KissMeData/005680/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	184700	587725220	9570	9570	9570	9570	889
3	20241007	184600	587725220	9570	9570	9570	9570	0
4	20241007	184500	587725220	9570	9570	9570	9570	0
5	20241007	184400	587725220	9570	9570	9570	9570	0
6	20241007	184300	587725220	9570	9570	9570	9570	0
7	20241007	184200	587725220	9570	9570	9570	9570	0
8	20241007	184100	587725220	9570	9570	9570	9570	0
9	20241007	184000	587725220	9570	9570	9570	9570	0
10	20241007	183900	587725220	9570	9570	9570	9570	0
11	20241007	183800	587725220	9570	9570	9570	9570	0
12	20241007	183700	587725220	9570	9570	9570	9570	0
13	20241007	183600	587725220	9570	9570	9570	9570	0
14	20241007	183500	587725220	9570	9570	9570	9570	0
15	20241007	183400	587725220	9570	9570	9570	9570	0
16	20241007	183300	587725220	9570	9570	9570	9570	0
17	20241007	183200	587725220	9570	9570	9570	9570	0
18	20241007	183100	587725220	9570	9570	9570	9570	0
19	20241007	183000	587725220	9570	9570	9570	9570	0
20	20241007	182900	587725220	9570	9570	9570	9570	0
21	20241007	182800	587725220	9570	9570	9570	9570	0
22	20241007	182700	587725220	9570	9570	9570	9570	0
23	20241007	182600	587725220	9570	9570	9570	9570	0
24	20241007	182500	587725220	9570	9570	9570	9570	0
25	20241007	182400	587725220	9570	9570	9570	9570	0
26	20241007	182300	587725220	9570	9570	9570	9570	0
27	20241007	182200	587725220	9570	9570	9570	9570	0
28	20241007	182100	587725220	9570	9570	9570	9570	0
29	20241007	182000	587725220	9570	9570	9570	9570	0
30	20241007	181900	587725220	9570	9570	9570	9570	0
31	20241007	181800	587725220	9570	9570	9570	9570	0
32	20241007	181700	587725220	9570	9570	9570	9570	889
33	20241007	181600	587725220	9570	9570	9570	9570	0
34	20241007	181500	587725220	9570	9570	9570	9570	0
35	20241007	181400	587725220	9570	9570	9570	9570	0
36	20241007	181300	587725220	9570	9570	9570	9570	0
37	20241007	181200	587725220	9570	9570	9570	9570	0
38	20241007	181100	587725220	9570	9570	9570	9570	0
39	20241007	181000	587725220	9570	9570	9570	9570	0
40	20241007	180900	587725220	9570	9570	9570	9570	0
41	20241007	180800	587725220	9570	9570	9570	9570	0
42	20241007	180700	587725220	9570	9570	9570	9570	0
43	20241007	180600	587725220	9570	9570	9570	9570	0
44	20241007	180500	587725220	9570	9570	9570	9570	0
45	20241007	180400	587725220	9570	9570	9570	9570	0
46	20241007	180300	587725220	9570	9570	9570	9570	0
47	20241007	180200	587725220	9570	9570	9570	9570	0
48	20241007	180100	587725220	9570	9570	9570	9570	0
49	20241007	180000	587725220	9570	9570	9570	9570	0
50	20241007	175900	587725220	9570	9570	9570	9570	0
51	20241007	175800	587725220	9570	9570	9570	9570	0
52	20241007	175700	587725220	9570	9570	9570	9570	0
53	20241007	175600	587725220	9570	9570	9570	9570	0
54	20241007	175500	587725220	9570	9570	9570	9570	0
55	20241007	175400	587725220	9570	9570	9570	9570	0
56	20241007	175300	587725220	9570	9570	9570	9570	0
57	20241007	175200	587725220	9570	9570	9570	9570	0
58	20241007	175100	587725220	9570	9570	9570	9570	0
59	20241007	175000	587725220	9570	9570	9570	9570	0
60	20241007	174900	587725220	9570	9570	9570	9570	0
61	20241007	174800	587725220	9570	9570	9570	9570	0
62	20241007	174700	587725220	9570	9570	9570	9570	889
63	20241007	174600	587725220	9570	9570	9570	9570	0
64	20241007	174500	587725220	9570	9570	9570	9570	0
65	20241007	174400	587725220	9570	9570	9570	9570	0
66	20241007	174300	587725220	9570	9570	9570	9570	0
67	20241007	174200	587725220	9570	9570	9570	9570	0
68	20241007	174100	587725220	9570	9570	9570	9570	0
69	20241007	174000	587725220	9570	9570	9570	9570	0
70	20241007	173900	587725220	9570	9570	9570	9570	0
71	20241007	173800	587725220	9570	9570	9570	9570	0
72	20241007	173700	587725220	9570	9570	9570	9570	0
73	20241007	173600	587725220	9570	9570	9570	9570	0
74	20241007	173500	587725220	9570	9570	9570	9570	0
75	20241007	173400	587725220	9570	9570	9570	9570	0
