KissMeData/016590/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	190200	114428770	5850	5850	5850	5850	924
3	20241025	190100	114428770	5850	5850	5850	5850	0
4	20241025	190000	114428770	5850	5850	5850	5850	0
5	20241025	185900	114428770	5850	5850	5850	5850	0
6	20241025	185800	114428770	5850	5850	5850	5850	0
7	20241025	185700	114428770	5850	5850	5850	5850	0
8	20241025	185600	114428770	5850	5850	5850	5850	0
9	20241025	185500	114428770	5850	5850	5850	5850	0
10	20241025	185400	114428770	5850	5850	5850	5850	0
11	20241025	185300	114428770	5850	5850	5850	5850	0
12	20241025	185200	114428770	5850	5850	5850	5850	0
13	20241025	185100	114428770	5850	5850	5850	5850	0
14	20241025	185000	114428770	5850	5850	5850	5850	0
15	20241025	184900	114428770	5850	5850	5850	5850	0
16	20241025	184800	114428770	5850	5850	5850	5850	0
17	20241025	184700	114428770	5850	5850	5850	5850	0
18	20241025	184600	114428770	5850	5850	5850	5850	0
19	20241025	184500	114428770	5850	5850	5850	5850	0
20	20241025	184400	114428770	5850	5850	5850	5850	0
21	20241025	184300	114428770	5850	5850	5850	5850	0
22	20241025	184200	114428770	5850	5850	5850	5850	0
23	20241025	184100	114428770	5850	5850	5850	5850	0
24	20241025	184000	114428770	5850	5850	5850	5850	0
25	20241025	183900	114428770	5850	5850	5850	5850	0
26	20241025	183800	114428770	5850	5850	5850	5850	0
27	20241025	183700	114428770	5850	5850	5850	5850	0
28	20241025	183600	114428770	5850	5850	5850	5850	0
29	20241025	183500	114428770	5850	5850	5850	5850	0
30	20241025	183400	114428770	5850	5850	5850	5850	0
31	20241025	183300	114428770	5850	5850	5850	5850	0
32	20241025	183200	114428770	5850	5850	5850	5850	924
33	20241025	183100	114428770	5850	5850	5850	5850	0
34	20241025	183000	114428770	5850	5850	5850	5850	0
35	20241025	182900	114428770	5850	5850	5850	5850	0
36	20241025	182800	114428770	5850	5850	5850	5850	0
37	20241025	182700	114428770	5850	5850	5850	5850	0
38	20241025	182600	114428770	5850	5850	5850	5850	0
39	20241025	182500	114428770	5850	5850	5850	5850	0
40	20241025	182400	114428770	5850	5850	5850	5850	0
41	20241025	182300	114428770	5850	5850	5850	5850	0
42	20241025	182200	114428770	5850	5850	5850	5850	0
43	20241025	182100	114428770	5850	5850	5850	5850	0
44	20241025	182000	114428770	5850	5850	5850	5850	0
45	20241025	181900	114428770	5850	5850	5850	5850	0
46	20241025	181800	114428770	5850	5850	5850	5850	0
47	20241025	181700	114428770	5850	5850	5850	5850	0
48	20241025	181600	114428770	5850	5850	5850	5850	0
49	20241025	181500	114428770	5850	5850	5850	5850	0
50	20241025	181400	114428770	5850	5850	5850	5850	0
51	20241025	181300	114428770	5850	5850	5850	5850	0
52	20241025	181200	114428770	5850	5850	5850	5850	0
53	20241025	181100	114428770	5850	5850	5850	5850	0
54	20241025	181000	114428770	5850	5850	5850	5850	0
55	20241025	180900	114428770	5850	5850	5850	5850	0
56	20241025	180800	114428770	5850	5850	5850	5850	0
57	20241025	180700	114428770	5850	5850	5850	5850	0
58	20241025	180600	114428770	5850	5850	5850	5850	0
59	20241025	180500	114428770	5850	5850	5850	5850	0
60	20241025	180400	114428770	5850	5850	5850	5850	0
61	20241025	180300	114428770	5850	5850	5850	5850	0
62	20241025	180200	114428770	5850	5850	5850	5850	924
63	20241025	180100	114428770	5850	5850	5850	5850	0
64	20241025	180000	114428770	5850	5850	5850	5850	0
65	20241025	175900	114428770	5850	5850	5850	5850	0
66	20241025	175800	114428770	5850	5850	5850	5850	0
67	20241025	175700	114428770	5850	5850	5850	5850	0
68	20241025	175600	114428770	5850	5850	5850	5850	0
69	20241025	175500	114428770	5850	5850	5850	5850	0
70	20241025	175400	114428770	5850	5850	5850	5850	0
71	20241025	175300	114428770	5850	5850	5850	5850	0
72	20241025	175200	114428770	5850	5850	5850	5850	0
73	20241025	175100	114428770	5850	5850	5850	5850	0
74	20241025	175000	114428770	5850	5850	5850	5850	0
75	20241025	174900	114428770	5850	5850	5850	5850	0
76	20241025	174800	114428770	5850	5850	5850	5850	0
