KissMeData/005680/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184500	310352400	9680	9680	9680	9680	1210
3	20241024	184400	310352400	9680	9680	9680	9680	0
4	20241024	184300	310352400	9680	9680	9680	9680	0
5	20241024	184200	310352400	9680	9680	9680	9680	0
6	20241024	184100	310352400	9680	9680	9680	9680	0
7	20241024	184000	310352400	9680	9680	9680	9680	0
8	20241024	183900	310352400	9680	9680	9680	9680	0
9	20241024	183800	310352400	9680	9680	9680	9680	0
10	20241024	183700	310352400	9680	9680	9680	9680	0
11	20241024	183600	310352400	9680	9680	9680	9680	0
12	20241024	183500	310352400	9680	9680	9680	9680	0
13	20241024	183400	310352400	9680	9680	9680	9680	0
14	20241024	183300	310352400	9680	9680	9680	9680	0
15	20241024	183200	310352400	9680	9680	9680	9680	0
16	20241024	183100	310352400	9680	9680	9680	9680	0
17	20241024	183000	310352400	9680	9680	9680	9680	0
18	20241024	182900	310352400	9680	9680	9680	9680	0
19	20241024	182800	310352400	9680	9680	9680	9680	0
20	20241024	182700	310352400	9680	9680	9680	9680	0
21	20241024	182600	310352400	9680	9680	9680	9680	0
22	20241024	182500	310352400	9680	9680	9680	9680	0
23	20241024	182400	310352400	9680	9680	9680	9680	0
24	20241024	182300	310352400	9680	9680	9680	9680	0
25	20241024	182200	310352400	9680	9680	9680	9680	0
26	20241024	182100	310352400	9680	9680	9680	9680	0
27	20241024	182000	310352400	9680	9680	9680	9680	0
28	20241024	181900	310352400	9680	9680	9680	9680	0
29	20241024	181800	310352400	9680	9680	9680	9680	0
30	20241024	181700	310352400	9680	9680	9680	9680	0
31	20241024	181600	310352400	9680	9680	9680	9680	0
32	20241024	181500	310352400	9680	9680	9680	9680	1210
33	20241024	181400	310352400	9680	9680	9680	9680	0
34	20241024	181300	310352400	9680	9680	9680	9680	0
35	20241024	181200	310352400	9680	9680	9680	9680	0
36	20241024	181100	310352400	9680	9680	9680	9680	0
37	20241024	181000	310352400	9680	9680	9680	9680	0
38	20241024	180900	310352400	9680	9680	9680	9680	0
39	20241024	180800	310352400	9680	9680	9680	9680	0
40	20241024	180700	310352400	9680	9680	9680	9680	0
41	20241024	180600	310352400	9680	9680	9680	9680	0
42	20241024	180500	310352400	9680	9680	9680	9680	0
43	20241024	180400	310352400	9680	9680	9680	9680	0
44	20241024	180300	310352400	9680	9680	9680	9680	0
45	20241024	180200	310352400	9680	9680	9680	9680	0
46	20241024	180100	310352400	9680	9680	9680	9680	0
47	20241024	180000	310352400	9680	9680	9680	9680	0
48	20241024	175900	310352400	9680	9680	9680	9680	0
49	20241024	175800	310352400	9680	9680	9680	9680	0
50	20241024	175700	310352400	9680	9680	9680	9680	0
51	20241024	175600	310352400	9680	9680	9680	9680	0
52	20241024	175500	310352400	9680	9680	9680	9680	0
53	20241024	175400	310352400	9680	9680	9680	9680	0
54	20241024	175300	310352400	9680	9680	9680	9680	0
55	20241024	175200	310352400	9680	9680	9680	9680	0
56	20241024	175100	310352400	9680	9680	9680	9680	0
57	20241024	175000	310352400	9680	9680	9680	9680	0
58	20241024	174900	310352400	9680	9680	9680	9680	0
59	20241024	174800	310352400	9680	9680	9680	9680	0
60	20241024	174700	310352400	9680	9680	9680	9680	0
61	20241024	174600	310352400	9680	9680	9680	9680	0
62	20241024	174500	310352400	9680	9680	9680	9680	1210
63	20241024	174400	310352400	9680	9680	9680	9680	0
64	20241024	174300	310352400	9680	9680	9680	9680	0
65	20241024	174200	310352400	9680	9680	9680	9680	0
66	20241024	174100	310352400	9680	9680	9680	9680	0
67	20241024	174000	310352400	9680	9680	9680	9680	0
68	20241024	173900	310352400	9680	9680	9680	9680	0
69	20241024	173800	310352400	9680	9680	9680	9680	0
70	20241024	173700	310352400	9680	9680	9680	9680	0
71	20241024	173600	310352400	9680	9680	9680	9680	0
72	20241024	173500	310352400	9680	9680	9680	9680	0
73	20241024	173400	310352400	9680	9680	9680	9680	0
74	20241024	173300	310352400	9680	9680	9680	9680	0