76	20241007	173300	587725220	9570	9570	9570	9570	0
77	20241007	173200	587725220	9570	9570	9570	9570	0
78	20241007	173100	587725220	9570	9570	9570	9570	0
79	20241007	173000	587725220	9570	9570	9570	9570	0
80	20241007	172900	587725220	9570	9570	9570	9570	0
81	20241007	172800	587725220	9570	9570	9570	9570	0
82	20241007	172700	587725220	9570	9570	9570	9570	0
83	20241007	172600	587725220	9570	9570	9570	9570	0
84	20241007	172500	587725220	9570	9570	9570	9570	0
85	20241007	172400	587725220	9570	9570	9570	9570	0
86	20241007	172300	587725220	9570	9570	9570	9570	0
87	20241007	172200	587725220	9570	9570	9570	9570	0
88	20241007	172100	587725220	9570	9570	9570	9570	0
89	20241007	172000	587725220	9570	9570	9570	9570	0
90	20241007	171900	587725220	9570	9570	9570	9570	0
91	20241007	171800	587725220	9570	9570	9570	9570	0
92	20241007	171700	587725220	9570	9570	9570	9570	889
93	20241007	171600	587725220	9570	9570	9570	9570	0
94	20241007	171500	587725220	9570	9570	9570	9570	0
95	20241007	171400	587725220	9570	9570	9570	9570	0
96	20241007	171300	587725220	9570	9570	9570	9570	0
97	20241007	171200	587725220	9570	9570	9570	9570	0
98	20241007	171100	587725220	9570	9570	9570	9570	0
99	20241007	171000	587725220	9570	9570	9570	9570	0
100	20241007	170900	587725220	9570	9570	9570	9570	0
101	20241007	170800	587725220	9570	9570	9570	9570	0
102	20241007	170700	587725220	9570	9570	9570	9570	0
103	20241007	170600	587725220	9570	9570	9570	9570	0
104	20241007	170500	587725220	9570	9570	9570	9570	0
105	20241007	170400	587725220	9570	9570	9570	9570	0
106	20241007	170300	587725220	9570	9570	9570	9570	0
107	20241007	170200	587725220	9570	9570	9570	9570	0
108	20241007	170100	587725220	9570	9570	9570	9570	0
109	20241007	170000	587725220	9570	9570	9570	9570	0
110	20241007	165900	587725220	9570	9570	9570	9570	0
111	20241007	165800	587725220	9570	9570	9570	9570	0
112	20241007	165700	587725220	9570	9570	9570	9570	0
113	20241007	165600	587725220	9570	9570	9570	9570	0
114	20241007	165500	587725220	9570	9570	9570	9570	0
115	20241007	165400	587725220	9570	9570	9570	9570	0
116	20241007	165300	587725220	9570	9570	9570	9570	0
117	20241007	165200	587725220	9570	9570	9570	9570	0
118	20241007	165100	587725220	9570	9570	9570	9570	0
119	20241007	165000	587725220	9570	9570	9570	9570	0
120	20241007	164900	587725220	9570	9570	9570	9570	0
121	20241007	164800	587725220	9570	9570	9570	9570	0
122	20241007	164700	587725220	9570	9570	9570	9570	889
123	20241007	164600	587725220	9570	9570	9570	9570	0
124	20241007	164500	587725220	9570	9570	9570	9570	0
125	20241007	164400	587725220	9570	9570	9570	9570	0
126	20241007	164300	587725220	9570	9570	9570	9570	0
127	20241007	164200	587725220	9570	9570	9570	9570	0
128	20241007	164100	587725220	9570	9570	9570	9570	0
129	20241007	164000	587725220	9570	9570	9570	9570	0
130	20241007	163900	587725220	9570	9570	9570	9570	0
131	20241007	163800	587725220	9570	9570	9570	9570	0
132	20241007	163700	587725220	9570	9570	9570	9570	0
133	20241007	163600	587725220	9570	9570	9570	9570	0
134	20241007	163500	587725220	9570	9570	9570	9570	0
135	20241007	163400	587725220	9570	9570	9570	9570	0
136	20241007	163300	587725220	9570	9570	9570	9570	0
137	20241007	163200	587725220	9570	9570	9570	9570	0
138	20241007	163100	587725220	9570	9570	9570	9570	0
139	20241007	163000	587725220	9570	9570	9570	9570	0
140	20241007	162900	587725220	9570	9570	9570	9570	0
141	20241007	162800	587725220	9570	9570	9570	9570	0
142	20241007	162700	587725220	9570	9570	9570	9570	0
143	20241007	162600	587725220	9570	9570	9570	9570	0
144	20241007	162500	587725220	9570	9570	9570	9570	0
145	20241007	162400	587725220	9570	9570	9570	9570	0
146	20241007	162300	587725220	9570	9570	9570	9570	0
147	20241007	162200	587725220	9570	9570	9570	9570	0
148	20241007	162100	587725220	9570	9570	9570	9570	0
149	20241007	162000	587725220	9570	9570	9570	9570	0
