KissMeData/016610/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190200	545388100	5570	5570	5570	5570	487
3	20241017	190100	545388100	5570	5570	5570	5570	0
4	20241017	190000	545388100	5570	5570	5570	5570	0
5	20241017	185900	545388100	5570	5570	5570	5570	0
6	20241017	185800	545388100	5570	5570	5570	5570	0
7	20241017	185700	545388100	5570	5570	5570	5570	0
8	20241017	185600	545388100	5570	5570	5570	5570	0
9	20241017	185500	545388100	5570	5570	5570	5570	0
10	20241017	185400	545388100	5570	5570	5570	5570	0
11	20241017	185300	545388100	5570	5570	5570	5570	0
12	20241017	185200	545388100	5570	5570	5570	5570	0
13	20241017	185100	545388100	5570	5570	5570	5570	0
14	20241017	185000	545388100	5570	5570	5570	5570	0
15	20241017	184900	545388100	5570	5570	5570	5570	0
16	20241017	184800	545388100	5570	5570	5570	5570	0
17	20241017	184700	545388100	5570	5570	5570	5570	0
18	20241017	184600	545388100	5570	5570	5570	5570	0
19	20241017	184500	545388100	5570	5570	5570	5570	0
20	20241017	184400	545388100	5570	5570	5570	5570	0
21	20241017	184300	545388100	5570	5570	5570	5570	0
22	20241017	184200	545388100	5570	5570	5570	5570	0
23	20241017	184100	545388100	5570	5570	5570	5570	0
24	20241017	184000	545388100	5570	5570	5570	5570	0
25	20241017	183900	545388100	5570	5570	5570	5570	0
26	20241017	183800	545388100	5570	5570	5570	5570	0
27	20241017	183700	545388100	5570	5570	5570	5570	0
28	20241017	183600	545388100	5570	5570	5570	5570	0
29	20241017	183500	545388100	5570	5570	5570	5570	0
30	20241017	183400	545388100	5570	5570	5570	5570	0
31	20241017	183300	545388100	5570	5570	5570	5570	0
32	20241017	183200	545388100	5570	5570	5570	5570	487
33	20241017	183100	545388100	5570	5570	5570	5570	0
34	20241017	183000	545388100	5570	5570	5570	5570	0
35	20241017	182900	545388100	5570	5570	5570	5570	0
36	20241017	182800	545388100	5570	5570	5570	5570	0
37	20241017	182700	545388100	5570	5570	5570	5570	0
38	20241017	182600	545388100	5570	5570	5570	5570	0
39	20241017	182500	545388100	5570	5570	5570	5570	0
40	20241017	182400	545388100	5570	5570	5570	5570	0
41	20241017	182300	545388100	5570	5570	5570	5570	0
42	20241017	182200	545388100	5570	5570	5570	5570	0
43	20241017	182100	545388100	5570	5570	5570	5570	0
44	20241017	182000	545388100	5570	5570	5570	5570	0
45	20241017	181900	545388100	5570	5570	5570	5570	0
46	20241017	181800	545388100	5570	5570	5570	5570	0
47	20241017	181700	545388100	5570	5570	5570	5570	0
48	20241017	181600	545388100	5570	5570	5570	5570	0
49	20241017	181500	545388100	5570	5570	5570	5570	0
50	20241017	181400	545388100	5570	5570	5570	5570	0
51	20241017	181300	545388100	5570	5570	5570	5570	0
52	20241017	181200	545388100	5570	5570	5570	5570	0
53	20241017	181100	545388100	5570	5570	5570	5570	0
54	20241017	181000	545388100	5570	5570	5570	5570	0
55	20241017	180900	545388100	5570	5570	5570	5570	0
56	20241017	180800	545388100	5570	5570	5570	5570	0
57	20241017	180700	545388100	5570	5570	5570	5570	0
58	20241017	180600	545388100	5570	5570	5570	5570	0
59	20241017	180500	545388100	5570	5570	5570	5570	0
60	20241017	180400	545388100	5570	5570	5570	5570	0
61	20241017	180300	545388100	5570	5570	5570	5570	0
62	20241017	180200	545388100	5570	5570	5570	5570	487
63	20241017	180100	545388100	5570	5570	5570	5570	0
64	20241017	180000	545388100	5570	5570	5570	5570	0
65	20241017	175900	545388100	5570	5570	5570	5570	0
66	20241017	175800	545388100	5570	5570	5570	5570	0
67	20241017	175700	545388100	5570	5570	5570	5570	0
68	20241017	175600	545388100	5570	5570	5570	5570	0
69	20241017	175500	545388100	5570	5570	5570	5570	0
70	20241017	175400	545388100	5570	5570	5570	5570	0
71	20241017	175300	545388100	5570	5570	5570	5570	0
72	20241017	175200	545388100	5570	5570	5570	5570	0
73	20241017	175100	545388100	5570	5570	5570	5570	0
74	20241017	175000	545388100	5570	5570	5570	5570	0
75	20241017	174900	545388100	5570	5570	5570	5570	0
76	20241017	174800	545388100	5570	5570	5570	5570	0
77	20241017	174700	545388100	5570	5570	5570	5570	0
78	20241017	174600	545388100	5570	5570	5570	5570	0
