KissMeData/005680/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184600	128089790	9600	9600	9600	9600	80
3	20241028	184500	128089790	9600	9600	9600	9600	0
4	20241028	184400	128089790	9600	9600	9600	9600	0
5	20241028	184300	128089790	9600	9600	9600	9600	0
6	20241028	184200	128089790	9600	9600	9600	9600	0
7	20241028	184100	128089790	9600	9600	9600	9600	0
8	20241028	184000	128089790	9600	9600	9600	9600	0
9	20241028	183900	128089790	9600	9600	9600	9600	0
10	20241028	183800	128089790	9600	9600	9600	9600	0
11	20241028	183700	128089790	9600	9600	9600	9600	0
12	20241028	183600	128089790	9600	9600	9600	9600	0
13	20241028	183500	128089790	9600	9600	9600	9600	0
14	20241028	183400	128089790	9600	9600	9600	9600	0
15	20241028	183300	128089790	9600	9600	9600	9600	0
16	20241028	183200	128089790	9600	9600	9600	9600	0
17	20241028	183100	128089790	9600	9600	9600	9600	0
18	20241028	183000	128089790	9600	9600	9600	9600	0
19	20241028	182900	128089790	9600	9600	9600	9600	0
20	20241028	182800	128089790	9600	9600	9600	9600	0
21	20241028	182700	128089790	9600	9600	9600	9600	0
22	20241028	182600	128089790	9600	9600	9600	9600	0
23	20241028	182500	128089790	9600	9600	9600	9600	0
24	20241028	182400	128089790	9600	9600	9600	9600	0
25	20241028	182300	128089790	9600	9600	9600	9600	0
26	20241028	182200	128089790	9600	9600	9600	9600	0
27	20241028	182100	128089790	9600	9600	9600	9600	0
28	20241028	182000	128089790	9600	9600	9600	9600	0
29	20241028	181900	128089790	9600	9600	9600	9600	0
30	20241028	181800	128089790	9600	9600	9600	9600	0
31	20241028	181700	128089790	9600	9600	9600	9600	0
32	20241028	181600	128089790	9600	9600	9600	9600	80
33	20241028	181500	128089790	9600	9600	9600	9600	0
34	20241028	181400	128089790	9600	9600	9600	9600	0
35	20241028	181300	128089790	9600	9600	9600	9600	0
36	20241028	181200	128089790	9600	9600	9600	9600	0
37	20241028	181100	128089790	9600	9600	9600	9600	0
38	20241028	181000	128089790	9600	9600	9600	9600	0
39	20241028	180900	128089790	9600	9600	9600	9600	0
40	20241028	180800	128089790	9600	9600	9600	9600	0
41	20241028	180700	128089790	9600	9600	9600	9600	0
42	20241028	180600	128089790	9600	9600	9600	9600	0
43	20241028	180500	128089790	9600	9600	9600	9600	0
44	20241028	180400	128089790	9600	9600	9600	9600	0
45	20241028	180300	128089790	9600	9600	9600	9600	0
46	20241028	180200	128089790	9600	9600	9600	9600	0
47	20241028	180100	128089790	9600	9600	9600	9600	0
48	20241028	180000	128089790	9600	9600	9600	9600	0
49	20241028	175900	128089790	9600	9600	9600	9600	0
50	20241028	175800	128089790	9600	9600	9600	9600	0
51	20241028	175700	128089790	9600	9600	9600	9600	0
52	20241028	175600	128089790	9600	9600	9600	9600	0
53	20241028	175500	128089790	9600	9600	9600	9600	0
54	20241028	175400	128089790	9600	9600	9600	9600	0
55	20241028	175300	128089790	9600	9600	9600	9600	0
56	20241028	175200	128089790	9600	9600	9600	9600	0
57	20241028	175100	128089790	9600	9600	9600	9600	0
58	20241028	175000	128089790	9600	9600	9600	9600	0
59	20241028	174900	128089790	9600	9600	9600	9600	0
60	20241028	174800	128089790	9600	9600	9600	9600	0
61	20241028	174700	128089790	9600	9600	9600	9600	0
62	20241028	174600	128089790	9600	9600	9600	9600	80
63	20241028	174500	128089790	9600	9600	9600	9600	0
64	20241028	174400	128089790	9600	9600	9600	9600	0
65	20241028	174300	128089790	9600	9600	9600	9600	0
66	20241028	174200	128089790	9600	9600	9600	9600	0
67	20241028	174100	128089790	9600	9600	9600	9600	0
68	20241028	174000	128089790	9600	9600	9600	9600	0
69	20241028	173900	128089790	9600	9600	9600	9600	0
70	20241028	173800	128089790	9600	9600	9600	9600	0
71	20241028	173700	128089790	9600	9600	9600	9600	0
72	20241028	173600	128089790	9600	9600	9600	9600	0
73	20241028	173500	128089790	9600	9600	9600	9600	0
74	20241028	173400	128089790	9600	9600	9600	9600	0
75	20241028	173300	128089790	9600	9600	9600	9600	0