150	20241007	161900	587725220	9570	9570	9570	9570	0
151	20241007	161800	587725220	9570	9570	9570	9570	0
152	20241007	161700	587725220	9570	9570	9570	9570	889
153	20241007	161600	587725220	9570	9570	9570	9570	0
154	20241007	161500	587725220	9570	9570	9570	9570	0
155	20241007	161400	587725220	9570	9570	9570	9570	0
156	20241007	161300	587725220	9570	9570	9570	9570	0
157	20241007	161200	587725220	9570	9570	9570	9570	0
158	20241007	161100	587725220	9570	9570	9570	9570	0
159	20241007	161000	587725220	9570	9570	9570	9570	0
160	20241007	160900	587725220	9570	9570	9570	9570	0
161	20241007	160800	587725220	9570	9570	9570	9570	0
162	20241007	160700	587725220	9570	9570	9570	9570	0
163	20241007	160600	587725220	9570	9570	9570	9570	0
164	20241007	160500	587725220	9570	9570	9570	9570	0
165	20241007	160400	587725220	9570	9570	9570	9570	0
166	20241007	160300	587725220	9570	9570	9570	9570	0
167	20241007	160200	587725220	9570	9570	9570	9570	0
168	20241007	160100	587725220	9570	9570	9570	9570	0
169	20241007	160000	587725220	9570	9570	9570	9570	0
170	20241007	155900	587725220	9570	9570	9570	9570	0
171	20241007	155800	587725220	9570	9570	9570	9570	0
172	20241007	155700	587725220	9570	9570	9570	9570	0
173	20241007	155600	587725220	9570	9570	9570	9570	0
174	20241007	155500	587725220	9570	9570	9570	9570	0
175	20241007	155400	587725220	9570	9570	9570	9570	0
176	20241007	155300	587725220	9570	9570	9570	9570	0
177	20241007	155200	587725220	9570	9570	9570	9570	0
178	20241007	155100	587725220	9570	9570	9570	9570	0
179	20241007	155000	587725220	9570	9570	9570	9570	0
180	20241007	154900	587725220	9570	9570	9570	9570	0
181	20241007	154800	587725220	9570	9570	9570	9570	0
182	20241007	154700	587725220	9570	9570	9570	9570	889
183	20241007	154600	587725220	9570	9570	9570	9570	0
184	20241007	154500	587725220	9570	9570	9570	9570	0
185	20241007	154400	587725220	9570	9570	9570	9570	0
186	20241007	154300	587725220	9570	9570	9570	9570	0
187	20241007	154200	587725220	9570	9570	9570	9570	0
188	20241007	154100	587725220	9570	9570	9570	9570	0
189	20241007	154000	587725220	9570	9570	9570	9570	0
190	20241007	153900	587725220	9570	9570	9570	9570	0
191	20241007	153800	587725220	9570	9570	9570	9570	0
192	20241007	153700	587725220	9570	9570	9570	9570	0
193	20241007	153600	587725220	9570	9570	9570	9570	0
194	20241007	153500	587725220	9570	9570	9570	9570	0
195	20241007	153400	587725220	9570	9570	9570	9570	0
196	20241007	153300	587725220	9570	9570	9570	9570	0
197	20241007	153200	587725220	9570	9570	9570	9570	0
198	20241007	153100	587725220	9570	9570	9570	9570	0
199	20241007	153000	587725220	9570	9570	9570	9570	889
200	20241007	152900	579217490	9570	9570	9570	9570	0
201	20241007	152800	579217490	9570	9570	9570	9570	0
202	20241007	152700	579217490	9570	9570	9570	9570	0
203	20241007	152600	579217490	9570	9570	9570	9570	0
204	20241007	152500	579217490	9570	9570	9570	9570	0
205	20241007	152400	579217490	9570	9570	9570	9570	0
206	20241007	152300	579217490	9570	9570	9570	9570	0
207	20241007	152200	579217490	9570	9570	9570	9570	0
208	20241007	152100	579217490	9570	9570	9570	9570	0
209	20241007	152000	579217490	9570	9570	9570	9570	0
210	20241007	151900	579217490	9570	9570	9570	9570	2
211	20241007	151800	579198350	9580	9580	9580	9580	0
212	20241007	151700	579198350	9580	9580	9580	9580	0
213	20241007	151600	579198350	9580	9580	9580	9580	0
214	20241007	151500	579198350	9580	9580	9580	9580	133
215	20241007	151400	577924210	9590	9580	9590	9580	2
216	20241007	151300	577905040	9550	9550	9550	9550	0
217	20241007	151200	577905040	9550	9550	9550	9550	0
218	20241007	151100	577905040	9550	9550	9550	9550	0
219	20241007	151000	577905040	9550	9570	9570	9550	115
220	20241007	150900	576806090	9570	9570	9570	9570	0
221	20241007	150800	576806090	9570	9580	9580	9570	100
222	20241007	150700	575848290	9570	9570	9570	9570	0
223	20241007	150600	575848290	9570	9570	9570	9570	0
