	9780	418
466	20241018	110200	173018710	9790	9810	9810	9770	1511
467	20241018	110100	158225500	9810	9810	9810	9810	12
468	20241018	110000	158107780	9810	9810	9810	9810	8
469	20241018	105900	158029300	9820	9820	9820	9820	7
470	20241018	105800	157960560	9800	9800	9800	9800	494
471	20241018	105700	153119360	9800	9800	9800	9800	15
472	20241018	105600	152972360	9800	9800	9800	9800	1
473	20241018	105500	152962560	9800	9800	9800	9800	18
474	20241018	105400	152786160	9800	9800	9800	9800	6
475	20241018	105300	152727360	9800	9790	9800	9790	10
476	20241018	105200	152629380	9800	9800	9800	9790	37
477	20241018	105100	152266810	9820	9800	9820	9800	80
478	20241018	105000	151482480	9790	9790	9810	9780	1128
479	20241018	104900	140427520	9800	9800	9800	9800	7
480	20241018	104800	140358920	9780	9800	9800	9780	61
481	20241018	104700	139761180	9800	9800	9800	9800	13
482	20241018	104600	139633780	9790	9790	9790	9790	5
483	20241018	104500	139584830	9800	9800	9800	9800	8
484	20241018	104400	139506430	9800	9780	9800	9780	21
485	20241018	104300	139300930	9800	9780	9800	9780	11
486	20241018	104200	139193190	9800	9780	9800	9770	85
487	20241018	104100	138361790	9780	9780	9780	9780	6
488	20241018	104000	138303110	9780	9780	9780	9780	28
489	20241018	103900	138029270	9780	9800	9800	9780	401
490	20241018	103800	134106870	9790	9790	9790	9790	2
491	20241018	103700	134087290	9800	9800	9800	9800	135
492	20241018	103600	132764290	9780	9780	9780	9780	9
493	20241018	103500	132676270	9790	9790	9790	9790	7
494	20241018	103400	132607740	9800	9800	9800	9800	6
495	20241018	103300	132548940	9800	9800	9800	9770	20
496	20241018	103200	132353030	9800	9770	9800	9770	10
497	20241018	103100	132255120	9800	9790	9800	9790	15
498	20241018	103000	132108200	9800	9800	9800	9800	8
499	20241018	102900	132029800	9790	9810	9810	9790	1043
500	20241018	102800	121818610	9790	9790	9790	9790	295
501	20241018	102700	118930560	9790	9790	9790	9790	7
502	20241018	102600	118862030	9810	9800	9810	9780	750
503	20241018	102500	111518130	9850	9790	9850	9790	507
504	20241018	102400	106554180	9790	9850	9850	9790	506
505	20241018	102300	101600080	9850	9790	9850	9790	11
506	20241018	102200	101491910	9790	9790	9820	9790	79
507	20241018	102100	100718290	9810	9810	9810	9810	7
508	20241018	102000	100649620	9810	9810	9810	9810	17
509	20241018	101900	100482850	9790	9800	9800	9790	58
510	20241018	101800	99914460	9770	9770	9770	9770	178
511	20241018	101700	98175400	9770	9760	9770	9760	18
512	20241018	101600	97999580	9770	9770	9770	9770	0
513	20241018	101500	97999580	9770	9760	9770	9760	55
514	20241018	101400	97462700	9760	9760	9760	9760	6
515	20241018	101300	97404140	9760	9750	9760	9750	11
516	20241018	101200	97296810	9750	9730	9750	9730	823
517	20241018	101100	89272640	9750	9750	9750	9750	24
518	20241018	101000	89038640	9730	9750	9750	9730	208
519	20241018	100900	87013670	9750	9750	9750	9750	8
520	20241018	100800	86935670	9740	9750	9750	9740	11
521	20241018	100700	86828450	9750	9740	9750	9740	57
522	20241018	100600	86273210	9730	9730	9730	9730	50
523	20241018	100500	85786710	9740	9740	9740	9740	7
524	20241018	100400	85718530	9740	9740	9740	9740	6
525	20241018	100300	85660090	9740	9730	9740	9730	12
526	20241018	100200	85543240	9740	9730	9740	9730	11