77	20241025	174700	114428770	5850	5850	5850	5850	0
78	20241025	174600	114428770	5850	5850	5850	5850	0
79	20241025	174500	114428770	5850	5850	5850	5850	0
80	20241025	174400	114428770	5850	5850	5850	5850	0
81	20241025	174300	114428770	5850	5850	5850	5850	0
82	20241025	174200	114428770	5850	5850	5850	5850	0
83	20241025	174100	114428770	5850	5850	5850	5850	0
84	20241025	174000	114428770	5850	5850	5850	5850	0
85	20241025	173900	114428770	5850	5850	5850	5850	0
86	20241025	173800	114428770	5850	5850	5850	5850	0
87	20241025	173700	114428770	5850	5850	5850	5850	0
88	20241025	173600	114428770	5850	5850	5850	5850	0
89	20241025	173500	114428770	5850	5850	5850	5850	0
90	20241025	173400	114428770	5850	5850	5850	5850	0
91	20241025	173300	114428770	5850	5850	5850	5850	0
92	20241025	173200	114428770	5850	5850	5850	5850	924
93	20241025	173100	114428770	5850	5850	5850	5850	0
94	20241025	173000	114428770	5850	5850	5850	5850	0
95	20241025	172900	114428770	5850	5850	5850	5850	0
96	20241025	172800	114428770	5850	5850	5850	5850	0
97	20241025	172700	114428770	5850	5850	5850	5850	0
98	20241025	172600	114428770	5850	5850	5850	5850	0
99	20241025	172500	114428770	5850	5850	5850	5850	0
100	20241025	172400	114428770	5850	5850	5850	5850	0
101	20241025	172300	114428770	5850	5850	5850	5850	0
102	20241025	172200	114428770	5850	5850	5850	5850	0
103	20241025	172100	114428770	5850	5850	5850	5850	0
104	20241025	172000	114428770	5850	5850	5850	5850	0
105	20241025	171900	114428770	5850	5850	5850	5850	0
106	20241025	171800	114428770	5850	5850	5850	5850	0
107	20241025	171700	114428770	5850	5850	5850	5850	0
108	20241025	171600	114428770	5850	5850	5850	5850	0
109	20241025	171500	114428770	5850	5850	5850	5850	0
110	20241025	171400	114428770	5850	5850	5850	5850	0
111	20241025	171300	114428770	5850	5850	5850	5850	0
112	20241025	171200	114428770	5850	5850	5850	5850	0
113	20241025	171100	114428770	5850	5850	5850	5850	0
114	20241025	171000	114428770	5850	5850	5850	5850	0
115	20241025	170900	114428770	5850	5850	5850	5850	0
116	20241025	170800	114428770	5850	5850	5850	5850	0
117	20241025	170700	114428770	5850	5850	5850	5850	0
118	20241025	170600	114428770	5850	5850	5850	5850	0
119	20241025	170500	114428770	5850	5850	5850	5850	0
120	20241025	170400	114428770	5850	5850	5850	5850	0
121	20241025	170300	114428770	5850	5850	5850	5850	0
122	20241025	170200	114428770	5850	5850	5850	5850	924
123	20241025	170100	114428770	5850	5850	5850	5850	0
124	20241025	170000	114428770	5850	5850	5850	5850	0
125	20241025	165900	114428770	5850	5850	5850	5850	0
126	20241025	165800	114428770	5850	5850	5850	5850	0
127	20241025	165700	114428770	5850	5850	5850	5850	0
128	20241025	165600	114428770	5850	5850	5850	5850	0
129	20241025	165500	114428770	5850	5850	5850	5850	0
130	20241025	165400	114428770	5850	5850	5850	5850	0
131	20241025	165300	114428770	5850	5850	5850	5850	0
132	20241025	165200	114428770	5850	5850	5850	5850	0
133	20241025	165100	114428770	5850	5850	5850	5850	0
134	20241025	165000	114428770	5850	5850	5850	5850	0
135	20241025	164900	114428770	5850	5850	5850	5850	0
136	20241025	164800	114428770	5850	5850	5850	5850	0
137	20241025	164700	114428770	5850	5850	5850	5850	0
138	20241025	164600	114428770	5850	5850	5850	5850	0
139	20241025	164500	114428770	5850	5850	5850	5850	0
140	20241025	164400	114428770	5850	5850	5850	5850	0
141	20241025	164300	114428770	5850	5850	5850	5850	0
142	20241025	164200	114428770	5850	5850	5850	5850	0
143	20241025	164100	114428770	5850	5850	5850	5850	0
144	20241025	164000	114428770	5850	5850	5850	5850	0
145	20241025	163900	114428770	5850	5850	5850	5850	0
146	20241025	163800	114428770	5850	5850	5850	5850	0
147	20241025	163700	114428770	5850	5850	5850	5850	0
148	20241025	163600	114428770	5850	5850	5850	5850	0
149	20241025	163500	114428770	5850	5850	5850	5850	0
150	20241025	163400	114428770	5850	5850	5850	5850	0
151	20241025	163300	114428770	5850	5850	5850	5850	0