76	20241028	173200	128089790	9600	9600	9600	9600	0
77	20241028	173100	128089790	9600	9600	9600	9600	0
78	20241028	173000	128089790	9600	9600	9600	9600	0
79	20241028	172900	128089790	9600	9600	9600	9600	0
80	20241028	172800	128089790	9600	9600	9600	9600	0
81	20241028	172700	128089790	9600	9600	9600	9600	0
82	20241028	172600	128089790	9600	9600	9600	9600	0
83	20241028	172500	128089790	9600	9600	9600	9600	0
84	20241028	172400	128089790	9600	9600	9600	9600	0
85	20241028	172300	128089790	9600	9600	9600	9600	0
86	20241028	172200	128089790	9600	9600	9600	9600	0
87	20241028	172100	128089790	9600	9600	9600	9600	0
88	20241028	172000	128089790	9600	9600	9600	9600	0
89	20241028	171900	128089790	9600	9600	9600	9600	0
90	20241028	171800	128089790	9600	9600	9600	9600	0
91	20241028	171700	128089790	9600	9600	9600	9600	0
92	20241028	171600	128089790	9600	9600	9600	9600	80
93	20241028	171500	128089790	9600	9600	9600	9600	0
94	20241028	171400	128089790	9600	9600	9600	9600	0
95	20241028	171300	128089790	9600	9600	9600	9600	0
96	20241028	171200	128089790	9600	9600	9600	9600	0
97	20241028	171100	128089790	9600	9600	9600	9600	0
98	20241028	171000	128089790	9600	9600	9600	9600	0
99	20241028	170900	128089790	9600	9600	9600	9600	0
100	20241028	170800	128089790	9600	9600	9600	9600	0
101	20241028	170700	128089790	9600	9600	9600	9600	0
102	20241028	170600	128089790	9600	9600	9600	9600	0
103	20241028	170500	128089790	9600	9600	9600	9600	0
104	20241028	170400	128089790	9600	9600	9600	9600	0
105	20241028	170300	128089790	9600	9600	9600	9600	0
106	20241028	170200	128089790	9600	9600	9600	9600	0
107	20241028	170100	128089790	9600	9600	9600	9600	0
108	20241028	170000	128089790	9600	9600	9600	9600	0
109	20241028	165900	128089790	9600	9600	9600	9600	0
110	20241028	165800	128089790	9600	9600	9600	9600	0
111	20241028	165700	128089790	9600	9600	9600	9600	0
112	20241028	165600	128089790	9600	9600	9600	9600	0
113	20241028	165500	128089790	9600	9600	9600	9600	0
114	20241028	165400	128089790	9600	9600	9600	9600	0
115	20241028	165300	128089790	9600	9600	9600	9600	0
116	20241028	165200	128089790	9600	9600	9600	9600	0
117	20241028	165100	128089790	9600	9600	9600	9600	0
118	20241028	165000	128089790	9600	9600	9600	9600	0
119	20241028	164900	128089790	9600	9600	9600	9600	0
120	20241028	164800	128089790	9600	9600	9600	9600	0
121	20241028	164700	128089790	9600	9600	9600	9600	0
122	20241028	164600	128089790	9600	9600	9600	9600	80
123	20241028	164500	128089790	9600	9600	9600	9600	0
124	20241028	164400	128089790	9600	9600	9600	9600	0
125	20241028	164300	128089790	9600	9600	9600	9600	0
126	20241028	164200	128089790	9600	9600	9600	9600	0
127	20241028	164100	128089790	9600	9600	9600	9600	0
128	20241028	164000	128089790	9600	9600	9600	9600	0
129	20241028	163900	128089790	9600	9600	9600	9600	0
130	20241028	163800	128089790	9600	9600	9600	9600	0
131	20241028	163700	128089790	9600	9600	9600	9600	0
132	20241028	163600	128089790	9600	9600	9600	9600	0
133	20241028	163500	128089790	9600	9600	9600	9600	0
134	20241028	163400	128089790	9600	9600	9600	9600	0
135	20241028	163300	128089790	9600	9600	9600	9600	0
136	20241028	163200	128089790	9600	9600	9600	9600	0
137	20241028	163100	128089790	9600	9600	9600	9600	0
138	20241028	163000	128089790	9600	9600	9600	9600	0
139	20241028	162900	128089790	9600	9600	9600	9600	0
140	20241028	162800	128089790	9600	9600	9600	9600	0
141	20241028	162700	128089790	9600	9600	9600	9600	0
142	20241028	162600	128089790	9600	9600	9600	9600	0
143	20241028	162500	128089790	9600	9600	9600	9600	0
144	20241028	162400	128089790	9600	9600	9600	9600	0
145	20241028	162300	128089790	9600	9600	9600	9600	0
146	20241028	162200	128089790	9600	9600	9600	9600	0
147	20241028	162100	128089790	9600	9600	9600	9600	0
148	20241028	162000	128089790	9600	9600	9600	9600	0
