KissMeData/005680/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	184500	793330550	9360	9360	9360	9360	737
3	20241004	184400	793330550	9360	9360	9360	9360	0
4	20241004	184300	793330550	9360	9360	9360	9360	0
5	20241004	184200	793330550	9360	9360	9360	9360	0
6	20241004	184100	793330550	9360	9360	9360	9360	0
7	20241004	184000	793330550	9360	9360	9360	9360	0
8	20241004	183900	793330550	9360	9360	9360	9360	0
9	20241004	183800	793330550	9360	9360	9360	9360	0
10	20241004	183700	793330550	9360	9360	9360	9360	0
11	20241004	183600	793330550	9360	9360	9360	9360	0
12	20241004	183500	793330550	9360	9360	9360	9360	0
13	20241004	183400	793330550	9360	9360	9360	9360	0
14	20241004	183300	793330550	9360	9360	9360	9360	0
15	20241004	183200	793330550	9360	9360	9360	9360	0
16	20241004	183100	793330550	9360	9360	9360	9360	0
17	20241004	183000	793330550	9360	9360	9360	9360	0
18	20241004	182900	793330550	9360	9360	9360	9360	0
19	20241004	182800	793330550	9360	9360	9360	9360	0
20	20241004	182700	793330550	9360	9360	9360	9360	0
21	20241004	182600	793330550	9360	9360	9360	9360	0
22	20241004	182500	793330550	9360	9360	9360	9360	0
23	20241004	182400	793330550	9360	9360	9360	9360	0
24	20241004	182300	793330550	9360	9360	9360	9360	0
25	20241004	182200	793330550	9360	9360	9360	9360	0
26	20241004	182100	793330550	9360	9360	9360	9360	0
27	20241004	182000	793330550	9360	9360	9360	9360	0
28	20241004	181900	793330550	9360	9360	9360	9360	0
29	20241004	181800	793330550	9360	9360	9360	9360	0
30	20241004	181700	793330550	9360	9360	9360	9360	0
31	20241004	181600	793330550	9360	9360	9360	9360	0
32	20241004	181500	793330550	9360	9360	9360	9360	737
33	20241004	181400	793330550	9360	9360	9360	9360	0
34	20241004	181300	793330550	9360	9360	9360	9360	0
35	20241004	181200	793330550	9360	9360	9360	9360	0
36	20241004	181100	793330550	9360	9360	9360	9360	0
37	20241004	181000	793330550	9360	9360	9360	9360	0
38	20241004	180900	793330550	9360	9360	9360	9360	0
39	20241004	180800	793330550	9360	9360	9360	9360	0
40	20241004	180700	793330550	9360	9360	9360	9360	0
41	20241004	180600	793330550	9360	9360	9360	9360	0
42	20241004	180500	793330550	9360	9360	9360	9360	0
43	20241004	180400	793330550	9360	9360	9360	9360	0
44	20241004	180300	793330550	9360	9360	9360	9360	0
45	20241004	180200	793330550	9360	9360	9360	9360	0
46	20241004	180100	793330550	9360	9360	9360	9360	0
47	20241004	180000	793330550	9360	9360	9360	9360	0
48	20241004	175900	793330550	9360	9360	9360	9360	0
49	20241004	175800	793330550	9360	9360	9360	9360	0
50	20241004	175700	793330550	9360	9360	9360	9360	0
51	20241004	175600	793330550	9360	9360	9360	9360	0
52	20241004	175500	793330550	9360	9360	9360	9360	0
53	20241004	175400	793330550	9360	9360	9360	9360	0
54	20241004	175300	793330550	9360	9360	9360	9360	0
55	20241004	175200	793330550	9360	9360	9360	9360	0
56	20241004	175100	793330550	9360	9360	9360	9360	0
57	20241004	175000	793330550	9360	9360	9360	9360	0
58	20241004	174900	793330550	9360	9360	9360	9360	0
59	20241004	174800	793330550	9360	9360	9360	9360	0
60	20241004	174700	793330550	9360	9360	9360	9360	0
61	20241004	174600	793330550	9360	9360	9360	9360	0
62	20241004	174500	793330550	9360	9360	9360	9360	737
63	20241004	174400	793330550	9360	9360	9360	9360	0
64	20241004	174300	793330550	9360	9360	9360	9360	0
65	20241004	174200	793330550	9360	9360	9360	9360	0
66	20241004	174100	793330550	9360	9360	9360	9360	0
67	20241004	174000	793330550	9360	9360	9360	9360	0
68	20241004	173900	793330550	9360	9360	9360	9360	0
69	20241004	173800	793330550	9360	9360	9360	9360	0
70	20241004	173700	793330550	9360	9360	9360	9360	0
71	20241004	173600	793330550	9360	9360	9360	9360	0
72	20241004	173500	793330550	9360	9360	9360	9360	0
73	20241004	173400	793330550	9360	9360	9360	9360	0
74	20241004	173300	793330550	9360	9360	9360	9360	0
75	20241004	173200	793330550	9360	9360	9360	9360	0