75	20241024	173200	310352400	9680	9680	9680	9680	0
76	20241024	173100	310352400	9680	9680	9680	9680	0
77	20241024	173000	310352400	9680	9680	9680	9680	0
78	20241024	172900	310352400	9680	9680	9680	9680	0
79	20241024	172800	310352400	9680	9680	9680	9680	0
80	20241024	172700	310352400	9680	9680	9680	9680	0
81	20241024	172600	310352400	9680	9680	9680	9680	0
82	20241024	172500	310352400	9680	9680	9680	9680	0
83	20241024	172400	310352400	9680	9680	9680	9680	0
84	20241024	172300	310352400	9680	9680	9680	9680	0
85	20241024	172200	310352400	9680	9680	9680	9680	0
86	20241024	172100	310352400	9680	9680	9680	9680	0
87	20241024	172000	310352400	9680	9680	9680	9680	0
88	20241024	171900	310352400	9680	9680	9680	9680	0
89	20241024	171800	310352400	9680	9680	9680	9680	0
90	20241024	171700	310352400	9680	9680	9680	9680	0
91	20241024	171600	310352400	9680	9680	9680	9680	0
92	20241024	171500	310352400	9680	9680	9680	9680	1210
93	20241024	171400	310352400	9680	9680	9680	9680	0
94	20241024	171300	310352400	9680	9680	9680	9680	0
95	20241024	171200	310352400	9680	9680	9680	9680	0
96	20241024	171100	310352400	9680	9680	9680	9680	0
97	20241024	171000	310352400	9680	9680	9680	9680	0
98	20241024	170900	310352400	9680	9680	9680	9680	0
99	20241024	170800	310352400	9680	9680	9680	9680	0
100	20241024	170700	310352400	9680	9680	9680	9680	0
101	20241024	170600	310352400	9680	9680	9680	9680	0
102	20241024	170500	310352400	9680	9680	9680	9680	0
103	20241024	170400	310352400	9680	9680	9680	9680	0
104	20241024	170300	310352400	9680	9680	9680	9680	0
105	20241024	170200	310352400	9680	9680	9680	9680	0
106	20241024	170100	310352400	9680	9680	9680	9680	0
107	20241024	170000	310352400	9680	9680	9680	9680	0
108	20241024	165900	310352400	9680	9680	9680	9680	0
109	20241024	165800	310352400	9680	9680	9680	9680	0
110	20241024	165700	310352400	9680	9680	9680	9680	0
111	20241024	165600	310352400	9680	9680	9680	9680	0
112	20241024	165500	310352400	9680	9680	9680	9680	0
113	20241024	165400	310352400	9680	9680	9680	9680	0
114	20241024	165300	310352400	9680	9680	9680	9680	0
115	20241024	165200	310352400	9680	9680	9680	9680	0
116	20241024	165100	310352400	9680	9680	9680	9680	0
117	20241024	165000	310352400	9680	9680	9680	9680	0
118	20241024	164900	310352400	9680	9680	9680	9680	0
119	20241024	164800	310352400	9680	9680	9680	9680	0
120	20241024	164700	310352400	9680	9680	9680	9680	0
121	20241024	164600	310352400	9680	9680	9680	9680	0
122	20241024	164500	310352400	9680	9680	9680	9680	1210
123	20241024	164400	310352400	9680	9680	9680	9680	0
124	20241024	164300	310352400	9680	9680	9680	9680	0
125	20241024	164200	310352400	9680	9680	9680	9680	0
126	20241024	164100	310352400	9680	9680	9680	9680	0
127	20241024	164000	310352400	9680	9680	9680	9680	0
128	20241024	163900	310352400	9680	9680	9680	9680	0
129	20241024	163800	310352400	9680	9680	9680	9680	0
130	20241024	163700	310352400	9680	9680	9680	9680	0
131	20241024	163600	310352400	9680	9680	9680	9680	0
132	20241024	163500	310352400	9680	9680	9680	9680	0
133	20241024	163400	310352400	9680	9680	9680	9680	0
134	20241024	163300	310352400	9680	9680	9680	9680	0
135	20241024	163200	310352400	9680	9680	9680	9680	0
136	20241024	163100	310352400	9680	9680	9680	9680	0
137	20241024	163000	310352400	9680	9680	9680	9680	0
138	20241024	162900	310352400	9680	9680	9680	9680	0
139	20241024	162800	310352400	9680	9680	9680	9680	0
140	20241024	162700	310352400	9680	9680	9680	9680	0
141	20241024	162600	310352400	9680	9680	9680	9680	0
142	20241024	162500	310352400	9680	9680	9680	9680	0
143	20241024	162400	310352400	9680	9680	9680	9680	0
144	20241024	162300	310352400	9680	9680	9680	9680	0
145	20241024	162200	310352400	9680	9680	9680	9680	0
146	20241024	162100	310352400	9680	9680	9680	9680	0
147	20241024	162000	310352400	9680	9680	9680	9680	0
148	20241024	161900	310352400	9680	9680	9680	9680	0