79	20241017	174500	545388100	5570	5570	5570	5570	0
80	20241017	174400	545388100	5570	5570	5570	5570	0
81	20241017	174300	545388100	5570	5570	5570	5570	0
82	20241017	174200	545388100	5570	5570	5570	5570	0
83	20241017	174100	545388100	5570	5570	5570	5570	0
84	20241017	174000	545388100	5570	5570	5570	5570	0
85	20241017	173900	545388100	5570	5570	5570	5570	0
86	20241017	173800	545388100	5570	5570	5570	5570	0
87	20241017	173700	545388100	5570	5570	5570	5570	0
88	20241017	173600	545388100	5570	5570	5570	5570	0
89	20241017	173500	545388100	5570	5570	5570	5570	0
90	20241017	173400	545388100	5570	5570	5570	5570	0
91	20241017	173300	545388100	5570	5570	5570	5570	0
92	20241017	173200	545388100	5570	5570	5570	5570	487
93	20241017	173100	545388100	5570	5570	5570	5570	0
94	20241017	173000	545388100	5570	5570	5570	5570	0
95	20241017	172900	545388100	5570	5570	5570	5570	0
96	20241017	172800	545388100	5570	5570	5570	5570	0
97	20241017	172700	545388100	5570	5570	5570	5570	0
98	20241017	172600	545388100	5570	5570	5570	5570	0
99	20241017	172500	545388100	5570	5570	5570	5570	0
100	20241017	172400	545388100	5570	5570	5570	5570	0
101	20241017	172300	545388100	5570	5570	5570	5570	0
102	20241017	172200	545388100	5570	5570	5570	5570	0
103	20241017	172100	545388100	5570	5570	5570	5570	0
104	20241017	172000	545388100	5570	5570	5570	5570	0
105	20241017	171900	545388100	5570	5570	5570	5570	0
106	20241017	171800	545388100	5570	5570	5570	5570	0
107	20241017	171700	545388100	5570	5570	5570	5570	0
108	20241017	171600	545388100	5570	5570	5570	5570	0
109	20241017	171500	545388100	5570	5570	5570	5570	0
110	20241017	171400	545388100	5570	5570	5570	5570	0
111	20241017	171300	545388100	5570	5570	5570	5570	0
112	20241017	171200	545388100	5570	5570	5570	5570	0
113	20241017	171100	545388100	5570	5570	5570	5570	0
114	20241017	171000	545388100	5570	5570	5570	5570	0
115	20241017	170900	545388100	5570	5570	5570	5570	0
116	20241017	170800	545388100	5570	5570	5570	5570	0
117	20241017	170700	545388100	5570	5570	5570	5570	0
118	20241017	170600	545388100	5570	5570	5570	5570	0
119	20241017	170500	545388100	5570	5570	5570	5570	0
120	20241017	170400	545388100	5570	5570	5570	5570	0
121	20241017	170300	545388100	5570	5570	5570	5570	0
122	20241017	170200	545388100	5570	5570	5570	5570	487
123	20241017	170100	545388100	5570	5570	5570	5570	0
124	20241017	170000	545388100	5570	5570	5570	5570	0
125	20241017	165900	545388100	5570	5570	5570	5570	0
126	20241017	165800	545388100	5570	5570	5570	5570	0
127	20241017	165700	545388100	5570	5570	5570	5570	0
128	20241017	165600	545388100	5570	5570	5570	5570	0
129	20241017	165500	545388100	5570	5570	5570	5570	0
130	20241017	165400	545388100	5570	5570	5570	5570	0
131	20241017	165300	545388100	5570	5570	5570	5570	0
132	20241017	165200	545388100	5570	5570	5570	5570	0
133	20241017	165100	545388100	5570	5570	5570	5570	0
134	20241017	165000	545388100	5570	5570	5570	5570	0
135	20241017	164900	545388100	5570	5570	5570	5570	0
136	20241017	164800	545388100	5570	5570	5570	5570	0
137	20241017	164700	545388100	5570	5570	5570	5570	0
138	20241017	164600	545388100	5570	5570	5570	5570	0
139	20241017	164500	545388100	5570	5570	5570	5570	0
140	20241017	164400	545388100	5570	5570	5570	5570	0
141	20241017	164300	545388100	5570	5570	5570	5570	0
142	20241017	164200	545388100	5570	5570	5570	5570	0
143	20241017	164100	545388100	5570	5570	5570	5570	0
144	20241017	164000	545388100	5570	5570	5570	5570	0
145	20241017	163900	545388100	5570	5570	5570	5570	0
146	20241017	163800	545388100	5570	5570	5570	5570	0
147	20241017	163700	545388100	5570	5570	5570	5570	0
148	20241017	163600	545388100	5570	5570	5570	5570	0
149	20241017	163500	545388100	5570	5570	5570	5570	0
150	20241017	163400	545388100	5570	5570	5570	5570	0
151	20241017	163300	545388100	5570	5570	5570	5570	0
152	20241017	163200	545388100	5570	5570	5570	5570	487
153	20241017	163100	545388100	5570	5570	5570	5570	0
154	20241017	163000	545388100	5570	5570	5570	5570	0