527	20241018	100100	85436140	9740	9750	9750	9740	177
528	20241018	100000	83712100	9740	9740	9750	9740	99
529	20241018	095900	82747760	9750	9760	9760	9750	17
530	20241018	095800	82581940	9760	9760	9760	9760	12
531	20241018	095700	82464820	9770	9760	9770	9760	71
532	20241018	095600	81771190	9760	9760	9760	9760	0
533	20241018	095500	81771190	9760	9760	9760	9760	7
534	20241018	095400	81702870	9760	9710	9760	9710	7
535	20241018	095300	81634600	9770	9710	9770	9710	10
536	20241018	095200	81537020	9730	9710	9730	9710	10
537	20241018	095100	81439780	9730	9730	9730	9730	8
538	20241018	095000	81361940	9730	9730	9730	9730	8
539	20241018	094900	81284100	9740	9730	9740	9710	1300
540	20241018	094800	68647760	9740	9770	9770	9740	781
541	20241018	094700	61037970	9770	9760	9770	9750	511
542	20241018	094600	56055520	9770	9770	9770	9770	0
543	20241018	094500	56055520	9770	9770	9780	9770	218
544	20241018	094400	53925540	9780	9780	9780	9780	6
545	20241018	094300	53866860	9760	9760	9780	9760	379
546	20241018	094200	50167180	9770	9760	9770	9760	73
547	20241018	094100	49454630	9760	9760	9760	9760	6
548	20241018	094000	49396070	9760	9760	9760	9760	9
549	20241018	093900	49308230	9740	9770	9770	9740	9
550	20241018	093800	49220330	9740	9770	9770	9740	45
551	20241018	093700	48781580	9780	9780	9780	9750	514
552	20241018	093600	43769610	9760	9770	9780	9760	11
553	20241018	093500	43662090	9780	9780	9780	9780	7
554	20241018	093400	43593630	9780	9780	9780	9780	6
555	20241018	093300	43534950	9760	9750	9760	9750	9
556	20241018	093200	43447140	9760	9750	9760	9750	10
557	20241018	093100	43349570	9760	9760	9760	9760	7
558	20241018	093000	43281250	9720	9760	9760	9720	508
559	20241018	092900	38338710	9770	9770	9770	9770	7
560	20241018	092800	38270320	9740	9740	9740	9740	2
561	20241018	092700	38250840	9770	9770	9770	9740	16
562	20241018	092600	38094550	9740	9740	9740	9740	5
563	20241018	092500	38045850	9740	9740	9740	9740	7
564	20241018	092400	37977670	9720	9720	9740	9720	259
565	20241018	092300	35459060	9730	9750	9750	9710	1140
566	20241018	092200	24368150	9760	9760	9760	9760	8
567	20241018	092100	24290070	9800	9770	9800	9770	42
568	20241018	092000	23879520	9780	9790	9800	9780	431
569	20241018	091900	19663950	9810	9810	9810	9810	7
570	20241018	091800	19595280	9790	9810	9810	9790	18
571	20241018	091700	19418760	9800	9800	9800	9800	0
572	20241018	091600	19418760	9800	9800	9800	9800	51
573	20241018	091500	18918960	9800	9800	9800	9800	0
574	20241018	091400	18918960	9800	9800	9800	9800	0
575	20241018	091300	18918960	9800	9820	9820	9800	10
576	20241018	091200	18820800	9800	9800	9800	9800	4
577	20241018	091100	18781600	9820	9820	9820	9800	111
578	20241018	091000	17692760	9820	9830	9830	9820	266
579	20241018	090900	15079610	9830	9890	9890	9830	883
580	20241018	090800	6358200	9830	9830	9830	9830	1
581	20241018	090700	6348370	9840	9840	9840	9840	0
582	20241018	090600	6348370	9840	9840	9840	9840	0
583	20241018	090500	6348370	9840	9850	9850	9830	316
584	20241018	090400	3236800	9890	9890	9890	9890	8
585	20241018	090300	3157680	9850	9890	9890	9850	16
586	20241018	090200	2999480	9890	9890	9890	9890	0
587	20241018	090100	2999480	9890	9890	9890	9890	8
588	20241018	090000	2920360	9850	9900	9900	9850	195