149	20241024	161800	310352400	9680	9680	9680	9680	0
150	20241024	161700	310352400	9680	9680	9680	9680	0
151	20241024	161600	310352400	9680	9680	9680	9680	0
152	20241024	161500	310352400	9680	9680	9680	9680	1210
153	20241024	161400	310352400	9680	9680	9680	9680	0
154	20241024	161300	310352400	9680	9680	9680	9680	0
155	20241024	161200	310352400	9680	9680	9680	9680	0
156	20241024	161100	310352400	9680	9680	9680	9680	0
157	20241024	161000	310352400	9680	9680	9680	9680	0
158	20241024	160900	310352400	9680	9680	9680	9680	0
159	20241024	160800	310352400	9680	9680	9680	9680	0
160	20241024	160700	310352400	9680	9680	9680	9680	0
161	20241024	160600	310352400	9680	9680	9680	9680	0
162	20241024	160500	310352400	9680	9680	9680	9680	0
163	20241024	160400	310352400	9680	9680	9680	9680	0
164	20241024	160300	310352400	9680	9680	9680	9680	0
165	20241024	160200	310352400	9680	9680	9680	9680	0
166	20241024	160100	310352400	9680	9680	9680	9680	0
167	20241024	160000	310352400	9680	9680	9680	9680	0
168	20241024	155900	310352400	9680	9680	9680	9680	0
169	20241024	155800	310352400	9680	9680	9680	9680	0
170	20241024	155700	310352400	9680	9680	9680	9680	0
171	20241024	155600	310352400	9680	9680	9680	9680	0
172	20241024	155500	310352400	9680	9680	9680	9680	0
173	20241024	155400	310352400	9680	9680	9680	9680	0
174	20241024	155300	310352400	9680	9680	9680	9680	0
175	20241024	155200	310352400	9680	9680	9680	9680	0
176	20241024	155100	310352400	9680	9680	9680	9680	0
177	20241024	155000	310352400	9680	9680	9680	9680	0
178	20241024	154900	310352400	9680	9680	9680	9680	0
179	20241024	154800	310352400	9680	9680	9680	9680	0
180	20241024	154700	310352400	9680	9680	9680	9680	0
181	20241024	154600	310352400	9680	9680	9680	9680	0
182	20241024	154500	310352400	9680	9680	9680	9680	1210
183	20241024	154400	310352400	9680	9680	9680	9680	0
184	20241024	154300	310352400	9680	9680	9680	9680	0
185	20241024	154200	310352400	9680	9680	9680	9680	0
186	20241024	154100	310352400	9680	9680	9680	9680	0
187	20241024	154000	310352400	9680	9680	9680	9680	0
188	20241024	153900	310352400	9680	9680	9680	9680	0
189	20241024	153800	310352400	9680	9680	9680	9680	0
190	20241024	153700	310352400	9680	9680	9680	9680	0
191	20241024	153600	310352400	9680	9680	9680	9680	0
192	20241024	153500	310352400	9680	9680	9680	9680	0
193	20241024	153400	310352400	9680	9680	9680	9680	0
194	20241024	153300	310352400	9680	9680	9680	9680	0
195	20241024	153200	310352400	9680	9680	9680	9680	0
196	20241024	153100	310352400	9680	9680	9680	9680	0
197	20241024	153000	310352400	9680	9680	9680	9680	1210
198	20241024	152900	298639600	9690	9690	9690	9690	0
199	20241024	152800	298639600	9690	9690	9690	9690	0
200	20241024	152700	298639600	9690	9690	9690	9690	0
201	20241024	152600	298639600	9690	9690	9690	9690	0
202	20241024	152500	298639600	9690	9690	9690	9690	0
203	20241024	152400	298639600	9690	9690	9690	9690	0
204	20241024	152300	298639600	9690	9690	9690	9690	0
205	20241024	152200	298639600	9690	9690	9690	9690	0
206	20241024	152100	298639600	9690	9690	9690	9690	0
207	20241024	152000	298639600	9690	9690	9690	9690	0
208	20241024	151900	298639600	9690	9690	9690	9690	0
209	20241024	151800	298639600	9690	9690	9690	9690	0
210	20241024	151700	298639600	9690	9690	9690	9690	0
211	20241024	151600	298639600	9690	9690	9690	9690	0
212	20241024	151500	298639600	9690	9690	9690	9690	0
213	20241024	151400	298639600	9690	9690	9690	9690	19
214	20241024	151300	298455490	9690	9690	9690	9690	0
215	20241024	151200	298455490	9690	9690	9690	9690	60
216	20241024	151100	297874090	9680	9680	9680	9680	30
217	20241024	151000	297583690	9680	9680	9680	9680	0
218	20241024	150900	297583690	9680	9690	9690	9680	61
219	20241024	150800	296992610	9690	9690	9690	9690	0
220	20241024	150700	296992610	9690	9690	9690	9690	60