76	20241004	173100	793330550	9360	9360	9360	9360	0
77	20241004	173000	793330550	9360	9360	9360	9360	0
78	20241004	172900	793330550	9360	9360	9360	9360	0
79	20241004	172800	793330550	9360	9360	9360	9360	0
80	20241004	172700	793330550	9360	9360	9360	9360	0
81	20241004	172600	793330550	9360	9360	9360	9360	0
82	20241004	172500	793330550	9360	9360	9360	9360	0
83	20241004	172400	793330550	9360	9360	9360	9360	0
84	20241004	172300	793330550	9360	9360	9360	9360	0
85	20241004	172200	793330550	9360	9360	9360	9360	0
86	20241004	172100	793330550	9360	9360	9360	9360	0
87	20241004	172000	793330550	9360	9360	9360	9360	0
88	20241004	171900	793330550	9360	9360	9360	9360	0
89	20241004	171800	793330550	9360	9360	9360	9360	0
90	20241004	171700	793330550	9360	9360	9360	9360	0
91	20241004	171600	793330550	9360	9360	9360	9360	0
92	20241004	171500	793330550	9360	9360	9360	9360	737
93	20241004	171400	793330550	9360	9360	9360	9360	0
94	20241004	171300	793330550	9360	9360	9360	9360	0
95	20241004	171200	793330550	9360	9360	9360	9360	0
96	20241004	171100	793330550	9360	9360	9360	9360	0
97	20241004	171000	793330550	9360	9360	9360	9360	0
98	20241004	170900	793330550	9360	9360	9360	9360	0
99	20241004	170800	793330550	9360	9360	9360	9360	0
100	20241004	170700	793330550	9360	9360	9360	9360	0
101	20241004	170600	793330550	9360	9360	9360	9360	0
102	20241004	170500	793330550	9360	9360	9360	9360	0
103	20241004	170400	793330550	9360	9360	9360	9360	0
104	20241004	170300	793330550	9360	9360	9360	9360	0
105	20241004	170200	793330550	9360	9360	9360	9360	0
106	20241004	170100	793330550	9360	9360	9360	9360	0
107	20241004	170000	793330550	9360	9360	9360	9360	0
108	20241004	165900	793330550	9360	9360	9360	9360	0
109	20241004	165800	793330550	9360	9360	9360	9360	0
110	20241004	165700	793330550	9360	9360	9360	9360	0
111	20241004	165600	793330550	9360	9360	9360	9360	0
112	20241004	165500	793330550	9360	9360	9360	9360	0
113	20241004	165400	793330550	9360	9360	9360	9360	0
114	20241004	165300	793330550	9360	9360	9360	9360	0
115	20241004	165200	793330550	9360	9360	9360	9360	0
116	20241004	165100	793330550	9360	9360	9360	9360	0
117	20241004	165000	793330550	9360	9360	9360	9360	0
118	20241004	164900	793330550	9360	9360	9360	9360	0
119	20241004	164800	793330550	9360	9360	9360	9360	0
120	20241004	164700	793330550	9360	9360	9360	9360	0
121	20241004	164600	793330550	9360	9360	9360	9360	0
122	20241004	164500	793330550	9360	9360	9360	9360	737
123	20241004	164400	793330550	9360	9360	9360	9360	0
124	20241004	164300	793330550	9360	9360	9360	9360	0
125	20241004	164200	793330550	9360	9360	9360	9360	0
126	20241004	164100	793330550	9360	9360	9360	9360	0
127	20241004	164000	793330550	9360	9360	9360	9360	0
128	20241004	163900	793330550	9360	9360	9360	9360	0
129	20241004	163800	793330550	9360	9360	9360	9360	0
130	20241004	163700	793330550	9360	9360	9360	9360	0
131	20241004	163600	793330550	9360	9360	9360	9360	0
132	20241004	163500	793330550	9360	9360	9360	9360	0
133	20241004	163400	793330550	9360	9360	9360	9360	0
134	20241004	163300	793330550	9360	9360	9360	9360	0
135	20241004	163200	793330550	9360	9360	9360	9360	0
136	20241004	163100	793330550	9360	9360	9360	9360	0
137	20241004	163000	793330550	9360	9360	9360	9360	0
138	20241004	162900	793330550	9360	9360	9360	9360	0
139	20241004	162800	793330550	9360	9360	9360	9360	0
140	20241004	162700	793330550	9360	9360	9360	9360	0
141	20241004	162600	793330550	9360	9360	9360	9360	0
142	20241004	162500	793330550	9360	9360	9360	9360	0
143	20241004	162400	793330550	9360	9360	9360	9360	0
144	20241004	162300	793330550	9360	9360	9360	9360	0
145	20241004	162200	793330550	9360	9360	9360	9360	0
146	20241004	162100	793330550	9360	9360	9360	9360	0
147	20241004	162000	793330550	9360	9360	9360	9360	0
148	20241004	161900	793330550	9360	9360	9360	9360	0
149	20241004	161800	793330550	9360	9360	9360	9360	0
