KissMeData/016610/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190200	425555270	5290	5290	5290	5290	1506
3	20241028	190100	425555270	5290	5290	5290	5290	0
4	20241028	190000	425555270	5290	5290	5290	5290	0
5	20241028	185900	425555270	5290	5290	5290	5290	0
6	20241028	185800	425555270	5290	5290	5290	5290	0
7	20241028	185700	425555270	5290	5290	5290	5290	0
8	20241028	185600	425555270	5290	5290	5290	5290	0
9	20241028	185500	425555270	5290	5290	5290	5290	0
10	20241028	185400	425555270	5290	5290	5290	5290	0
11	20241028	185300	425555270	5290	5290	5290	5290	0
12	20241028	185200	425555270	5290	5290	5290	5290	0
13	20241028	185100	425555270	5290	5290	5290	5290	0
14	20241028	185000	425555270	5290	5290	5290	5290	0
15	20241028	184900	425555270	5290	5290	5290	5290	0
16	20241028	184800	425555270	5290	5290	5290	5290	0
17	20241028	184700	425555270	5290	5290	5290	5290	0
18	20241028	184600	425555270	5290	5290	5290	5290	0
19	20241028	184500	425555270	5290	5290	5290	5290	0
20	20241028	184400	425555270	5290	5290	5290	5290	0
21	20241028	184300	425555270	5290	5290	5290	5290	0
22	20241028	184200	425555270	5290	5290	5290	5290	0
23	20241028	184100	425555270	5290	5290	5290	5290	0
24	20241028	184000	425555270	5290	5290	5290	5290	0
25	20241028	183900	425555270	5290	5290	5290	5290	0
26	20241028	183800	425555270	5290	5290	5290	5290	0
27	20241028	183700	425555270	5290	5290	5290	5290	0
28	20241028	183600	425555270	5290	5290	5290	5290	0
29	20241028	183500	425555270	5290	5290	5290	5290	0
30	20241028	183400	425555270	5290	5290	5290	5290	0
31	20241028	183300	425555270	5290	5290	5290	5290	0
32	20241028	183200	425555270	5290	5290	5290	5290	1506
33	20241028	183100	425555270	5290	5290	5290	5290	0
34	20241028	183000	425555270	5290	5290	5290	5290	0
35	20241028	182900	425555270	5290	5290	5290	5290	0
36	20241028	182800	425555270	5290	5290	5290	5290	0
37	20241028	182700	425555270	5290	5290	5290	5290	0
38	20241028	182600	425555270	5290	5290	5290	5290	0
39	20241028	182500	425555270	5290	5290	5290	5290	0
40	20241028	182400	425555270	5290	5290	5290	5290	0
41	20241028	182300	425555270	5290	5290	5290	5290	0
42	20241028	182200	425555270	5290	5290	5290	5290	0
43	20241028	182100	425555270	5290	5290	5290	5290	0
44	20241028	182000	425555270	5290	5290	5290	5290	0
45	20241028	181900	425555270	5290	5290	5290	5290	0
46	20241028	181800	425555270	5290	5290	5290	5290	0
47	20241028	181700	425555270	5290	5290	5290	5290	0
48	20241028	181600	425555270	5290	5290	5290	5290	0
49	20241028	181500	425555270	5290	5290	5290	5290	0
50	20241028	181400	425555270	5290	5290	5290	5290	0
51	20241028	181300	425555270	5290	5290	5290	5290	0
52	20241028	181200	425555270	5290	5290	5290	5290	0
53	20241028	181100	425555270	5290	5290	5290	5290	0
54	20241028	181000	425555270	5290	5290	5290	5290	0
55	20241028	180900	425555270	5290	5290	5290	5290	0
56	20241028	180800	425555270	5290	5290	5290	5290	0
57	20241028	180700	425555270	5290	5290	5290	5290	0
58	20241028	180600	425555270	5290	5290	5290	5290	0
59	20241028	180500	425555270	5290	5290	5290	5290	0
60	20241028	180400	425555270	5290	5290	5290	5290	0
61	20241028	180300	425555270	5290	5290	5290	5290	0
62	20241028	180200	425555270	5290	5290	5290	5290	1506
63	20241028	180100	425555270	5290	5290	5290	5290	0
64	20241028	180000	425555270	5290	5290	5290	5290	0
65	20241028	175900	425555270	5290	5290	5290	5290	0
66	20241028	175800	425555270	5290	5290	5290	5290	0
67	20241028	175700	425555270	5290	5290	5290	5290	0
68	20241028	175600	425555270	5290	5290	5290	5290	0
69	20241028	175500	425555270	5290	5290	5290	5290	0
70	20241028	175400	425555270	5290	5290	5290	5290	0
71	20241028	175300	425555270	5290	5290	5290	5290	0
72	20241028	175200	425555270	5290	5290	5290	5290	0
73	20241028	175100	425555270	5290	5290	5290	5290	0