221	20241024	150600	296411210	9690	9690	9690	9690	0
222	20241024	150500	296411210	9690	9690	9690	9690	80
223	20241024	150400	295636010	9680	9680	9680	9680	0
224	20241024	150300	295636010	9680	9680	9680	9680	130
225	20241024	150200	294377610	9690	9690	9690	9690	60
226	20241024	150100	293796210	9690	9690	9690	9690	32
227	20241024	150000	293486130	9690	9690	9690	9690	29
228	20241024	145900	293205120	9690	9690	9690	9690	187
229	20241024	145800	291393090	9690	9690	9690	9690	0
230	20241024	145700	291393090	9690	9690	9690	9690	0
231	20241024	145600	291393090	9690	9690	9690	9690	0
232	20241024	145500	291393090	9690	9690	9690	9690	0
233	20241024	145400	291393090	9690	9690	9690	9690	0
234	20241024	145300	291393090	9690	9690	9690	9690	0
235	20241024	145200	291393090	9690	9690	9690	9690	0
236	20241024	145100	291393090	9690	9690	9690	9690	5
237	20241024	145000	291344640	9690	9690	9690	9690	744
238	20241024	144900	284135280	9690	9690	9690	9690	0
239	20241024	144800	284135280	9690	9690	9690	9690	160
240	20241024	144700	282584880	9690	9690	9690	9690	0
241	20241024	144600	282584880	9690	9690	9690	9690	0
242	20241024	144500	282584880	9690	9690	9690	9690	60
243	20241024	144400	282003480	9690	9690	9690	9690	0
244	20241024	144300	282003480	9690	9690	9690	9690	60
245	20241024	144200	281422080	9690	9690	9690	9690	11
246	20241024	144100	281315490	9690	9690	9690	9690	50
247	20241024	144000	280830990	9680	9680	9680	9680	24
248	20241024	143900	280598670	9680	9680	9680	9680	35
249	20241024	143800	280259870	9690	9690	9690	9690	376
250	20241024	143700	276616430	9690	9690	9690	9690	0
251	20241024	143600	276616430	9690	9690	9690	9690	0
252	20241024	143500	276616430	9690	9690	9690	9690	745
253	20241024	143400	269397380	9680	9680	9680	9680	1000
254	20241024	143300	259717380	9690	9690	9690	9690	60
255	20241024	143200	259135980	9690	9690	9690	9690	0
256	20241024	143100	259135980	9690	9690	9690	9690	60
257	20241024	143000	258554580	9690	9690	9690	9690	0
258	20241024	142900	258554580	9690	9690	9690	9690	60
259	20241024	142800	257973180	9690	9690	9690	9690	0
260	20241024	142700	257973180	9690	9690	9690	9690	0
261	20241024	142600	257973180	9690	9690	9690	9690	4904
262	20241024	142500	210453420	9690	9690	9690	9690	0
263	20241024	142400	210453420	9690	9690	9690	9690	1800
264	20241024	142300	193011420	9690	9690	9690	9690	300
265	20241024	142200	190104420	9690	9700	9700	9690	2544
266	20241024	142100	165447620	9690	9690	9690	9690	0
267	20241024	142000	165447620	9690	9690	9690	9690	0
268	20241024	141900	165447620	9690	9690	9690	9690	0
269	20241024	141800	165447620	9690	9690	9690	9690	0
270	20241024	141700	165447620	9690	9690	9690	9690	1000
271	20241024	141600	155757620	9690	9690	9690	9690	0
272	20241024	141500	155757620	9690	9690	9690	9690	0
273	20241024	141400	155757620	9690	9690	9690	9690	0
274	20241024	141300	155757620	9690	9690	9690	9690	0
275	20241024	141200	155757620	9690	9690	9690	9690	0
276	20241024	141100	155757620	9690	9690	9690	9690	0
277	20241024	141000	155757620	9690	9690	9690	9690	0
278	20241024	140900	155757620	9690	9690	9690	9690	0
279	20241024	140800	155757620	9690	9690	9690	9690	0
280	20241024	140700	155757620	9690	9690	9690	9690	0
281	20241024	140600	155757620	9690	9690	9690	9690	0
282	20241024	140500	155757620	9690	9690	9690	9690	0
283	20241024	140400	155757620	9690	9690	9690	9690	5
284	20241024	140300	155709170	9690	9690	9690	9690	10
285	20241024	140200	155612270	9700	9700	9700	9700	0
286	20241024	140100	155612270	9700	9700	9700	9700	0
287	20241024	140000	155612270	9700	9700	9700	9700	26
288	20241024	135900	155360070	9700	9700	9700	9700	0
289	20241024	135800	155360070	9700	9700	9700	9700	0
290	20241024	135700	155360070	9700	9700	9700	9700	0
291	20241024	135600	155360070	9700	9700	9700	9700	0
292	20241024	135500	155360070	9700	9700	9700	9700	0
