KissMeData/016100/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190200	29277455	2730	2730	2730	2730	206
3	20241028	190100	29277455	2730	2730	2730	2730	0
4	20241028	190000	29277455	2730	2730	2730	2730	0
5	20241028	185900	29277455	2730	2730	2730	2730	0
6	20241028	185800	29277455	2730	2730	2730	2730	0
7	20241028	185700	29277455	2730	2730	2730	2730	0
8	20241028	185600	29277455	2730	2730	2730	2730	0
9	20241028	185500	29277455	2730	2730	2730	2730	0
10	20241028	185400	29277455	2730	2730	2730	2730	0
11	20241028	185300	29277455	2730	2730	2730	2730	0
12	20241028	185200	29277455	2730	2730	2730	2730	0
13	20241028	185100	29277455	2730	2730	2730	2730	0
14	20241028	185000	29277455	2730	2730	2730	2730	0
15	20241028	184900	29277455	2730	2730	2730	2730	0
16	20241028	184800	29277455	2730	2730	2730	2730	0
17	20241028	184700	29277455	2730	2730	2730	2730	0
18	20241028	184600	29277455	2730	2730	2730	2730	0
19	20241028	184500	29277455	2730	2730	2730	2730	0
20	20241028	184400	29277455	2730	2730	2730	2730	0
21	20241028	184300	29277455	2730	2730	2730	2730	0
22	20241028	184200	29277455	2730	2730	2730	2730	0
23	20241028	184100	29277455	2730	2730	2730	2730	0
24	20241028	184000	29277455	2730	2730	2730	2730	0
25	20241028	183900	29277455	2730	2730	2730	2730	0
26	20241028	183800	29277455	2730	2730	2730	2730	0
27	20241028	183700	29277455	2730	2730	2730	2730	0
28	20241028	183600	29277455	2730	2730	2730	2730	0
29	20241028	183500	29277455	2730	2730	2730	2730	0
30	20241028	183400	29277455	2730	2730	2730	2730	0
31	20241028	183300	29277455	2730	2730	2730	2730	0
32	20241028	183200	29277455	2730	2730	2730	2730	206
33	20241028	183100	29277455	2730	2730	2730	2730	0
34	20241028	183000	29277455	2730	2730	2730	2730	0
35	20241028	182900	29277455	2730	2730	2730	2730	0
36	20241028	182800	29277455	2730	2730	2730	2730	0
37	20241028	182700	29277455	2730	2730	2730	2730	0
38	20241028	182600	29277455	2730	2730	2730	2730	0
39	20241028	182500	29277455	2730	2730	2730	2730	0
40	20241028	182400	29277455	2730	2730	2730	2730	0
41	20241028	182300	29277455	2730	2730	2730	2730	0
42	20241028	182200	29277455	2730	2730	2730	2730	0
43	20241028	182100	29277455	2730	2730	2730	2730	0
44	20241028	182000	29277455	2730	2730	2730	2730	0
45	20241028	181900	29277455	2730	2730	2730	2730	0
46	20241028	181800	29277455	2730	2730	2730	2730	0
47	20241028	181700	29277455	2730	2730	2730	2730	0
48	20241028	181600	29277455	2730	2730	2730	2730	0
49	20241028	181500	29277455	2730	2730	2730	2730	0
50	20241028	181400	29277455	2730	2730	2730	2730	0
51	20241028	181300	29277455	2730	2730	2730	2730	0
52	20241028	181200	29277455	2730	2730	2730	2730	0
53	20241028	181100	29277455	2730	2730	2730	2730	0
54	20241028	181000	29277455	2730	2730	2730	2730	0
55	20241028	180900	29277455	2730	2730	2730	2730	0
56	20241028	180800	29277455	2730	2730	2730	2730	0
57	20241028	180700	29277455	2730	2730	2730	2730	0
58	20241028	180600	29277455	2730	2730	2730	2730	0
59	20241028	180500	29277455	2730	2730	2730	2730	0
60	20241028	180400	29277455	2730	2730	2730	2730	0
61	20241028	180300	29277455	2730	2730	2730	2730	0
62	20241028	180200	29277455	2730	2730	2730	2730	206
63	20241028	180100	29277455	2730	2730	2730	2730	0
64	20241028	180000	29277455	2730	2730	2730	2730	0
65	20241028	175900	29277455	2730	2730	2730	2730	0
66	20241028	175800	29277455	2730	2730	2730	2730	0
67	20241028	175700	29277455	2730	2730	2730	2730	0
68	20241028	175600	29277455	2730	2730	2730	2730	0
69	20241028	175500	29277455	2730	2730	2730	2730	0
70	20241028	175400	29277455	2730	2730	2730	2730	0
71	20241028	175300	29277455	2730	2730	2730	2730	0
72	20241028	175200	29277455	2730	2730	2730	2730	0
73	20241028	175100	29277455	2730	2730	2730	2730	0
74	20241028	175000	29277455	2730	2730	2730	2730	0
75	20241028	174900	29277455	2730	2730	2730	2730	0
76	20241028	174800	29277455	2730	2730	2730	2730	0