74	20241028	175000	425555270	5290	5290	5290	5290	0
75	20241028	174900	425555270	5290	5290	5290	5290	0
76	20241028	174800	425555270	5290	5290	5290	5290	0
77	20241028	174700	425555270	5290	5290	5290	5290	0
78	20241028	174600	425555270	5290	5290	5290	5290	0
79	20241028	174500	425555270	5290	5290	5290	5290	0
80	20241028	174400	425555270	5290	5290	5290	5290	0
81	20241028	174300	425555270	5290	5290	5290	5290	0
82	20241028	174200	425555270	5290	5290	5290	5290	0
83	20241028	174100	425555270	5290	5290	5290	5290	0
84	20241028	174000	425555270	5290	5290	5290	5290	0
85	20241028	173900	425555270	5290	5290	5290	5290	0
86	20241028	173800	425555270	5290	5290	5290	5290	0
87	20241028	173700	425555270	5290	5290	5290	5290	0
88	20241028	173600	425555270	5290	5290	5290	5290	0
89	20241028	173500	425555270	5290	5290	5290	5290	0
90	20241028	173400	425555270	5290	5290	5290	5290	0
91	20241028	173300	425555270	5290	5290	5290	5290	0
92	20241028	173200	425555270	5290	5290	5290	5290	1506
93	20241028	173100	425555270	5290	5290	5290	5290	0
94	20241028	173000	425555270	5290	5290	5290	5290	0
95	20241028	172900	425555270	5290	5290	5290	5290	0
96	20241028	172800	425555270	5290	5290	5290	5290	0
97	20241028	172700	425555270	5290	5290	5290	5290	0
98	20241028	172600	425555270	5290	5290	5290	5290	0
99	20241028	172500	425555270	5290	5290	5290	5290	0
100	20241028	172400	425555270	5290	5290	5290	5290	0
101	20241028	172300	425555270	5290	5290	5290	5290	0
102	20241028	172200	425555270	5290	5290	5290	5290	0
103	20241028	172100	425555270	5290	5290	5290	5290	0
104	20241028	172000	425555270	5290	5290	5290	5290	0
105	20241028	171900	425555270	5290	5290	5290	5290	0
106	20241028	171800	425555270	5290	5290	5290	5290	0
107	20241028	171700	425555270	5290	5290	5290	5290	0
108	20241028	171600	425555270	5290	5290	5290	5290	0
109	20241028	171500	425555270	5290	5290	5290	5290	0
110	20241028	171400	425555270	5290	5290	5290	5290	0
111	20241028	171300	425555270	5290	5290	5290	5290	0
112	20241028	171200	425555270	5290	5290	5290	5290	0
113	20241028	171100	425555270	5290	5290	5290	5290	0
114	20241028	171000	425555270	5290	5290	5290	5290	0
115	20241028	170900	425555270	5290	5290	5290	5290	0
116	20241028	170800	425555270	5290	5290	5290	5290	0
117	20241028	170700	425555270	5290	5290	5290	5290	0
118	20241028	170600	425555270	5290	5290	5290	5290	0
119	20241028	170500	425555270	5290	5290	5290	5290	0
120	20241028	170400	425555270	5290	5290	5290	5290	0
121	20241028	170300	425555270	5290	5290	5290	5290	0
122	20241028	170200	425555270	5290	5290	5290	5290	1506
123	20241028	170100	425555270	5290	5290	5290	5290	0
124	20241028	170000	425555270	5290	5290	5290	5290	0
125	20241028	165900	425555270	5290	5290	5290	5290	0
126	20241028	165800	425555270	5290	5290	5290	5290	0
127	20241028	165700	425555270	5290	5290	5290	5290	0
128	20241028	165600	425555270	5290	5290	5290	5290	0
129	20241028	165500	425555270	5290	5290	5290	5290	0
130	20241028	165400	425555270	5290	5290	5290	5290	0
131	20241028	165300	425555270	5290	5290	5290	5290	0
132	20241028	165200	425555270	5290	5290	5290	5290	0
133	20241028	165100	425555270	5290	5290	5290	5290	0
134	20241028	165000	425555270	5290	5290	5290	5290	0
135	20241028	164900	425555270	5290	5290	5290	5290	0
136	20241028	164800	425555270	5290	5290	5290	5290	0
137	20241028	164700	425555270	5290	5290	5290	5290	0
138	20241028	164600	425555270	5290	5290	5290	5290	0
139	20241028	164500	425555270	5290	5290	5290	5290	0
140	20241028	164400	425555270	5290	5290	5290	5290	0
141	20241028	164300	425555270	5290	5290	5290	5290	0
142	20241028	164200	425555270	5290	5290	5290	5290	0
143	20241028	164100	425555270	5290	5290	5290	5290	0
144	20241028	164000	425555270	5290	5290	5290	5290	0
145	20241028	163900	425555270	5290	5290	5290	5290	0
