KissMeData/005680/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	184600	252623020	9770	9770	9770	9770	765
3	20241030	184500	252623020	9770	9770	9770	9770	0
4	20241030	184400	252623020	9770	9770	9770	9770	0
5	20241030	184300	252623020	9770	9770	9770	9770	0
6	20241030	184200	252623020	9770	9770	9770	9770	0
7	20241030	184100	252623020	9770	9770	9770	9770	0
8	20241030	184000	252623020	9770	9770	9770	9770	0
9	20241030	183900	252623020	9770	9770	9770	9770	0
10	20241030	183800	252623020	9770	9770	9770	9770	0
11	20241030	183700	252623020	9770	9770	9770	9770	0
12	20241030	183600	252623020	9770	9770	9770	9770	0
13	20241030	183500	252623020	9770	9770	9770	9770	0
14	20241030	183400	252623020	9770	9770	9770	9770	0
15	20241030	183300	252623020	9770	9770	9770	9770	0
16	20241030	183200	252623020	9770	9770	9770	9770	0
17	20241030	183100	252623020	9770	9770	9770	9770	0
18	20241030	183000	252623020	9770	9770	9770	9770	0
19	20241030	182900	252623020	9770	9770	9770	9770	0
20	20241030	182800	252623020	9770	9770	9770	9770	0
21	20241030	182700	252623020	9770	9770	9770	9770	0
22	20241030	182600	252623020	9770	9770	9770	9770	0
23	20241030	182500	252623020	9770	9770	9770	9770	0
24	20241030	182400	252623020	9770	9770	9770	9770	0
25	20241030	182300	252623020	9770	9770	9770	9770	0
26	20241030	182200	252623020	9770	9770	9770	9770	0
27	20241030	182100	252623020	9770	9770	9770	9770	0
28	20241030	182000	252623020	9770	9770	9770	9770	0
29	20241030	181900	252623020	9770	9770	9770	9770	0
30	20241030	181800	252623020	9770	9770	9770	9770	0
31	20241030	181700	252623020	9770	9770	9770	9770	0
32	20241030	181600	252623020	9770	9770	9770	9770	765
33	20241030	181500	252623020	9770	9770	9770	9770	0
34	20241030	181400	252623020	9770	9770	9770	9770	0
35	20241030	181300	252623020	9770	9770	9770	9770	0
36	20241030	181200	252623020	9770	9770	9770	9770	0
37	20241030	181100	252623020	9770	9770	9770	9770	0
38	20241030	181000	252623020	9770	9770	9770	9770	0
39	20241030	180900	252623020	9770	9770	9770	9770	0
40	20241030	180800	252623020	9770	9770	9770	9770	0
41	20241030	180700	252623020	9770	9770	9770	9770	0
42	20241030	180600	252623020	9770	9770	9770	9770	0
43	20241030	180500	252623020	9770	9770	9770	9770	0
44	20241030	180400	252623020	9770	9770	9770	9770	0
45	20241030	180300	252623020	9770	9770	9770	9770	0
46	20241030	180200	252623020	9770	9770	9770	9770	0
47	20241030	180100	252623020	9770	9770	9770	9770	0
48	20241030	180000	252623020	9770	9770	9770	9770	0
49	20241030	175900	252623020	9770	9770	9770	9770	0
50	20241030	175800	252623020	9770	9770	9770	9770	0
51	20241030	175700	252623020	9770	9770	9770	9770	0
52	20241030	175600	252623020	9770	9770	9770	9770	0
53	20241030	175500	252623020	9770	9770	9770	9770	0
54	20241030	175400	252623020	9770	9770	9770	9770	0
55	20241030	175300	252623020	9770	9770	9770	9770	0
56	20241030	175200	252623020	9770	9770	9770	9770	0
57	20241030	175100	252623020	9770	9770	9770	9770	0
58	20241030	175000	252623020	9770	9770	9770	9770	0
59	20241030	174900	252623020	9770	9770	9770	9770	0
60	20241030	174800	252623020	9770	9770	9770	9770	0
61	20241030	174700	252623020	9770	9770	9770	9770	0
62	20241030	174600	252623020	9770	9770	9770	9770	765
63	20241030	174500	252623020	9770	9770	9770	9770	0
64	20241030	174400	252623020	9770	9770	9770	9770	0
65	20241030	174300	252623020	9770	9770	9770	9770	0
66	20241030	174200	252623020	9770	9770	9770	9770	0
67	20241030	174100	252623020	9770	9770	9770	9770	0
68	20241030	174000	252623020	9770	9770	9770	9770	0
69	20241030	173900	252623020	9770	9770	9770	9770	0
70	20241030	173800	252623020	9770	9770	9770	9770	0
71	20241030	173700	252623020	9770	9770	9770	9770	0
72	20241030	173600	252623020	9770	9770	9770	9770	0
73	20241030	173500	252623020	9770	9770	9770	9770	0
74	20241030	173400	252623020	9770	9770	9770	9770	0
75	20241030	173300	252623020	9770	9770	9770	9770	0