155	20241017	162900	545388100	5570	5570	5570	5570	0
156	20241017	162800	545388100	5570	5570	5570	5570	0
157	20241017	162700	545388100	5570	5570	5570	5570	0
158	20241017	162600	545388100	5570	5570	5570	5570	0
159	20241017	162500	545388100	5570	5570	5570	5570	0
160	20241017	162400	545388100	5570	5570	5570	5570	0
161	20241017	162300	545388100	5570	5570	5570	5570	0
162	20241017	162200	545388100	5570	5570	5570	5570	0
163	20241017	162100	545388100	5570	5570	5570	5570	0
164	20241017	162000	545388100	5570	5570	5570	5570	0
165	20241017	161900	545388100	5570	5570	5570	5570	0
166	20241017	161800	545388100	5570	5570	5570	5570	0
167	20241017	161700	545388100	5570	5570	5570	5570	0
168	20241017	161600	545388100	5570	5570	5570	5570	0
169	20241017	161500	545388100	5570	5570	5570	5570	0
170	20241017	161400	545388100	5570	5570	5570	5570	0
171	20241017	161300	545388100	5570	5570	5570	5570	0
172	20241017	161200	545388100	5570	5570	5570	5570	0
173	20241017	161100	545388100	5570	5570	5570	5570	0
174	20241017	161000	545388100	5570	5570	5570	5570	0
175	20241017	160900	545388100	5570	5570	5570	5570	0
176	20241017	160800	545388100	5570	5570	5570	5570	0
177	20241017	160700	545388100	5570	5570	5570	5570	0
178	20241017	160600	545388100	5570	5570	5570	5570	0
179	20241017	160500	545388100	5570	5570	5570	5570	0
180	20241017	160400	545388100	5570	5570	5570	5570	0
181	20241017	160300	545388100	5570	5570	5570	5570	0
182	20241017	160200	545388100	5570	5570	5570	5570	487
183	20241017	160100	545388100	5570	5570	5570	5570	0
184	20241017	160000	545388100	5570	5570	5570	5570	0
185	20241017	155900	545388100	5570	5570	5570	5570	0
186	20241017	155800	545388100	5570	5570	5570	5570	0
187	20241017	155700	545388100	5570	5570	5570	5570	0
188	20241017	155600	545388100	5570	5570	5570	5570	0
189	20241017	155500	545388100	5570	5570	5570	5570	0
190	20241017	155400	545388100	5570	5570	5570	5570	0
191	20241017	155300	545388100	5570	5570	5570	5570	0
192	20241017	155200	545388100	5570	5570	5570	5570	0
193	20241017	155100	545388100	5570	5570	5570	5570	0
194	20241017	155000	545388100	5570	5570	5570	5570	0
195	20241017	154900	545388100	5570	5570	5570	5570	0
196	20241017	154800	545388100	5570	5570	5570	5570	0
197	20241017	154700	545388100	5570	5570	5570	5570	0
198	20241017	154600	545388100	5570	5570	5570	5570	0
199	20241017	154500	545388100	5570	5570	5570	5570	0
200	20241017	154400	545388100	5570	5570	5570	5570	0
201	20241017	154300	545388100	5570	5570	5570	5570	0
202	20241017	154200	545388100	5570	5570	5570	5570	0
203	20241017	154100	545388100	5570	5570	5570	5570	0
204	20241017	154000	545388100	5570	5570	5570	5570	0
205	20241017	153900	545388100	5570	5570	5570	5570	0
206	20241017	153800	545388100	5570	5570	5570	5570	0
207	20241017	153700	545388100	5570	5570	5570	5570	0
208	20241017	153600	545388100	5570	5570	5570	5570	0
209	20241017	153500	545388100	5570	5570	5570	5570	0
210	20241017	153400	545388100	5570	5570	5570	5570	0
211	20241017	153300	545388100	5570	5570	5570	5570	0
212	20241017	153200	545388100	5570	5570	5570	5570	487
213	20241017	153100	545388100	5570	5570	5570	5570	0
214	20241017	153000	545388100	5570	5570	5570	5570	487
215	20241017	152900	542675510	5580	5580	5580	5580	0
216	20241017	152800	542675510	5580	5580	5580	5580	0
217	20241017	152700	542675510	5580	5580	5580	5580	0
218	20241017	152600	542675510	5580	5580	5580	5580	0
219	20241017	152500	542675510	5580	5580	5580	5580	0
220	20241017	152400	542675510	5580	5580	5580	5580	0
221	20241017	152300	542675510	5580	5580	5580	5580	0
222	20241017	152200	542675510	5580	5580	5580	5580	0
223	20241017	152100	542675510	5580	5580	5580	5580	0
224	20241017	152000	542675510	5580	5580	5580	5580	0
225	20241017	151900	542675510	5580	5560	5580	5560	18
226	20241017	151800	542575230	5580	5570	5580	5570	611
227	20241017	151700	539171860	5560	5560	5560	5560	0
228	20241017	151600	539171860	5560	5560	5560	5560	200
229	20241017	151500	538059860	5560	5560	5560	5560	390
230	20241017	151400	535891460	5570	5570	5570	5570	0