149	20241028	161900	128089790	9600	9600	9600	9600	0
150	20241028	161800	128089790	9600	9600	9600	9600	0
151	20241028	161700	128089790	9600	9600	9600	9600	0
152	20241028	161600	128089790	9600	9600	9600	9600	80
153	20241028	161500	128089790	9600	9600	9600	9600	0
154	20241028	161400	128089790	9600	9600	9600	9600	0
155	20241028	161300	128089790	9600	9600	9600	9600	0
156	20241028	161200	128089790	9600	9600	9600	9600	0
157	20241028	161100	128089790	9600	9600	9600	9600	0
158	20241028	161000	128089790	9600	9600	9600	9600	0
159	20241028	160900	128089790	9600	9600	9600	9600	0
160	20241028	160800	128089790	9600	9600	9600	9600	0
161	20241028	160700	128089790	9600	9600	9600	9600	0
162	20241028	160600	128089790	9600	9600	9600	9600	0
163	20241028	160500	128089790	9600	9600	9600	9600	0
164	20241028	160400	128089790	9600	9600	9600	9600	0
165	20241028	160300	128089790	9600	9600	9600	9600	0
166	20241028	160200	128089790	9600	9600	9600	9600	0
167	20241028	160100	128089790	9600	9600	9600	9600	0
168	20241028	160000	128089790	9600	9600	9600	9600	0
169	20241028	155900	128089790	9600	9600	9600	9600	0
170	20241028	155800	128089790	9600	9600	9600	9600	0
171	20241028	155700	128089790	9600	9600	9600	9600	0
172	20241028	155600	128089790	9600	9600	9600	9600	0
173	20241028	155500	128089790	9600	9600	9600	9600	0
174	20241028	155400	128089790	9600	9600	9600	9600	0
175	20241028	155300	128089790	9600	9600	9600	9600	0
176	20241028	155200	128089790	9600	9600	9600	9600	0
177	20241028	155100	128089790	9600	9600	9600	9600	0
178	20241028	155000	128089790	9600	9600	9600	9600	0
179	20241028	154900	128089790	9600	9600	9600	9600	0
180	20241028	154800	128089790	9600	9600	9600	9600	0
181	20241028	154700	128089790	9600	9600	9600	9600	0
182	20241028	154600	128089790	9600	9600	9600	9600	80
183	20241028	154500	128089790	9600	9600	9600	9600	0
184	20241028	154400	128089790	9600	9600	9600	9600	0
185	20241028	154300	128089790	9600	9600	9600	9600	0
186	20241028	154200	128089790	9600	9600	9600	9600	0
187	20241028	154100	128089790	9600	9600	9600	9600	0
188	20241028	154000	128089790	9600	9600	9600	9600	0
189	20241028	153900	128089790	9600	9600	9600	9600	0
190	20241028	153800	128089790	9600	9600	9600	9600	0
191	20241028	153700	128089790	9600	9600	9600	9600	0
192	20241028	153600	128089790	9600	9600	9600	9600	0
193	20241028	153500	128089790	9600	9600	9600	9600	0
194	20241028	153400	128089790	9600	9600	9600	9600	0
195	20241028	153300	128089790	9600	9600	9600	9600	0
196	20241028	153200	128089790	9600	9600	9600	9600	0
197	20241028	153100	128089790	9600	9600	9600	9600	0
198	20241028	153000	128089790	9600	9600	9600	9600	80
199	20241028	152900	127321790	9620	9620	9620	9620	0
200	20241028	152800	127321790	9620	9620	9620	9620	0
201	20241028	152700	127321790	9620	9620	9620	9620	0
202	20241028	152600	127321790	9620	9620	9620	9620	0
203	20241028	152500	127321790	9620	9620	9620	9620	0
204	20241028	152400	127321790	9620	9620	9620	9620	0
205	20241028	152300	127321790	9620	9620	9620	9620	0
206	20241028	152200	127321790	9620	9620	9620	9620	0
207	20241028	152100	127321790	9620	9620	9620	9620	0
208	20241028	152000	127321790	9620	9620	9620	9620	0
209	20241028	151900	127321790	9620	9620	9620	9620	0
210	20241028	151800	127321790	9620	9620	9620	9620	0
211	20241028	151700	127321790	9620	9620	9620	9620	0
212	20241028	151600	127321790	9620	9620	9620	9620	0
213	20241028	151500	127321790	9620	9620	9620	9620	0
214	20241028	151400	127321790	9620	9620	9620	9620	0
215	20241028	151300	127321790	9620	9620	9620	9620	0
216	20241028	151200	127321790	9620	9620	9620	9620	0
217	20241028	151100	127321790	9620	9620	9620	9620	0
218	20241028	151000	127321790	9620	9620	9620	9620	0
219	20241028	150900	127321790	9620	9620	9620	9620	1
220	20241028	150800	127312170	9620	9620	9620	9620	0
221	20241028	150700	127312170	9620	9620	9620	9620	0