76	20241030	173200	252623020	9770	9770	9770	9770	0
77	20241030	173100	252623020	9770	9770	9770	9770	0
78	20241030	173000	252623020	9770	9770	9770	9770	0
79	20241030	172900	252623020	9770	9770	9770	9770	0
80	20241030	172800	252623020	9770	9770	9770	9770	0
81	20241030	172700	252623020	9770	9770	9770	9770	0
82	20241030	172600	252623020	9770	9770	9770	9770	0
83	20241030	172500	252623020	9770	9770	9770	9770	0
84	20241030	172400	252623020	9770	9770	9770	9770	0
85	20241030	172300	252623020	9770	9770	9770	9770	0
86	20241030	172200	252623020	9770	9770	9770	9770	0
87	20241030	172100	252623020	9770	9770	9770	9770	0
88	20241030	172000	252623020	9770	9770	9770	9770	0
89	20241030	171900	252623020	9770	9770	9770	9770	0
90	20241030	171800	252623020	9770	9770	9770	9770	0
91	20241030	171700	252623020	9770	9770	9770	9770	0
92	20241030	171600	252623020	9770	9770	9770	9770	765
93	20241030	171500	252623020	9770	9770	9770	9770	0
94	20241030	171400	252623020	9770	9770	9770	9770	0
95	20241030	171300	252623020	9770	9770	9770	9770	0
96	20241030	171200	252623020	9770	9770	9770	9770	0
97	20241030	171100	252623020	9770	9770	9770	9770	0
98	20241030	171000	252623020	9770	9770	9770	9770	0
99	20241030	170900	252623020	9770	9770	9770	9770	0
100	20241030	170800	252623020	9770	9770	9770	9770	0
101	20241030	170700	252623020	9770	9770	9770	9770	0
102	20241030	170600	252623020	9770	9770	9770	9770	0
103	20241030	170500	252623020	9770	9770	9770	9770	0
104	20241030	170400	252623020	9770	9770	9770	9770	0
105	20241030	170300	252623020	9770	9770	9770	9770	0
106	20241030	170200	252623020	9770	9770	9770	9770	0
107	20241030	170100	252623020	9770	9770	9770	9770	0
108	20241030	170000	252623020	9770	9770	9770	9770	0
109	20241030	165900	252623020	9770	9770	9770	9770	0
110	20241030	165800	252623020	9770	9770	9770	9770	0
111	20241030	165700	252623020	9770	9770	9770	9770	0
112	20241030	165600	252623020	9770	9770	9770	9770	0
113	20241030	165500	252623020	9770	9770	9770	9770	0
114	20241030	165400	252623020	9770	9770	9770	9770	0
115	20241030	165300	252623020	9770	9770	9770	9770	0
116	20241030	165200	252623020	9770	9770	9770	9770	0
117	20241030	165100	252623020	9770	9770	9770	9770	0
118	20241030	165000	252623020	9770	9770	9770	9770	0
119	20241030	164900	252623020	9770	9770	9770	9770	0
120	20241030	164800	252623020	9770	9770	9770	9770	0
121	20241030	164700	252623020	9770	9770	9770	9770	0
122	20241030	164600	252623020	9770	9770	9770	9770	765
123	20241030	164500	252623020	9770	9770	9770	9770	0
124	20241030	164400	252623020	9770	9770	9770	9770	0
125	20241030	164300	252623020	9770	9770	9770	9770	0
126	20241030	164200	252623020	9770	9770	9770	9770	0
127	20241030	164100	252623020	9770	9770	9770	9770	0
128	20241030	164000	252623020	9770	9770	9770	9770	0
129	20241030	163900	252623020	9770	9770	9770	9770	0
130	20241030	163800	252623020	9770	9770	9770	9770	0
131	20241030	163700	252623020	9770	9770	9770	9770	0
132	20241030	163600	252623020	9770	9770	9770	9770	0
133	20241030	163500	252623020	9770	9770	9770	9770	0
134	20241030	163400	252623020	9770	9770	9770	9770	0
135	20241030	163300	252623020	9770	9770	9770	9770	0
136	20241030	163200	252623020	9770	9770	9770	9770	0
137	20241030	163100	252623020	9770	9770	9770	9770	0
138	20241030	163000	252623020	9770	9770	9770	9770	0
139	20241030	162900	252623020	9770	9770	9770	9770	0
140	20241030	162800	252623020	9770	9770	9770	9770	0
141	20241030	162700	252623020	9770	9770	9770	9770	0
142	20241030	162600	252623020	9770	9770	9770	9770	0
143	20241030	162500	252623020	9770	9770	9770	9770	0
144	20241030	162400	252623020	9770	9770	9770	9770	0
145	20241030	162300	252623020	9770	9770	9770	9770	0
146	20241030	162200	252623020	9770	9770	9770	9770	0
147	20241030	162100	252623020	9770	9770	9770	9770	0
148	20241030	162000	252623020	9770	9770	9770	9770	0