152	20241025	163200	114428770	5850	5850	5850	5850	924
153	20241025	163100	114428770	5850	5850	5850	5850	0
154	20241025	163000	114428770	5850	5850	5850	5850	0
155	20241025	162900	114428770	5850	5850	5850	5850	0
156	20241025	162800	114428770	5850	5850	5850	5850	0
157	20241025	162700	114428770	5850	5850	5850	5850	0
158	20241025	162600	114428770	5850	5850	5850	5850	0
159	20241025	162500	114428770	5850	5850	5850	5850	0
160	20241025	162400	114428770	5850	5850	5850	5850	0
161	20241025	162300	114428770	5850	5850	5850	5850	0
162	20241025	162200	114428770	5850	5850	5850	5850	0
163	20241025	162100	114428770	5850	5850	5850	5850	0
164	20241025	162000	114428770	5850	5850	5850	5850	0
165	20241025	161900	114428770	5850	5850	5850	5850	0
166	20241025	161800	114428770	5850	5850	5850	5850	0
167	20241025	161700	114428770	5850	5850	5850	5850	0
168	20241025	161600	114428770	5850	5850	5850	5850	0
169	20241025	161500	114428770	5850	5850	5850	5850	0
170	20241025	161400	114428770	5850	5850	5850	5850	0
171	20241025	161300	114428770	5850	5850	5850	5850	0
172	20241025	161200	114428770	5850	5850	5850	5850	0
173	20241025	161100	114428770	5850	5850	5850	5850	0
174	20241025	161000	114428770	5850	5850	5850	5850	0
175	20241025	160900	114428770	5850	5850	5850	5850	0
176	20241025	160800	114428770	5850	5850	5850	5850	0
177	20241025	160700	114428770	5850	5850	5850	5850	0
178	20241025	160600	114428770	5850	5850	5850	5850	0
179	20241025	160500	114428770	5850	5850	5850	5850	0
180	20241025	160400	114428770	5850	5850	5850	5850	0
181	20241025	160300	114428770	5850	5850	5850	5850	0
182	20241025	160200	114428770	5850	5850	5850	5850	924
183	20241025	160100	114428770	5850	5850	5850	5850	0
184	20241025	160000	114428770	5850	5850	5850	5850	0
185	20241025	155900	114428770	5850	5850	5850	5850	0
186	20241025	155800	114428770	5850	5850	5850	5850	0
187	20241025	155700	114428770	5850	5850	5850	5850	0
188	20241025	155600	114428770	5850	5850	5850	5850	0
189	20241025	155500	114428770	5850	5850	5850	5850	0
190	20241025	155400	114428770	5850	5850	5850	5850	0
191	20241025	155300	114428770	5850	5850	5850	5850	0
192	20241025	155200	114428770	5850	5850	5850	5850	0
193	20241025	155100	114428770	5850	5850	5850	5850	0
194	20241025	155000	114428770	5850	5850	5850	5850	0
195	20241025	154900	114428770	5850	5850	5850	5850	0
196	20241025	154800	114428770	5850	5850	5850	5850	0
197	20241025	154700	114428770	5850	5850	5850	5850	0
198	20241025	154600	114428770	5850	5850	5850	5850	0
199	20241025	154500	114428770	5850	5850	5850	5850	0
200	20241025	154400	114428770	5850	5850	5850	5850	0
201	20241025	154300	114428770	5850	5850	5850	5850	0
202	20241025	154200	114428770	5850	5850	5850	5850	0
203	20241025	154100	114428770	5850	5850	5850	5850	0
204	20241025	154000	114428770	5850	5850	5850	5850	0
205	20241025	153900	114428770	5850	5850	5850	5850	0
206	20241025	153800	114428770	5850	5850	5850	5850	0
207	20241025	153700	114428770	5850	5850	5850	5850	0
208	20241025	153600	114428770	5850	5850	5850	5850	0
209	20241025	153500	114428770	5850	5850	5850	5850	0
210	20241025	153400	114428770	5850	5850	5850	5850	0
211	20241025	153300	114428770	5850	5850	5850	5850	0
212	20241025	153200	114428770	5850	5850	5850	5850	924
213	20241025	153100	114428770	5850	5850	5850	5850	0
214	20241025	153000	114428770	5850	5850	5850	5850	924
215	20241025	152900	109023370	5870	5870	5870	5870	0
216	20241025	152800	109023370	5870	5870	5870	5870	0
217	20241025	152700	109023370	5870	5870	5870	5870	0
218	20241025	152600	109023370	5870	5870	5870	5870	0
219	20241025	152500	109023370	5870	5870	5870	5870	0
220	20241025	152400	109023370	5870	5870	5870	5870	0
221	20241025	152300	109023370	5870	5870	5870	5870	0
222	20241025	152200	109023370	5870	5870	5870	5870	0
223	20241025	152100	109023370	5870	5870	5870	5870	0
224	20241025	152000	109023370	5870	5870	5870	5870	0
225	20241025	151900	109023370	5870	5870	5870	5870	0