224	20241007	150500	575848290	9570	9570	9570	9570	0
225	20241007	150400	575848290	9570	9570	9570	9570	0
226	20241007	150300	575848290	9570	9570	9570	9570	10
227	20241007	150200	575752590	9570	9570	9570	9570	5
228	20241007	150100	575704740	9580	9580	9580	9580	2
229	20241007	150000	575685580	9580	9570	9580	9570	50
230	20241007	145900	575206600	9560	9560	9560	9560	1
231	20241007	145800	575197040	9580	9550	9580	9550	223
232	20241007	145700	573061960	9570	9570	9570	9570	60
233	20241007	145600	572487760	9580	9580	9580	9580	0
234	20241007	145500	572487760	9580	9580	9580	9580	1
235	20241007	145400	572478180	9580	9580	9580	9580	0
236	20241007	145300	572478180	9580	9580	9580	9580	2
237	20241007	145200	572459020	9570	9570	9570	9570	6
238	20241007	145100	572401600	9580	9580	9580	9580	1
239	20241007	145000	572392020	9580	9580	9580	9580	500
240	20241007	144900	567602020	9580	9580	9580	9580	20
241	20241007	144800	567410420	9580	9580	9580	9580	300
242	20241007	144700	564536420	9570	9570	9570	9570	0
243	20241007	144600	564536420	9570	9570	9570	9570	1
244	20241007	144500	564526850	9570	9570	9570	9570	0
245	20241007	144400	564526850	9570	9570	9570	9550	65
246	20241007	144300	563905000	9580	9580	9580	9580	4
247	20241007	144200	563866680	9580	9580	9580	9580	0
248	20241007	144100	563866680	9580	9580	9580	9580	37
249	20241007	144000	563512220	9590	9590	9590	9590	0
250	20241007	143900	563512220	9590	9590	9590	9590	234
251	20241007	143800	561268160	9600	9600	9600	9600	0
252	20241007	143700	561268160	9600	9600	9600	9600	0
253	20241007	143600	561268160	9600	9600	9600	9600	0
254	20241007	143500	561268160	9600	9600	9600	9600	0
255	20241007	143400	561268160	9600	9600	9600	9600	0
256	20241007	143300	561268160	9600	9600	9600	9600	0
257	20241007	143200	561268160	9600	9590	9600	9590	2
258	20241007	143100	561248970	9600	9600	9600	9600	0
259	20241007	143000	561248970	9600	9600	9600	9600	14
260	20241007	142900	561114570	9590	9590	9590	9590	53
261	20241007	142800	560606300	9580	9580	9580	9580	12
262	20241007	142700	560491340	9570	9570	9570	9570	766
263	20241007	142600	553160720	9570	9570	9570	9570	1
264	20241007	142500	553151150	9560	9560	9560	9560	3
265	20241007	142400	553122470	9570	9560	9570	9560	2
266	20241007	142300	553103340	9560	9560	9560	9560	3
267	20241007	142200	553074660	9570	9570	9570	9570	0
268	20241007	142100	553074660	9570	9570	9570	9570	0
269	20241007	142000	553074660	9570	9570	9570	9570	0
270	20241007	141900	553074660	9570	9570	9570	9570	1
271	20241007	141800	553065090	9560	9550	9560	9550	991
272	20241007	141700	543597750	9550	9550	9550	9550	0
273	20241007	141600	543597750	9550	9550	9550	9550	0
274	20241007	141500	543597750	9550	9550	9550	9550	1
275	20241007	141400	543588200	9560	9560	9560	9560	0
276	20241007	141300	543588200	9560	9560	9560	9560	0
277	20241007	141200	543588200	9560	9530	9560	9530	13
278	20241007	141100	543464220	9530	9530	9530	9530	1
279	20241007	141000	543454690	9560	9560	9560	9560	0
280	20241007	140900	543454690	9560	9560	9560	9560	0
281	20241007	140800	543454690	9560	9560	9560	9560	0
282	20241007	140700	543454690	9560	9570	9570	9530	1230
283	20241007	140600	531711510	9570	9600	9610	9570	6234
284	20241007	140500	471895510	9610	9620	9620	9610	661
285	20241007	140400	465537380	9620	9530	9620	9530	15969
286	20241007	140300	312475440	9530	9530	9530	9530	13
287	20241007	140200	312351550	9520	9520	9520	9520	0
288	20241007	140100	312351550	9520	9520	9520	9520	0
289	20241007	140000	312351550	9520	9520	9520	9520	0
290	20241007	135900	312351550	9520	9520	9520	9520	0
291	20241007	135800	312351550	9520	9520	9520	9520	0
292	20241007	135700	312351550	9520	9520	9520	9520	1
293	20241007	135600	312342030	9530	9530	9530	9520	3
294	20241007	135500	312313450	9530	9530	9530	9530	0
295	20241007	135400	312313450	9530	9530	9530	9530	0
296	20241007	135300	312313450	9530	9530	9530	9530	12