149	20241030	161900	252623020	9770	9770	9770	9770	0
150	20241030	161800	252623020	9770	9770	9770	9770	0
151	20241030	161700	252623020	9770	9770	9770	9770	0
152	20241030	161600	252623020	9770	9770	9770	9770	765
153	20241030	161500	252623020	9770	9770	9770	9770	0
154	20241030	161400	252623020	9770	9770	9770	9770	0
155	20241030	161300	252623020	9770	9770	9770	9770	0
156	20241030	161200	252623020	9770	9770	9770	9770	0
157	20241030	161100	252623020	9770	9770	9770	9770	0
158	20241030	161000	252623020	9770	9770	9770	9770	0
159	20241030	160900	252623020	9770	9770	9770	9770	0
160	20241030	160800	252623020	9770	9770	9770	9770	0
161	20241030	160700	252623020	9770	9770	9770	9770	0
162	20241030	160600	252623020	9770	9770	9770	9770	0
163	20241030	160500	252623020	9770	9770	9770	9770	0
164	20241030	160400	252623020	9770	9770	9770	9770	0
165	20241030	160300	252623020	9770	9770	9770	9770	0
166	20241030	160200	252623020	9770	9770	9770	9770	0
167	20241030	160100	252623020	9770	9770	9770	9770	0
168	20241030	160000	252623020	9770	9770	9770	9770	0
169	20241030	155900	252623020	9770	9770	9770	9770	0
170	20241030	155800	252623020	9770	9770	9770	9770	0
171	20241030	155700	252623020	9770	9770	9770	9770	0
172	20241030	155600	252623020	9770	9770	9770	9770	0
173	20241030	155500	252623020	9770	9770	9770	9770	0
174	20241030	155400	252623020	9770	9770	9770	9770	0
175	20241030	155300	252623020	9770	9770	9770	9770	0
176	20241030	155200	252623020	9770	9770	9770	9770	0
177	20241030	155100	252623020	9770	9770	9770	9770	0
178	20241030	155000	252623020	9770	9770	9770	9770	0
179	20241030	154900	252623020	9770	9770	9770	9770	0
180	20241030	154800	252623020	9770	9770	9770	9770	0
181	20241030	154700	252623020	9770	9770	9770	9770	0
182	20241030	154600	252623020	9770	9770	9770	9770	765
183	20241030	154500	252623020	9770	9770	9770	9770	0
184	20241030	154400	252623020	9770	9770	9770	9770	0
185	20241030	154300	252623020	9770	9770	9770	9770	0
186	20241030	154200	252623020	9770	9770	9770	9770	0
187	20241030	154100	252623020	9770	9770	9770	9770	0
188	20241030	154000	252623020	9770	9770	9770	9770	0
189	20241030	153900	252623020	9770	9770	9770	9770	0
190	20241030	153800	252623020	9770	9770	9770	9770	0
191	20241030	153700	252623020	9770	9770	9770	9770	0
192	20241030	153600	252623020	9770	9770	9770	9770	0
193	20241030	153500	252623020	9770	9770	9770	9770	0
194	20241030	153400	252623020	9770	9770	9770	9770	0
195	20241030	153300	252623020	9770	9770	9770	9770	0
196	20241030	153200	252623020	9770	9770	9770	9770	0
197	20241030	153100	252623020	9770	9770	9770	9770	0
198	20241030	153000	252623020	9770	9770	9770	9770	765
199	20241030	152900	245148970	9720	9720	9720	9720	0
200	20241030	152800	245148970	9720	9720	9720	9720	0
201	20241030	152700	245148970	9720	9720	9720	9720	0
202	20241030	152600	245148970	9720	9720	9720	9720	0
203	20241030	152500	245148970	9720	9720	9720	9720	0
204	20241030	152400	245148970	9720	9720	9720	9720	0
205	20241030	152300	245148970	9720	9720	9720	9720	0
206	20241030	152200	245148970	9720	9720	9720	9720	0
207	20241030	152100	245148970	9720	9720	9720	9720	0
208	20241030	152000	245148970	9720	9720	9720	9720	0
209	20241030	151900	245148970	9720	9730	9740	9720	883
210	20241030	151800	236565110	9740	9740	9740	9740	0
211	20241030	151700	236565110	9740	9740	9740	9740	0
212	20241030	151600	236565110	9740	9740	9740	9740	0
213	20241030	151500	236565110	9740	9740	9740	9740	0
214	20241030	151400	236565110	9740	9740	9740	9740	0
215	20241030	151300	236565110	9740	9740	9740	9740	0
216	20241030	151200	236565110	9740	9740	9740	9740	0
217	20241030	151100	236565110	9740	9740	9740	9740	0
218	20241030	151000	236565110	9740	9710	9740	9710	286
219	20241030	150900	233783430	9710	9710	9710	9710	115
220	20241030	150800	232666780	9720	9720	9720	9720	5
221	20241030	150700	232618180	9720	9720	9720	9720	0
222	20241030	150600	232618180	9720	9720	9720	9720	0