146	20241028	163800	425555270	5290	5290	5290	5290	0
147	20241028	163700	425555270	5290	5290	5290	5290	0
148	20241028	163600	425555270	5290	5290	5290	5290	0
149	20241028	163500	425555270	5290	5290	5290	5290	0
150	20241028	163400	425555270	5290	5290	5290	5290	0
151	20241028	163300	425555270	5290	5290	5290	5290	0
152	20241028	163200	425555270	5290	5290	5290	5290	1506
153	20241028	163100	425555270	5290	5290	5290	5290	0
154	20241028	163000	425555270	5290	5290	5290	5290	0
155	20241028	162900	425555270	5290	5290	5290	5290	0
156	20241028	162800	425555270	5290	5290	5290	5290	0
157	20241028	162700	425555270	5290	5290	5290	5290	0
158	20241028	162600	425555270	5290	5290	5290	5290	0
159	20241028	162500	425555270	5290	5290	5290	5290	0
160	20241028	162400	425555270	5290	5290	5290	5290	0
161	20241028	162300	425555270	5290	5290	5290	5290	0
162	20241028	162200	425555270	5290	5290	5290	5290	0
163	20241028	162100	425555270	5290	5290	5290	5290	0
164	20241028	162000	425555270	5290	5290	5290	5290	0
165	20241028	161900	425555270	5290	5290	5290	5290	0
166	20241028	161800	425555270	5290	5290	5290	5290	0
167	20241028	161700	425555270	5290	5290	5290	5290	0
168	20241028	161600	425555270	5290	5290	5290	5290	0
169	20241028	161500	425555270	5290	5290	5290	5290	0
170	20241028	161400	425555270	5290	5290	5290	5290	0
171	20241028	161300	425555270	5290	5290	5290	5290	0
172	20241028	161200	425555270	5290	5290	5290	5290	0
173	20241028	161100	425555270	5290	5290	5290	5290	0
174	20241028	161000	425555270	5290	5290	5290	5290	0
175	20241028	160900	425555270	5290	5290	5290	5290	0
176	20241028	160800	425555270	5290	5290	5290	5290	0
177	20241028	160700	425555270	5290	5290	5290	5290	0
178	20241028	160600	425555270	5290	5290	5290	5290	0
179	20241028	160500	425555270	5290	5290	5290	5290	0
180	20241028	160400	425555270	5290	5290	5290	5290	0
181	20241028	160300	425555270	5290	5290	5290	5290	0
182	20241028	160200	425555270	5290	5290	5290	5290	1506
183	20241028	160100	425555270	5290	5290	5290	5290	0
184	20241028	160000	425555270	5290	5290	5290	5290	0
185	20241028	155900	425555270	5290	5290	5290	5290	0
186	20241028	155800	425555270	5290	5290	5290	5290	0
187	20241028	155700	425555270	5290	5290	5290	5290	0
188	20241028	155600	425555270	5290	5290	5290	5290	0
189	20241028	155500	425555270	5290	5290	5290	5290	0
190	20241028	155400	425555270	5290	5290	5290	5290	0
191	20241028	155300	425555270	5290	5290	5290	5290	0
192	20241028	155200	425555270	5290	5290	5290	5290	0
193	20241028	155100	425555270	5290	5290	5290	5290	0
194	20241028	155000	425555270	5290	5290	5290	5290	0
195	20241028	154900	425555270	5290	5290	5290	5290	0
196	20241028	154800	425555270	5290	5290	5290	5290	0
197	20241028	154700	425555270	5290	5290	5290	5290	0
198	20241028	154600	425555270	5290	5290	5290	5290	0
199	20241028	154500	425555270	5290	5290	5290	5290	0
200	20241028	154400	425555270	5290	5290	5290	5290	0
201	20241028	154300	425555270	5290	5290	5290	5290	0
202	20241028	154200	425555270	5290	5290	5290	5290	0
203	20241028	154100	425555270	5290	5290	5290	5290	0
204	20241028	154000	425555270	5290	5290	5290	5290	0
205	20241028	153900	425555270	5290	5290	5290	5290	0
206	20241028	153800	425555270	5290	5290	5290	5290	0
207	20241028	153700	425555270	5290	5290	5290	5290	0
208	20241028	153600	425555270	5290	5290	5290	5290	0
209	20241028	153500	425555270	5290	5290	5290	5290	0
210	20241028	153400	425555270	5290	5290	5290	5290	0
211	20241028	153300	425555270	5290	5290	5290	5290	0
212	20241028	153200	425555270	5290	5290	5290	5290	1506
213	20241028	153100	425555270	5290	5290	5290	5290	0
214	20241028	153000	425555270	5290	5290	5290	5290	1506
215	20241028	152900	417588530	5300	5300	5300	5300	0
216	20241028	152800	417588530	5300	5300	5300	5300	0