77	20241028	174700	29277455	2730	2730	2730	2730	0
78	20241028	174600	29277455	2730	2730	2730	2730	0
79	20241028	174500	29277455	2730	2730	2730	2730	0
80	20241028	174400	29277455	2730	2730	2730	2730	0
81	20241028	174300	29277455	2730	2730	2730	2730	0
82	20241028	174200	29277455	2730	2730	2730	2730	0
83	20241028	174100	29277455	2730	2730	2730	2730	0
84	20241028	174000	29277455	2730	2730	2730	2730	0
85	20241028	173900	29277455	2730	2730	2730	2730	0
86	20241028	173800	29277455	2730	2730	2730	2730	0
87	20241028	173700	29277455	2730	2730	2730	2730	0
88	20241028	173600	29277455	2730	2730	2730	2730	0
89	20241028	173500	29277455	2730	2730	2730	2730	0
90	20241028	173400	29277455	2730	2730	2730	2730	0
91	20241028	173300	29277455	2730	2730	2730	2730	0
92	20241028	173200	29277455	2730	2730	2730	2730	206
93	20241028	173100	29277455	2730	2730	2730	2730	0
94	20241028	173000	29277455	2730	2730	2730	2730	0
95	20241028	172900	29277455	2730	2730	2730	2730	0
96	20241028	172800	29277455	2730	2730	2730	2730	0
97	20241028	172700	29277455	2730	2730	2730	2730	0
98	20241028	172600	29277455	2730	2730	2730	2730	0
99	20241028	172500	29277455	2730	2730	2730	2730	0
100	20241028	172400	29277455	2730	2730	2730	2730	0
101	20241028	172300	29277455	2730	2730	2730	2730	0
102	20241028	172200	29277455	2730	2730	2730	2730	0
103	20241028	172100	29277455	2730	2730	2730	2730	0
104	20241028	172000	29277455	2730	2730	2730	2730	0
105	20241028	171900	29277455	2730	2730	2730	2730	0
106	20241028	171800	29277455	2730	2730	2730	2730	0
107	20241028	171700	29277455	2730	2730	2730	2730	0
108	20241028	171600	29277455	2730	2730	2730	2730	0
109	20241028	171500	29277455	2730	2730	2730	2730	0
110	20241028	171400	29277455	2730	2730	2730	2730	0
111	20241028	171300	29277455	2730	2730	2730	2730	0
112	20241028	171200	29277455	2730	2730	2730	2730	0
113	20241028	171100	29277455	2730	2730	2730	2730	0
114	20241028	171000	29277455	2730	2730	2730	2730	0
115	20241028	170900	29277455	2730	2730	2730	2730	0
116	20241028	170800	29277455	2730	2730	2730	2730	0
117	20241028	170700	29277455	2730	2730	2730	2730	0
118	20241028	170600	29277455	2730	2730	2730	2730	0
119	20241028	170500	29277455	2730	2730	2730	2730	0
120	20241028	170400	29277455	2730	2730	2730	2730	0
121	20241028	170300	29277455	2730	2730	2730	2730	0
122	20241028	170200	29277455	2730	2730	2730	2730	206
123	20241028	170100	29277455	2730	2730	2730	2730	0
124	20241028	170000	29277455	2730	2730	2730	2730	0
125	20241028	165900	29277455	2730	2730	2730	2730	0
126	20241028	165800	29277455	2730	2730	2730	2730	0
127	20241028	165700	29277455	2730	2730	2730	2730	0
128	20241028	165600	29277455	2730	2730	2730	2730	0
129	20241028	165500	29277455	2730	2730	2730	2730	0
130	20241028	165400	29277455	2730	2730	2730	2730	0
131	20241028	165300	29277455	2730	2730	2730	2730	0
132	20241028	165200	29277455	2730	2730	2730	2730	0
133	20241028	165100	29277455	2730	2730	2730	2730	0
134	20241028	165000	29277455	2730	2730	2730	2730	0
135	20241028	164900	29277455	2730	2730	2730	2730	0
136	20241028	164800	29277455	2730	2730	2730	2730	0
137	20241028	164700	29277455	2730	2730	2730	2730	0
138	20241028	164600	29277455	2730	2730	2730	2730	0
139	20241028	164500	29277455	2730	2730	2730	2730	0
140	20241028	164400	29277455	2730	2730	2730	2730	0
141	20241028	164300	29277455	2730	2730	2730	2730	0
142	20241028	164200	29277455	2730	2730	2730	2730	0
143	20241028	164100	29277455	2730	2730	2730	2730	0
144	20241028	164000	29277455	2730	2730	2730	2730	0
145	20241028	163900	29277455	2730	2730	2730	2730	0
146	20241028	163800	29277455	2730	2730	2730	2730	0
147	20241028	163700	29277455	2730	2730	2730	2730	0
148	20241028	163600	29277455	2730	2730	2730	2730	0
149	20241028	163500	29277455	2730	2730	2730	2730	0
150	20241028	163400	29277455	2730	2730	2730	2730	0
151	20241028	163300	29277455	2730	2730	2730	2730	0
152	20241028	163200	29277455	2730	2730	2730	2730	206