222	20241028	150600	127312170	9620	9620	9620	9620	0
223	20241028	150500	127312170	9620	9620	9620	9620	0
224	20241028	150400	127312170	9620	9620	9620	9620	0
225	20241028	150300	127312170	9620	9620	9620	9620	0
226	20241028	150200	127312170	9620	9620	9620	9620	0
227	20241028	150100	127312170	9620	9620	9620	9620	0
228	20241028	150000	127312170	9620	9620	9620	9620	0
229	20241028	145900	127312170	9620	9620	9620	9620	0
230	20241028	145800	127312170	9620	9620	9620	9620	2
231	20241028	145700	127292930	9620	9620	9620	9620	0
232	20241028	145600	127292930	9620	9620	9620	9620	0
233	20241028	145500	127292930	9620	9620	9620	9620	2
234	20241028	145400	127273690	9610	9610	9610	9610	0
235	20241028	145300	127273690	9610	9610	9610	9610	0
236	20241028	145200	127273690	9610	9610	9610	9610	3
237	20241028	145100	127244860	9610	9610	9610	9610	0
238	20241028	145000	127244860	9610	9610	9610	9610	2
239	20241028	144900	127225640	9610	9610	9610	9610	1
240	20241028	144800	127216030	9610	9610	9610	9610	0
241	20241028	144700	127216030	9610	9610	9610	9610	0
242	20241028	144600	127216030	9610	9610	9610	9610	1
243	20241028	144500	127206420	9610	9610	9610	9610	1
244	20241028	144400	127196810	9610	9610	9610	9610	2
245	20241028	144300	127177590	9610	9610	9610	9610	2
246	20241028	144200	127158370	9610	9610	9610	9610	1
247	20241028	144100	127148760	9610	9610	9610	9610	0
248	20241028	144000	127148760	9610	9610	9610	9610	1
249	20241028	143900	127139150	9610	9610	9610	9610	2
250	20241028	143800	127119930	9610	9610	9610	9610	0
251	20241028	143700	127119930	9610	9610	9610	9610	0
252	20241028	143600	127119930	9610	9610	9610	9610	0
253	20241028	143500	127119930	9610	9610	9610	9610	1
254	20241028	143400	127110320	9610	9610	9610	9610	3
255	20241028	143300	127081490	9610	9610	9610	9610	0
256	20241028	143200	127081490	9610	9610	9610	9610	79
257	20241028	143100	126322300	9590	9590	9590	9590	0
258	20241028	143000	126322300	9590	9590	9590	9590	0
259	20241028	142900	126322300	9590	9600	9600	9590	201
260	20241028	142800	124394690	9590	9610	9610	9590	66
261	20241028	142700	123761520	9600	9600	9600	9600	19
262	20241028	142600	123579120	9600	9600	9600	9600	11
263	20241028	142500	123473520	9610	9610	9610	9610	0
264	20241028	142400	123473520	9610	9620	9620	9610	18
265	20241028	142300	123300520	9620	9620	9620	9620	1
266	20241028	142200	123290900	9620	9620	9620	9620	1
267	20241028	142100	123281280	9620	9620	9620	9620	0
268	20241028	142000	123281280	9620	9620	9620	9620	100
269	20241028	141900	122319280	9600	9600	9600	9600	1
270	20241028	141800	122309680	9600	9600	9600	9600	0
271	20241028	141700	122309680	9600	9610	9610	9600	5
272	20241028	141600	122261670	9620	9620	9620	9620	1
273	20241028	141500	122252050	9620	9620	9620	9620	0
274	20241028	141400	122252050	9620	9610	9620	9610	24
275	20241028	141300	122021400	9620	9620	9620	9620	2
276	20241028	141200	122002160	9620	9620	9620	9620	0
277	20241028	141100	122002160	9620	9620	9620	9620	0
278	20241028	141000	122002160	9620	9620	9620	9620	0
279	20241028	140900	122002160	9620	9620	9620	9610	22
280	20241028	140800	121790720	9620	9620	9620	9620	0
281	20241028	140700	121790720	9620	9610	9620	9610	12
282	20241028	140600	121675380	9620	9620	9620	9620	2
283	20241028	140500	121656140	9620	9620	9620	9620	0
284	20241028	140400	121656140	9620	9620	9620	9620	1
285	20241028	140300	121646520	9620	9620	9620	9620	0
286	20241028	140200	121646520	9620	9620	9620	9620	2
287	20241028	140100	121627280	9630	9630	9630	9630	0
288	20241028	140000	121627280	9630	9630	9630	9630	0
289	20241028	135900	121627280	9630	9630	9630	9630	1
290	20241028	135800	121617650	9620	9630	9630	9620	5
291	20241028	135700	121569530	9630	9630	9630	9630	0
292	20241028	135600	121569530	9630	9630	9630	9630	1
293	20241028	135500	121559900	9620	9630	9630	9620	2
294	20241028	135400	121540650	9630	9630	9630	9630	0