293	20241024	135400	155360070	9700	9700	9700	9700	0
294	20241024	135300	155360070	9700	9700	9700	9700	0
295	20241024	135200	155360070	9700	9700	9700	9700	0
296	20241024	135100	155360070	9700	9700	9700	9700	0
297	20241024	135000	155360070	9700	9700	9700	9700	0
298	20241024	134900	155360070	9700	9700	9700	9700	10
299	20241024	134800	155263070	9720	9720	9720	9720	0
300	20241024	134700	155263070	9720	9720	9720	9720	0
301	20241024	134600	155263070	9720	9720	9720	9720	0
302	20241024	134500	155263070	9720	9720	9720	9720	10
303	20241024	134400	155165870	9690	9690	9690	9690	0
304	20241024	134300	155165870	9690	9690	9690	9690	0
305	20241024	134200	155165870	9690	9690	9690	9690	0
306	20241024	134100	155165870	9690	9690	9690	9690	0
307	20241024	134000	155165870	9690	9690	9690	9690	0
308	20241024	133900	155165870	9690	9690	9690	9690	0
309	20241024	133800	155165870	9690	9690	9690	9690	0
310	20241024	133700	155165870	9690	9690	9690	9690	0
311	20241024	133600	155165870	9690	9690	9690	9690	0
312	20241024	133500	155165870	9690	9690	9690	9690	0
313	20241024	133400	155165870	9690	9690	9690	9690	1582
314	20241024	133300	139836290	9690	9690	9690	9690	10
315	20241024	133200	139739390	9690	9690	9690	9690	0
316	20241024	133100	139739390	9690	9690	9690	9690	60
317	20241024	133000	139157990	9690	9700	9700	9690	3648
318	20241024	132900	103808470	9700	9700	9700	9700	0
319	20241024	132800	103808470	9700	9700	9700	9700	0
320	20241024	132700	103808470	9700	9700	9700	9700	0
321	20241024	132600	103808470	9700	9700	9700	9700	0
322	20241024	132500	103808470	9700	9700	9700	9700	0
323	20241024	132400	103808470	9700	9700	9700	9700	0
324	20241024	132300	103808470	9700	9700	9700	9700	0
325	20241024	132200	103808470	9700	9700	9700	9700	0
326	20241024	132100	103808470	9700	9700	9700	9700	108
327	20241024	132000	102760870	9700	9700	9700	9700	0
328	20241024	131900	102760870	9700	9700	9700	9700	0
329	20241024	131800	102760870	9700	9700	9700	9700	0
330	20241024	131700	102760870	9700	9700	9700	9700	0
331	20241024	131600	102760870	9700	9700	9700	9700	25
332	20241024	131500	102518370	9700	9700	9700	9700	0
333	20241024	131400	102518370	9700	9700	9700	9700	0
334	20241024	131300	102518370	9700	9700	9700	9700	0
335	20241024	131200	102518370	9700	9700	9700	9700	0
336	20241024	131100	102518370	9700	9700	9700	9700	0
337	20241024	131000	102518370	9700	9700	9700	9700	0
338	20241024	130900	102518370	9700	9700	9700	9700	0
339	20241024	130800	102518370	9700	9700	9700	9700	1
340	20241024	130700	102508670	9700	9700	9700	9700	0
341	20241024	130600	102508670	9700	9700	9700	9700	0
342	20241024	130500	102508670	9700	9700	9700	9700	0
343	20241024	130400	102508670	9700	9700	9700	9700	0
344	20241024	130300	102508670	9700	9700	9700	9700	10
345	20241024	130200	102411670	9690	9690	9690	9690	0
346	20241024	130100	102411670	9690	9690	9690	9690	0
347	20241024	130000	102411670	9690	9690	9690	9690	0
348	20241024	125900	102411670	9690	9690	9690	9690	0
349	20241024	125800	102411670	9690	9690	9690	9690	0
350	20241024	125700	102411670	9690	9690	9690	9690	0
351	20241024	125600	102411670	9690	9690	9690	9690	0
352	20241024	125500	102411670	9690	9690	9690	9690	0
353	20241024	125400	102411670	9690	9690	9690	9690	0
354	20241024	125300	102411670	9690	9690	9690	9690	1
355	20241024	125200	102401980	9700	9700	9700	9700	0
356	20241024	125100	102401980	9700	9700	9700	9700	9
357	20241024	125000	102314680	9700	9700	9700	9700	0
358	20241024	124900	102314680	9700	9700	9700	9700	0
359	20241024	124800	102314680	9700	9700	9700	9700	0
360	20241024	124700	102314680	9700	9700	9700	9700	0
361	20241024	124600	102314680	9700	9700	9700	9700	0
362	20241024	124500	102314680	9700	9700	9700	9700	0
363	20241024	124400	102314680	9700	9700	9700	9700	0
364	20241024	124300	102314680	9700	9700	9700	9700	0
365	20241024	124200	102314680	9700	9700	9700	9700	0