231	20241017	151300	535891460	5570	5570	5580	5570	544
232	20241017	151200	532861310	5570	5570	5570	5570	206
233	20241017	151100	531713890	5570	5570	5570	5570	200
234	20241017	151000	530599890	5570	5570	5570	5560	5235
235	20241017	150900	501467730	5570	5570	5570	5570	0
236	20241017	150800	501467730	5570	5580	5580	5570	904
237	20241017	150700	496429450	5580	5580	5580	5580	0
238	20241017	150600	496429450	5580	5580	5580	5580	10
239	20241017	150500	496373650	5580	5580	5580	5580	3
240	20241017	150400	496356910	5580	5580	5580	5580	301
241	20241017	150300	494677330	5570	5570	5570	5570	398
242	20241017	150200	492460470	5580	5580	5580	5580	2
243	20241017	150100	492449310	5570	5570	5570	5570	0
244	20241017	150000	492449310	5570	5580	5580	5570	69
245	20241017	145900	492064380	5580	5580	5580	5580	101
246	20241017	145800	491500800	5580	5580	5580	5580	59
247	20241017	145700	491171580	5590	5590	5590	5590	0
248	20241017	145600	491171580	5590	5580	5590	5580	159
249	20241017	145500	490283360	5580	5580	5580	5580	2
250	20241017	145400	490272200	5580	5580	5580	5580	308
251	20241017	145300	488553560	5580	5580	5580	5580	0
252	20241017	145200	488553560	5580	5580	5580	5580	361
253	20241017	145100	486539180	5570	5580	5580	5570	112
254	20241017	145000	485914750	5590	5570	5590	5570	10
255	20241017	144900	485859030	5570	5580	5580	5570	78
256	20241017	144800	485423960	5570	5570	5570	5570	1
257	20241017	144700	485418390	5590	5590	5590	5580	71
258	20241017	144600	485022090	5580	5580	5580	5580	101
259	20241017	144500	484458510	5580	5580	5580	5580	60
260	20241017	144400	484123710	5600	5590	5600	5590	508
261	20241017	144300	481283930	5580	5600	5600	5580	6134
262	20241017	144200	447006320	5600	5600	5600	5600	0
263	20241017	144100	447006320	5600	5600	5600	5600	59
264	20241017	144000	446675920	5600	5610	5610	5600	2210
265	20241017	143900	434299320	5610	5610	5610	5610	0
266	20241017	143800	434299320	5610	5610	5610	5610	59
267	20241017	143700	433968330	5610	5610	5610	5610	0
268	20241017	143600	433968330	5610	5600	5610	5600	259
269	20241017	143500	432517340	5610	5610	5610	5610	0
270	20241017	143400	432517340	5610	5610	5610	5610	67
271	20241017	143300	432141470	5610	5610	5610	5610	0
272	20241017	143200	432141470	5610	5610	5610	5610	59
273	20241017	143100	431810480	5610	5610	5610	5610	59
274	20241017	143000	431479490	5610	5610	5610	5610	0
275	20241017	142900	431479490	5610	5610	5610	5610	60
276	20241017	142800	431142890	5600	5600	5600	5600	389
277	20241017	142700	428964490	5610	5610	5610	5610	59
278	20241017	142600	428633500	5610	5610	5610	5610	132
279	20241017	142500	427892980	5610	5610	5610	5610	110
280	20241017	142400	427275880	5610	5610	5610	5610	0
281	20241017	142300	427275880	5610	5610	5610	5610	59
282	20241017	142200	426944890	5610	5610	5610	5610	59
283	20241017	142100	426613900	5610	5610	5610	5610	0
284	20241017	142000	426613900	5610	5610	5610	5610	60
285	20241017	141900	426277300	5610	5610	5610	5610	0
286	20241017	141800	426277300	5610	5610	5610	5610	59
287	20241017	141700	425946310	5610	5610	5610	5610	0
288	20241017	141600	425946310	5610	5600	5610	5600	62
289	20241017	141500	425598510	5600	5600	5600	5600	68
290	20241017	141400	425217710	5610	5600	5610	5600	118
291	20241017	141300	424556320	5600	5600	5600	5600	0
292	20241017	141200	424556320	5600	5600	5600	5600	0
293	20241017	141100	424556320	5600	5600	5600	5600	60
294	20241017	141000	424220320	5600	5600	5600	5600	0
295	20241017	140900	424220320	5600	5610	5610	5600	574
296	20241017	140800	421005330	5610	5610	5610	5610	0
297	20241017	140700	421005330	5610	5610	5610	5610	59
298	20241017	140600	420674340	5600	5600	5600	5600	0
299	20241017	140500	420674340	5600	5600	5600	5600	127
300	20241017	140400	419963140	5600	5600	5600	5600	2676
301	20241017	140300	404977540	5610	5610	5610	5610	1842
302	20241017	140200	394643920	5620	5620	5620	5620	60
303	20241017	140100	394306720	5620	5620	5620	5620	0
304	20241017	140000	394306720	5620	5620	5620	5620	59
305	20241017	135900	393975140	5610	5610	5610	5610	17