223	20241030	150500	232618180	9720	9720	9720	9720	0
224	20241030	150400	232618180	9720	9720	9720	9720	0
225	20241030	150300	232618180	9720	9720	9720	9720	2
226	20241030	150200	232598740	9720	9720	9720	9720	2
227	20241030	150100	232579300	9720	9720	9720	9720	0
228	20241030	150000	232579300	9720	9720	9720	9720	0
229	20241030	145900	232579300	9720	9720	9720	9720	0
230	20241030	145800	232579300	9720	9720	9720	9720	115
231	20241030	145700	231461500	9720	9720	9720	9720	0
232	20241030	145600	231461500	9720	9720	9720	9720	0
233	20241030	145500	231461500	9720	9720	9720	9720	4
234	20241030	145400	231422620	9720	9720	9720	9720	0
235	20241030	145300	231422620	9720	9720	9720	9720	0
236	20241030	145200	231422620	9720	9720	9720	9720	0
237	20241030	145100	231422620	9720	9720	9720	9720	0
238	20241030	145000	231422620	9720	9720	9720	9720	0
239	20241030	144900	231422620	9720	9720	9720	9720	44
240	20241030	144800	230994940	9710	9710	9710	9710	0
241	20241030	144700	230994940	9710	9710	9710	9710	0
242	20241030	144600	230994940	9710	9710	9710	9710	0
243	20241030	144500	230994940	9710	9710	9710	9710	0
244	20241030	144400	230994940	9710	9710	9710	9710	0
245	20241030	144300	230994940	9710	9710	9710	9710	0
246	20241030	144200	230994940	9710	9710	9710	9710	0
247	20241030	144100	230994940	9710	9710	9710	9710	0
248	20241030	144000	230994940	9710	9710	9710	9710	0
249	20241030	143900	230994940	9710	9710	9710	9710	0
250	20241030	143800	230994940	9710	9720	9720	9710	357
251	20241030	143700	227524970	9720	9720	9720	9720	0
252	20241030	143600	227524970	9720	9720	9720	9720	159
253	20241030	143500	225979490	9720	9720	9720	9720	0
254	20241030	143400	225979490	9720	9720	9720	9720	0
255	20241030	143300	225979490	9720	9720	9720	9720	0
256	20241030	143200	225979490	9720	9770	9770	9720	4838
257	20241030	143100	178763930	9770	9760	9780	9760	1685
258	20241030	143000	162305160	9740	9740	9740	9740	0
259	20241030	142900	162305160	9740	9740	9740	9740	0
260	20241030	142800	162305160	9740	9740	9740	9740	0
261	20241030	142700	162305160	9740	9740	9740	9740	0
262	20241030	142600	162305160	9740	9740	9740	9740	0
263	20241030	142500	162305160	9740	9740	9740	9740	0
264	20241030	142400	162305160	9740	9740	9740	9740	0
265	20241030	142300	162305160	9740	9740	9740	9740	0
266	20241030	142200	162305160	9740	9740	9740	9740	2
267	20241030	142100	162285680	9760	9760	9760	9760	0
268	20241030	142000	162285680	9760	9760	9760	9760	0
269	20241030	141900	162285680	9760	9760	9760	9760	0
270	20241030	141800	162285680	9760	9760	9760	9760	0
271	20241030	141700	162285680	9760	9760	9760	9760	0
272	20241030	141600	162285680	9760	9760	9760	9760	0
273	20241030	141500	162285680	9760	9760	9760	9760	0
274	20241030	141400	162285680	9760	9760	9760	9760	0
275	20241030	141300	162285680	9760	9760	9760	9760	0
276	20241030	141200	162285680	9760	9760	9760	9760	0
277	20241030	141100	162285680	9760	9760	9760	9760	0
278	20241030	141000	162285680	9760	9760	9760	9760	0
279	20241030	140900	162285680	9760	9760	9760	9760	0
280	20241030	140800	162285680	9760	9760	9760	9760	0
281	20241030	140700	162285680	9760	9760	9760	9760	0
282	20241030	140600	162285680	9760	9760	9760	9760	0
283	20241030	140500	162285680	9760	9760	9760	9760	0
284	20241030	140400	162285680	9760	9760	9760	9760	0
285	20241030	140300	162285680	9760	9760	9760	9760	0
286	20241030	140200	162285680	9760	9760	9760	9760	23
287	20241030	140100	162061200	9760	9760	9760	9760	10
288	20241030	140000	161963600	9760	9760	9760	9760	0
289	20241030	135900	161963600	9760	9760	9760	9760	0
290	20241030	135800	161963600	9760	9760	9760	9760	0
291	20241030	135700	161963600	9760	9760	9760	9760	0
292	20241030	135600	161963600	9760	9760	9760	9760	0
293	20241030	135500	161963600	9760	9760	9760	9760	0
294	20241030	135400	161963600	9760	9760	9760	9760	0
295	20241030	135300	161963600	9760	9760	9760	9760	0