366	20241024	124100	102314680	9700	9700	9700	9700	0
367	20241024	124000	102314680	9700	9700	9700	9700	0
368	20241024	123900	102314680	9700	9700	9700	9700	0
369	20241024	123800	102314680	9700	9700	9700	9700	0
370	20241024	123700	102314680	9700	9700	9700	9700	0
371	20241024	123600	102314680	9700	9700	9700	9700	0
372	20241024	123500	102314680	9700	9700	9700	9700	0
373	20241024	123400	102314680	9700	9700	9700	9700	141
374	20241024	123300	100946980	9700	9700	9700	9700	0
375	20241024	123200	100946980	9700	9700	9700	9700	3
376	20241024	123100	100917880	9700	9700	9700	9700	0
377	20241024	123000	100917880	9700	9700	9700	9700	0
378	20241024	122900	100917880	9700	9700	9700	9700	0
379	20241024	122800	100917880	9700	9700	9700	9700	0
380	20241024	122700	100917880	9700	9700	9700	9700	0
381	20241024	122600	100917880	9700	9700	9700	9700	0
382	20241024	122500	100917880	9700	9700	9700	9700	0
383	20241024	122400	100917880	9700	9700	9700	9700	0
384	20241024	122300	100917880	9700	9700	9700	9700	0
385	20241024	122200	100917880	9700	9700	9700	9700	57
386	20241024	122100	100364980	9700	9700	9700	9700	0
387	20241024	122000	100364980	9700	9700	9700	9700	0
388	20241024	121900	100364980	9700	9700	9700	9700	0
389	20241024	121800	100364980	9700	9700	9700	9700	0
390	20241024	121700	100364980	9700	9700	9700	9700	0
391	20241024	121600	100364980	9700	9700	9700	9700	0
392	20241024	121500	100364980	9700	9700	9700	9700	201
393	20241024	121400	98415280	9700	9700	9700	9700	0
394	20241024	121300	98415280	9700	9710	9710	9700	500
395	20241024	121200	93563660	9700	9700	9700	9700	0
396	20241024	121100	93563660	9700	9700	9700	9700	0
397	20241024	121000	93563660	9700	9700	9700	9700	0
398	20241024	120900	93563660	9700	9700	9700	9700	0
399	20241024	120800	93563660	9700	9700	9700	9700	0
400	20241024	120700	93563660	9700	9700	9700	9700	0
401	20241024	120600	93563660	9700	9700	9700	9700	0
402	20241024	120500	93563660	9700	9700	9700	9700	0
403	20241024	120400	93563660	9700	9700	9700	9700	3
404	20241024	120300	93534560	9710	9710	9710	9710	0
405	20241024	120200	93534560	9710	9710	9710	9710	0
406	20241024	120100	93534560	9710	9710	9710	9710	0
407	20241024	120000	93534560	9710	9710	9710	9710	3
408	20241024	115900	93505430	9710	9710	9710	9710	0
409	20241024	115800	93505430	9710	9710	9710	9710	0
410	20241024	115700	93505430	9710	9710	9710	9710	0
411	20241024	115600	93505430	9710	9710	9710	9710	0
412	20241024	115500	93505430	9710	9710	9710	9710	0
413	20241024	115400	93505430	9710	9710	9710	9710	0
414	20241024	115300	93505430	9710	9710	9710	9710	0
415	20241024	115200	93505430	9710	9710	9710	9710	0
416	20241024	115100	93505430	9710	9710	9710	9710	0
417	20241024	115000	93505430	9710	9710	9710	9710	0
418	20241024	114900	93505430	9710	9710	9710	9710	1
419	20241024	114800	93495720	9710	9710	9710	9710	0
420	20241024	114700	93495720	9710	9710	9710	9710	0
421	20241024	114600	93495720	9710	9710	9710	9710	0
422	20241024	114500	93495720	9710	9710	9710	9710	0
423	20241024	114400	93495720	9710	9710	9710	9710	0
424	20241024	114300	93495720	9710	9710	9710	9710	0
425	20241024	114200	93495720	9710	9710	9710	9710	0
426	20241024	114100	93495720	9710	9710	9710	9710	0
427	20241024	114000	93495720	9710	9710	9710	9710	50
428	20241024	113900	93010220	9710	9710	9710	9710	0
429	20241024	113800	93010220	9710	9710	9710	9710	0
430	20241024	113700	93010220	9710	9710	9710	9710	0
431	20241024	113600	93010220	9710	9710	9710	9710	0
432	20241024	113500	93010220	9710	9710	9710	9710	0
433	20241024	113400	93010220	9710	9710	9710	9710	0
434	20241024	113300	93010220	9710	9710	9710	9710	10
435	20241024	113200	92913120	9700	9700	9700	9700	0
436	20241024	113100	92913120	9700	9700	9700	9700	0
437	20241024	113000	92913120	9700	9700	9700	9700	0
438	20241024	112900	92913120	9700	9700	9700	9700	0
439	20241024	112800	92913120	9700	9700	9700	9700	0