306	20241017	135800	393879770	5620	5620	5620	5620	59
307	20241017	135700	393548190	5620	5620	5620	5620	0
308	20241017	135600	393548190	5620	5610	5620	5610	66
309	20241017	135500	393177330	5620	5620	5620	5620	0
310	20241017	135400	393177330	5620	5620	5620	5620	59
311	20241017	135300	392845750	5620	5620	5620	5620	60
312	20241017	135200	392508550	5620	5620	5620	5620	0
313	20241017	135100	392508550	5620	5630	5630	5620	598
314	20241017	135000	389147200	5620	5620	5620	5620	0
315	20241017	134900	389147200	5620	5620	5620	5620	618
316	20241017	134800	385674040	5640	5640	5640	5640	17
317	20241017	134700	385578160	5630	5630	5630	5620	85
318	20241017	134600	385099820	5630	5630	5630	5630	357
319	20241017	134500	383089910	5630	5630	5630	5630	59
320	20241017	134400	382757740	5630	5630	5630	5630	119
321	20241017	134300	382087770	5630	5630	5630	5630	0
322	20241017	134200	382087770	5630	5630	5630	5630	60
323	20241017	134100	381749970	5630	5630	5630	5630	0
324	20241017	134000	381749970	5630	5630	5630	5630	59
325	20241017	133900	381417800	5620	5620	5620	5620	0
326	20241017	133800	381417800	5620	5620	5620	5620	134
327	20241017	133700	380664720	5630	5630	5630	5630	0
328	20241017	133600	380664720	5630	5620	5630	5620	81
329	20241017	133500	380208910	5620	5620	5620	5620	10
330	20241017	133400	380152710	5630	5630	5630	5630	59
331	20241017	133300	379820540	5620	5620	5620	5620	0
332	20241017	133200	379820540	5620	5620	5620	5620	0
333	20241017	133100	379820540	5620	5620	5620	5620	59
334	20241017	133000	379488960	5620	5620	5620	5620	0
335	20241017	132900	379488960	5620	5620	5620	5620	60
336	20241017	132800	379151760	5620	5620	5620	5620	0
337	20241017	132700	379151760	5620	5620	5620	5620	59
338	20241017	132600	378820180	5620	5620	5620	5620	200
339	20241017	132500	377696180	5620	5620	5620	5620	59
340	20241017	132400	377364600	5620	5620	5620	5620	60
341	20241017	132300	377027400	5620	5620	5620	5620	62
342	20241017	132200	376678960	5630	5630	5630	5630	59
343	20241017	132100	376346790	5620	5620	5620	5620	0
344	20241017	132000	376346790	5620	5620	5620	5620	0
345	20241017	131900	376346790	5620	5620	5620	5620	60
346	20241017	131800	376009590	5620	5620	5620	5620	0
347	20241017	131700	376009590	5620	5620	5620	5620	0
348	20241017	131600	376009590	5620	5610	5620	5610	61
349	20241017	131500	375666790	5620	5620	5620	5620	183
350	20241017	131400	374638330	5630	5630	5630	5630	0
351	20241017	131300	374638330	5630	5620	5630	5620	62
352	20241017	131200	374289860	5620	5620	5620	5620	0
353	20241017	131100	374289860	5620	5620	5620	5610	750
354	20241017	131000	370081570	5630	5630	5630	5630	0
355	20241017	130900	370081570	5630	5630	5630	5630	60
356	20241017	130800	369743770	5620	5650	5650	5620	41
357	20241017	130700	369513320	5620	5620	5620	5620	0
358	20241017	130600	369513320	5620	5620	5620	5620	210
359	20241017	130500	368333120	5620	5620	5620	5620	0
360	20241017	130400	368333120	5620	5620	5620	5620	60
361	20241017	130300	367995920	5620	5620	5620	5620	0
362	20241017	130200	367995920	5620	5620	5620	5620	59
363	20241017	130100	367664340	5620	5620	5620	5620	0
364	20241017	130000	367664340	5620	5610	5620	5610	101
365	20241017	125900	367097130	5620	5620	5620	5620	3
366	20241017	125800	367080270	5630	5620	5630	5620	1282
367	20241017	125700	359874840	5630	5630	5630	5630	0
368	20241017	125600	359874840	5630	5620	5630	5620	224
369	20241017	125500	358613950	5620	5620	5630	5620	106
370	20241017	125400	358017630	5620	5620	5620	5620	23
371	20241017	125300	357888370	5630	5630	5630	5630	59
372	20241017	125200	357556200	5620	5630	5630	5620	2083
373	20241017	125100	345847940	5630	5630	5640	5630	105
374	20241017	125000	345256190	5630	5630	5630	5630	23
375	20241017	124900	345126700	5630	5630	5630	5630	23
376	20241017	124800	344997210	5630	5630	5630	5630	23
377	20241017	124700	344867720	5630	5630	5640	5630	176
378	20241017	124600	343875700	5630	5630	5630	5630	22
379	20241017	124500	343751840	5630	5630	5630	5630	35
380	20241017	124400	343554790	5630	5630	5630	5630	25