295	20241028	135300	121540650	9630	9630	9630	9630	0
296	20241028	135200	121540650	9630	9630	9630	9630	1
297	20241028	135100	121531020	9630	9630	9630	9630	2
298	20241028	135000	121511760	9620	9620	9620	9620	0
299	20241028	134900	121511760	9620	9620	9620	9620	53
300	20241028	134800	121001900	9610	9610	9610	9610	0
301	20241028	134700	121001900	9610	9610	9610	9610	125
302	20241028	134600	119800650	9610	9620	9620	9610	34
303	20241028	134500	119473900	9620	9620	9620	9620	0
304	20241028	134400	119473900	9620	9620	9620	9620	1
305	20241028	134300	119464280	9620	9620	9620	9620	0
306	20241028	134200	119464280	9620	9620	9620	9620	0
307	20241028	134100	119464280	9620	9620	9620	9620	3
308	20241028	134000	119435420	9620	9620	9620	9620	1
309	20241028	133900	119425800	9620	9620	9620	9620	0
310	20241028	133800	119425800	9620	9620	9620	9620	1
311	20241028	133700	119416180	9620	9620	9620	9620	0
312	20241028	133600	119416180	9620	9620	9620	9620	2
313	20241028	133500	119396940	9620	9620	9620	9620	0
314	20241028	133400	119396940	9620	9620	9620	9620	0
315	20241028	133300	119396940	9620	9620	9620	9620	2
316	20241028	133200	119377700	9620	9620	9620	9620	0
317	20241028	133100	119377700	9620	9620	9620	9620	2
318	20241028	133000	119358460	9620	9620	9620	9620	1
319	20241028	132900	119348840	9620	9620	9620	9620	1
320	20241028	132800	119339220	9620	9620	9620	9620	1
321	20241028	132700	119329600	9610	9610	9610	9610	50
322	20241028	132600	118849100	9620	9620	9620	9620	0
323	20241028	132500	118849100	9620	9620	9620	9620	5
324	20241028	132400	118801000	9620	9620	9620	9620	20
325	20241028	132300	118608600	9620	9620	9620	9620	1
326	20241028	132200	118598980	9610	9610	9610	9610	51
327	20241028	132100	118108870	9620	9620	9620	9620	1
328	20241028	132000	118099250	9620	9620	9620	9620	3
329	20241028	131900	118070390	9620	9620	9620	9620	0
330	20241028	131800	118070390	9620	9620	9620	9620	1
331	20241028	131700	118060770	9620	9620	9620	9620	1
332	20241028	131600	118051150	9620	9620	9620	9620	0
333	20241028	131500	118051150	9620	9620	9620	9620	2
334	20241028	131400	118031910	9620	9620	9620	9620	2
335	20241028	131300	118012670	9620	9630	9630	9620	2
336	20241028	131200	117993420	9620	9620	9620	9620	0
337	20241028	131100	117993420	9620	9620	9620	9620	130
338	20241028	131000	116742820	9630	9620	9630	9620	53
339	20241028	130900	116232930	9620	9620	9620	9620	0
340	20241028	130800	116232930	9620	9620	9620	9620	0
341	20241028	130700	116232930	9620	9630	9630	9620	28
342	20241028	130600	115963560	9630	9630	9630	9630	0
343	20241028	130500	115963560	9630	9630	9630	9630	1
344	20241028	130400	115953930	9630	9630	9630	9630	2
345	20241028	130300	115934670	9630	9630	9630	9630	1
346	20241028	130200	115925040	9630	9630	9630	9630	1
347	20241028	130100	115915410	9630	9630	9630	9630	5
348	20241028	130000	115867260	9630	9630	9630	9630	0
349	20241028	125900	115867260	9630	9620	9630	9620	3
350	20241028	125800	115838380	9630	9630	9630	9630	0
351	20241028	125700	115838380	9630	9630	9630	9630	1
352	20241028	125600	115828750	9630	9630	9630	9630	1
353	20241028	125500	115819120	9630	9630	9630	9630	1
354	20241028	125400	115809490	9610	9610	9610	9610	19
355	20241028	125300	115626900	9620	9620	9620	9620	3
356	20241028	125200	115598040	9630	9630	9630	9630	2
357	20241028	125100	115578780	9630	9630	9630	9630	0
358	20241028	125000	115578780	9630	9630	9630	9630	0
359	20241028	124900	115578780	9630	9630	9630	9630	1
360	20241028	124800	115569150	9630	9630	9630	9630	1
361	20241028	124700	115559520	9630	9630	9630	9630	1
362	20241028	124600	115549890	9630	9630	9630	9630	8
363	20241028	124500	115472850	9630	9630	9630	9630	1
364	20241028	124400	115463220	9630	9630	9630	9630	1
365	20241028	124300	115453590	9610	9620	9620	9610	120
366	20241028	124200	114300160	9630	9630	9630	9630	1
367	20241028	124100	114290530	9630	9630	9630	9630	1