296	20241030	135200	161963600	9760	9760	9760	9760	0
297	20241030	135100	161963600	9760	9760	9760	9760	0
298	20241030	135000	161963600	9760	9760	9760	9760	0
299	20241030	134900	161963600	9760	9760	9760	9760	0
300	20241030	134800	161963600	9760	9760	9760	9760	0
301	20241030	134700	161963600	9760	9760	9760	9760	0
302	20241030	134600	161963600	9760	9760	9760	9760	0
303	20241030	134500	161963600	9760	9760	9760	9760	0
304	20241030	134400	161963600	9760	9760	9760	9760	0
305	20241030	134300	161963600	9760	9760	9760	9760	0
306	20241030	134200	161963600	9760	9740	9760	9740	118
307	20241030	134100	160812100	9720	9720	9720	9720	0
308	20241030	134000	160812100	9720	9720	9720	9720	0
309	20241030	133900	160812100	9720	9720	9720	9720	0
310	20241030	133800	160812100	9720	9720	9720	9720	0
311	20241030	133700	160812100	9720	9720	9720	9720	0
312	20241030	133600	160812100	9720	9720	9720	9720	0
313	20241030	133500	160812100	9720	9720	9720	9720	0
314	20241030	133400	160812100	9720	9720	9720	9720	0
315	20241030	133300	160812100	9720	9720	9720	9720	0
316	20241030	133200	160812100	9720	9720	9720	9720	0
317	20241030	133100	160812100	9720	9730	9730	9720	52
318	20241030	133000	160306390	9720	9720	9720	9720	0
319	20241030	132900	160306390	9720	9720	9720	9720	0
320	20241030	132800	160306390	9720	9720	9720	9720	0
321	20241030	132700	160306390	9720	9720	9720	9720	0
322	20241030	132600	160306390	9720	9720	9720	9720	0
323	20241030	132500	160306390	9720	9720	9720	9720	0
324	20241030	132400	160306390	9720	9720	9720	9720	0
325	20241030	132300	160306390	9720	9720	9720	9720	0
326	20241030	132200	160306390	9720	9720	9720	9720	0
327	20241030	132100	160306390	9720	9720	9720	9720	0
328	20241030	132000	160306390	9720	9720	9720	9720	0
329	20241030	131900	160306390	9720	9720	9720	9720	0
330	20241030	131800	160306390	9720	9720	9720	9720	0
331	20241030	131700	160306390	9720	9720	9720	9720	0
332	20241030	131600	160306390	9720	9720	9720	9720	0
333	20241030	131500	160306390	9720	9720	9720	9720	0
334	20241030	131400	160306390	9720	9720	9720	9720	0
335	20241030	131300	160306390	9720	9720	9720	9720	0
336	20241030	131200	160306390	9720	9720	9720	9720	0
337	20241030	131100	160306390	9720	9720	9720	9720	0
338	20241030	131000	160306390	9720	9730	9730	9720	120
339	20241030	130900	159138810	9730	9730	9730	9730	0
340	20241030	130800	159138810	9730	9730	9730	9730	0
341	20241030	130700	159138810	9730	9730	9730	9730	0
342	20241030	130600	159138810	9730	9730	9730	9730	0
343	20241030	130500	159138810	9730	9730	9730	9730	0
344	20241030	130400	159138810	9730	9730	9730	9730	0
345	20241030	130300	159138810	9730	9730	9730	9730	166
346	20241030	130200	157523630	9730	9730	9730	9730	21
347	20241030	130100	157319300	9730	9730	9730	9730	0
348	20241030	130000	157319300	9730	9730	9730	9730	180
349	20241030	125900	155567900	9740	9740	9740	9740	0
350	20241030	125800	155567900	9740	9740	9740	9740	0
351	20241030	125700	155567900	9740	9740	9740	9740	0
352	20241030	125600	155567900	9740	9740	9740	9740	0
353	20241030	125500	155567900	9740	9740	9740	9740	0
354	20241030	125400	155567900	9740	9740	9740	9740	0
355	20241030	125300	155567900	9740	9740	9740	9740	0
356	20241030	125200	155567900	9740	9740	9740	9740	0
357	20241030	125100	155567900	9740	9740	9740	9740	0
358	20241030	125000	155567900	9740	9740	9740	9740	0
359	20241030	124900	155567900	9740	9740	9740	9740	0
360	20241030	124800	155567900	9740	9740	9740	9740	0
361	20241030	124700	155567900	9740	9740	9740	9740	0
362	20241030	124600	155567900	9740	9740	9740	9740	0
363	20241030	124500	155567900	9740	9740	9740	9740	0
364	20241030	124400	155567900	9740	9740	9740	9740	0
365	20241030	124300	155567900	9740	9740	9740	9740	0
366	20241030	124200	155567900	9740	9740	9740	9740	0
367	20241030	124100	155567900	9740	9740	9740	9740	0
368	20241030	124000	155567900	9740	9740	9740	9740	0