150	20241004	161700	793330550	9360	9360	9360	9360	0
151	20241004	161600	793330550	9360	9360	9360	9360	0
152	20241004	161500	793330550	9360	9360	9360	9360	737
153	20241004	161400	793330550	9360	9360	9360	9360	0
154	20241004	161300	793330550	9360	9360	9360	9360	0
155	20241004	161200	793330550	9360	9360	9360	9360	0
156	20241004	161100	793330550	9360	9360	9360	9360	0
157	20241004	161000	793330550	9360	9360	9360	9360	0
158	20241004	160900	793330550	9360	9360	9360	9360	0
159	20241004	160800	793330550	9360	9360	9360	9360	0
160	20241004	160700	793330550	9360	9360	9360	9360	0
161	20241004	160600	793330550	9360	9360	9360	9360	0
162	20241004	160500	793330550	9360	9360	9360	9360	0
163	20241004	160400	793330550	9360	9360	9360	9360	0
164	20241004	160300	793330550	9360	9360	9360	9360	0
165	20241004	160200	793330550	9360	9360	9360	9360	0
166	20241004	160100	793330550	9360	9360	9360	9360	0
167	20241004	160000	793330550	9360	9360	9360	9360	0
168	20241004	155900	793330550	9360	9360	9360	9360	0
169	20241004	155800	793330550	9360	9360	9360	9360	0
170	20241004	155700	793330550	9360	9360	9360	9360	0
171	20241004	155600	793330550	9360	9360	9360	9360	0
172	20241004	155500	793330550	9360	9360	9360	9360	0
173	20241004	155400	793330550	9360	9360	9360	9360	0
174	20241004	155300	793330550	9360	9360	9360	9360	0
175	20241004	155200	793330550	9360	9360	9360	9360	0
176	20241004	155100	793330550	9360	9360	9360	9360	0
177	20241004	155000	793330550	9360	9360	9360	9360	0
178	20241004	154900	793330550	9360	9360	9360	9360	0
179	20241004	154800	793330550	9360	9360	9360	9360	0
180	20241004	154700	793330550	9360	9360	9360	9360	0
181	20241004	154600	793330550	9360	9360	9360	9360	0
182	20241004	154500	793330550	9360	9360	9360	9360	737
183	20241004	154400	793330550	9360	9360	9360	9360	0
184	20241004	154300	793330550	9360	9360	9360	9360	0
185	20241004	154200	793330550	9360	9360	9360	9360	0
186	20241004	154100	793330550	9360	9360	9360	9360	0
187	20241004	154000	793330550	9360	9360	9360	9360	0
188	20241004	153900	793330550	9360	9360	9360	9360	0
189	20241004	153800	793330550	9360	9360	9360	9360	0
190	20241004	153700	793330550	9360	9360	9360	9360	0
191	20241004	153600	793330550	9360	9360	9360	9360	0
192	20241004	153500	793330550	9360	9360	9360	9360	0
193	20241004	153400	793330550	9360	9360	9360	9360	0
194	20241004	153300	793330550	9360	9360	9360	9360	0
195	20241004	153200	793330550	9360	9360	9360	9360	0
196	20241004	153100	793330550	9360	9360	9360	9360	0
197	20241004	153000	793330550	9360	9360	9360	9360	737
198	20241004	152900	786432230	9350	9350	9350	9350	0
199	20241004	152800	786432230	9350	9350	9350	9350	0
200	20241004	152700	786432230	9350	9350	9350	9350	0
201	20241004	152600	786432230	9350	9350	9350	9350	0
202	20241004	152500	786432230	9350	9350	9350	9350	0
203	20241004	152400	786432230	9350	9350	9350	9350	0
204	20241004	152300	786432230	9350	9350	9350	9350	0
205	20241004	152200	786432230	9350	9350	9350	9350	0
206	20241004	152100	786432230	9350	9350	9350	9350	0
207	20241004	152000	786432230	9350	9350	9350	9350	0
208	20241004	151900	786432230	9350	9360	9360	9340	138
209	20241004	151800	785140750	9370	9360	9370	9360	292
210	20241004	151700	782407610	9370	9370	9380	9370	112
211	20241004	151600	781358070	9370	9370	9370	9370	13
212	20241004	151500	781236260	9370	9370	9370	9370	11
213	20241004	151400	781133190	9360	9360	9360	9360	84
214	20241004	151300	780346950	9360	9350	9360	9340	183
215	20241004	151200	778637690	9360	9360	9360	9360	0
216	20241004	151100	778637690	9360	9350	9360	9340	1004
217	20241004	151000	769254280	9370	9360	9370	9360	4
218	20241004	150900	769216830	9380	9380	9380	9380	5
219	20241004	150800	769169930	9380	9380	9380	9380	0
220	20241004	150700	769169930	9380	9380	9380	9380	1
221	20241004	150600	769160550	9360	9360	9360	9360	0
222	20241004	150500	769160550	9360	9360	9360	9360	0