297	20241007	135200	312199090	9530	9530	9530	9530	1
298	20241007	135100	312189560	9530	9530	9530	9530	1
299	20241007	135000	312180030	9530	9530	9530	9530	0
300	20241007	134900	312180030	9530	9530	9530	9530	0
301	20241007	134800	312180030	9530	9530	9530	9530	1
302	20241007	134700	312170500	9540	9540	9540	9540	0
303	20241007	134600	312170500	9540	9540	9540	9540	0
304	20241007	134500	312170500	9540	9540	9540	9540	2
305	20241007	134400	312151420	9540	9540	9540	9540	0
306	20241007	134300	312151420	9540	9540	9540	9540	2
307	20241007	134200	312132340	9530	9530	9530	9530	0
308	20241007	134100	312132340	9530	9530	9530	9530	0
309	20241007	134000	312132340	9530	9530	9530	9530	0
310	20241007	133900	312132340	9530	9530	9530	9530	0
311	20241007	133800	312132340	9530	9530	9530	9530	0
312	20241007	133700	312132340	9530	9530	9530	9530	0
313	20241007	133600	312132340	9530	9530	9530	9530	0
314	20241007	133500	312132340	9530	9530	9530	9530	0
315	20241007	133400	312132340	9530	9530	9530	9530	0
316	20241007	133300	312132340	9530	9530	9530	9530	20
317	20241007	133200	311941740	9530	9530	9530	9530	106
318	20241007	133100	310931560	9530	9530	9530	9530	0
319	20241007	133000	310931560	9530	9530	9530	9530	0
320	20241007	132900	310931560	9530	9530	9530	9530	135
321	20241007	132800	309645010	9530	9530	9530	9530	0
322	20241007	132700	309645010	9530	9530	9530	9530	10
323	20241007	132600	309549710	9530	9530	9530	9530	0
324	20241007	132500	309549710	9530	9530	9530	9530	14
325	20241007	132400	309416290	9530	9530	9530	9530	96
326	20241007	132300	308501410	9530	9530	9530	9530	51
327	20241007	132200	308015380	9530	9530	9530	9530	33
328	20241007	132100	307700890	9530	9530	9530	9530	0
329	20241007	132000	307700890	9530	9530	9530	9530	0
330	20241007	131900	307700890	9530	9530	9530	9530	0
331	20241007	131800	307700890	9530	9530	9530	9530	0
332	20241007	131700	307700890	9530	9530	9530	9530	0
333	20241007	131600	307700890	9530	9530	9530	9530	0
334	20241007	131500	307700890	9530	9520	9530	9520	666
335	20241007	131400	301360350	9520	9520	9520	9520	0
336	20241007	131300	301360350	9520	9520	9520	9520	13
337	20241007	131200	301236590	9520	9520	9520	9520	22
338	20241007	131100	301027150	9520	9520	9520	9520	5
339	20241007	131000	300979550	9520	9520	9520	9520	5
340	20241007	130900	300931950	9520	9520	9520	9520	0
341	20241007	130800	300931950	9520	9520	9520	9520	0
342	20241007	130700	300931950	9520	9520	9520	9520	0
343	20241007	130600	300931950	9520	9520	9520	9520	0
344	20241007	130500	300931950	9520	9520	9520	9520	142
345	20241007	130400	299580110	9510	9510	9510	9510	0
346	20241007	130300	299580110	9510	9510	9510	9510	0
347	20241007	130200	299580110	9510	9510	9510	9510	1
348	20241007	130100	299570600	9500	9500	9500	9500	12
349	20241007	130000	299456600	9490	9490	9490	9490	0
350	20241007	125900	299456600	9490	9500	9510	9490	800
351	20241007	125800	291856600	9500	9510	9510	9500	1093
352	20241007	125700	281470640	9510	9510	9510	9510	0
353	20241007	125600	281470640	9510	9510	9510	9510	1
354	20241007	125500	281461130	9510	9510	9510	9510	0
355	20241007	125400	281461130	9510	9510	9510	9510	1
356	20241007	125300	281451620	9520	9510	9520	9510	2
357	20241007	125200	281432590	9510	9520	9520	9510	21
358	20241007	125100	281232680	9520	9520	9520	9520	0
359	20241007	125000	281232680	9520	9520	9520	9520	51
360	20241007	124900	280747160	9510	9510	9510	9510	0
361	20241007	124800	280747160	9510	9510	9510	9510	2
362	20241007	124700	280728140	9520	9520	9520	9520	0
363	20241007	124600	280728140	9520	9520	9520	9520	3
364	20241007	124500	280699580	9530	9530	9530	9530	14
365	20241007	124400	280566160	9530	9530	9530	9530	0
366	20241007	124300	280566160	9530	9520	9530	9520	313
367	20241007	124200	277586390	9520	9520	9520	9520	38
368	20241007	124100	277224630	9510	9510	9510	9510	50
369	20241007	124000	276749130	9520	9520	9520	9520	0