153	20241028	163100	29277455	2730	2730	2730	2730	0
154	20241028	163000	29277455	2730	2730	2730	2730	0
155	20241028	162900	29277455	2730	2730	2730	2730	0
156	20241028	162800	29277455	2730	2730	2730	2730	0
157	20241028	162700	29277455	2730	2730	2730	2730	0
158	20241028	162600	29277455	2730	2730	2730	2730	0
159	20241028	162500	29277455	2730	2730	2730	2730	0
160	20241028	162400	29277455	2730	2730	2730	2730	0
161	20241028	162300	29277455	2730	2730	2730	2730	0
162	20241028	162200	29277455	2730	2730	2730	2730	0
163	20241028	162100	29277455	2730	2730	2730	2730	0
164	20241028	162000	29277455	2730	2730	2730	2730	0
165	20241028	161900	29277455	2730	2730	2730	2730	0
166	20241028	161800	29277455	2730	2730	2730	2730	0
167	20241028	161700	29277455	2730	2730	2730	2730	0
168	20241028	161600	29277455	2730	2730	2730	2730	0
169	20241028	161500	29277455	2730	2730	2730	2730	0
170	20241028	161400	29277455	2730	2730	2730	2730	0
171	20241028	161300	29277455	2730	2730	2730	2730	0
172	20241028	161200	29277455	2730	2730	2730	2730	0
173	20241028	161100	29277455	2730	2730	2730	2730	0
174	20241028	161000	29277455	2730	2730	2730	2730	0
175	20241028	160900	29277455	2730	2730	2730	2730	0
176	20241028	160800	29277455	2730	2730	2730	2730	0
177	20241028	160700	29277455	2730	2730	2730	2730	0
178	20241028	160600	29277455	2730	2730	2730	2730	0
179	20241028	160500	29277455	2730	2730	2730	2730	0
180	20241028	160400	29277455	2730	2730	2730	2730	0
181	20241028	160300	29277455	2730	2730	2730	2730	0
182	20241028	160200	29277455	2730	2730	2730	2730	206
183	20241028	160100	29277455	2730	2730	2730	2730	0
184	20241028	160000	29277455	2730	2730	2730	2730	0
185	20241028	155900	29277455	2730	2730	2730	2730	0
186	20241028	155800	29277455	2730	2730	2730	2730	0
187	20241028	155700	29277455	2730	2730	2730	2730	0
188	20241028	155600	29277455	2730	2730	2730	2730	0
189	20241028	155500	29277455	2730	2730	2730	2730	0
190	20241028	155400	29277455	2730	2730	2730	2730	0
191	20241028	155300	29277455	2730	2730	2730	2730	0
192	20241028	155200	29277455	2730	2730	2730	2730	0
193	20241028	155100	29277455	2730	2730	2730	2730	0
194	20241028	155000	29277455	2730	2730	2730	2730	0
195	20241028	154900	29277455	2730	2730	2730	2730	0
196	20241028	154800	29277455	2730	2730	2730	2730	0
197	20241028	154700	29277455	2730	2730	2730	2730	0
198	20241028	154600	29277455	2730	2730	2730	2730	0
199	20241028	154500	29277455	2730	2730	2730	2730	0
200	20241028	154400	29277455	2730	2730	2730	2730	0
201	20241028	154300	29277455	2730	2730	2730	2730	0
202	20241028	154200	29277455	2730	2730	2730	2730	0
203	20241028	154100	29277455	2730	2730	2730	2730	0
204	20241028	154000	29277455	2730	2730	2730	2730	0
205	20241028	153900	29277455	2730	2730	2730	2730	0
206	20241028	153800	29277455	2730	2730	2730	2730	0
207	20241028	153700	29277455	2730	2730	2730	2730	0
208	20241028	153600	29277455	2730	2730	2730	2730	0
209	20241028	153500	29277455	2730	2730	2730	2730	0
210	20241028	153400	29277455	2730	2730	2730	2730	0
211	20241028	153300	29277455	2730	2730	2730	2730	0
212	20241028	153200	29277455	2730	2730	2730	2730	206
213	20241028	153100	29277455	2730	2730	2730	2730	0
214	20241028	153000	29277455	2730	2730	2730	2730	206
215	20241028	152900	28715075	2725	2725	2725	2725	0
216	20241028	152800	28715075	2725	2725	2725	2725	0
217	20241028	152700	28715075	2725	2725	2725	2725	0
218	20241028	152600	28715075	2725	2725	2725	2725	0
219	20241028	152500	28715075	2725	2725	2725	2725	0
220	20241028	152400	28715075	2725	2725	2725	2725	0
221	20241028	152300	28715075	2725	2725	2725	2725	0
222	20241028	152200	28715075	2725	2725	2725	2725	0
223	20241028	152100	28715075	2725	2725	2725	2725	0
224	20241028	152000	28715075	2725	2725	2725	2725	0
225	20241028	151900	28715075	2725	2710	2725	2710	286
226	20241028	151800	27940000	2730	2730	2730	2730	0
227	20241028	151700	27940000	2730	2725	2730	2725	12