223	20241004	150400	769160550	9360	9360	9360	9360	0
224	20241004	150300	769160550	9360	9360	9360	9360	0
225	20241004	150200	769160550	9360	9360	9360	9360	0
226	20241004	150100	769160550	9360	9360	9360	9360	1001
227	20241004	150000	759791190	9360	9360	9360	9360	1
228	20241004	145900	759781830	9360	9360	9360	9360	5
229	20241004	145800	759735030	9340	9370	9370	9340	1633
230	20241004	145700	744462800	9380	9390	9390	9380	6
231	20241004	145600	744406470	9390	9390	9390	9390	1
232	20241004	145500	744397080	9380	9380	9380	9380	0
233	20241004	145400	744397080	9380	9380	9380	9380	0
234	20241004	145300	744397080	9380	9380	9380	9380	0
235	20241004	145200	744397080	9380	9380	9380	9380	500
236	20241004	145100	739707080	9380	9380	9380	9380	1
237	20241004	145000	739697700	9380	9380	9380	9380	1
238	20241004	144900	739688320	9360	9360	9360	9360	289
239	20241004	144800	736983280	9360	9360	9360	9360	0
240	20241004	144700	736983280	9360	9360	9360	9360	1
241	20241004	144600	736973920	9360	9380	9380	9360	102
242	20241004	144500	736019180	9350	9350	9350	9350	0
243	20241004	144400	736019180	9350	9350	9350	9350	2
244	20241004	144300	736000480	9360	9390	9390	9360	280
245	20241004	144200	733376680	9390	9380	9390	9380	2
246	20241004	144100	733357910	9370	9340	9370	9340	862
247	20241004	144000	725296260	9340	9340	9340	9340	5
248	20241004	143900	725249560	9340	9340	9340	9340	5
249	20241004	143800	725202860	9340	9340	9340	9340	0
250	20241004	143700	725202860	9340	9340	9340	9340	0
251	20241004	143600	725202860	9340	9340	9340	9340	1
252	20241004	143500	725193520	9340	9340	9340	9340	100
253	20241004	143400	724259520	9340	9340	9340	9340	47
254	20241004	143300	723820540	9340	9340	9340	9340	0
255	20241004	143200	723820540	9340	9340	9340	9340	153
256	20241004	143100	722391520	9330	9330	9330	9330	0
257	20241004	143000	722391520	9330	9330	9330	9330	0
258	20241004	142900	722391520	9330	9340	9340	9330	59
259	20241004	142800	721841000	9340	9330	9340	9330	7
260	20241004	142700	721775640	9330	9330	9330	9330	2
261	20241004	142600	721756980	9330	9330	9330	9330	10
262	20241004	142500	721663680	9330	9330	9330	9330	2
263	20241004	142400	721645020	9330	9330	9330	9330	2
264	20241004	142300	721626360	9330	9330	9330	9330	0
265	20241004	142200	721626360	9330	9330	9330	9330	0
266	20241004	142100	721626360	9330	9330	9330	9330	67
267	20241004	142000	721001250	9350	9350	9350	9350	1
268	20241004	141900	720991900	9340	9340	9340	9340	388
269	20241004	141800	717367980	9350	9350	9350	9350	132
270	20241004	141700	716133780	9360	9360	9360	9360	0
271	20241004	141600	716133780	9360	9360	9360	9360	1
272	20241004	141500	716124420	9360	9360	9360	9360	10
273	20241004	141400	716030820	9350	9350	9350	9350	0
274	20241004	141300	716030820	9350	9350	9350	9350	0
275	20241004	141200	716030820	9350	9380	9380	9350	19468
276	20241004	141100	533537320	9380	9380	9380	9380	0
277	20241004	141000	533537320	9380	9380	9380	9380	0
278	20241004	140900	533537320	9380	9380	9380	9380	0
279	20241004	140800	533537320	9380	9380	9380	9380	1547
280	20241004	140700	519026460	9390	9380	9390	9380	3
281	20241004	140600	518998310	9380	9390	9390	9380	5695
282	20241004	140500	465524260	9390	9390	9390	9390	0
283	20241004	140400	465524260	9390	9390	9390	9390	2
284	20241004	140300	465505480	9400	9400	9400	9400	5
285	20241004	140200	465458480	9390	9390	9390	9390	2216
286	20241004	140100	444650240	9390	9390	9390	9390	1
287	20241004	140000	444640850	9390	9400	9400	9390	3
288	20241004	135900	444612670	9400	9400	9400	9400	0
289	20241004	135800	444612670	9400	9400	9400	9400	0
290	20241004	135700	444612670	9400	9390	9400	9390	201
291	20241004	135600	442725270	9400	9400	9400	9400	0
292	20241004	135500	442725270	9400	9400	9400	9400	1
293	20241004	135400	442715870	9390	9390	9390	9390	0
294	20241004	135300	442715870	9390	9390	9390	9390	2
295	20241004	135200	442697090	9400	9400	9400	9400	0