370	20241007	123900	276749130	9520	9520	9520	9520	0
371	20241007	123800	276749130	9520	9520	9520	9520	0
372	20241007	123700	276749130	9520	9520	9520	9520	0
373	20241007	123600	276749130	9520	9520	9520	9520	328
374	20241007	123500	273626570	9520	9520	9520	9520	0
375	20241007	123400	273626570	9520	9520	9520	9520	9
376	20241007	123300	273540890	9530	9530	9530	9530	1
377	20241007	123200	273531360	9520	9520	9520	9520	10
378	20241007	123100	273436160	9530	9530	9530	9530	3
379	20241007	123000	273407570	9530	9530	9530	9530	0
380	20241007	122900	273407570	9530	9530	9530	9530	1
381	20241007	122800	273398040	9530	9530	9530	9530	0
382	20241007	122700	273398040	9530	9530	9530	9530	0
383	20241007	122600	273398040	9530	9530	9530	9530	0
384	20241007	122500	273398040	9530	9530	9530	9530	1
385	20241007	122400	273388510	9530	9530	9530	9530	2
386	20241007	122300	273369450	9530	9540	9540	9530	53
387	20241007	122200	272864350	9530	9530	9530	9530	0
388	20241007	122100	272864350	9530	9530	9530	9530	0
389	20241007	122000	272864350	9530	9530	9530	9530	0
390	20241007	121900	272864350	9530	9530	9530	9530	1
391	20241007	121800	272854820	9530	9530	9530	9530	0
392	20241007	121700	272854820	9530	9530	9530	9530	0
393	20241007	121600	272854820	9530	9530	9530	9530	4
394	20241007	121500	272816700	9540	9540	9540	9540	2
395	20241007	121400	272797620	9540	9540	9540	9540	0
396	20241007	121300	272797620	9540	9540	9540	9540	0
397	20241007	121200	272797620	9540	9540	9540	9540	22
398	20241007	121100	272587740	9540	9540	9540	9540	0
399	20241007	121000	272587740	9540	9540	9540	9540	6
400	20241007	120900	272530500	9530	9530	9530	9530	2
401	20241007	120800	272511440	9540	9540	9540	9540	0
402	20241007	120700	272511440	9540	9540	9540	9540	1
403	20241007	120600	272501900	9540	9540	9540	9540	2
404	20241007	120500	272482820	9540	9540	9540	9540	52
405	20241007	120400	271986740	9540	9540	9540	9540	0
406	20241007	120300	271986740	9540	9540	9540	9540	0
407	20241007	120200	271986740	9540	9540	9540	9540	0
408	20241007	120100	271986740	9540	9540	9540	9540	0
409	20241007	120000	271986740	9540	9540	9540	9540	1
410	20241007	115900	271977200	9540	9540	9540	9540	1
411	20241007	115800	271967660	9520	9530	9530	9520	120
412	20241007	115700	270825230	9520	9520	9520	9520	0
413	20241007	115600	270825230	9520	9520	9520	9520	0
414	20241007	115500	270825230	9520	9520	9520	9520	0
415	20241007	115400	270825230	9520	9530	9530	9520	130
416	20241007	115300	269586910	9540	9530	9540	9530	55
417	20241007	115200	269062740	9540	9540	9540	9540	3
418	20241007	115100	269034120	9520	9530	9530	9520	3
419	20241007	115000	269005550	9530	9530	9530	9530	3
420	20241007	114900	268976960	9530	9530	9530	9530	0
421	20241007	114800	268976960	9530	9530	9530	9530	47
422	20241007	114700	268529050	9550	9550	9550	9550	0
423	20241007	114600	268529050	9550	9550	9550	9550	1
424	20241007	114500	268519500	9540	9540	9540	9540	16
425	20241007	114400	268366860	9540	9540	9540	9540	0
426	20241007	114300	268366860	9540	9540	9540	9540	2
427	20241007	114200	268347780	9530	9530	9530	9530	0
428	20241007	114100	268347780	9530	9530	9530	9530	0
429	20241007	114000	268347780	9530	9530	9530	9530	0
430	20241007	113900	268347780	9530	9530	9530	9530	1
431	20241007	113800	268338250	9530	9530	9530	9530	0
432	20241007	113700	268338250	9530	9530	9530	9530	300
433	20241007	113600	265479250	9530	9530	9530	9530	1
434	20241007	113500	265469720	9530	9530	9530	9530	0
435	20241007	113400	265469720	9530	9530	9530	9530	0
436	20241007	113300	265469720	9530	9540	9540	9530	140
437	20241007	113200	264135270	9540	9550	9550	9540	68
438	20241007	113100	263486370	9550	9550	9550	9550	0
439	20241007	113000	263486370	9550	9550	9550	9550	0
440	20241007	112900	263486370	9550	9550	9550	9550	0
441	20241007	112800	263486370	9550	9550	9550	9550	0
442	20241007	112700	263486370	9550	9550	9550	9550	0
443	20241007	112600	263486370	9550	9550	9550	9550	0