228	20241028	151600	27907295	2730	2730	2730	2730	0
229	20241028	151500	27907295	2730	2710	2730	2710	26
230	20241028	151400	27836815	2730	2730	2730	2730	0
231	20241028	151300	27836815	2730	2730	2730	2730	0
232	20241028	151200	27836815	2730	2725	2730	2725	3
233	20241028	151100	27828635	2730	2730	2730	2730	0
234	20241028	151000	27828635	2730	2730	2730	2730	0
235	20241028	150900	27828635	2730	2730	2730	2730	0
236	20241028	150800	27828635	2730	2730	2730	2730	0
237	20241028	150700	27828635	2730	2730	2730	2730	0
238	20241028	150600	27828635	2730	2730	2730	2730	0
239	20241028	150500	27828635	2730	2730	2730	2730	0
240	20241028	150400	27828635	2730	2730	2730	2730	0
241	20241028	150300	27828635	2730	2730	2730	2730	0
242	20241028	150200	27828635	2730	2730	2730	2730	0
243	20241028	150100	27828635	2730	2725	2730	2725	2
244	20241028	150000	27823180	2730	2730	2730	2730	0
245	20241028	145900	27823180	2730	2730	2730	2730	0
246	20241028	145800	27823180	2730	2730	2730	2730	0
247	20241028	145700	27823180	2730	2730	2730	2730	0
248	20241028	145600	27823180	2730	2730	2730	2730	0
249	20241028	145500	27823180	2730	2725	2730	2725	2
250	20241028	145400	27817725	2710	2710	2710	2710	0
251	20241028	145300	27817725	2710	2710	2710	2710	50
252	20241028	145200	27682225	2730	2730	2730	2730	0
253	20241028	145100	27682225	2730	2730	2730	2730	0
254	20241028	145000	27682225	2730	2730	2730	2730	0
255	20241028	144900	27682225	2730	2730	2730	2730	0
256	20241028	144800	27682225	2730	2730	2730	2730	0
257	20241028	144700	27682225	2730	2725	2730	2725	3
258	20241028	144600	27674045	2730	2730	2730	2730	0
259	20241028	144500	27674045	2730	2730	2730	2730	0
260	20241028	144400	27674045	2730	2730	2730	2730	0
261	20241028	144300	27674045	2730	2730	2730	2730	0
262	20241028	144200	27674045	2730	2730	2730	2730	0
263	20241028	144100	27674045	2730	2730	2730	2730	0
264	20241028	144000	27674045	2730	2730	2730	2730	0
265	20241028	143900	27674045	2730	2730	2730	2730	0
266	20241028	143800	27674045	2730	2730	2730	2730	0
267	20241028	143700	27674045	2730	2730	2730	2730	0
268	20241028	143600	27674045	2730	2730	2730	2730	0
269	20241028	143500	27674045	2730	2725	2730	2725	7
270	20241028	143400	27654965	2705	2705	2705	2705	5
271	20241028	143300	27641440	2730	2730	2730	2730	0
272	20241028	143200	27641440	2730	2730	2730	2730	0
273	20241028	143100	27641440	2730	2730	2730	2730	0
274	20241028	143000	27641440	2730	2730	2730	2730	0
275	20241028	142900	27641440	2730	2730	2730	2730	0
276	20241028	142800	27641440	2730	2730	2730	2730	0
277	20241028	142700	27641440	2730	2730	2730	2730	0
278	20241028	142600	27641440	2730	2730	2730	2730	0
279	20241028	142500	27641440	2730	2730	2730	2730	0
280	20241028	142400	27641440	2730	2730	2730	2730	0
281	20241028	142300	27641440	2730	2730	2730	2730	0
282	20241028	142200	27641440	2730	2730	2730	2730	0
283	20241028	142100	27641440	2730	2730	2730	2730	0
284	20241028	142000	27641440	2730	2730	2730	2730	0
285	20241028	141900	27641440	2730	2730	2730	2730	0
286	20241028	141800	27641440	2730	2730	2730	2730	0
287	20241028	141700	27641440	2730	2730	2730	2730	0
288	20241028	141600	27641440	2730	2730	2730	2730	0
289	20241028	141500	27641440	2730	2730	2730	2730	0
290	20241028	141400	27641440	2730	2730	2730	2730	0
291	20241028	141300	27641440	2730	2730	2730	2730	0
292	20241028	141200	27641440	2730	2730	2730	2730	0
293	20241028	141100	27641440	2730	2730	2730	2730	0
294	20241028	141000	27641440	2730	2730	2730	2730	0
295	20241028	140900	27641440	2730	2730	2730	2730	0
296	20241028	140800	27641440	2730	2730	2730	2730	0
297	20241028	140700	27641440	2730	2730	2730	2730	0
298	20241028	140600	27641440	2730	2720	2730	2720	12
299	20241028	140500	27608790	2720	2720	2720	2720	16
300	20241028	140400	27565270	2720	2720	2720	2720	0
301	20241028	140300	27565270	2720	2720	2720	2720	13
302	20241028	140200	27529910	2720	2720	2720	2720	648