217	20241028	152700	417588530	5300	5300	5300	5300	0
218	20241028	152600	417588530	5300	5300	5300	5300	0
219	20241028	152500	417588530	5300	5300	5300	5300	0
220	20241028	152400	417588530	5300	5300	5300	5300	0
221	20241028	152300	417588530	5300	5300	5300	5300	0
222	20241028	152200	417588530	5300	5300	5300	5300	0
223	20241028	152100	417588530	5300	5300	5300	5300	0
224	20241028	152000	417588530	5300	5300	5300	5300	0
225	20241028	151900	417588530	5300	5290	5300	5290	747
226	20241028	151800	413636490	5300	5300	5300	5300	0
227	20241028	151700	413636490	5300	5300	5300	5300	0
228	20241028	151600	413636490	5300	5300	5300	5300	8
229	20241028	151500	413594090	5300	5300	5300	5300	1
230	20241028	151400	413588790	5290	5300	5300	5290	24
231	20241028	151300	413461660	5300	5300	5300	5300	0
232	20241028	151200	413461660	5300	5300	5300	5300	0
233	20241028	151100	413461660	5300	5300	5300	5300	0
234	20241028	151000	413461660	5300	5300	5300	5300	232
235	20241028	150900	412232060	5310	5310	5310	5310	0
236	20241028	150800	412232060	5310	5310	5310	5310	0
237	20241028	150700	412232060	5310	5310	5310	5310	0
238	20241028	150600	412232060	5310	5310	5310	5310	0
239	20241028	150500	412232060	5310	5310	5310	5310	0
240	20241028	150400	412232060	5310	5310	5310	5310	2
241	20241028	150300	412221440	5300	5300	5300	5300	0
242	20241028	150200	412221440	5300	5300	5300	5300	0
243	20241028	150100	412221440	5300	5300	5300	5300	25
244	20241028	150000	412088940	5310	5310	5310	5310	2
245	20241028	145900	412078320	5300	5300	5300	5300	58
246	20241028	145800	411770920	5310	5310	5310	5310	58
247	20241028	145700	411462940	5310	5310	5310	5310	0
248	20241028	145600	411462940	5310	5310	5310	5310	39
249	20241028	145500	411255850	5310	5310	5310	5310	5
250	20241028	145400	411229300	5300	5300	5300	5300	13
251	20241028	145300	411160400	5310	5310	5310	5310	2
252	20241028	145200	411149780	5300	5300	5300	5300	0
253	20241028	145100	411149780	5300	5300	5310	5300	1934
254	20241028	145000	400899570	5300	5300	5300	5300	1209
255	20241028	144900	394491870	5310	5310	5310	5310	3
256	20241028	144800	394475940	5310	5300	5310	5300	417
257	20241028	144700	392265830	5300	5300	5300	5300	1
258	20241028	144600	392260530	5310	5310	5310	5310	1
259	20241028	144500	392255220	5300	5300	5300	5300	876
260	20241028	144400	387612420	5300	5300	5300	5300	3
261	20241028	144300	387596520	5300	5300	5300	5300	2000
262	20241028	144200	376996520	5300	5300	5300	5300	3
263	20241028	144100	376980620	5300	5300	5300	5300	0
264	20241028	144000	376980620	5300	5300	5300	5300	96
265	20241028	143900	376471820	5300	5300	5300	5300	3
266	20241028	143800	376455920	5300	5300	5300	5300	0
267	20241028	143700	376455920	5300	5300	5300	5300	2
268	20241028	143600	376445320	5300	5300	5300	5300	0
269	20241028	143500	376445320	5300	5300	5300	5300	2
270	20241028	143400	376434720	5300	5300	5300	5300	4
271	20241028	143300	376413520	5300	5300	5300	5300	1
272	20241028	143200	376408220	5300	5300	5300	5300	1
273	20241028	143100	376402920	5300	5300	5300	5300	1
274	20241028	143000	376397620	5290	5290	5290	5290	1714
275	20241028	142900	367330560	5290	5290	5290	5290	7
276	20241028	142800	367293530	5290	5290	5290	5290	2
277	20241028	142700	367282950	5290	5290	5290	5290	1
278	20241028	142600	367277660	5290	5290	5290	5290	1
279	20241028	142500	367272370	5290	5290	5290	5290	0
280	20241028	142400	367272370	5290	5290	5290	5290	2
281	20241028	142300	367261790	5290	5290	5290	5290	3
282	20241028	142200	367245920	5290	5290	5290	5290	957
283	20241028	142100	362183390	5290	5290	5290	5290	0
284	20241028	142000	362183390	5290	5290	5290	5290	1
285	20241028	141900	362178100	5290	5290	5290	5290	1
286	20241028	141800	362172810	5290	5290	5290	5290	2
287	20241028	141700	362162230	5290	5290	5290	5290	1