296	20241004	135100	442697090	9400	9400	9400	9400	2
297	20241004	135000	442678290	9400	9400	9400	9400	1
298	20241004	134900	442668890	9390	9390	9390	9390	2
299	20241004	134800	442650110	9400	9400	9400	9400	0
300	20241004	134700	442650110	9400	9390	9400	9390	667
301	20241004	134600	436386970	9390	9390	9390	9390	2
302	20241004	134500	436368190	9390	9390	9390	9390	0
303	20241004	134400	436368190	9390	9390	9390	9390	100
304	20241004	134300	435429190	9390	9390	9390	9390	2
305	20241004	134200	435410410	9390	9390	9390	9390	0
306	20241004	134100	435410410	9390	9390	9390	9390	0
307	20241004	134000	435410410	9390	9390	9390	9390	0
308	20241004	133900	435410410	9390	9390	9390	9390	2
309	20241004	133800	435391630	9400	9400	9400	9400	0
310	20241004	133700	435391630	9400	9400	9400	9400	10
311	20241004	133600	435297630	9400	9400	9400	9400	1
312	20241004	133500	435288230	9400	9400	9400	9400	16
313	20241004	133400	435137830	9400	9390	9400	9390	101
314	20241004	133300	434189430	9390	9390	9390	9390	2
315	20241004	133200	434170650	9390	9390	9390	9390	0
316	20241004	133100	434170650	9390	9390	9390	9390	0
317	20241004	133000	434170650	9390	9390	9390	9390	0
318	20241004	132900	434170650	9390	9390	9390	9390	2
319	20241004	132800	434151870	9400	9400	9400	9400	0
320	20241004	132700	434151870	9400	9400	9400	9400	0
321	20241004	132600	434151870	9400	9400	9400	9400	2
322	20241004	132500	434133070	9390	9390	9390	9390	2
323	20241004	132400	434114290	9390	9390	9390	9390	0
324	20241004	132300	434114290	9390	9390	9390	9390	82
325	20241004	132200	433344310	9400	9400	9400	9400	2
326	20241004	132100	433325510	9390	9390	9390	9390	2
327	20241004	132000	433306730	9400	9400	9400	9400	1
328	20241004	131900	433297330	9400	9400	9400	9400	15
329	20241004	131800	433156330	9390	9390	9390	9390	15
330	20241004	131700	433015480	9390	9400	9400	9390	1411
331	20241004	131600	419766180	9400	9400	9400	9400	1
332	20241004	131500	419756780	9400	9400	9400	9400	50
333	20241004	131400	419286780	9390	9390	9390	9390	2
334	20241004	131300	419268000	9390	9390	9390	9390	0
335	20241004	131200	419268000	9390	9390	9390	9390	0
336	20241004	131100	419268000	9390	9390	9390	9390	2
337	20241004	131000	419249220	9390	9390	9390	9390	0
338	20241004	130900	419249220	9390	9390	9390	9390	2
339	20241004	130800	419230440	9400	9400	9400	9400	0
340	20241004	130700	419230440	9400	9390	9400	9390	4
341	20241004	130600	419192860	9400	9400	9400	9400	5
342	20241004	130500	419145860	9390	9390	9390	9390	2
343	20241004	130400	419127080	9390	9390	9390	9390	0
344	20241004	130300	419127080	9390	9390	9390	9390	2
345	20241004	130200	419108300	9400	9400	9400	9400	0
346	20241004	130100	419108300	9400	9400	9400	9400	2
347	20241004	130000	419089500	9400	9390	9400	9390	3
348	20241004	125900	419061320	9400	9400	9400	9400	1
349	20241004	125800	419051920	9390	9390	9390	9390	10
350	20241004	125700	418958020	9390	9390	9390	9390	0
351	20241004	125600	418958020	9390	9390	9390	9390	2
352	20241004	125500	418939240	9400	9400	9400	9400	30
353	20241004	125400	418657240	9400	9390	9400	9390	4
354	20241004	125300	418619660	9400	9400	9400	9400	0
355	20241004	125200	418619660	9400	9400	9400	9400	0
356	20241004	125100	418619660	9400	9400	9400	9400	2
357	20241004	125000	418600860	9400	9400	9400	9400	1
358	20241004	124900	418591460	9400	9400	9400	9400	60
359	20241004	124800	418027460	9400	9400	9400	9400	0
360	20241004	124700	418027460	9400	9400	9400	9400	1
361	20241004	124600	418018060	9400	9400	9400	9400	2
362	20241004	124500	417999260	9400	9400	9400	9400	30
363	20241004	124400	417717260	9410	9410	9410	9410	0
364	20241004	124300	417717260	9410	9400	9410	9400	972
365	20241004	124200	408580450	9410	9410	9410	9410	0
366	20241004	124100	408580450	9410	9400	9410	9400	120
367	20241004	124000	407452430	9410	9410	9410	9410	1
368	20241004	123900	407443020	9410	9410	9410	9410	0