303	20241028	140100	25767350	2730	2720	2730	2720	451
304	20241028	140000	24540620	2730	2730	2730	2730	39
305	20241028	135900	24434150	2730	2725	2730	2725	315
306	20241028	135800	23574300	2725	2725	2725	2725	0
307	20241028	135700	23574300	2725	2725	2725	2725	30
308	20241028	135600	23492550	2730	2730	2730	2730	0
309	20241028	135500	23492550	2730	2730	2730	2730	0
310	20241028	135400	23492550	2730	2730	2730	2730	0
311	20241028	135300	23492550	2730	2730	2730	2730	0
312	20241028	135200	23492550	2730	2730	2730	2730	0
313	20241028	135100	23492550	2730	2730	2730	2730	0
314	20241028	135000	23492550	2730	2730	2730	2730	0
315	20241028	134900	23492550	2730	2730	2730	2730	0
316	20241028	134800	23492550	2730	2730	2730	2730	0
317	20241028	134700	23492550	2730	2730	2730	2730	0
318	20241028	134600	23492550	2730	2725	2730	2725	3
319	20241028	134500	23484370	2735	2730	2735	2730	3
320	20241028	134400	23476175	2735	2735	2735	2735	0
321	20241028	134300	23476175	2735	2735	2735	2735	0
322	20241028	134200	23476175	2735	2735	2735	2735	0
323	20241028	134100	23476175	2735	2735	2735	2735	0
324	20241028	134000	23476175	2735	2735	2735	2735	0
325	20241028	133900	23476175	2735	2735	2735	2735	2
326	20241028	133800	23470705	2735	2735	2735	2735	0
327	20241028	133700	23470705	2735	2730	2735	2730	2
328	20241028	133600	23465240	2735	2735	2735	2735	0
329	20241028	133500	23465240	2735	2735	2735	2735	0
330	20241028	133400	23465240	2735	2730	2735	2730	2
331	20241028	133300	23459775	2730	2730	2735	2720	1670
332	20241028	133200	18900690	2735	2735	2735	2735	1
333	20241028	133100	18897955	2720	2730	2730	2720	29
334	20241028	133000	18818795	2730	2730	2730	2730	0
335	20241028	132900	18818795	2730	2730	2730	2730	0
336	20241028	132800	18818795	2730	2730	2730	2730	0
337	20241028	132700	18818795	2730	2730	2730	2730	0
338	20241028	132600	18818795	2730	2730	2730	2730	0
339	20241028	132500	18818795	2730	2730	2730	2730	0
340	20241028	132400	18818795	2730	2730	2730	2730	0
341	20241028	132300	18818795	2730	2730	2730	2730	0
342	20241028	132200	18818795	2730	2730	2730	2730	1
343	20241028	132100	18816065	2740	2740	2740	2740	0
344	20241028	132000	18816065	2740	2740	2740	2740	0
345	20241028	131900	18816065	2740	2740	2740	2740	0
346	20241028	131800	18816065	2740	2740	2740	2740	0
347	20241028	131700	18816065	2740	2740	2740	2740	0
348	20241028	131600	18816065	2740	2740	2740	2740	0
349	20241028	131500	18816065	2740	2740	2740	2740	0
350	20241028	131400	18816065	2740	2740	2740	2740	0
351	20241028	131300	18816065	2740	2740	2740	2740	0
352	20241028	131200	18816065	2740	2740	2740	2740	0
353	20241028	131100	18816065	2740	2740	2740	2740	0
354	20241028	131000	18816065	2740	2740	2740	2740	0
355	20241028	130900	18816065	2740	2740	2740	2740	0
356	20241028	130800	18816065	2740	2735	2740	2735	6
357	20241028	130700	18799650	2720	2720	2720	2720	0
358	20241028	130600	18799650	2720	2720	2720	2720	7
359	20241028	130500	18780610	2745	2725	2745	2725	15
360	20241028	130400	18739695	2725	2725	2725	2725	0
361	20241028	130300	18739695	2725	2725	2725	2725	2
362	20241028	130200	18734245	2715	2715	2715	2715	1
363	20241028	130100	18731530	2725	2735	2735	2725	64
364	20241028	130000	18556950	2745	2745	2745	2745	22
365	20241028	125900	18496560	2750	2750	2750	2750	0
366	20241028	125800	18496560	2750	2745	2750	2745	5
367	20241028	125700	18482825	2725	2725	2725	2725	1
368	20241028	125600	18480100	2760	2755	2760	2755	2
369	20241028	125500	18474585	2750	2750	2750	2750	1
370	20241028	125400	18471835	2750	2750	2750	2750	1
371	20241028	125300	18469085	2725	2725	2725	2725	10
372	20241028	125200	18441835	2760	2760	2760	2760	0
373	20241028	125100	18441835	2760	2760	2760	2760	0
374	20241028	125000	18441835	2760	2760	2760	2760	0
375	20241028	124900	18441835	2760	2755	2760	2755	3
376	20241028	124800	18433560	2760	2755	2760	2755	2