369	20241030	123900	155567900	9740	9740	9740	9740	0
370	20241030	123800	155567900	9740	9740	9740	9740	0
371	20241030	123700	155567900	9740	9740	9740	9740	0
372	20241030	123600	155567900	9740	9740	9740	9740	0
373	20241030	123500	155567900	9740	9740	9740	9740	0
374	20241030	123400	155567900	9740	9740	9740	9740	0
375	20241030	123300	155567900	9740	9740	9740	9740	0
376	20241030	123200	155567900	9740	9740	9740	9740	0
377	20241030	123100	155567900	9740	9740	9740	9740	0
378	20241030	123000	155567900	9740	9740	9740	9740	2
379	20241030	122900	155548420	9740	9740	9740	9740	0
380	20241030	122800	155548420	9740	9740	9740	9740	0
381	20241030	122700	155548420	9740	9740	9740	9740	0
382	20241030	122600	155548420	9740	9740	9740	9740	0
383	20241030	122500	155548420	9740	9740	9740	9740	0
384	20241030	122400	155548420	9740	9740	9740	9740	2
385	20241030	122300	155528940	9730	9730	9730	9730	0
386	20241030	122200	155528940	9730	9730	9730	9730	0
387	20241030	122100	155528940	9730	9730	9730	9730	0
388	20241030	122000	155528940	9730	9730	9730	9730	0
389	20241030	121900	155528940	9730	9730	9730	9730	0
390	20241030	121800	155528940	9730	9730	9730	9730	0
391	20241030	121700	155528940	9730	9730	9730	9730	0
392	20241030	121600	155528940	9730	9730	9730	9730	0
393	20241030	121500	155528940	9730	9730	9730	9730	0
394	20241030	121400	155528940	9730	9730	9730	9730	244
395	20241030	121300	153154820	9730	9730	9730	9730	0
396	20241030	121200	153154820	9730	9730	9730	9730	1
397	20241030	121100	153145090	9730	9730	9730	9730	0
398	20241030	121000	153145090	9730	9730	9730	9730	117
399	20241030	120900	152006680	9720	9720	9720	9720	0
400	20241030	120800	152006680	9720	9720	9720	9720	0
401	20241030	120700	152006680	9720	9720	9720	9720	0
402	20241030	120600	152006680	9720	9720	9720	9720	0
403	20241030	120500	152006680	9720	9720	9720	9720	1
404	20241030	120400	151996960	9720	9720	9720	9720	0
405	20241030	120300	151996960	9720	9720	9720	9720	1
406	20241030	120200	151987240	9730	9730	9730	9730	0
407	20241030	120100	151987240	9730	9730	9730	9730	438
408	20241030	120000	147725500	9730	9730	9730	9730	0
409	20241030	115900	147725500	9730	9730	9730	9730	0
410	20241030	115800	147725500	9730	9730	9730	9730	0
411	20241030	115700	147725500	9730	9730	9730	9730	0
412	20241030	115600	147725500	9730	9730	9730	9730	0
413	20241030	115500	147725500	9730	9730	9730	9730	3
414	20241030	115400	147696310	9730	9730	9730	9730	61
415	20241030	115300	147102780	9730	9730	9730	9730	200
416	20241030	115200	145156780	9710	9710	9710	9710	0
417	20241030	115100	145156780	9710	9710	9710	9710	0
418	20241030	115000	145156780	9710	9710	9710	9710	0
419	20241030	114900	145156780	9710	9710	9750	9710	360
420	20241030	114800	141659530	9700	9700	9700	9700	0
421	20241030	114700	141659530	9700	9700	9700	9700	0
422	20241030	114600	141659530	9700	9700	9700	9700	0
423	20241030	114500	141659530	9700	9700	9700	9700	0
424	20241030	114400	141659530	9700	9700	9700	9700	0
425	20241030	114300	141659530	9700	9700	9700	9700	0
426	20241030	114200	141659530	9700	9700	9700	9700	0
427	20241030	114100	141659530	9700	9700	9700	9700	0
428	20241030	114000	141659530	9700	9700	9700	9700	0
429	20241030	113900	141659530	9700	9700	9700	9700	0
430	20241030	113800	141659530	9700	9700	9700	9700	0
431	20241030	113700	141659530	9700	9700	9700	9700	0
432	20241030	113600	141659530	9700	9700	9700	9700	0
433	20241030	113500	141659530	9700	9700	9700	9700	0
434	20241030	113400	141659530	9700	9700	9700	9700	0
435	20241030	113300	141659530	9700	9700	9700	9700	0
436	20241030	113200	141659530	9700	9700	9700	9700	0
437	20241030	113100	141659530	9700	9700	9700	9700	0
438	20241030	113000	141659530	9700	9700	9700	9700	0
439	20241030	112900	141659530	9700	9700	9700	9700	0
440	20241030	112800	141659530	9700	9700	9700	9700	0
441	20241030	112700	141659530	9700	9700	9700	9700	123