226	20241025	151800	109023370	5870	5850	5870	5850	3
227	20241025	151700	109005790	5870	5870	5870	5870	8
228	20241025	151600	108958830	5870	5850	5870	5850	63
229	20241025	151500	108590240	5870	5850	5870	5850	6
230	20241025	151400	108555120	5870	5870	5870	5870	7
231	20241025	151300	108514030	5870	5870	5870	5870	0
232	20241025	151200	108514030	5870	5870	5870	5870	19
233	20241025	151100	108402500	5870	5870	5870	5850	133
234	20241025	151000	107622070	5870	5860	5870	5850	167
235	20241025	150900	106642560	5860	5860	5860	5850	377
236	20241025	150800	104433740	5860	5860	5860	5850	316
237	20241025	150700	102582350	5860	5850	5860	5850	3
238	20241025	150600	102564790	5860	5860	5860	5860	0
239	20241025	150500	102564790	5860	5860	5860	5850	10
240	20241025	150400	102506200	5860	5860	5860	5860	0
241	20241025	150300	102506200	5860	5860	5860	5860	0
242	20241025	150200	102506200	5860	5860	5860	5850	10
243	20241025	150100	102447610	5860	5860	5860	5860	0
244	20241025	150000	102447610	5860	5860	5860	5860	1
245	20241025	145900	102441750	5850	5860	5860	5850	369
246	20241025	145800	100283030	5860	5860	5860	5860	0
247	20241025	145700	100283030	5860	5850	5860	5850	133
248	20241025	145600	99504970	5860	5860	5860	5860	8
249	20241025	145500	99458090	5860	5860	5860	5860	0
250	20241025	145400	99458090	5860	5860	5860	5860	0
251	20241025	145300	99458090	5860	5860	5860	5850	12
252	20241025	145200	99387800	5860	5860	5860	5860	0
253	20241025	145100	99387800	5860	5860	5860	5860	0
254	20241025	145000	99387800	5860	5860	5860	5860	7
255	20241025	144900	99346780	5860	5860	5860	5860	0
256	20241025	144800	99346780	5860	5850	5860	5850	7
257	20241025	144700	99305790	5860	5860	5860	5860	11
258	20241025	144600	99241330	5860	5860	5860	5860	0
259	20241025	144500	99241330	5860	5860	5860	5860	0
260	20241025	144400	99241330	5860	5860	5860	5860	8
261	20241025	144300	99194450	5860	5860	5860	5860	0
262	20241025	144200	99194450	5860	5850	5860	5850	4
263	20241025	144100	99171030	5860	5850	5860	5850	9
264	20241025	144000	99118300	5860	5860	5860	5860	0
265	20241025	143900	99118300	5860	5860	5860	5860	0
266	20241025	143800	99118300	5860	5860	5860	5860	8
267	20241025	143700	99071420	5870	5870	5870	5870	0
268	20241025	143600	99071420	5870	5860	5870	5850	379
269	20241025	143500	96850940	5860	5860	5860	5860	0
270	20241025	143400	96850940	5860	5860	5860	5860	0
271	20241025	143300	96850940	5860	5850	5860	5840	33
272	20241025	143200	96657890	5850	5850	5850	5850	0
273	20241025	143100	96657890	5850	5850	5850	5850	0
274	20241025	143000	96657890	5850	5850	5850	5840	9
275	20241025	142900	96605250	5850	5840	5850	5840	124
276	20241025	142800	95881080	5860	5860	5860	5860	0
277	20241025	142700	95881080	5860	5860	5860	5860	8
278	20241025	142600	95834200	5860	5850	5860	5850	16
279	20241025	142500	95740590	5860	5840	5860	5840	2
280	20241025	142400	95728890	5860	5860	5860	5840	10
281	20241025	142300	95670310	5860	5840	5860	5840	146
282	20241025	142200	94817630	5860	5860	5860	5860	0
283	20241025	142100	94817630	5860	5860	5860	5860	7
284	20241025	142000	94776610	5860	5860	5860	5860	0
285	20241025	141900	94776610	5860	5860	5860	5860	0
286	20241025	141800	94776610	5860	5860	5860	5860	8
287	20241025	141700	94729730	5860	5860	5860	5860	0
288	20241025	141600	94729730	5860	5860	5860	5860	0
289	20241025	141500	94729730	5860	5860	5860	5860	8
290	20241025	141400	94682850	5860	5860	5860	5860	0
291	20241025	141300	94682850	5860	5860	5860	5860	1
292	20241025	141200	94676990	5840	5860	5860	5840	564
293	20241025	141100	91383090	5860	5860	5860	5860	0
294	20241025	141000	91383090	5860	5840	5860	5840	2
295	20241025	140900	91371390	5860	5860	5860	5850	4031
296	20241025	140800	67789850	5870	5870	5870	5870	0
297	20241025	140700	67789850	5870	5870	5870	5870	0
298	20241025	140600	67789850	5870	5870	5870	5870	8
299	20241025	140500	67742890	5870	5870	5870	5870	0
300	20241025	140400	67742890	5870	5870	5870	5870	0
301	20241025	140300	67742890	5870	5870	5870	5870	8