444	20241007	112500	263486370	9550	9550	9550	9550	2
445	20241007	112400	263467270	9550	9550	9550	9550	0
446	20241007	112300	263467270	9550	9550	9550	9550	2
447	20241007	112200	263448170	9540	9540	9540	9540	0
448	20241007	112100	263448170	9540	9540	9540	9540	0
449	20241007	112000	263448170	9540	9540	9540	9540	302
450	20241007	111900	260567090	9550	9550	9550	9550	0
451	20241007	111800	260567090	9550	9550	9550	9550	0
452	20241007	111700	260567090	9550	9550	9550	9550	51
453	20241007	111600	260080040	9540	9550	9550	9540	2
454	20241007	111500	260060950	9550	9550	9550	9550	2
455	20241007	111400	260041850	9550	9550	9550	9550	0
456	20241007	111300	260041850	9550	9550	9550	9550	1
457	20241007	111200	260032300	9550	9550	9550	9550	18
458	20241007	111100	259860400	9550	9550	9550	9550	0
459	20241007	111000	259860400	9550	9550	9550	9550	5
460	20241007	110900	259812650	9540	9540	9540	9540	1
461	20241007	110800	259803110	9540	9540	9540	9540	0
462	20241007	110700	259803110	9540	9540	9540	9540	12
463	20241007	110600	259688630	9540	9540	9540	9540	0
464	20241007	110500	259688630	9540	9540	9540	9540	2
465	20241007	110400	259669550	9550	9550	9550	9550	0
466	20241007	110300	259669550	9550	9550	9550	9550	29
467	20241007	110200	259392600	9550	9550	9550	9550	95
468	20241007	110100	258485350	9540	9540	9540	9540	0
469	20241007	110000	258485350	9540	9540	9540	9540	0
470	20241007	105900	258485350	9540	9540	9540	9540	2
471	20241007	105800	258466270	9540	9540	9540	9540	0
472	20241007	105700	258466270	9540	9540	9540	9540	0
473	20241007	105600	258466270	9540	9540	9540	9540	0
474	20241007	105500	258466270	9540	9540	9540	9540	0
475	20241007	105400	258466270	9540	9540	9540	9540	0
476	20241007	105300	258466270	9540	9540	9540	9540	57
477	20241007	105200	257922490	9540	9540	9540	9540	120
478	20241007	105100	256777690	9530	9540	9540	9530	4
479	20241007	105000	256739540	9530	9530	9530	9530	1
480	20241007	104900	256730010	9530	9530	9530	9530	2
481	20241007	104800	256710950	9530	9530	9530	9530	2
482	20241007	104700	256691890	9540	9540	9540	9540	0
483	20241007	104600	256691890	9540	9540	9540	9540	0
484	20241007	104500	256691890	9540	9540	9540	9540	0
485	20241007	104400	256691890	9540	9540	9540	9540	1
486	20241007	104300	256682350	9540	9540	9540	9540	50
487	20241007	104200	256205350	9530	9530	9530	9530	1
488	20241007	104100	256195820	9530	9530	9530	9530	0
489	20241007	104000	256195820	9530	9530	9530	9530	0
490	20241007	103900	256195820	9530	9530	9530	9530	0
491	20241007	103800	256195820	9530	9530	9530	9530	30
492	20241007	103700	255909920	9530	9530	9530	9530	0
493	20241007	103600	255909920	9530	9530	9530	9530	1
494	20241007	103500	255900390	9530	9530	9530	9530	0
495	20241007	103400	255900390	9530	9520	9530	9520	101
496	20241007	103300	254937870	9520	9520	9520	9520	1
497	20241007	103200	254928350	9520	9520	9520	9520	0
498	20241007	103100	254928350	9520	9520	9520	9520	0
499	20241007	103000	254928350	9520	9530	9530	9520	3
500	20241007	102900	254899770	9530	9530	9530	9530	0
501	20241007	102800	254899770	9530	9530	9530	9530	0
502	20241007	102700	254899770	9530	9530	9530	9530	0
503	20241007	102600	254899770	9530	9520	9530	9520	35
504	20241007	102500	254566490	9520	9520	9520	9520	1
505	20241007	102400	254556970	9520	9520	9520	9520	1
506	20241007	102300	254547450	9520	9520	9520	9520	0
507	20241007	102200	254547450	9520	9520	9520	9520	19
508	20241007	102100	254366570	9520	9520	9520	9520	0
509	20241007	102000	254366570	9520	9520	9520	9520	1
510	20241007	101900	254357050	9520	9520	9520	9520	0
511	20241007	101800	254357050	9520	9520	9520	9520	1
512	20241007	101700	254347530	9530	9530	9530	9530	0
513	20241007	101600	254347530	9530	9530	9530	9530	1
514	20241007	101500	254338000	9520	9520	9520	9520	1
515	20241007	101400	254328480	9520	9520	9520	9520	0
516	20241007	101300	254328480	9520	9520	9520	9520	50