377	20241028	124700	18428045	2760	2760	2760	2760	0
378	20241028	124600	18428045	2760	2755	2760	2755	7
379	20241028	124500	18408730	2765	2765	2765	2765	0
380	20241028	124400	18408730	2765	2765	2765	2765	0
381	20241028	124300	18408730	2765	2760	2765	2760	2
382	20241028	124200	18403205	2765	2755	2765	2755	45
383	20241028	124100	18279025	2755	2755	2755	2755	148
384	20241028	124000	17871285	2755	2755	2755	2755	3
385	20241028	123900	17863020	2765	2750	2765	2750	54
386	20241028	123800	17714240	2755	2755	2755	2755	0
387	20241028	123700	17714240	2755	2750	2755	2750	10
388	20241028	123600	17686735	2755	2755	2755	2755	0
389	20241028	123500	17686735	2755	2755	2755	2755	1
390	20241028	123400	17683980	2755	2755	2755	2755	0
391	20241028	123300	17683980	2755	2740	2755	2710	211
392	20241028	123200	17111995	2745	2745	2745	2745	9
393	20241028	123100	17087290	2760	2760	2760	2760	5
394	20241028	123000	17073490	2770	2770	2770	2770	0
395	20241028	122900	17073490	2770	2770	2770	2770	1
396	20241028	122800	17070720	2770	2770	2770	2770	0
397	20241028	122700	17070720	2770	2770	2775	2770	23
398	20241028	122600	17007005	2780	2750	2780	2750	57
399	20241028	122500	16849155	2745	2740	2745	2740	88
400	20241028	122400	16608000	2740	2720	2740	2720	130
401	20241028	122300	16253975	2720	2700	2720	2700	409
402	20241028	122200	15147815	2700	2690	2700	2690	301
403	20241028	122100	14337615	2700	2700	2700	2700	0
404	20241028	122000	14337615	2700	2700	2700	2700	0
405	20241028	121900	14337615	2700	2700	2700	2700	0
406	20241028	121800	14337615	2700	2700	2700	2700	0
407	20241028	121700	14337615	2700	2700	2700	2700	0
408	20241028	121600	14337615	2700	2675	2700	2675	297
409	20241028	121500	13541735	2675	2675	2675	2675	81
410	20241028	121400	13325060	2670	2665	2670	2665	20
411	20241028	121300	13271670	2660	2655	2660	2655	782
412	20241028	121200	11195370	2655	2655	2655	2655	0
413	20241028	121100	11195370	2655	2655	2655	2655	0
414	20241028	121000	11195370	2655	2655	2655	2655	1
415	20241028	120900	11192715	2655	2655	2655	2655	100
416	20241028	120800	10927215	2655	2655	2655	2655	0
417	20241028	120700	10927215	2655	2655	2655	2655	10
418	20241028	120600	10900665	2655	2655	2655	2655	0
419	20241028	120500	10900665	2655	2655	2655	2655	0
420	20241028	120400	10900665	2655	2630	2655	2630	3
421	20241028	120300	10892730	2655	2655	2655	2655	0
422	20241028	120200	10892730	2655	2655	2655	2655	0
423	20241028	120100	10892730	2655	2655	2655	2655	3
424	20241028	120000	10884765	2650	2655	2655	2620	100
425	20241028	115900	10622220	2650	2650	2650	2650	1
426	20241028	115800	10619570	2630	2650	2650	2630	100
427	20241028	115700	10355575	2655	2655	2655	2655	0
428	20241028	115600	10355575	2655	2655	2655	2655	0
429	20241028	115500	10355575	2655	2655	2655	2655	300
430	20241028	115400	9559075	2655	2655	2655	2655	0
431	20241028	115300	9559075	2655	2655	2655	2655	200
432	20241028	115200	9028075	2655	2655	2655	2655	0
433	20241028	115100	9028075	2655	2655	2655	2655	0
434	20241028	115000	9028075	2655	2655	2655	2655	100
435	20241028	114900	8762575	2655	2655	2655	2655	1
436	20241028	114800	8759920	2655	2655	2655	2655	1
437	20241028	114700	8757265	2655	2655	2655	2655	0
438	20241028	114600	8757265	2655	2655	2655	2655	111
439	20241028	114500	8462560	2655	2655	2655	2655	200
440	20241028	114400	7931560	2655	2655	2655	2655	100
441	20241028	114300	7666060	2655	2655	2655	2655	0
442	20241028	114200	7666060	2655	2655	2655	2655	1
443	20241028	114100	7663405	2655	2655	2655	2655	102
444	20241028	114000	7392595	2655	2655	2655	2655	1
445	20241028	113900	7389940	2655	2655	2655	2655	19
446	20241028	113800	7339495	2650	2650	2650	2650	251
447	20241028	113700	6674345	2650	2650	2650	2650	0
448	20241028	113600	6674345	2650	2650	2650	2650	0
449	20241028	113500	6674345	2650	2650	2650	2650	300
450	20241028	113400	5879345	2650	2650	2650	2650	0
451	20241028	113300	5879345	2650	2650	2650	2645	400