302	20241025	140200	67695930	5870	5870	5870	5870	0
303	20241025	140100	67695930	5870	5870	5870	5870	0
304	20241025	140000	67695930	5870	5870	5870	5870	7
305	20241025	135900	67654840	5870	5870	5870	5870	0
306	20241025	135800	67654840	5870	5870	5870	5870	0
307	20241025	135700	67654840	5870	5870	5870	5870	8
308	20241025	135600	67607880	5870	5870	5870	5870	0
309	20241025	135500	67607880	5870	5870	5870	5870	8
310	20241025	135400	67560920	5870	5870	5870	5870	0
311	20241025	135300	67560920	5870	5870	5870	5870	0
312	20241025	135200	67560920	5870	5870	5870	5870	7
313	20241025	135100	67519830	5870	5870	5870	5870	0
314	20241025	135000	67519830	5870	5870	5870	5870	0
315	20241025	134900	67519830	5870	5870	5870	5870	8
316	20241025	134800	67472870	5870	5870	5870	5870	0
317	20241025	134700	67472870	5870	5870	5870	5870	0
318	20241025	134600	67472870	5870	5870	5870	5870	8
319	20241025	134500	67425910	5870	5870	5870	5870	0
320	20241025	134400	67425910	5870	5870	5870	5870	0
321	20241025	134300	67425910	5870	5870	5870	5870	7
322	20241025	134200	67384820	5870	5870	5870	5870	0
323	20241025	134100	67384820	5870	5870	5870	5870	0
324	20241025	134000	67384820	5870	5870	5870	5870	8
325	20241025	133900	67337860	5870	5870	5870	5870	0
326	20241025	133800	67337860	5870	5870	5870	5870	0
327	20241025	133700	67337860	5870	5870	5870	5870	8
328	20241025	133600	67290900	5870	5870	5870	5870	0
329	20241025	133500	67290900	5870	5870	5870	5870	0
330	20241025	133400	67290900	5870	5870	5870	5870	7
331	20241025	133300	67249810	5870	5870	5870	5870	0
332	20241025	133200	67249810	5870	5870	5870	5870	0
333	20241025	133100	67249810	5870	5870	5870	5870	8
334	20241025	133000	67202850	5870	5870	5870	5870	0
335	20241025	132900	67202850	5870	5870	5870	5870	0
336	20241025	132800	67202850	5870	5870	5870	5870	8
337	20241025	132700	67155890	5870	5870	5870	5870	0
338	20241025	132600	67155890	5870	5870	5870	5870	0
339	20241025	132500	67155890	5870	5870	5870	5870	8
340	20241025	132400	67108930	5870	5870	5870	5870	0
341	20241025	132300	67108930	5870	5870	5870	5870	0
342	20241025	132200	67108930	5870	5870	5870	5870	7
343	20241025	132100	67067840	5870	5870	5870	5870	0
344	20241025	132000	67067840	5870	5870	5870	5870	102
345	20241025	131900	66469100	5880	5880	5880	5880	8
346	20241025	131800	66422060	5880	5880	5880	5880	1
347	20241025	131700	66416180	5870	5880	5880	5870	15
348	20241025	131600	66328050	5880	5880	5880	5880	0
349	20241025	131500	66328050	5880	5880	5880	5880	0
350	20241025	131400	66328050	5880	5880	5880	5880	7
351	20241025	131300	66286890	5880	5880	5880	5880	0
352	20241025	131200	66286890	5880	5880	5880	5880	0
353	20241025	131100	66286890	5880	5880	5880	5880	8
354	20241025	131000	66239850	5880	5870	5880	5870	3
355	20241025	130900	66222230	5880	5880	5880	5880	0
356	20241025	130800	66222230	5880	5880	5880	5880	8
357	20241025	130700	66175190	5880	5880	5880	5880	0
358	20241025	130600	66175190	5880	5880	5880	5880	0
359	20241025	130500	66175190	5880	5880	5880	5880	7
360	20241025	130400	66134030	5880	5880	5880	5880	0
361	20241025	130300	66134030	5880	5880	5880	5880	0
362	20241025	130200	66134030	5880	5880	5880	5880	8
363	20241025	130100	66086990	5880	5880	5880	5880	0
364	20241025	130000	66086990	5880	5880	5880	5880	0
365	20241025	125900	66086990	5880	5880	5880	5880	8
366	20241025	125800	66039950	5880	5880	5880	5880	0
367	20241025	125700	66039950	5880	5880	5880	5880	0
368	20241025	125600	66039950	5880	5880	5880	5880	8
369	20241025	125500	65992910	5880	5880	5880	5880	0
370	20241025	125400	65992910	5880	5870	5880	5870	2
371	20241025	125300	65981160	5880	5880	5880	5870	65
372	20241025	125200	65599210	5880	5880	5880	5880	0
373	20241025	125100	65599210	5880	5880	5880	5880	0
374	20241025	125000	65599210	5880	5880	5880	5880	8
375	20241025	124900	65552170	5880	5880	5880	5880	0
376	20241025	124800	65552170	5880	5870	5880	5870	110
377	20241025	124700	64906460	5880	5880	5880	5880	8