369	20241004	123800	407443020	9410	9410	9410	9410	0
370	20241004	123700	407443020	9410	9410	9410	9410	0
371	20241004	123600	407443020	9410	9410	9410	9410	1
372	20241004	123500	407433610	9410	9410	9410	9410	27
373	20241004	123400	407179540	9410	9410	9410	9410	0
374	20241004	123300	407179540	9410	9410	9410	9410	0
375	20241004	123200	407179540	9410	9410	9410	9410	2
376	20241004	123100	407160720	9400	9400	9400	9400	200
377	20241004	123000	405280720	9400	9400	9400	9400	0
378	20241004	122900	405280720	9400	9400	9400	9400	0
379	20241004	122800	405280720	9400	9400	9400	9400	2
380	20241004	122700	405261920	9400	9400	9400	9400	0
381	20241004	122600	405261920	9400	9400	9400	9400	0
382	20241004	122500	405261920	9400	9410	9410	9400	95
383	20241004	122400	404368590	9410	9410	9410	9410	0
384	20241004	122300	404368590	9410	9410	9410	9410	0
385	20241004	122200	404368590	9410	9410	9410	9410	2
386	20241004	122100	404349770	9420	9420	9420	9420	1
387	20241004	122000	404340350	9410	9410	9410	9410	0
388	20241004	121900	404340350	9410	9410	9410	9410	0
389	20241004	121800	404340350	9410	9410	9410	9410	11
390	20241004	121700	404236840	9420	9420	9420	9420	1
391	20241004	121600	404227420	9410	9410	9410	9410	991
392	20241004	121500	394902110	9400	9400	9400	9400	0
393	20241004	121400	394902110	9400	9400	9400	9400	14
394	20241004	121300	394770510	9410	9410	9410	9410	0
395	20241004	121200	394770510	9410	9410	9410	9410	0
396	20241004	121100	394770510	9410	9410	9410	9410	2
397	20241004	121000	394751690	9410	9400	9410	9400	34
398	20241004	120900	394431920	9410	9410	9410	9410	1
399	20241004	120800	394422510	9400	9400	9400	9400	0
400	20241004	120700	394422510	9400	9400	9400	9400	0
401	20241004	120600	394422510	9400	9400	9420	9400	1234
402	20241004	120500	382822890	9400	9410	9410	9400	4160
403	20241004	120400	343718580	9420	9410	9420	9410	2
404	20241004	120300	343699750	9410	9410	9410	9410	7
405	20241004	120200	343633880	9410	9410	9410	9410	0
406	20241004	120100	343633880	9410	9400	9410	9400	505
407	20241004	120000	338881850	9410	9410	9410	9410	0
408	20241004	115900	338881850	9410	9410	9410	9410	0
409	20241004	115800	338881850	9410	9410	9410	9410	0
410	20241004	115700	338881850	9410	9410	9410	9410	1
411	20241004	115600	338872440	9410	9410	9410	9410	0
412	20241004	115500	338872440	9410	9410	9410	9410	30
413	20241004	115400	338590140	9410	9400	9410	9400	15
414	20241004	115300	338449090	9410	9410	9410	9410	0
415	20241004	115200	338449090	9410	9410	9410	9410	0
416	20241004	115100	338449090	9410	9410	9410	9410	2
417	20241004	115000	338430270	9410	9410	9410	9410	4
418	20241004	114900	338392630	9410	9410	9410	9410	0
419	20241004	114800	338392630	9410	9410	9410	9410	0
420	20241004	114700	338392630	9410	9410	9410	9410	0
421	20241004	114600	338392630	9410	9400	9410	9400	15
422	20241004	114500	338251620	9410	9410	9410	9410	30
423	20241004	114400	337969320	9410	9410	9410	9410	90
424	20241004	114300	337122420	9410	9410	9410	9410	0
425	20241004	114200	337122420	9410	9410	9410	9410	250
426	20241004	114100	334769920	9420	9410	9420	9410	5
427	20241004	114000	334722850	9420	9420	9420	9420	1
428	20241004	113900	334713430	9410	9410	9410	9410	0
429	20241004	113800	334713430	9410	9410	9410	9410	2
430	20241004	113700	334694610	9420	9420	9420	9420	1
431	20241004	113600	334685190	9410	9410	9410	9410	3
432	20241004	113500	334656960	9410	9420	9420	9410	32
433	20241004	113400	334355540	9420	9420	9420	9420	2
434	20241004	113300	334336700	9410	9410	9410	9410	0
435	20241004	113200	334336700	9410	9410	9410	9410	0
436	20241004	113100	334336700	9410	9410	9410	9410	2
437	20241004	113000	334317880	9410	9410	9410	9410	1
438	20241004	112900	334308470	9410	9410	9410	9410	0
439	20241004	112800	334308470	9410	9410	9410	9410	2
440	20241004	112700	334289650	9420	9420	9420	9420	0
441	20241004	112600	334289650	9420	9420	9420	9420	1