517	20241007	101200	253852480	9530	9530	9530	9530	21
518	20241007	101100	253652350	9530	9530	9530	9530	0
519	20241007	101000	253652350	9530	9530	9530	9530	2
520	20241007	100900	253633290	9520	9520	9520	9520	0
521	20241007	100800	253633290	9520	9520	9520	9520	0
522	20241007	100700	253633290	9520	9520	9520	9520	1
523	20241007	100600	253623770	9520	9520	9520	9520	0
524	20241007	100500	253623770	9520	9520	9520	9520	50
525	20241007	100400	253147770	9540	9540	9540	9540	0
526	20241007	100300	253147770	9540	9540	9540	9540	0
527	20241007	100200	253147770	9540	9530	9540	9520	348
528	20241007	100100	249832310	9520	9520	9520	9520	0
529	20241007	100000	249832310	9520	9520	9520	9520	1
530	20241007	095900	249822790	9530	9530	9530	9530	256
531	20241007	095800	247383110	9530	9530	9530	9530	0
532	20241007	095700	247383110	9530	9530	9530	9530	0
533	20241007	095600	247383110	9530	9530	9530	9530	0
534	20241007	095500	247383110	9530	9530	9530	9530	11
535	20241007	095400	247278280	9530	9530	9530	9530	171
536	20241007	095300	245648650	9530	9530	9530	9530	0
537	20241007	095200	245648650	9530	9520	9530	9520	3
538	20241007	095100	245620080	9540	9540	9540	9540	0
539	20241007	095000	245620080	9540	9540	9540	9540	0
540	20241007	094900	245620080	9540	9540	9540	9540	0
541	20241007	094800	245620080	9540	9530	9540	9530	1589
542	20241007	094700	230471020	9520	9520	9520	9520	0
543	20241007	094600	230471020	9520	9520	9520	9520	1
544	20241007	094500	230461500	9500	9500	9500	9500	0
545	20241007	094400	230461500	9500	9500	9500	9500	489
546	20241007	094300	225816000	9510	9510	9510	9510	0
547	20241007	094200	225816000	9510	9510	9510	9500	1101
548	20241007	094100	215350080	9510	9510	9510	9510	0
549	20241007	094000	215350080	9510	9510	9510	9510	0
550	20241007	093900	215350080	9510	9520	9520	9510	184
551	20241007	093800	213599520	9520	9520	9520	9520	501
552	20241007	093700	208830000	9520	9520	9520	9520	0
553	20241007	093600	208830000	9520	9530	9530	9520	3
554	20241007	093500	208801430	9520	9530	9530	9520	101
555	20241007	093400	207838910	9520	9520	9520	9520	0
556	20241007	093300	207838910	9520	9520	9520	9520	0
557	20241007	093200	207838910	9520	9520	9520	9520	0
558	20241007	093100	207838910	9520	9520	9520	9520	0
559	20241007	093000	207838910	9520	9520	9520	9520	7
560	20241007	092900	207772270	9530	9530	9530	9530	0
561	20241007	092800	207772270	9530	9530	9530	9530	0
562	20241007	092700	207772270	9530	9530	9530	9530	147
563	20241007	092600	206371360	9530	9530	9530	9530	0
564	20241007	092500	206371360	9530	9530	9530	9530	384
565	20241007	092400	202711840	9540	9540	9540	9540	0
566	20241007	092300	202711840	9540	9540	9540	9540	0
567	20241007	092200	202711840	9540	9540	9540	9540	20
568	20241007	092100	202521040	9540	9540	9540	9540	0
569	20241007	092000	202521040	9540	9540	9540	9540	0
570	20241007	091900	202521040	9540	9540	9540	9540	1
571	20241007	091800	202511500	9530	9530	9530	9530	0
572	20241007	091700	202511500	9530	9530	9530	9530	50
573	20241007	091600	202035000	9530	9530	9530	9530	520
574	20241007	091500	197079400	9540	9540	9540	9540	0
575	20241007	091400	197079400	9540	9540	9540	9540	0
576	20241007	091300	197079400	9540	9540	9540	9540	501
577	20241007	091200	192299860	9550	9550	9550	9550	21
578	20241007	091100	192099310	9550	9580	9580	9550	1453
579	20241007	091000	178195420	9580	9570	9580	9550	2194
580	20241007	090900	157205350	9560	9540	9560	9540	1686
581	20241007	090800	141097090	9530	9530	9530	9530	5
582	20241007	090700	141049440	9530	9530	9530	9530	0
583	20241007	090600	141049440	9530	9540	9550	9530	4018
584	20241007	090500	102733510	9560	9550	9560	9540	316
585	20241007	090400	99716630	9560	9530	9560	9510	6666
586	20241007	090300	36174850	9520	9490	9550	9470	564
587	20241007	090200	30807750	9500	9480	9500	9470	2024
588	20241007	090100	11608420	9480	9440	9480	9440	540
589	20241007	090000	6505900	9450	9400	9450	9400	692