452	20241028	113200	4819350	2650	2645	2650	2645	50
453	20241028	113100	4686855	2645	2645	2645	2645	243
454	20241028	113000	4044120	2640	2640	2640	2640	53
455	20241028	112900	3904200	2640	2640	2640	2640	0
456	20241028	112800	3904200	2640	2640	2640	2640	0
457	20241028	112700	3904200	2640	2640	2640	2640	0
458	20241028	112600	3904200	2640	2640	2640	2640	0
459	20241028	112500	3904200	2640	2640	2640	2640	0
460	20241028	112400	3904200	2640	2640	2640	2640	0
461	20241028	112300	3904200	2640	2640	2640	2640	0
462	20241028	112200	3904200	2640	2640	2640	2640	0
463	20241028	112100	3904200	2640	2640	2640	2640	0
464	20241028	112000	3904200	2640	2640	2640	2640	0
465	20241028	111900	3904200	2640	2640	2640	2640	1
466	20241028	111800	3901560	2645	2645	2645	2645	0
467	20241028	111700	3901560	2645	2645	2645	2645	0
468	20241028	111600	3901560	2645	2645	2645	2645	0
469	20241028	111500	3901560	2645	2645	2645	2645	0
470	20241028	111400	3901560	2645	2645	2645	2645	0
471	20241028	111300	3901560	2645	2645	2645	2645	0
472	20241028	111200	3901560	2645	2645	2645	2645	0
473	20241028	111100	3901560	2645	2645	2645	2645	0
474	20241028	111000	3901560	2645	2645	2645	2645	0
475	20241028	110900	3901560	2645	2645	2645	2645	0
476	20241028	110800	3901560	2645	2645	2645	2645	0
477	20241028	110700	3901560	2645	2645	2645	2645	0
478	20241028	110600	3901560	2645	2645	2645	2645	0
479	20241028	110500	3901560	2645	2645	2645	2645	0
480	20241028	110400	3901560	2645	2645	2645	2645	0
481	20241028	110300	3901560	2645	2645	2645	2645	0
482	20241028	110200	3901560	2645	2645	2645	2645	0
483	20241028	110100	3901560	2645	2645	2645	2645	0
484	20241028	110000	3901560	2645	2645	2645	2645	0
485	20241028	105900	3901560	2645	2645	2645	2645	0
486	20241028	105800	3901560	2645	2645	2645	2645	0
487	20241028	105700	3901560	2645	2645	2645	2645	0
488	20241028	105600	3901560	2645	2645	2645	2645	0
489	20241028	105500	3901560	2645	2645	2645	2645	11
490	20241028	105400	3872465	2650	2650	2650	2650	0
491	20241028	105300	3872465	2650	2650	2650	2650	0
492	20241028	105200	3872465	2650	2650	2650	2650	0
493	20241028	105100	3872465	2650	2650	2650	2650	0
494	20241028	105000	3872465	2650	2650	2650	2650	0
495	20241028	104900	3872465	2650	2650	2650	2650	0
496	20241028	104800	3872465	2650	2650	2650	2650	0
497	20241028	104700	3872465	2650	2650	2650	2650	0
498	20241028	104600	3872465	2650	2650	2650	2650	0
499	20241028	104500	3872465	2650	2650	2650	2650	0
500	20241028	104400	3872465	2650	2650	2650	2650	0
501	20241028	104300	3872465	2650	2650	2650	2650	0
502	20241028	104200	3872465	2650	2650	2650	2650	0
503	20241028	104100	3872465	2650	2650	2650	2650	0
504	20241028	104000	3872465	2650	2650	2650	2650	0
505	20241028	103900	3872465	2650	2650	2650	2650	0
506	20241028	103800	3872465	2650	2650	2650	2650	0
507	20241028	103700	3872465	2650	2650	2650	2650	0
508	20241028	103600	3872465	2650	2650	2650	2650	0
509	20241028	103500	3872465	2650	2650	2650	2650	0
510	20241028	103400	3872465	2650	2650	2650	2650	0
511	20241028	103300	3872465	2650	2650	2650	2650	1
512	20241028	103200	3869815	2655	2655	2655	2655	0
513	20241028	103100	3869815	2655	2655	2655	2655	0
514	20241028	103000	3869815	2655	2655	2655	2655	0
515	20241028	102900	3869815	2655	2655	2655	2655	0
516	20241028	102800	3869815	2655	2655	2655	2655	0
517	20241028	102700	3869815	2655	2655	2655	2655	375
518	20241028	102600	2874190	2655	2655	2655	2655	0
519	20241028	102500	2874190	2655	2655	2655	2655	0
520	20241028	102400	2874190	2655	2655	2655	2655	0
521	20241028	102300	2874190	2655	2655	2655	2655	0
522	20241028	102200	2874190	2655	2655	2655	2655	0
523	20241028	102100	2874190	2655	2655	2655	2655	0
524	20241028	102000	2874190	2655	2655	2655	2655	5
525	20241028	101900	2860915	2655	2655	2655	2655	24
526	20241028	101800	2797195	2655	2655	2655	2655	0
527	20241028	101700	2797195	2655	2655	2655	2655	0