442	20241004	112500	334280230	9410	9410	9410	9410	15
443	20241004	112400	334139080	9410	9410	9410	9410	0
444	20241004	112300	334139080	9410	9410	9410	9410	0
445	20241004	112200	334139080	9410	9410	9410	9410	0
446	20241004	112100	334139080	9410	9410	9410	9410	0
447	20241004	112000	334139080	9410	9410	9410	9410	0
448	20241004	111900	334139080	9410	9410	9410	9410	5
449	20241004	111800	334092030	9400	9400	9400	9400	0
450	20241004	111700	334092030	9400	9400	9400	9400	0
451	20241004	111600	334092030	9400	9400	9400	9400	0
452	20241004	111500	334092030	9400	9410	9410	9400	2261
453	20241004	111400	312832730	9410	9410	9410	9410	0
454	20241004	111300	312832730	9410	9410	9410	9410	31
455	20241004	111200	312541020	9410	9410	9410	9410	0
456	20241004	111100	312541020	9410	9410	9410	9410	1
457	20241004	111000	312531610	9420	9410	9420	9410	35
458	20241004	110900	312202080	9410	9410	9410	9410	2
459	20241004	110800	312183260	9410	9410	9410	9410	0
460	20241004	110700	312183260	9410	9410	9410	9410	2
461	20241004	110600	312164440	9420	9420	9420	9420	0
462	20241004	110500	312164440	9420	9420	9420	9420	30
463	20241004	110400	311881840	9420	9420	9420	9420	0
464	20241004	110300	311881840	9420	9420	9420	9420	12
465	20241004	110200	311768800	9410	9420	9420	9410	666
466	20241004	110100	305501500	9420	9420	9420	9420	100
467	20241004	110000	304559500	9420	9420	9420	9420	0
468	20241004	105900	304559500	9420	9420	9420	9420	0
469	20241004	105800	304559500	9420	9420	9420	9420	0
470	20241004	105700	304559500	9420	9420	9420	9420	0
471	20241004	105600	304559500	9420	9420	9420	9420	0
472	20241004	105500	304559500	9420	9420	9420	9410	1037
473	20241004	105400	294791060	9420	9420	9420	9420	0
474	20241004	105300	294791060	9420	9420	9420	9420	0
475	20241004	105200	294791060	9420	9420	9420	9400	2137
476	20241004	105100	274700520	9400	9400	9400	9400	0
477	20241004	105000	274700520	9400	9440	9440	9400	4741
478	20241004	104900	230098600	9460	9460	9460	9460	32
479	20241004	104800	229795880	9450	9450	9450	9450	30
480	20241004	104700	229512380	9450	9450	9450	9450	0
481	20241004	104600	229512380	9450	9440	9450	9440	18
482	20241004	104500	229342420	9450	9450	9450	9450	4
483	20241004	104400	229304620	9460	9460	9460	9460	8
484	20241004	104300	229228940	9460	9460	9460	9460	0
485	20241004	104200	229228940	9460	9460	9460	9460	66
486	20241004	104100	228604580	9480	9480	9480	9480	0
487	20241004	104000	228604580	9480	9480	9480	9480	7
488	20241004	103900	228538220	9480	9480	9480	9480	14
489	20241004	103800	228405500	9500	9450	9500	9450	1793
490	20241004	103700	211420960	9470	9460	9470	9460	248
491	20241004	103600	209073360	9460	9450	9460	9450	1250
492	20241004	103500	197250280	9450	9450	9450	9450	33
493	20241004	103400	196938430	9460	9450	9460	9450	1151
494	20241004	103300	186052930	9450	9430	9450	9430	830
495	20241004	103200	178222370	9430	9420	9430	9420	19
496	20241004	103100	178043340	9420	9420	9420	9420	10
497	20241004	103000	177949140	9410	9420	9420	9410	503
498	20241004	102900	173213900	9410	9410	9410	9410	4
499	20241004	102800	173176260	9410	9410	9410	9410	0
500	20241004	102700	173176260	9410	9410	9410	9410	6
501	20241004	102600	173119800	9420	9430	9430	9420	121
502	20241004	102500	171978810	9430	9430	9430	9430	13
503	20241004	102400	171856220	9430	9430	9430	9430	0
504	20241004	102300	171856220	9430	9430	9430	9430	0
505	20241004	102200	171856220	9430	9430	9430	9430	0
506	20241004	102100	171856220	9430	9430	9430	9430	2
507	20241004	102000	171837360	9430	9430	9430	9430	0
508	20241004	101900	171837360	9430	9430	9430	9430	2
509	20241004	101800	171818500	9440	9440	9440	9440	2
510	20241004	101700	171799620	9440	9440	9440	9440	0
511	20241004	101600	171799620	9440	9440	9440	9440	21
512	20241004	101500	171601380	9430	9430	9430	9430	50
513	20241004	101400	171129880	9430	9430	9430	9430	1
514	20241004	101300	171120450	9430	9430	9430	9430	0