378	20241025	124600	64859420	5890	5890	5890	5890	0
379	20241025	124500	64859420	5890	5890	5890	5890	0
380	20241025	124400	64859420	5890	5890	5890	5890	7
381	20241025	124300	64818190	5890	5890	5890	5890	0
382	20241025	124200	64818190	5890	5890	5890	5890	2
383	20241025	124100	64806410	5890	5890	5890	5890	8
384	20241025	124000	64759290	5890	5890	5890	5890	0
385	20241025	123900	64759290	5890	5890	5890	5890	0
386	20241025	123800	64759290	5890	5890	5890	5890	8
387	20241025	123700	64712170	5890	5890	5890	5890	0
388	20241025	123600	64712170	5890	5920	5920	5870	699
389	20241025	123500	60601660	5920	5920	5920	5920	0
390	20241025	123400	60601660	5920	5920	5920	5920	0
391	20241025	123300	60601660	5920	5910	5920	5890	15
392	20241025	123200	60513010	5920	5920	5920	5920	0
393	20241025	123100	60513010	5920	5920	5920	5920	0
394	20241025	123000	60513010	5920	5920	5920	5920	8
395	20241025	122900	60465650	5920	5920	5920	5920	0
396	20241025	122800	60465650	5920	5920	5920	5920	0
397	20241025	122700	60465650	5920	5920	5920	5920	7
398	20241025	122600	60424210	5920	5920	5920	5920	0
399	20241025	122500	60424210	5920	5920	5920	5920	0
400	20241025	122400	60424210	5920	5920	5920	5890	11
401	20241025	122300	60359150	5920	5920	5920	5920	0
402	20241025	122200	60359150	5920	5920	5920	5920	0
403	20241025	122100	60359150	5920	5910	5920	5910	9
404	20241025	122000	60305950	5920	5920	5920	5920	0
405	20241025	121900	60305950	5920	5920	5920	5920	0
406	20241025	121800	60305950	5920	5920	5920	5920	8
407	20241025	121700	60258590	5920	5920	5920	5920	0
408	20241025	121600	60258590	5920	5920	5920	5920	0
409	20241025	121500	60258590	5920	5910	5920	5910	8
410	20241025	121400	60211300	5920	5920	5920	5920	0
411	20241025	121300	60211300	5920	5920	5920	5920	0
412	20241025	121200	60211300	5920	5920	5920	5920	8
413	20241025	121100	60163940	5920	5920	5920	5920	0
414	20241025	121000	60163940	5920	5920	5920	5920	0
415	20241025	120900	60163940	5920	5920	5920	5920	8
416	20241025	120800	60116580	5920	5910	5920	5910	22
417	20241025	120700	59986550	5910	5910	5910	5910	0
418	20241025	120600	59986550	5910	5890	5910	5890	19
419	20241025	120500	59874480	5910	5910	5910	5910	0
420	20241025	120400	59874480	5910	5910	5910	5910	0
421	20241025	120300	59874480	5910	5910	5910	5910	8
422	20241025	120200	59827200	5910	5910	5910	5910	0
423	20241025	120100	59827200	5910	5910	5910	5910	0
424	20241025	120000	59827200	5910	5910	5910	5910	8
425	20241025	115900	59779920	5930	5910	5930	5890	244
426	20241025	115800	58338880	5930	5930	5930	5930	57
427	20241025	115700	58000870	5930	5930	5930	5930	0
428	20241025	115600	58000870	5930	5930	5930	5930	0
429	20241025	115500	58000870	5930	5930	5930	5930	8
430	20241025	115400	57953430	5940	5940	5940	5940	0
431	20241025	115300	57953430	5940	5940	5940	5940	0
432	20241025	115200	57953430	5940	5940	5940	5940	8
433	20241025	115100	57905910	5940	5910	5940	5900	217
434	20241025	115000	56623630	5910	5910	5910	5910	24
435	20241025	114900	56481790	5910	5910	5910	5910	8
436	20241025	114800	56434510	5910	5910	5910	5910	0
437	20241025	114700	56434510	5910	5910	5910	5910	49
438	20241025	114600	56144920	5910	5910	5910	5890	86
439	20241025	114500	55637010	5910	5900	5910	5900	146
440	20241025	114400	54774880	5900	5900	5900	5900	0
441	20241025	114300	54774880	5900	5900	5900	5900	8
442	20241025	114200	54727680	5900	5900	5900	5900	0
443	20241025	114100	54727680	5900	5900	5900	5900	0
444	20241025	114000	54727680	5900	5890	5900	5890	60
445	20241025	113900	54374200	5890	5890	5890	5890	100
446	20241025	113800	53785200	5890	5890	5890	5890	0
447	20241025	113700	53785200	5890	5880	5890	5880	71
448	20241025	113600	53367710	5880	5870	5880	5870	123
449	20241025	113500	52645690	5870	5870	5870	5870	0
450	20241025	113400	52645690	5870	5870	5870	5870	8
451	20241025	113300	52598730	5870	5870	5870	5870	0
452	20241025	113200	52598730	5870	5870	5870	5870	0