288	20241028	141600	362156940	5290	5290	5290	5290	1
289	20241028	141500	362151650	5290	5290	5290	5290	1
290	20241028	141400	362146360	5290	5290	5290	5290	11
291	20241028	141300	362088170	5290	5290	5290	5290	3
292	20241028	141200	362072300	5290	5290	5290	5290	0
293	20241028	141100	362072300	5290	5290	5290	5290	2
294	20241028	141000	362061720	5290	5290	5290	5290	0
295	20241028	140900	362061720	5290	5290	5290	5290	1
296	20241028	140800	362056430	5290	5290	5290	5290	1
297	20241028	140700	362051140	5290	5280	5290	5280	1975
298	20241028	140600	351623110	5280	5270	5280	5270	995
299	20241028	140500	346379450	5270	5270	5270	5270	0
300	20241028	140400	346379450	5270	5270	5270	5270	2
301	20241028	140300	346368910	5270	5270	5270	5270	2
302	20241028	140200	346358370	5270	5270	5270	5270	3
303	20241028	140100	346342560	5270	5270	5270	5270	4
304	20241028	140000	346321480	5270	5270	5270	5270	1
305	20241028	135900	346316210	5270	5270	5270	5270	1
306	20241028	135800	346310940	5270	5270	5270	5270	0
307	20241028	135700	346310940	5270	5270	5270	5260	203
308	20241028	135600	345243130	5270	5270	5270	5270	4
309	20241028	135500	345222050	5270	5270	5270	5260	25
310	20241028	135400	345090420	5270	5270	5270	5270	100
311	20241028	135300	344563420	5270	5270	5270	5270	373
312	20241028	135200	342597710	5270	5270	5270	5270	3
313	20241028	135100	342581900	5270	5280	5280	5270	7
314	20241028	135000	342545000	5280	5280	5280	5280	0
315	20241028	134900	342545000	5280	5280	5280	5280	0
316	20241028	134800	342545000	5280	5280	5280	5280	2
317	20241028	134700	342534440	5280	5280	5280	5280	0
318	20241028	134600	342534440	5280	5280	5280	5280	1
319	20241028	134500	342529160	5250	5250	5250	5250	0
320	20241028	134400	342529160	5250	5280	5280	5250	1351
321	20241028	134300	335434260	5280	5280	5280	5280	1
322	20241028	134200	335428980	5280	5280	5280	5280	1
323	20241028	134100	335423700	5270	5270	5270	5270	1
324	20241028	134000	335418430	5270	5270	5270	5270	28
325	20241028	133900	335270870	5270	5270	5270	5270	11
326	20241028	133800	335212900	5270	5270	5270	5270	202
327	20241028	133700	334148360	5270	5270	5270	5270	1
328	20241028	133600	334143090	5260	5280	5280	5260	1503
329	20241028	133500	326237130	5270	5270	5270	5270	2
330	20241028	133400	326226590	5270	5270	5270	5270	1
331	20241028	133300	326221320	5280	5280	5280	5280	2
332	20241028	133200	326210760	5280	5280	5280	5280	0
333	20241028	133100	326210760	5280	5280	5280	5280	14
334	20241028	133000	326136840	5280	5280	5280	5280	6
335	20241028	132900	326105160	5270	5270	5270	5270	340
336	20241028	132800	324313360	5280	5280	5280	5280	2
337	20241028	132700	324302800	5280	5280	5280	5280	0
338	20241028	132600	324302800	5280	5280	5280	5280	1
339	20241028	132500	324297520	5280	5280	5280	5280	3
340	20241028	132400	324281680	5280	5280	5280	5280	1
341	20241028	132300	324276400	5280	5280	5280	5280	1
342	20241028	132200	324271120	5280	5280	5280	5280	2
343	20241028	132100	324260560	5280	5280	5280	5280	0
344	20241028	132000	324260560	5280	5280	5280	5280	4
345	20241028	131900	324239440	5280	5280	5280	5280	1
346	20241028	131800	324234160	5280	5280	5280	5280	750
347	20241028	131700	320274160	5280	5280	5280	5280	2
348	20241028	131600	320263600	5280	5280	5280	5280	0
349	20241028	131500	320263600	5280	5280	5280	5280	11
350	20241028	131400	320205520	5280	5280	5280	5280	0
351	20241028	131300	320205520	5280	5280	5280	5280	2
352	20241028	131200	320194960	5270	5270	5270	5270	2
353	20241028	131100	320184420	5280	5280	5280	5280	0
354	20241028	131000	320184420	5280	5280	5280	5280	5
355	20241028	130900	320158020	5280	5280	5280	5280	0
356	20241028	130800	320158020	5280	5290	5290	5270	445
357	20241028	130700	317812830	5270	5280	5280	5270	4
358	20241028	130600	317791740	5280	5290	5290	5280	8