442	20241030	112600	140466430	9700	9700	9700	9700	0
443	20241030	112500	140466430	9700	9700	9700	9700	0
444	20241030	112400	140466430	9700	9700	9700	9700	0
445	20241030	112300	140466430	9700	9700	9700	9700	0
446	20241030	112200	140466430	9700	9700	9700	9700	0
447	20241030	112100	140466430	9700	9700	9700	9700	0
448	20241030	112000	140466430	9700	9700	9700	9700	0
449	20241030	111900	140466430	9700	9700	9700	9700	0
450	20241030	111800	140466430	9700	9700	9700	9700	19
451	20241030	111700	140282130	9710	9710	9710	9710	0
452	20241030	111600	140282130	9710	9710	9710	9710	0
453	20241030	111500	140282130	9710	9710	9710	9710	0
454	20241030	111400	140282130	9710	9710	9710	9710	0
455	20241030	111300	140282130	9710	9710	9710	9710	0
456	20241030	111200	140282130	9710	9710	9710	9710	0
457	20241030	111100	140282130	9710	9710	9710	9710	0
458	20241030	111000	140282130	9710	9710	9710	9710	118
459	20241030	110900	139136350	9700	9700	9700	9700	340
460	20241030	110800	135838350	9720	9720	9720	9720	0
461	20241030	110700	135838350	9720	9720	9720	9720	0
462	20241030	110600	135838350	9720	9720	9720	9720	0
463	20241030	110500	135838350	9720	9720	9720	9720	0
464	20241030	110400	135838350	9720	9720	9720	9720	0
465	20241030	110300	135838350	9720	9720	9720	9720	0
466	20241030	110200	135838350	9720	9720	9720	9720	0
467	20241030	110100	135838350	9720	9720	9720	9720	0
468	20241030	110000	135838350	9720	9720	9720	9720	0
469	20241030	105900	135838350	9720	9720	9720	9720	0
470	20241030	105800	135838350	9720	9720	9720	9720	0
471	20241030	105700	135838350	9720	9720	9720	9720	0
472	20241030	105600	135838350	9720	9720	9720	9720	0
473	20241030	105500	135838350	9720	9720	9720	9720	24
474	20241030	105400	135605070	9710	9710	9710	9710	10
475	20241030	105300	135507970	9710	9710	9710	9710	0
476	20241030	105200	135507970	9710	9710	9710	9710	0
477	20241030	105100	135507970	9710	9710	9710	9710	0
478	20241030	105000	135507970	9710	9710	9710	9710	0
479	20241030	104900	135507970	9710	9710	9710	9710	1
480	20241030	104800	135498260	9710	9710	9710	9710	0
481	20241030	104700	135498260	9710	9710	9710	9710	140
482	20241030	104600	134138860	9720	9720	9720	9720	0
483	20241030	104500	134138860	9720	9720	9720	9720	0
484	20241030	104400	134138860	9720	9720	9720	9720	0
485	20241030	104300	134138860	9720	9720	9720	9720	0
486	20241030	104200	134138860	9720	9720	9720	9720	0
487	20241030	104100	134138860	9720	9720	9720	9720	0
488	20241030	104000	134138860	9720	9720	9720	9720	3
489	20241030	103900	134109700	9720	9720	9720	9720	0
490	20241030	103800	134109700	9720	9720	9720	9720	0
491	20241030	103700	134109700	9720	9720	9720	9720	0
492	20241030	103600	134109700	9720	9720	9720	9720	0
493	20241030	103500	134109700	9720	9720	9720	9720	14
494	20241030	103400	133973620	9710	9720	9720	9710	211
495	20241030	103300	131924800	9720	9720	9720	9720	0
496	20241030	103200	131924800	9720	9720	9720	9720	0
497	20241030	103100	131924800	9720	9720	9720	9720	58
498	20241030	103000	131361040	9730	9730	9730	9730	0
499	20241030	102900	131361040	9730	9730	9730	9730	6
500	20241030	102800	131302660	9720	9720	9720	9720	39
501	20241030	102700	130923580	9710	9710	9710	9710	0
502	20241030	102600	130923580	9710	9710	9710	9710	0
503	20241030	102500	130923580	9710	9710	9710	9710	0
504	20241030	102400	130923580	9710	9710	9710	9710	0
505	20241030	102300	130923580	9710	9710	9710	9710	0
506	20241030	102200	130923580	9710	9710	9710	9710	0
507	20241030	102100	130923580	9710	9710	9710	9710	0
508	20241030	102000	130923580	9710	9710	9710	9710	0
509	20241030	101900	130923580	9710	9710	9710	9710	0
510	20241030	101800	130923580	9710	9710	9710	9710	0
511	20241030	101700	130923580	9710	9710	9710	9710	0
512	20241030	101600	130923580	9710	9710	9710	9710	0
513	20241030	101500	130923580	9710	9710	9710	9710	0
514	20241030	101400	130923580	9710	9710	9710	9710	0