440	20241024	112700	92913120	9700	9700	9700	9700	0
441	20241024	112600	92913120	9700	9700	9700	9700	0
442	20241024	112500	92913120	9700	9700	9700	9700	0
443	20241024	112400	92913120	9700	9700	9700	9700	0
444	20241024	112300	92913120	9700	9700	9700	9700	0
445	20241024	112200	92913120	9700	9700	9700	9700	0
446	20241024	112100	92913120	9700	9700	9700	9700	0
447	20241024	112000	92913120	9700	9700	9700	9700	0
448	20241024	111900	92913120	9700	9700	9700	9700	0
449	20241024	111800	92913120	9700	9700	9700	9700	0
450	20241024	111700	92913120	9700	9700	9700	9700	0
451	20241024	111600	92913120	9700	9700	9700	9700	0
452	20241024	111500	92913120	9700	9700	9700	9700	5
453	20241024	111400	92864620	9710	9710	9710	9710	0
454	20241024	111300	92864620	9710	9710	9710	9710	0
455	20241024	111200	92864620	9710	9710	9710	9710	0
456	20241024	111100	92864620	9710	9710	9710	9710	1100
457	20241024	111000	82183620	9720	9720	9720	9720	0
458	20241024	110900	82183620	9720	9720	9720	9720	0
459	20241024	110800	82183620	9720	9720	9720	9720	0
460	20241024	110700	82183620	9720	9720	9720	9720	0
461	20241024	110600	82183620	9720	9720	9720	9720	0
462	20241024	110500	82183620	9720	9720	9720	9720	0
463	20241024	110400	82183620	9720	9720	9720	9720	0
464	20241024	110300	82183620	9720	9720	9720	9720	75
465	20241024	110200	81454620	9720	9720	9720	9720	0
466	20241024	110100	81454620	9720	9720	9720	9720	0
467	20241024	110000	81454620	9720	9720	9720	9720	9
468	20241024	105900	81367140	9720	9720	9720	9720	0
469	20241024	105800	81367140	9720	9720	9720	9720	0
470	20241024	105700	81367140	9720	9720	9720	9720	0
471	20241024	105600	81367140	9720	9720	9720	9720	5
472	20241024	105500	81318540	9720	9720	9720	9720	0
473	20241024	105400	81318540	9720	9720	9720	9720	0
474	20241024	105300	81318540	9720	9720	9720	9720	0
475	20241024	105200	81318540	9720	9720	9720	9720	0
476	20241024	105100	81318540	9720	9720	9720	9720	10
477	20241024	105000	81221340	9720	9720	9720	9720	0
478	20241024	104900	81221340	9720	9720	9720	9720	0
479	20241024	104800	81221340	9720	9720	9720	9720	0
480	20241024	104700	81221340	9720	9720	9720	9720	0
481	20241024	104600	81221340	9720	9720	9720	9720	0
482	20241024	104500	81221340	9720	9720	9720	9720	0
483	20241024	104400	81221340	9720	9720	9720	9720	0
484	20241024	104300	81221340	9720	9720	9720	9720	30
485	20241024	104200	80929740	9720	9720	9720	9720	0
486	20241024	104100	80929740	9720	9720	9720	9720	0
487	20241024	104000	80929740	9720	9720	9720	9720	0
488	20241024	103900	80929740	9720	9720	9720	9720	932
489	20241024	103800	71870700	9700	9700	9700	9700	0
490	20241024	103700	71870700	9700	9700	9700	9700	500
491	20241024	103600	67020700	9710	9700	9710	9700	647
492	20241024	103500	60738340	9690	9690	9690	9690	0
493	20241024	103400	60738340	9690	9690	9690	9690	0
494	20241024	103300	60738340	9690	9690	9690	9690	0
495	20241024	103200	60738340	9690	9690	9690	9690	5
496	20241024	103100	60689890	9690	9690	9690	9690	0
497	20241024	103000	60689890	9690	9690	9690	9690	0
498	20241024	102900	60689890	9690	9690	9690	9690	20
499	20241024	102800	60496090	9690	9690	9690	9690	0
500	20241024	102700	60496090	9690	9690	9690	9690	0
501	20241024	102600	60496090	9690	9690	9690	9690	0
502	20241024	102500	60496090	9690	9690	9690	9690	0
503	20241024	102400	60496090	9690	9690	9690	9690	31
504	20241024	102300	60195700	9690	9690	9690	9690	0
505	20241024	102200	60195700	9690	9690	9690	9690	19
506	20241024	102100	60011590	9700	9700	9700	9700	0
507	20241024	102000	60011590	9700	9700	9700	9700	0
508	20241024	101900	60011590	9700	9700	9700	9700	0
509	20241024	101800	60011590	9700	9700	9700	9700	162
510	20241024	101700	58440190	9700	9700	9700	9700	0
511	20241024	101600	58440190	9700	9700	9700	9700	0
512	20241024	101500	58440190	9700	9700	9700	9700	0
513	20241024	101400	58440190	9700	9700	9700	9700	0