368	20241028	124000	114280900	9630	9630	9630	9630	0
369	20241028	123900	114280900	9630	9630	9630	9630	0
370	20241028	123800	114280900	9630	9630	9630	9630	1
371	20241028	123700	114271270	9630	9630	9630	9630	1
372	20241028	123600	114261640	9630	9630	9630	9630	2
373	20241028	123500	114242380	9630	9630	9630	9630	0
374	20241028	123400	114242380	9630	9640	9640	9630	2
375	20241028	123300	114223110	9640	9640	9640	9640	1
376	20241028	123200	114213470	9630	9630	9630	9630	0
377	20241028	123100	114213470	9630	9630	9630	9630	1
378	20241028	123000	114203840	9640	9640	9640	9640	1
379	20241028	122900	114194200	9640	9640	9640	9640	1
380	20241028	122800	114184560	9640	9640	9640	9640	2
381	20241028	122700	114165280	9640	9640	9640	9640	0
382	20241028	122600	114165280	9640	9640	9640	9640	2
383	20241028	122500	114146000	9630	9630	9630	9630	1
384	20241028	122400	114136370	9640	9640	9640	9640	1
385	20241028	122300	114126730	9640	9640	9640	9640	1
386	20241028	122200	114117090	9630	9630	9630	9630	0
387	20241028	122100	114117090	9630	9630	9630	9630	10
388	20241028	122000	114020790	9640	9640	9640	9640	3
389	20241028	121900	113991870	9650	9650	9650	9650	0
390	20241028	121800	113991870	9650	9650	9650	9650	1
391	20241028	121700	113982220	9650	9650	9650	9650	0
392	20241028	121600	113982220	9650	9650	9650	9650	1
393	20241028	121500	113972570	9640	9640	9640	9640	0
394	20241028	121400	113972570	9640	9640	9640	9640	0
395	20241028	121300	113972570	9640	9640	9640	9640	0
396	20241028	121200	113972570	9640	9640	9640	9640	1
397	20241028	121100	113962930	9630	9650	9650	9630	13
398	20241028	121000	113837500	9610	9610	9610	9610	399
399	20241028	120900	110003110	9610	9610	9610	9610	1
400	20241028	120800	109993500	9600	9610	9610	9600	2
401	20241028	120700	109974290	9610	9610	9610	9610	2
402	20241028	120600	109955070	9610	9610	9610	9610	1
403	20241028	120500	109945460	9610	9610	9610	9610	0
404	20241028	120400	109945460	9610	9610	9610	9610	1
405	20241028	120300	109935850	9610	9610	9610	9610	0
406	20241028	120200	109935850	9610	9610	9610	9610	1
407	20241028	120100	109926240	9610	9610	9610	9610	0
408	20241028	120000	109926240	9610	9610	9610	9610	2
409	20241028	115900	109907020	9610	9610	9610	9610	0
410	20241028	115800	109907020	9610	9610	9610	9610	1
411	20241028	115700	109897410	9610	9610	9610	9610	0
412	20241028	115600	109897410	9610	9610	9610	9610	2
413	20241028	115500	109878190	9610	9610	9610	9610	0
414	20241028	115400	109878190	9610	9610	9610	9610	0
415	20241028	115300	109878190	9610	9610	9610	9610	2
416	20241028	115200	109858970	9610	9610	9610	9610	0
417	20241028	115100	109858970	9610	9610	9610	9610	2
418	20241028	115000	109839750	9610	9610	9610	9610	1
419	20241028	114900	109830140	9610	9610	9610	9610	16
420	20241028	114800	109676380	9610	9610	9610	9610	1
421	20241028	114700	109666770	9610	9610	9610	9610	0
422	20241028	114600	109666770	9610	9610	9610	9610	1
423	20241028	114500	109657160	9610	9610	9610	9610	2
424	20241028	114400	109637940	9610	9610	9610	9610	0
425	20241028	114300	109637940	9610	9610	9610	9610	0
426	20241028	114200	109637940	9610	9610	9610	9610	2
427	20241028	114100	109618720	9610	9610	9610	9610	2
428	20241028	114000	109599500	9610	9610	9610	9610	1
429	20241028	113900	109589890	9600	9600	9600	9600	0
430	20241028	113800	109589890	9600	9600	9600	9600	80
431	20241028	113700	108821890	9600	9600	9600	9600	0
432	20241028	113600	108821890	9600	9600	9600	9600	477
433	20241028	113500	104242690	9600	9600	9600	9600	2
434	20241028	113400	104223490	9590	9590	9590	9590	100
435	20241028	113300	103264490	9600	9600	9600	9600	0
436	20241028	113200	103264490	9600	9600	9600	9600	1
437	20241028	113100	103254890	9600	9600	9600	9600	1
438	20241028	113000	103245290	9600	9600	9600	9600	3
439	20241028	112900	103216490	9600	9600	9600	9600	0
440	20241028	112800	103216490	9600	9600	9600	9600	0