381	20241017	124300	343414040	5630	5630	5630	5630	48
382	20241017	124200	343143800	5630	5620	5630	5620	35
383	20241017	124100	342946980	5630	5630	5630	5630	16
384	20241017	124000	342856900	5630	5630	5630	5630	45
385	20241017	123900	342603550	5640	5630	5640	5630	137
386	20241017	123800	341831100	5640	5630	5640	5630	82
387	20241017	123700	341368850	5630	5640	5640	5630	83
388	20241017	123600	340900960	5630	5630	5630	5630	23
389	20241017	123500	340771470	5630	5630	5640	5630	452
390	20241017	123400	338226120	5630	5630	5630	5630	23
391	20241017	123300	338096630	5630	5640	5640	5630	82
392	20241017	123200	337634380	5630	5630	5630	5630	23
393	20241017	123100	337504890	5640	5630	5640	5630	83
394	20241017	123000	337037000	5630	5630	5630	5630	23
395	20241017	122900	336907510	5630	5630	5630	5630	22
396	20241017	122800	336783650	5630	5630	5630	5630	40
397	20241017	122700	336558450	5630	5630	5630	5630	45
398	20241017	122600	336305100	5630	5640	5640	5630	82
399	20241017	122500	335842850	5630	5630	5630	5630	23
400	20241017	122400	335713360	5630	5640	5640	5630	82
401	20241017	122300	335251110	5630	5630	5640	5630	46
402	20241017	122200	334992120	5630	5620	5630	5620	26
403	20241017	122100	334845970	5620	5630	5630	5620	31
404	20241017	122000	334671540	5630	5620	5630	5620	62
405	20241017	121900	334322710	5620	5640	5640	5620	868
406	20241017	121800	329435510	5630	5630	5630	5630	22
407	20241017	121700	329311650	5640	5640	5640	5640	60
408	20241017	121600	328973250	5630	5630	5630	5630	23
409	20241017	121500	328843760	5640	5640	5640	5640	59
410	20241017	121400	328511000	5640	5640	5640	5640	30
411	20241017	121300	328341800	5640	5630	5640	5630	83
412	20241017	121200	327873910	5630	5630	5630	5630	22
413	20241017	121100	327750050	5640	5630	5640	5630	87
414	20241017	121000	327259650	5640	5640	5640	5640	0
415	20241017	120900	327259650	5640	5630	5640	5630	82
416	20241017	120800	326797400	5640	5640	5640	5640	60
417	20241017	120700	326459000	5630	5630	5630	5630	23
418	20241017	120600	326329510	5640	5630	5640	5630	65
419	20241017	120500	325962970	5630	5630	5650	5630	48
420	20241017	120400	325692540	5640	5640	5640	5640	72
421	20241017	120300	325286460	5630	5630	5630	5630	23
422	20241017	120200	325156970	5640	5630	5640	5630	154
423	20241017	120100	324289360	5640	5640	5640	5640	6
424	20241017	120000	324255520	5640	5630	5640	5630	82
425	20241017	115900	323793270	5640	5630	5640	5630	83
426	20241017	115800	323325380	5630	5630	5630	5630	53
427	20241017	115700	323026990	5630	5640	5640	5630	159
428	20241017	115600	322131230	5630	5630	5630	5630	22
429	20241017	115500	322007370	5640	5640	5640	5640	59
430	20241017	115400	321674610	5630	5630	5630	5630	23
431	20241017	115300	321545120	5640	5630	5640	5630	83
432	20241017	115200	321077230	5640	5640	5640	5640	0
433	20241017	115100	321077230	5640	5630	5640	5630	99
434	20241017	115000	320519270	5630	5640	5640	5630	83
435	20241017	114900	320051370	5630	5630	5630	5630	23
436	20241017	114800	319921880	5640	5640	5640	5640	1659
437	20241017	114700	310565120	5630	5640	5640	5630	167
438	20241017	114600	309624900	5630	5630	5640	5630	105
439	20241017	114500	309033160	5630	5630	5630	5630	22
440	20241017	114400	308909300	5640	5630	5640	5630	83
441	20241017	114300	308441410	5630	5630	5630	5630	23
442	20241017	114200	308311920	5630	5630	5640	5630	106
443	20241017	114100	307714550	5630	5640	5640	5630	172
444	20241017	114000	306745590	5640	5640	5640	5640	25
445	20241017	113900	306604590	5640	5640	5640	5640	34
446	20241017	113800	306412830	5630	5640	5640	5630	35
447	20241017	113700	306215660	5640	5640	5640	5640	562
448	20241017	113600	303045980	5650	5660	5660	5650	3368
449	20241017	113500	284007290	5660	5670	5670	5660	84
450	20241017	113400	283531250	5660	5660	5660	5660	46
451	20241017	113300	283270890	5660	5660	5660	5660	85
452	20241017	113200	282789790	5660	5660	5660	5660	23
453	20241017	113100	282659610	5660	5660	5670	5660	107
454	20241017	113000	282053400	5660	5660	5670	5660	107
455	20241017	112900	281447180	5660	5660	5660	5660	23