528	20241028	101600	2797195	2655	2655	2655	2655	0
529	20241028	101500	2797195	2655	2655	2655	2655	0
530	20241028	101400	2797195	2655	2655	2655	2655	0
531	20241028	101300	2797195	2655	2655	2655	2655	0
532	20241028	101200	2797195	2655	2655	2655	2655	0
533	20241028	101100	2797195	2655	2655	2655	2655	0
534	20241028	101000	2797195	2655	2655	2655	2655	0
535	20241028	100900	2797195	2655	2655	2655	2655	0
536	20241028	100800	2797195	2655	2655	2655	2655	0
537	20241028	100700	2797195	2655	2655	2655	2655	0
538	20241028	100600	2797195	2655	2655	2655	2655	0
539	20241028	100500	2797195	2655	2655	2655	2655	100
540	20241028	100400	2531695	2655	2655	2655	2655	1
541	20241028	100300	2529040	2655	2655	2655	2655	0
542	20241028	100200	2529040	2655	2655	2655	2655	0
543	20241028	100100	2529040	2655	2655	2655	2655	0
544	20241028	100000	2529040	2655	2655	2655	2655	0
545	20241028	095900	2529040	2655	2655	2655	2655	0
546	20241028	095800	2529040	2655	2655	2655	2655	0
547	20241028	095700	2529040	2655	2655	2655	2655	0
548	20241028	095600	2529040	2655	2655	2655	2655	0
549	20241028	095500	2529040	2655	2655	2655	2655	0
550	20241028	095400	2529040	2655	2655	2655	2655	0
551	20241028	095300	2529040	2655	2655	2655	2655	0
552	20241028	095200	2529040	2655	2655	2655	2655	0
553	20241028	095100	2529040	2655	2655	2655	2655	0
554	20241028	095000	2529040	2655	2655	2655	2655	0
555	20241028	094900	2529040	2655	2655	2655	2655	0
556	20241028	094800	2529040	2655	2655	2655	2655	1
557	20241028	094700	2526385	2655	2650	2655	2650	7
558	20241028	094600	2507805	2650	2650	2650	2650	0
559	20241028	094500	2507805	2650	2650	2650	2650	0
560	20241028	094400	2507805	2650	2650	2650	2650	1
561	20241028	094300	2505155	2665	2665	2665	2665	0
562	20241028	094200	2505155	2665	2665	2665	2665	0
563	20241028	094100	2505155	2665	2665	2665	2665	0
564	20241028	094000	2505155	2665	2665	2665	2665	0
565	20241028	093900	2505155	2665	2665	2665	2665	0
566	20241028	093800	2505155	2665	2665	2665	2665	0
567	20241028	093700	2505155	2665	2665	2665	2665	1
568	20241028	093600	2502490	2665	2655	2665	2655	9
569	20241028	093500	2478560	2655	2645	2655	2645	8
570	20241028	093400	2457340	2660	2660	2660	2660	0
571	20241028	093300	2457340	2660	2660	2660	2660	0
572	20241028	093200	2457340	2660	2660	2660	2660	0
573	20241028	093100	2457340	2660	2660	2665	2655	61
574	20241028	093000	2295060	2660	2660	2660	2660	0
575	20241028	092900	2295060	2660	2660	2660	2660	10
576	20241028	092800	2268460	2660	2660	2660	2660	17
577	20241028	092700	2223240	2660	2660	2660	2660	0
578	20241028	092600	2223240	2660	2660	2660	2660	0
579	20241028	092500	2223240	2660	2660	2660	2660	0
580	20241028	092400	2223240	2660	2660	2665	2660	83
581	20241028	092300	2002215	2665	2665	2665	2665	0
582	20241028	092200	2002215	2665	2665	2665	2665	0
583	20241028	092100	2002215	2665	2655	2665	2655	25
584	20241028	092000	1935685	2660	2660	2660	2660	3
585	20241028	091900	1927705	2685	2685	2685	2685	0
586	20241028	091800	1927705	2685	2685	2685	2685	0
587	20241028	091700	1927705	2685	2685	2685	2685	0
588	20241028	091600	1927705	2685	2685	2685	2685	1
589	20241028	091500	1925020	2625	2625	2625	2625	294
590	20241028	091400	1153270	2620	2610	2620	2610	368
591	20241028	091300	190530	2610	2610	2610	2610	0
592	20241028	091200	190530	2610	2610	2610	2610	0
593	20241028	091100	190530	2610	2610	2610	2610	0
594	20241028	091000	190530	2610	2610	2610	2610	0
595	20241028	090900	190530	2610	2610	2610	2610	0
596	20241028	090800	190530	2610	2610	2610	2610	0
597	20241028	090700	190530	2610	2610	2610	2610	0
598	20241028	090600	190530	2610	2610	2610	2610	0
599	20241028	090500	190530	2610	2610	2610	2610	0
600	20241028	090400	190530	2610	2610	2610	2610	0
601	20241028	090300	190530	2610	2610	2610	2610	0
602	20241028	090200	190530	2610	2610	2610	2610	0
603	20241028	090100	190530	2610	2610	2610	2610	11
604	20241028	090000	161820	2610	2610	2610	2610	62