441	20241028	112700	103216490	9600	9600	9600	9600	1
442	20241028	112600	103206890	9600	9600	9600	9600	0
443	20241028	112500	103206890	9600	9600	9600	9600	2
444	20241028	112400	103187690	9600	9600	9600	9600	1
445	20241028	112300	103178090	9600	9600	9600	9600	1
446	20241028	112200	103168490	9600	9600	9600	9600	1
447	20241028	112100	103158890	9590	9590	9590	9590	0
448	20241028	112000	103158890	9590	9590	9590	9590	1
449	20241028	111900	103149300	9590	9590	9590	9590	1
450	20241028	111800	103139710	9590	9590	9590	9590	0
451	20241028	111700	103139710	9590	9590	9590	9590	1
452	20241028	111600	103130120	9590	9590	9590	9590	1
453	20241028	111500	103120530	9590	9590	9590	9590	0
454	20241028	111400	103120530	9590	9590	9590	9590	3
455	20241028	111300	103091760	9590	9590	9590	9590	0
456	20241028	111200	103091760	9590	9590	9590	9590	1
457	20241028	111100	103082170	9590	9590	9590	9590	0
458	20241028	111000	103082170	9590	9590	9590	9590	182
459	20241028	110900	101336790	9590	9590	9590	9590	1
460	20241028	110800	101327200	9590	9590	9590	9590	1
461	20241028	110700	101317610	9590	9590	9590	9590	1
462	20241028	110600	101308020	9590	9590	9590	9590	0
463	20241028	110500	101308020	9590	9590	9590	9590	1
464	20241028	110400	101298430	9590	9590	9590	9590	3
465	20241028	110300	101269660	9590	9590	9590	9590	0
466	20241028	110200	101269660	9590	9590	9590	9590	0
467	20241028	110100	101269660	9590	9590	9590	9590	117
468	20241028	110000	100147630	9590	9590	9590	9590	0
469	20241028	105900	100147630	9590	9590	9590	9590	2
470	20241028	105800	100128450	9590	9590	9590	9590	23
471	20241028	105700	99907880	9590	9580	9590	9580	2
472	20241028	105600	99888710	9590	9590	9590	9590	1
473	20241028	105500	99879120	9590	9590	9590	9590	0
474	20241028	105400	99879120	9590	9580	9590	9580	23
475	20241028	105300	99658750	9580	9580	9580	9580	0
476	20241028	105200	99658750	9580	9580	9580	9580	0
477	20241028	105100	99658750	9580	9580	9580	9580	207
478	20241028	105000	97675690	9580	9580	9580	9580	1
479	20241028	104900	97666110	9580	9580	9580	9580	1
480	20241028	104800	97656530	9580	9580	9580	9580	1
481	20241028	104700	97646950	9580	9580	9580	9580	0
482	20241028	104600	97646950	9580	9580	9580	9580	2
483	20241028	104500	97627790	9580	9580	9580	9580	0
484	20241028	104400	97627790	9580	9580	9580	9580	1
485	20241028	104300	97618210	9580	9580	9580	9580	2
486	20241028	104200	97599050	9590	9590	9590	9590	1
487	20241028	104100	97589460	9570	9570	9570	9570	0
488	20241028	104000	97589460	9570	9570	9570	9570	0
489	20241028	103900	97589460	9570	9570	9570	9570	0
490	20241028	103800	97589460	9570	9570	9570	9570	100
491	20241028	103700	96632460	9570	9570	9570	9570	0
492	20241028	103600	96632460	9570	9570	9570	9570	1
493	20241028	103500	96622890	9550	9550	9550	9550	0
494	20241028	103400	96622890	9550	9550	9550	9550	0
495	20241028	103300	96622890	9550	9550	9550	9550	0
496	20241028	103200	96622890	9550	9560	9560	9550	102
497	20241028	103100	95647780	9560	9560	9560	9560	101
498	20241028	103000	94682220	9560	9560	9560	9560	0
499	20241028	102900	94682220	9560	9560	9560	9560	0
500	20241028	102800	94682220	9560	9560	9560	9560	100
501	20241028	102700	93726220	9550	9550	9550	9550	1032
502	20241028	102600	83870620	9530	9530	9530	9530	0
503	20241028	102500	83870620	9530	9530	9530	9530	0
504	20241028	102400	83870620	9530	9530	9530	9530	0
505	20241028	102300	83870620	9530	9530	9530	9530	0
506	20241028	102200	83870620	9530	9530	9530	9530	0
507	20241028	102100	83870620	9530	9530	9530	9530	0
508	20241028	102000	83870620	9530	9530	9530	9530	0
509	20241028	101900	83870620	9530	9530	9530	9530	0
510	20241028	101800	83870620	9530	9530	9530	9530	70
511	20241028	101700	83203520	9530	9530	9530	9530	0
512	20241028	101600	83203520	9530	9530	9530	9530	0
513	20241028	101500	83203520	9530	9530	9530	9530	0
514	20241028	101400	83203520	9530	9540	9540	9530	1066