514	20241024	101300	58440190	9700	9700	9700	9700	0
515	20241024	101200	58440190	9700	9700	9700	9700	0
516	20241024	101100	58440190	9700	9700	9700	9700	0
517	20241024	101000	58440190	9700	9700	9700	9700	0
518	20241024	100900	58440190	9700	9700	9700	9700	100
519	20241024	100800	57470190	9700	9700	9700	9700	1
520	20241024	100700	57460490	9740	9740	9740	9740	0
521	20241024	100600	57460490	9740	9690	9740	9690	1211
522	20241024	100500	45718750	9690	9690	9690	9690	0
523	20241024	100400	45718750	9690	9690	9690	9690	0
524	20241024	100300	45718750	9690	9690	9690	9690	0
525	20241024	100200	45718750	9690	9690	9690	9690	20
526	20241024	100100	45524950	9690	9690	9690	9690	0
527	20241024	100000	45524950	9690	9690	9690	9690	0
528	20241024	095900	45524950	9690	9690	9690	9690	1
529	20241024	095800	45515260	9690	9690	9690	9690	13
530	20241024	095700	45389290	9690	9690	9690	9690	0
531	20241024	095600	45389290	9690	9690	9690	9690	0
532	20241024	095500	45389290	9690	9690	9690	9690	126
533	20241024	095400	44168350	9690	9690	9690	9690	1
534	20241024	095300	44158660	9690	9690	9690	9690	0
535	20241024	095200	44158660	9690	9690	9690	9690	0
536	20241024	095100	44158660	9690	9690	9690	9690	0
537	20241024	095000	44158660	9690	9690	9690	9690	70
538	20241024	094900	43480360	9690	9690	9690	9690	0
539	20241024	094800	43480360	9690	9690	9690	9690	0
540	20241024	094700	43480360	9690	9690	9690	9690	0
541	20241024	094600	43480360	9690	9690	9690	9690	0
542	20241024	094500	43480360	9690	9690	9690	9690	0
543	20241024	094400	43480360	9690	9690	9690	9690	50
544	20241024	094300	42995860	9690	9690	9690	9690	0
545	20241024	094200	42995860	9690	9690	9690	9690	0
546	20241024	094100	42995860	9690	9690	9690	9690	224
547	20241024	094000	40825300	9700	9690	9700	9690	747
548	20241024	093900	33583520	9690	9690	9690	9690	1
549	20241024	093800	33573830	9680	9680	9680	9680	0
550	20241024	093700	33573830	9680	9680	9680	9680	919
551	20241024	093600	24677910	9680	9680	9680	9680	0
552	20241024	093500	24677910	9680	9680	9680	9680	0
553	20241024	093400	24677910	9680	9680	9680	9680	20
554	20241024	093300	24484310	9700	9700	9700	9680	78
555	20241024	093200	23728380	9710	9710	9710	9710	0
556	20241024	093100	23728380	9710	9710	9710	9710	0
557	20241024	093000	23728380	9710	9740	9750	9710	1100
558	20241024	092900	13043880	9730	9720	9730	9720	99
559	20241024	092800	12080980	9740	9740	9740	9740	0
560	20241024	092700	12080980	9740	9740	9740	9740	0
561	20241024	092600	12080980	9740	9710	9740	9710	207
562	20241024	092500	10070800	9710	9710	9710	9710	150
563	20241024	092400	8614300	9710	9710	9710	9710	0
564	20241024	092300	8614300	9710	9710	9710	9710	0
565	20241024	092200	8614300	9710	9710	9710	9710	0
566	20241024	092100	8614300	9710	9720	9720	9710	377
567	20241024	092000	4952810	9750	9750	9750	9750	0
568	20241024	091900	4952810	9750	9750	9750	9750	0
569	20241024	091800	4952810	9750	9750	9750	9750	0
570	20241024	091700	4952810	9750	9750	9750	9750	123
571	20241024	091600	3753560	9750	9750	9750	9750	18
572	20241024	091500	3578060	9750	9750	9750	9750	14
573	20241024	091400	3441560	9750	9750	9750	9750	0
574	20241024	091300	3441560	9750	9740	9750	9740	26
575	20241024	091200	3188210	9740	9740	9740	9740	0
576	20241024	091100	3188210	9740	9740	9740	9740	0
577	20241024	091000	3188210	9740	9740	9740	9740	163
578	20241024	090900	1600590	9750	9750	9750	9750	5
579	20241024	090800	1551840	9760	9760	9760	9760	0
580	20241024	090700	1551840	9760	9760	9760	9760	0
581	20241024	090600	1551840	9760	9760	9760	9760	0
582	20241024	090500	1551840	9760	9760	9760	9760	0
583	20241024	090400	1551840	9760	9760	9760	9760	0
584	20241024	090300	1551840	9760	9760	9760	9760	0
585	20241024	090200	1551840	9760	9760	9760	9760	0
586	20241024	090100	1551840	9760	9760	9760	9760	0
587	20241024	090000	1551840	9760	9760	9760	9760	159