359	20241028	130500	317749490	5290	5300	5300	5290	3
360	20241028	130400	317733610	5300	5300	5300	5300	3
361	20241028	130300	317717710	5300	5300	5300	5300	0
362	20241028	130200	317717710	5300	5290	5300	5290	2002
363	20241028	130100	307107120	5290	5290	5290	5290	0
364	20241028	130000	307107120	5290	5290	5290	5290	1
365	20241028	125900	307101830	5290	5300	5300	5290	2384
366	20241028	125800	294488960	5310	5310	5310	5310	0
367	20241028	125700	294488960	5310	5310	5310	5310	2
368	20241028	125600	294478340	5310	5310	5310	5310	0
369	20241028	125500	294478340	5310	5300	5310	5300	131
370	20241028	125400	293784030	5310	5310	5310	5310	4
371	20241028	125300	293762790	5310	5310	5310	5310	1
372	20241028	125200	293757480	5310	5310	5310	5310	1
373	20241028	125100	293752170	5310	5310	5310	5310	0
374	20241028	125000	293752170	5310	5300	5310	5300	2
375	20241028	124900	293741560	5310	5310	5310	5300	120
376	20241028	124800	293105520	5310	5310	5310	5310	1
377	20241028	124700	293100210	5310	5310	5310	5310	1
378	20241028	124600	293094900	5310	5310	5310	5310	1
379	20241028	124500	293089590	5320	5320	5320	5320	1
380	20241028	124400	293084270	5300	5320	5320	5300	36
381	20241028	124300	292893440	5310	5310	5310	5310	2
382	20241028	124200	292882820	5310	5310	5310	5310	2
383	20241028	124100	292872200	5310	5310	5310	5310	0
384	20241028	124000	292872200	5310	5310	5310	5310	0
385	20241028	123900	292872200	5310	5310	5310	5310	2
386	20241028	123800	292861580	5310	5310	5310	5310	2
387	20241028	123700	292850960	5290	5290	5290	5290	280
388	20241028	123600	291369760	5290	5280	5290	5280	795
389	20241028	123500	287166560	5280	5280	5280	5280	1
390	20241028	123400	287161280	5280	5280	5280	5280	1
391	20241028	123300	287156000	5270	5280	5280	5270	900
392	20241028	123200	282412960	5280	5280	5280	5280	100
393	20241028	123100	281884960	5290	5290	5290	5290	1
394	20241028	123000	281879670	5290	5290	5290	5290	1
395	20241028	122900	281874380	5290	5290	5290	5290	1
396	20241028	122800	281869090	5290	5290	5290	5290	4
397	20241028	122700	281847930	5290	5290	5290	5290	0
398	20241028	122600	281847930	5290	5290	5290	5290	2
399	20241028	122500	281837350	5290	5290	5290	5290	0
400	20241028	122400	281837350	5290	5290	5290	5290	2
401	20241028	122300	281826770	5290	5290	5290	5290	2
402	20241028	122200	281816190	5290	5290	5290	5290	0
403	20241028	122100	281816190	5290	5280	5290	5270	30
404	20241028	122000	281658000	5290	5290	5290	5290	2
405	20241028	121900	281647420	5290	5290	5290	5290	2
406	20241028	121800	281636840	5280	5280	5280	5280	348
407	20241028	121700	279799400	5280	5270	5280	5270	44
408	20241028	121600	279567280	5280	5280	5280	5280	2
409	20241028	121500	279556720	5280	5280	5280	5280	11
410	20241028	121400	279498640	5280	5270	5280	5270	417
411	20241028	121300	277301040	5280	5280	5280	5280	1
412	20241028	121200	277295760	5280	5280	5280	5280	6
413	20241028	121100	277264080	5290	5290	5290	5290	1
414	20241028	121000	277258790	5290	5280	5290	5280	11
415	20241028	120900	277200700	5290	5290	5290	5290	0
416	20241028	120800	277200700	5290	5290	5290	5290	3
417	20241028	120700	277184830	5290	5290	5290	5290	2
418	20241028	120600	277174250	5290	5290	5290	5290	2
419	20241028	120500	277163670	5290	5290	5290	5290	0
420	20241028	120400	277163670	5290	5290	5290	5290	1
421	20241028	120300	277158380	5280	5290	5290	5280	121
422	20241028	120200	276519490	5290	5290	5290	5290	3
423	20241028	120100	276503620	5290	5290	5290	5290	1
424	20241028	120000	276498330	5290	5290	5290	5290	1
425	20241028	115900	276493040	5290	5290	5290	5290	1
426	20241028	115800	276487750	5290	5290	5290	5290	1
427	20241028	115700	276482460	5290	5290	5290	5290	1
428	20241028	115600	276477170	5290	5290	5290	5290	52
429	20241028	115500	276202090	5290	5290	5290	5290	2