515	20241028	101300	73034470	9540	9540	9540	9540	0
516	20241028	101200	73034470	9540	9540	9540	9540	0
517	20241028	101100	73034470	9540	9540	9540	9540	0
518	20241028	101000	73034470	9540	9540	9540	9540	148
519	20241028	100900	71622550	9540	9540	9540	9540	1
520	20241028	100800	71613010	9530	9530	9530	9530	3
521	20241028	100700	71584420	9530	9530	9530	9530	0
522	20241028	100600	71584420	9530	9530	9530	9530	1
523	20241028	100500	71574890	9530	9530	9530	9530	0
524	20241028	100400	71574890	9530	9530	9530	9530	0
525	20241028	100300	71574890	9530	9530	9530	9530	0
526	20241028	100200	71574890	9530	9530	9530	9530	3
527	20241028	100100	71546300	9530	9530	9530	9530	34
528	20241028	100000	71222280	9540	9540	9540	9540	0
529	20241028	095900	71222280	9540	9540	9540	9540	0
530	20241028	095800	71222280	9540	9540	9540	9540	0
531	20241028	095700	71222280	9540	9540	9540	9540	0
532	20241028	095600	71222280	9540	9540	9540	9540	0
533	20241028	095500	71222280	9540	9540	9540	9540	0
534	20241028	095400	71222280	9540	9540	9540	9540	0
535	20241028	095300	71222280	9540	9540	9540	9540	4
536	20241028	095200	71184120	9540	9540	9540	9540	0
537	20241028	095100	71184120	9540	9540	9540	9540	0
538	20241028	095000	71184120	9540	9540	9540	9540	0
539	20241028	094900	71184120	9540	9540	9540	9540	0
540	20241028	094800	71184120	9540	9540	9540	9540	0
541	20241028	094700	71184120	9540	9540	9540	9540	0
542	20241028	094600	71184120	9540	9540	9540	9540	0
543	20241028	094500	71184120	9540	9540	9540	9540	0
544	20241028	094400	71184120	9540	9540	9540	9540	0
545	20241028	094300	71184120	9540	9540	9540	9540	0
546	20241028	094200	71184120	9540	9530	9540	9530	102
547	20241028	094100	70212040	9530	9540	9540	9530	200
548	20241028	094000	68305390	9570	9570	9570	9570	0
549	20241028	093900	68305390	9570	9570	9570	9570	20
550	20241028	093800	68113990	9570	9570	9570	9570	0
551	20241028	093700	68113990	9570	9570	9570	9570	1
552	20241028	093600	68104420	9570	9570	9570	9570	0
553	20241028	093500	68104420	9570	9570	9570	9570	0
554	20241028	093400	68104420	9570	9570	9570	9570	23
555	20241028	093300	67884310	9570	9570	9570	9570	0
556	20241028	093200	67884310	9570	9570	9570	9570	0
557	20241028	093100	67884310	9570	9540	9570	9540	17
558	20241028	093000	67721710	9540	9570	9570	9540	51
559	20241028	092900	67235140	9570	9560	9570	9560	16
560	20241028	092800	67082030	9570	9570	9570	9570	0
561	20241028	092700	67082030	9570	9570	9570	9570	12
562	20241028	092600	66967190	9560	9560	9560	9560	0
563	20241028	092500	66967190	9560	9560	9560	9560	0
564	20241028	092400	66967190	9560	9560	9560	9560	0
565	20241028	092300	66967190	9560	9560	9560	9560	0
566	20241028	092200	66967190	9560	9560	9560	9560	0
567	20241028	092100	66967190	9560	9560	9560	9560	10
568	20241028	092000	66871590	9530	9530	9530	9530	210
569	20241028	091900	64870290	9520	9520	9520	9520	0
570	20241028	091800	64870290	9520	9520	9520	9520	0
571	20241028	091700	64870290	9520	9520	9520	9520	0
572	20241028	091600	64870290	9520	9520	9530	9520	1440
573	20241028	091500	51157190	9530	9540	9540	9520	2593
574	20241028	091400	26447970	9540	9540	9540	9540	250
575	20241028	091300	24062970	9560	9560	9560	9560	0
576	20241028	091200	24062970	9560	9550	9560	9550	88
577	20241028	091100	23222510	9560	9560	9560	9560	0
578	20241028	091000	23222510	9560	9550	9560	9550	497
579	20241028	090900	18471700	9530	9530	9530	9530	0
580	20241028	090800	18471700	9530	9560	9560	9530	82
581	20241028	090700	17690180	9560	9560	9560	9560	53
582	20241028	090600	17183500	9530	9530	9530	9530	150
583	20241028	090500	15754000	9510	9510	9510	9510	1
584	20241028	090400	15744490	9530	9550	9550	9500	1620
585	20241028	090300	316060	9570	9570	9570	9570	0
586	20241028	090200	316060	9570	9570	9570	9570	0
587	20241028	090100	316060	9570	9570	9570	9570	23
588	20241028	090000	95950	9600	9590	9600	9590	10