453	20241025	113100	52598730	5870	5870	5870	5870	8
454	20241025	113000	52551770	5870	5870	5870	5870	0
455	20241025	112900	52551770	5870	5860	5870	5860	19
456	20241025	112800	52440420	5860	5860	5860	5860	7
457	20241025	112700	52399400	5870	5870	5870	5870	0
458	20241025	112600	52399400	5870	5870	5870	5870	0
459	20241025	112500	52399400	5870	5870	5870	5870	8
460	20241025	112400	52352440	5870	5870	5870	5870	0
461	20241025	112300	52352440	5870	5870	5870	5870	0
462	20241025	112200	52352440	5870	5870	5870	5870	8
463	20241025	112100	52305480	5870	5860	5870	5860	94
464	20241025	112000	51754630	5870	5870	5870	5870	0
465	20241025	111900	51754630	5870	5870	5870	5870	7
466	20241025	111800	51713540	5870	5870	5870	5870	0
467	20241025	111700	51713540	5870	5870	5870	5870	8
468	20241025	111600	51666580	5870	5860	5870	5860	21
469	20241025	111500	51543510	5870	5870	5870	5870	0
470	20241025	111400	51543510	5870	5870	5870	5870	8
471	20241025	111300	51496550	5870	5870	5870	5870	0
472	20241025	111200	51496550	5870	5870	5870	5870	0
473	20241025	111100	51496550	5870	5870	5870	5870	8
474	20241025	111000	51449590	5870	5870	5870	5870	0
475	20241025	110900	51449590	5870	5870	5870	5870	0
476	20241025	110800	51449590	5870	5870	5870	5870	7
477	20241025	110700	51408500	5860	5860	5860	5860	0
478	20241025	110600	51408500	5860	5860	5860	5860	1
479	20241025	110500	51402640	5870	5860	5870	5860	11
480	20241025	110400	51338100	5870	5870	5870	5870	0
481	20241025	110300	51338100	5870	5870	5870	5870	0
482	20241025	110200	51338100	5870	5870	5870	5870	9
483	20241025	110100	51285270	5870	5870	5870	5870	0
484	20241025	110000	51285270	5870	5870	5870	5870	0
485	20241025	105900	51285270	5870	5870	5870	5870	7
486	20241025	105800	51244180	5870	5870	5870	5870	0
487	20241025	105700	51244180	5870	5870	5870	5870	0
488	20241025	105600	51244180	5870	5870	5870	5870	8
489	20241025	105500	51197220	5870	5870	5870	5870	0
490	20241025	105400	51197220	5870	5870	5870	5870	0
491	20241025	105300	51197220	5870	5870	5870	5870	8
492	20241025	105200	51150260	5870	5870	5870	5870	0
493	20241025	105100	51150260	5870	5870	5870	5860	340
494	20241025	105000	49154770	5870	5870	5870	5860	11
495	20241025	104900	49090230	5870	5870	5870	5870	0
496	20241025	104800	49090230	5870	5860	5870	5860	2
497	20241025	104700	49078500	5870	5870	5870	5870	8
498	20241025	104600	49031540	5870	5860	5870	5860	2
499	20241025	104500	49019810	5870	5860	5870	5860	6
500	20241025	104400	48984640	5870	5870	5870	5870	8
501	20241025	104300	48937680	5870	5870	5870	5870	0
502	20241025	104200	48937680	5870	5870	5870	5870	0
503	20241025	104100	48937680	5870	5870	5870	5870	8
504	20241025	104000	48890720	5870	5870	5870	5870	0
505	20241025	103900	48890720	5870	5870	5870	5870	7
506	20241025	103800	48849630	5870	5870	5870	5870	0
507	20241025	103700	48849630	5870	5870	5870	5870	0
508	20241025	103600	48849630	5870	5870	5870	5870	8
509	20241025	103500	48802670	5870	5870	5870	5870	0
510	20241025	103400	48802670	5870	5870	5870	5870	10
511	20241025	103300	48743970	5870	5870	5870	5870	8
512	20241025	103200	48697010	5870	5870	5870	5870	0
513	20241025	103100	48697010	5870	5860	5870	5850	77
514	20241025	103000	48245940	5870	5870	5870	5860	81
515	20241025	102900	47771190	5870	5870	5870	5870	0
516	20241025	102800	47771190	5870	5870	5870	5870	0
517	20241025	102700	47771190	5870	5870	5870	5870	8
518	20241025	102600	47724230	5880	5880	5880	5880	0
519	20241025	102500	47724230	5880	5880	5880	5880	0
520	20241025	102400	47724230	5880	5890	5890	5870	57
521	20241025	102300	47389470	5890	5890	5890	5890	0
522	20241025	102200	47389470	5890	5890	5890	5890	0
523	20241025	102100	47389470	5890	5890	5890	5890	7
524	20241025	102000	47348240	5890	5890	5890	5890	0
525	20241025	101900	47348240	5890	5870	5890	5870	26
526	20241025	101800	47195600	5890	5890	5890	5890	8
527	20241025	101700	47148480	5890	5890	5890	5890	0
528	20241025	101600	47148480	5890	5890	5890	5890	0