430	20241028	115400	276191510	5290	5290	5290	5290	0
431	20241028	115300	276191510	5290	5290	5290	5290	1
432	20241028	115200	276186220	5290	5290	5290	5290	2
433	20241028	115100	276175640	5280	5280	5280	5280	511
434	20241028	115000	273477560	5270	5270	5280	5270	25
435	20241028	114900	273345680	5270	5290	5290	5270	347
436	20241028	114800	271516620	5290	5290	5290	5290	3
437	20241028	114700	271500750	5290	5280	5290	5280	26
438	20241028	114600	271363360	5290	5290	5290	5290	5
439	20241028	114500	271336910	5270	5320	5320	5270	14910
440	20241028	114400	192501290	5320	5320	5320	5320	0
441	20241028	114300	192501290	5320	5320	5320	5320	50
442	20241028	114200	192235290	5320	5320	5320	5320	3
443	20241028	114100	192219330	5330	5330	5330	5330	4
444	20241028	114000	192198010	5330	5330	5330	5330	1
445	20241028	113900	192192680	5330	5330	5330	5330	1
446	20241028	113800	192187350	5330	5330	5330	5330	0
447	20241028	113700	192187350	5330	5330	5330	5330	2
448	20241028	113600	192176690	5320	5320	5320	5320	0
449	20241028	113500	192176690	5320	5320	5320	5320	1
450	20241028	113400	192171370	5320	5310	5320	5310	1004
451	20241028	113300	186831230	5320	5320	5320	5320	0
452	20241028	113200	186831230	5320	5320	5320	5320	2
453	20241028	113100	186820590	5320	5320	5320	5320	0
454	20241028	113000	186820590	5320	5320	5320	5320	6
455	20241028	112900	186788670	5320	5320	5320	5320	0
456	20241028	112800	186788670	5320	5320	5320	5320	1
457	20241028	112700	186783350	5320	5320	5320	5320	91
458	20241028	112600	186299230	5320	5320	5320	5320	1
459	20241028	112500	186293910	5310	5310	5310	5310	1
460	20241028	112400	186288600	5310	5310	5310	5310	0
461	20241028	112300	186288600	5310	5310	5310	5310	1
462	20241028	112200	186283290	5310	5310	5310	5310	1
463	20241028	112100	186277980	5310	5310	5310	5310	1
464	20241028	112000	186272670	5310	5310	5310	5310	2
465	20241028	111900	186262050	5310	5310	5310	5310	3
466	20241028	111800	186246120	5310	5310	5310	5310	0
467	20241028	111700	186246120	5310	5310	5310	5310	3
468	20241028	111600	186230190	5310	5310	5310	5310	1
469	20241028	111500	186224880	5310	5310	5310	5310	1
470	20241028	111400	186219570	5310	5310	5310	5310	6
471	20241028	111300	186187710	5320	5320	5320	5320	2
472	20241028	111200	186177070	5320	5320	5320	5320	3
473	20241028	111100	186161110	5320	5320	5320	5320	0
474	20241028	111000	186161110	5320	5320	5320	5320	301
475	20241028	110900	184559790	5320	5320	5320	5320	10
476	20241028	110800	184506590	5320	5320	5320	5320	0
477	20241028	110700	184506590	5320	5320	5320	5310	2045
478	20241028	110600	173647570	5330	5330	5330	5330	1
479	20241028	110500	173642240	5330	5330	5330	5330	1
480	20241028	110400	173636910	5330	5330	5330	5330	4
481	20241028	110300	173615590	5330	5330	5330	5330	1
482	20241028	110200	173610260	5330	5330	5330	5330	1
483	20241028	110100	173604930	5310	5310	5310	5310	0
484	20241028	110000	173604930	5310	5310	5310	5310	0
485	20241028	105900	173604930	5310	5310	5310	5310	164
486	20241028	105800	172734090	5310	5310	5310	5310	0
487	20241028	105700	172734090	5310	5310	5310	5310	201
488	20241028	105600	171666780	5310	5310	5310	5310	1
489	20241028	105500	171661470	5310	5310	5310	5310	0
490	20241028	105400	171661470	5310	5310	5310	5310	2
491	20241028	105300	171650850	5310	5310	5310	5310	2
492	20241028	105200	171640230	5310	5310	5310	5310	12
493	20241028	105100	171576510	5310	5310	5310	5310	1
494	20241028	105000	171571200	5310	5310	5310	5310	1
495	20241028	104900	171565890	5310	5310	5310	5310	1
496	20241028	104800	171560580	5310	5310	5310	5310	3
497	20241028	104700	171544650	5310	5310	5310	5310	2
498	20241028	104600	171534030	5300	5300	5300	5300	0
499	20241028	104500	171534030	5300	5300	5300	5300	282
500	20241028	104400	170039430	5290	5300	5300	5290	36