515	20241030	101300	130923580	9710	9710	9710	9710	1
516	20241030	101200	130913870	9730	9730	9730	9730	0
517	20241030	101100	130913870	9730	9730	9730	9730	0
518	20241030	101000	130913870	9730	9730	9730	9730	117
519	20241030	100900	129775460	9730	9730	9730	9730	0
520	20241030	100800	129775460	9730	9730	9730	9730	0
521	20241030	100700	129775460	9730	9730	9730	9730	1
522	20241030	100600	129765730	9730	9730	9730	9730	0
523	20241030	100500	129765730	9730	9730	9730	9730	0
524	20241030	100400	129765730	9730	9730	9730	9730	0
525	20241030	100300	129765730	9730	9730	9730	9730	13
526	20241030	100200	129639240	9730	9720	9730	9720	3
527	20241030	100100	129610060	9720	9720	9720	9720	3
528	20241030	100000	129580900	9710	9710	9710	9710	463
529	20241030	095900	125085170	9690	9690	9690	9690	0
530	20241030	095800	125085170	9690	9690	9690	9690	0
531	20241030	095700	125085170	9690	9690	9690	9690	0
532	20241030	095600	125085170	9690	9690	9690	9690	24
533	20241030	095500	124852610	9690	9690	9690	9690	0
534	20241030	095400	124852610	9690	9690	9690	9670	1409
535	20241030	095300	111216600	9700	9690	9700	9680	81
536	20241030	095200	110431760	9700	9700	9700	9700	15
537	20241030	095100	110286260	9700	9700	9700	9700	3155
538	20241030	095000	79682760	9700	9710	9710	9700	1825
539	20241030	094900	61973210	9710	9720	9720	9710	362
540	20241030	094800	58457530	9720	9740	9740	9720	21
541	20241030	094700	58253010	9740	9740	9740	9740	0
542	20241030	094600	58253010	9740	9740	9740	9740	0
543	20241030	094500	58253010	9740	9740	9740	9740	0
544	20241030	094400	58253010	9740	9740	9740	9740	0
545	20241030	094300	58253010	9740	9740	9740	9740	0
546	20241030	094200	58253010	9740	9740	9740	9740	0
547	20241030	094100	58253010	9740	9740	9740	9740	0
548	20241030	094000	58253010	9740	9740	9740	9740	8
549	20241030	093900	58175090	9740	9740	9740	9740	0
550	20241030	093800	58175090	9740	9740	9740	9740	0
551	20241030	093700	58175090	9740	9740	9740	9740	0
552	20241030	093600	58175090	9740	9740	9740	9740	10
553	20241030	093500	58077690	9740	9740	9740	9740	30
554	20241030	093400	57785490	9740	9740	9740	9740	0
555	20241030	093300	57785490	9740	9740	9740	9740	10
556	20241030	093200	57688090	9720	9720	9720	9720	0
557	20241030	093100	57688090	9720	9720	9720	9720	0
558	20241030	093000	57688090	9720	9720	9720	9720	30
559	20241030	092900	57396490	9720	9720	9720	9720	0
560	20241030	092800	57396490	9720	9720	9720	9720	0
561	20241030	092700	57396490	9720	9720	9720	9720	0
562	20241030	092600	57396490	9720	9720	9720	9720	0
563	20241030	092500	57396490	9720	9720	9720	9720	0
564	20241030	092400	57396490	9720	9720	9720	9720	0
565	20241030	092300	57396490	9720	9720	9720	9720	10
566	20241030	092200	57299290	9720	9720	9720	9720	0
567	20241030	092100	57299290	9720	9720	9720	9720	0
568	20241030	092000	57299290	9720	9720	9720	9720	0
569	20241030	091900	57299290	9720	9720	9720	9720	23
570	20241030	091800	57075730	9710	9710	9710	9710	0
571	20241030	091700	57075730	9710	9710	9710	9710	0
572	20241030	091600	57075730	9710	9710	9710	9710	0
573	20241030	091500	57075730	9710	9710	9710	9710	0
574	20241030	091400	57075730	9710	9710	9710	9710	0
575	20241030	091300	57075730	9710	9710	9710	9710	1
576	20241030	091200	57066020	9740	9690	9740	9690	257
577	20241030	091100	54568960	9690	9690	9690	9690	0
578	20241030	091000	54568960	9690	9690	9690	9690	52
579	20241030	090900	54065080	9640	9660	9660	9640	3010
580	20241030	090800	25043320	9640	9640	9640	9640	0
581	20241030	090700	25043320	9640	9680	9680	9640	1000
582	20241030	090600	15393500	9760	9760	9760	9760	0
583	20241030	090500	15393500	9760	9760	9760	9760	80
584	20241030	090400	14612700	9670	9680	9680	9670	507
585	20241030	090300	9709800	9700	9700	9700	9700	0
586	20241030	090200	9709800	9700	9700	9700	9700	1000
587	20241030	090100	9800	9800	9800	9800	9800	0
588	20241030	090000	9800	9800	9800	9800	9800	1