529	20241025	101500	47148480	5890	5890	5890	5890	8
530	20241025	101400	47101360	5890	5890	5890	5890	0
531	20241025	101300	47101360	5890	5870	5890	5870	2
532	20241025	101200	47089600	5890	5890	5890	5890	7
533	20241025	101100	47048370	5890	5890	5890	5890	0
534	20241025	101000	47048370	5890	5890	5890	5890	0
535	20241025	100900	47048370	5890	5890	5890	5890	8
536	20241025	100800	47001250	5890	5890	5890	5890	0
537	20241025	100700	47001250	5890	5890	5890	5890	0
538	20241025	100600	47001250	5890	5890	5890	5890	8
539	20241025	100500	46954130	5870	5870	5870	5870	0
540	20241025	100400	46954130	5870	5870	5870	5870	1
541	20241025	100300	46948260	5890	5890	5890	5890	8
542	20241025	100200	46901140	5890	5880	5890	5860	455
543	20241025	100100	44226710	5870	5870	5870	5870	1
544	20241025	100000	44220840	5870	5850	5900	5820	463
545	20241025	095900	41504920	5850	5900	5900	5790	4395
546	20241025	095800	15669440	5940	5930	5940	5930	9
547	20241025	095700	15616060	5940	5940	5940	5940	0
548	20241025	095600	15616060	5940	5940	5940	5940	0
549	20241025	095500	15616060	5940	5940	5940	5940	8
550	20241025	095400	15568540	5940	5940	5940	5940	0
551	20241025	095300	15568540	5940	5940	5940	5940	0
552	20241025	095200	15568540	5940	5920	5940	5920	30
553	20241025	095100	15390850	5920	5940	5940	5900	24
554	20241025	095000	15249050	5900	5900	5900	5900	1
555	20241025	094900	15243150	5940	5940	5940	5940	8
556	20241025	094800	15195630	5940	5940	5940	5940	0
557	20241025	094700	15195630	5940	5940	5940	5940	0
558	20241025	094600	15195630	5940	5920	5940	5920	10
559	20241025	094500	15136410	5920	5920	5920	5920	0
560	20241025	094400	15136410	5920	5920	5920	5920	0
561	20241025	094300	15136410	5920	5920	5920	5920	7
562	20241025	094200	15094970	5920	5920	5920	5920	0
563	20241025	094100	15094970	5920	5920	5920	5920	0
564	20241025	094000	15094970	5920	5920	5920	5920	8
565	20241025	093900	15047610	5890	5890	5890	5890	61
566	20241025	093800	14688320	5920	5920	5920	5920	0
567	20241025	093700	14688320	5920	5920	5920	5920	8
568	20241025	093600	14640960	5920	5890	5920	5890	3
569	20241025	093500	14623260	5890	5890	5910	5870	252
570	20241025	093400	13142830	5890	5900	5910	5890	11
571	20241025	093300	13077940	5910	5890	5910	5890	4
572	20241025	093200	13054320	5910	5910	5910	5910	0
573	20241025	093100	13054320	5910	5900	5910	5900	13
574	20241025	093000	12977540	5920	5920	5920	5920	0
575	20241025	092900	12977540	5920	5920	5920	5920	0
576	20241025	092800	12977540	5920	5910	5920	5880	225
577	20241025	092700	11649020	5940	5940	5940	5940	0
578	20241025	092600	11649020	5940	5940	5940	5940	0
579	20241025	092500	11649020	5940	5940	5940	5940	8
580	20241025	092400	11601500	5950	5950	5950	5950	0
581	20241025	092300	11601500	5950	5950	5950	5950	0
582	20241025	092200	11601500	5950	5900	5950	5880	57
583	20241025	092100	11264780	5900	5900	5910	5880	72
584	20241025	092000	10840460	5900	5950	5950	5880	487
585	20241025	091900	7971960	5950	5910	5950	5910	74
586	20241025	091800	7533950	5910	5920	5920	5890	613
587	20241025	091700	3907010	5920	5910	5920	5910	9
588	20241025	091600	3853800	5910	5910	5910	5910	0
589	20241025	091500	3853800	5910	5910	5910	5910	0
590	20241025	091400	3853800	5910	5910	5910	5910	7
591	20241025	091300	3812430	5910	5910	5910	5910	0
592	20241025	091200	3812430	5910	5910	5910	5910	0
593	20241025	091100	3812430	5910	5900	5910	5900	19
594	20241025	091000	3700320	5900	5920	5920	5880	182
595	20241025	090900	2628390	5920	5920	5920	5920	0
596	20241025	090800	2628390	5920	5920	5920	5920	8
597	20241025	090700	2581030	5920	5920	5920	5920	0
598	20241025	090600	2581030	5920	5910	5920	5910	3
599	20241025	090500	2563290	5920	5920	5920	5920	7
600	20241025	090400	2521850	5920	5920	5920	5920	0
601	20241025	090300	2521850	5920	5920	5920	5920	0
602	20241025	090200	2521850	5920	5900	5920	5890	21
603	20241025	090100	2397770	5900	5900	5900	5900	0
604	20241025	090000	2397770	5900	5940	5950	5880	405