456	20241017	112800	281317000	5660	5670	5670	5660	82
457	20241017	112700	280852290	5660	5660	5660	5660	23
458	20241017	112600	280722110	5660	5660	5670	5660	107
459	20241017	112500	280115890	5660	5660	5660	5660	23
460	20241017	112400	279985710	5660	5660	5670	5660	91
461	20241017	112300	279470060	5660	5670	5670	5660	70
462	20241017	112200	279073400	5660	5660	5670	5650	251
463	20241017	112100	277650700	5660	5670	5670	5660	585
464	20241017	112000	274334000	5660	5660	5660	5660	23
465	20241017	111900	274203820	5660	5650	5670	5650	238
466	20241017	111800	272856930	5670	5660	5670	5650	1364
467	20241017	111700	265136640	5660	5660	5670	5660	121
468	20241017	111600	264450810	5660	5660	5660	5660	33
469	20241017	111500	264264030	5660	5660	5670	5660	325
470	20241017	111400	262421520	5660	5660	5660	5660	46
471	20241017	111300	262161160	5660	5670	5670	5660	597
472	20241017	111200	258776540	5660	5660	5660	5660	25
473	20241017	111100	258635040	5650	5660	5660	5650	23
474	20241017	111000	258504870	5650	5660	5660	5650	85
475	20241017	110900	258023790	5650	5660	5660	5650	24
476	20241017	110800	257887960	5650	5670	5670	5650	63
477	20241017	110700	257531390	5650	5660	5670	5650	39
478	20241017	110600	257310910	5650	5650	5660	5650	84
479	20241017	110500	256835700	5650	5650	5650	5650	0
480	20241017	110400	256835700	5650	5650	5660	5650	997
481	20241017	110300	251192920	5650	5660	5660	5650	85
482	20241017	110200	250712060	5650	5650	5650	5650	46
483	20241017	110100	250452160	5650	5650	5660	5650	343
484	20241017	110000	248511020	5650	5660	5660	5650	692
485	20241017	105900	244594310	5660	5660	5670	5660	123
486	20241017	105800	243897540	5660	5660	5680	5660	527
487	20241017	105700	240905680	5660	5660	5670	5660	171
488	20241017	105600	239936970	5660	5670	5680	5660	761
489	20241017	105500	235621920	5660	5660	5670	5660	90
490	20241017	105400	235111890	5660	5660	5670	5660	1035
491	20241017	105300	229250780	5660	5660	5670	5660	117
492	20241017	105200	228587940	5660	5660	5660	5650	541
493	20241017	105100	225525910	5650	5660	5660	5650	277
494	20241017	105000	223958360	5650	5660	5660	5640	126
495	20241017	104900	223245470	5640	5650	5660	5640	124
496	20241017	104800	222544120	5640	5630	5650	5630	866
497	20241017	104700	217652300	5630	5630	5630	5630	0
498	20241017	104600	217652300	5630	5630	5650	5630	107
499	20241017	104500	217048820	5630	5630	5630	5630	23
500	20241017	104400	216919330	5640	5630	5640	5630	178
501	20241017	104300	215916600	5640	5650	5650	5640	1464
502	20241017	104200	207659040	5640	5650	5660	5640	25
503	20241017	104100	207517790	5640	5640	5650	5640	83
504	20241017	104000	207049080	5640	5640	5640	5640	0
505	20241017	103900	207049080	5640	5650	5650	5640	96
506	20241017	103800	206506690	5640	5640	5640	5640	22
507	20241017	103700	206382610	5640	5630	5650	5630	108
508	20241017	103600	205773130	5640	5640	5640	5640	37
509	20241017	103500	205564450	5640	5640	5640	5640	23
510	20241017	103400	205434730	5630	5630	5660	5630	1545
511	20241017	103300	196693240	5620	5620	5620	5620	138
512	20241017	103200	195917680	5640	5630	5640	5630	106
513	20241017	103100	195320440	5630	5630	5630	5630	0
514	20241017	103000	195320440	5630	5630	5630	5630	61
515	20241017	102900	194977010	5620	5620	5620	5620	23
516	20241017	102800	194847750	5630	5620	5630	5620	91
517	20241017	102700	194335650	5620	5620	5620	5620	22
518	20241017	102600	194212010	5620	5620	5630	5620	182
519	20241017	102500	193188580	5620	5630	5630	5620	69
520	20241017	102400	192800190	5630	5620	5630	5620	28
521	20241017	102300	192642780	5630	5630	5630	5630	159
522	20241017	102200	191747610	5630	5630	5630	5630	0
523	20241017	102100	191747610	5630	5630	5640	5630	385
524	20241017	102000	189579470	5630	5630	5630	5630	0
525	20241017	101900	189579470	5630	5630	5630	5630	3041
526	20241017	101800	172458640	5630	5630	5630	5630	23
527	20241017	101700	172329150	5630	5630	5640	5630	437
528	20241017	101600	169868250	5630	5640	5640	5630	82
529	20241017	101500	169405990	5630	5630	5630	5630	23