515	20241004	101200	171120450	9430	9430	9430	9430	0
516	20241004	101100	171120450	9430	9430	9430	9430	0
517	20241004	101000	171120450	9430	9420	9430	9420	22
518	20241004	100900	170913160	9420	9420	9420	9420	0
519	20241004	100800	170913160	9420	9420	9420	9420	2
520	20241004	100700	170894320	9420	9420	9420	9420	0
521	20241004	100600	170894320	9420	9420	9420	9420	0
522	20241004	100500	170894320	9420	9420	9420	9420	2
523	20241004	100400	170875480	9410	9410	9410	9410	2
524	20241004	100300	170856660	9430	9430	9430	9430	0
525	20241004	100200	170856660	9430	9430	9430	9430	0
526	20241004	100100	170856660	9430	9430	9430	9430	0
527	20241004	100000	170856660	9430	9430	9430	9410	255
528	20241004	095900	168454090	9430	9430	9430	9430	2
529	20241004	095800	168435230	9450	9450	9450	9450	0
530	20241004	095700	168435230	9450	9450	9450	9450	0
531	20241004	095600	168435230	9450	9450	9450	9450	0
532	20241004	095500	168435230	9450	9440	9450	9440	31
533	20241004	095400	168142580	9450	9440	9450	9440	100
534	20241004	095300	167198310	9450	9450	9450	9450	0
535	20241004	095200	167198310	9450	9450	9450	9450	0
536	20241004	095100	167198310	9450	9450	9450	9450	1
537	20241004	095000	167188860	9450	9430	9450	9430	3
538	20241004	094900	167160550	9460	9460	9460	9460	0
539	20241004	094800	167160550	9460	9460	9460	9460	0
540	20241004	094700	167160550	9460	9460	9460	9460	1000
541	20241004	094600	157700550	9460	9460	9460	9460	2197
542	20241004	094500	136916930	9460	9430	9460	9430	8012
543	20241004	094400	61132950	9430	9400	9430	9400	150
544	20241004	094300	59721400	9400	9380	9400	9380	1269
545	20241004	094200	47812900	9360	9360	9360	9360	31
546	20241004	094100	47522740	9360	9360	9360	9360	21
547	20241004	094000	47326180	9360	9360	9380	9360	210
548	20241004	093900	45360540	9360	9360	9360	9360	2
549	20241004	093800	45341820	9380	9380	9380	9380	0
550	20241004	093700	45341820	9380	9370	9380	9370	35
551	20241004	093600	45013850	9380	9380	9380	9380	2
552	20241004	093500	44995090	9360	9360	9360	9360	3
553	20241004	093400	44967010	9360	9370	9380	9360	286
554	20241004	093300	42288910	9380	9400	9400	9380	407
555	20241004	093200	38468330	9420	9420	9420	9420	1
556	20241004	093100	38458910	9420	9420	9420	9420	0
557	20241004	093000	38458910	9420	9420	9420	9420	1
558	20241004	092900	38449490	9420	9420	9420	9420	0
559	20241004	092800	38449490	9420	9420	9420	9420	0
560	20241004	092700	38449490	9420	9420	9420	9420	0
561	20241004	092600	38449490	9420	9400	9420	9400	27
562	20241004	092500	38195670	9390	9390	9390	9390	52
563	20241004	092400	37707390	9400	9400	9400	9400	0
564	20241004	092300	37707390	9400	9360	9400	9360	67
565	20241004	092200	37078930	9360	9380	9380	9360	665
566	20241004	092100	30851030	9420	9370	9420	9370	55
567	20241004	092000	30334710	9370	9380	9380	9370	103
568	20241004	091900	29368600	9380	9380	9380	9380	113
569	20241004	091800	28308660	9370	9380	9380	9370	106
570	20241004	091700	27315400	9410	9410	9410	9410	1
571	20241004	091600	27305990	9390	9410	9410	9390	723
572	20241004	091500	20513750	9410	9410	9410	9410	29
573	20241004	091400	20240860	9420	9420	9420	9420	0
574	20241004	091300	20240860	9420	9410	9420	9410	122
575	20241004	091200	19092780	9400	9390	9420	9390	111
576	20241004	091100	18049980	9390	9390	9390	9390	523
577	20241004	091000	13139010	9380	9400	9400	9380	258
578	20241004	090900	10718590	9400	9400	9400	9400	295
579	20241004	090800	7945590	9450	9420	9450	9410	593
580	20241004	090700	2365370	9450	9450	9450	9450	0
581	20241004	090600	2365370	9450	9450	9450	9450	2
582	20241004	090500	2346470	9430	9450	9450	9430	65
583	20241004	090400	1733220	9460	9440	9460	9440	31
584	20241004	090300	1440350	9420	9420	9420	9420	0
585	20241004	090200	1440350	9420	9410	9450	9410	26
586	20241004	090100	1195330	9400	9400	9400	9400	57
587	20241004	090000	659530	9410	9460	9460	9410	69