530	20241017	101400	169276500	5640	5640	5650	5640	62
531	20241017	101300	168926800	5640	5640	5640	5640	34
532	20241017	101200	168735040	5640	5630	5640	5630	49
533	20241017	101100	168458910	5640	5640	5640	5640	0
534	20241017	101000	168458910	5640	5640	5640	5640	61
535	20241017	100900	168114870	5640	5640	5640	5640	37
536	20241017	100800	167906190	5640	5640	5640	5640	23
537	20241017	100700	167776470	5640	5640	5640	5640	37
538	20241017	100600	167567790	5640	5630	5640	5630	69
539	20241017	100500	167178860	5630	5630	5640	5630	105
540	20241017	100400	166587110	5630	5650	5650	5630	2
541	20241017	100300	166575830	5630	5650	5650	5630	66
542	20241017	100200	166203590	5630	5640	5650	5630	32
543	20241017	100100	166023100	5630	5630	5640	5630	106
544	20241017	100000	165425720	5640	5640	5640	5640	0
545	20241017	095900	165425720	5640	5630	5640	5630	83
546	20241017	095800	164957830	5630	5630	5630	5630	176
547	20241017	095700	163966950	5630	5630	5630	5630	233
548	20241017	095600	162655160	5630	5630	5630	5630	324
549	20241017	095500	160831040	5620	5620	5620	5620	2
550	20241017	095400	160819800	5640	5620	5640	5620	246
551	20241017	095300	159436470	5630	5630	5630	5630	24
552	20241017	095200	159301350	5630	5630	5630	5630	61
553	20241017	095100	158957920	5630	5630	5630	5630	38
554	20241017	095000	158743980	5630	5630	5630	5630	56
555	20241017	094900	158428700	5630	5630	5630	5630	22
556	20241017	094800	158304840	5630	5620	5630	5620	82
557	20241017	094700	157843410	5610	5630	5630	5610	1083
558	20241017	094600	151762030	5620	5620	5620	5620	23
559	20241017	094500	151632770	5630	5630	5630	5630	59
560	20241017	094400	151300600	5620	5620	5620	5610	122
561	20241017	094300	150615190	5610	5600	5610	5600	25
562	20241017	094200	150475160	5600	5610	5620	5600	656
563	20241017	094100	146794160	5600	5600	5610	5600	1078
564	20241017	094000	140756760	5600	5600	5610	5600	3227
565	20241017	093900	122685550	5610	5610	5610	5610	60
566	20241017	093800	122348950	5620	5600	5630	5600	1141
567	20241017	093700	115958200	5610	5610	5610	5610	0
568	20241017	093600	115958200	5610	5610	5620	5610	2403
569	20241017	093500	102476780	5620	5610	5620	5610	625
570	20241017	093400	98970280	5630	5620	5630	5620	133
571	20241017	093300	98222680	5610	5620	5620	5610	24
572	20241017	093200	98088030	5630	5610	5630	5610	83
573	20241017	093100	97621780	5620	5620	5620	5620	0
574	20241017	093000	97621780	5620	5610	5620	5610	596
575	20241017	092900	94275490	5610	5620	5620	5610	490
576	20241017	092800	91525490	5610	5610	5610	5610	2267
577	20241017	092700	78807620	5620	5620	5620	5610	99
578	20241017	092600	78251470	5620	5620	5620	5620	0
579	20241017	092500	78251470	5620	5620	5620	5620	60
580	20241017	092400	77914270	5620	5640	5640	5620	1080
581	20241017	092300	71843450	5630	5630	5630	5630	46
582	20241017	092200	71584470	5630	5630	5630	5630	23
583	20241017	092100	71454980	5640	5640	5640	5630	108
584	20241017	092000	70846090	5630	5640	5640	5630	27
585	20241017	091900	70694030	5640	5630	5640	5630	82
586	20241017	091800	70231780	5630	5630	5630	5630	122
587	20241017	091700	69544920	5610	5640	5640	5610	2979
588	20241017	091600	52762480	5640	5650	5660	5640	96
589	20241017	091500	52220010	5640	5640	5650	5640	3
590	20241017	091400	52203080	5640	5640	5650	5640	108
591	20241017	091300	51593360	5640	5640	5640	5640	0
592	20241017	091200	51593360	5640	5650	5650	5640	60
593	20241017	091100	51254370	5640	5650	5680	5640	402
594	20241017	091000	48977290	5640	5660	5670	5640	288
595	20241017	090900	47346610	5640	5660	5670	5640	413
596	20241017	090800	45012380	5650	5650	5650	5650	384
597	20241017	090700	42842780	5650	5640	5650	5640	3482
598	20241017	090600	23169740	5640	5630	5640	5630	232
599	20241017	090500	21862560	5630	5630	5640	5630	230
600	20241017	090400	20567000	5620	5620	5650	5620	225
601	20241017	090300	19301180	5620	5630	5630	5620	139
602	20241017	090200	18519990	5630	5660	5660	5630	110
603	20241017	090100	17900000	5630	5630	5640	5630	120
604	20241017	090000	17223460	5620	5590	5650	5590	3081