501	20241028	104300	169848970	5300	5300	5300	5300	3
502	20241028	104200	169833070	5300	5300	5300	5300	0
503	20241028	104100	169833070	5300	5300	5300	5300	1
504	20241028	104000	169827770	5290	5290	5290	5290	200
505	20241028	103900	168769770	5300	5300	5300	5300	0
506	20241028	103800	168769770	5300	5300	5300	5300	4
507	20241028	103700	168748570	5300	5300	5300	5300	0
508	20241028	103600	168748570	5300	5300	5300	5300	1
509	20241028	103500	168743270	5290	5290	5290	5290	0
510	20241028	103400	168743270	5290	5290	5290	5290	0
511	20241028	103300	168743270	5290	5290	5290	5290	101
512	20241028	103200	168208980	5290	5290	5290	5290	203
513	20241028	103100	167135110	5300	5300	5300	5300	6
514	20241028	103000	167103310	5290	5290	5290	5290	1082
515	20241028	102900	161379530	5290	5290	5290	5290	0
516	20241028	102800	161379530	5290	5290	5290	5290	1
517	20241028	102700	161374240	5280	5280	5280	5280	0
518	20241028	102600	161374240	5280	5280	5280	5280	520
519	20241028	102500	158628640	5280	5280	5280	5280	0
520	20241028	102400	158628640	5280	5280	5280	5280	0
521	20241028	102300	158628640	5280	5280	5280	5280	10
522	20241028	102200	158575840	5290	5290	5290	5290	0
523	20241028	102100	158575840	5290	5290	5290	5290	5
524	20241028	102000	158549390	5280	5280	5280	5280	1
525	20241028	101900	158544110	5280	5280	5280	5280	0
526	20241028	101800	158544110	5280	5280	5280	5280	33
527	20241028	101700	158369870	5290	5280	5290	5280	16
528	20241028	101600	158285310	5280	5290	5290	5280	4
529	20241028	101500	158264180	5290	5290	5290	5290	0
530	20241028	101400	158264180	5290	5290	5290	5290	0
531	20241028	101300	158264180	5290	5290	5290	5290	100
532	20241028	101200	157735180	5290	5290	5290	5290	2
533	20241028	101100	157724600	5290	5290	5290	5290	0
534	20241028	101000	157724600	5290	5290	5290	5290	2
535	20241028	100900	157714020	5290	5290	5290	5290	50
536	20241028	100800	157449520	5290	5290	5290	5290	0
537	20241028	100700	157449520	5290	5290	5290	5290	0
538	20241028	100600	157449520	5290	5290	5290	5290	0
539	20241028	100500	157449520	5290	5290	5290	5290	0
540	20241028	100400	157449520	5290	5290	5290	5290	0
541	20241028	100300	157449520	5290	5290	5290	5290	0
542	20241028	100200	157449520	5290	5290	5290	5290	0
543	20241028	100100	157449520	5290	5290	5290	5290	1
544	20241028	100000	157444230	5280	5280	5280	5280	390
545	20241028	095900	155385030	5280	5270	5280	5270	470
546	20241028	095800	152908110	5270	5290	5290	5270	4070
547	20241028	095700	131425430	5300	5300	5300	5300	167
548	20241028	095600	130540330	5310	5310	5310	5310	8
549	20241028	095500	130497850	5310	5310	5310	5310	1
550	20241028	095400	130492540	5310	5310	5310	5310	0
551	20241028	095300	130492540	5310	5310	5310	5310	0
552	20241028	095200	130492540	5310	5310	5310	5310	1
553	20241028	095100	130487230	5310	5310	5310	5310	0
554	20241028	095000	130487230	5310	5310	5310	5310	0
555	20241028	094900	130487230	5310	5300	5310	5300	113
556	20241028	094800	129888090	5310	5310	5310	5310	0
557	20241028	094700	129888090	5310	5310	5310	5310	0
558	20241028	094600	129888090	5310	5310	5310	5310	0
559	20241028	094500	129888090	5310	5310	5310	5310	0
560	20241028	094400	129888090	5310	5310	5310	5310	0
561	20241028	094300	129888090	5310	5310	5310	5310	0
562	20241028	094200	129888090	5310	5310	5310	5310	1000
563	20241028	094100	124578090	5310	5310	5310	5310	0
564	20241028	094000	124578090	5310	5310	5310	5310	2
565	20241028	093900	124567470	5300	5340	5340	5290	3478
566	20241028	093800	106141420	5330	5300	5330	5300	2869
567	20241028	093700	90872200	5280	5280	5280	5280	0
568	20241028	093600	90872200	5280	5280	5280	5280	145
569	20241028	093500	90106600	5280	5280	5280	5280	0
570	20241028	093400	90106600	5280	5300	5310	5280	2060
571	20241028	093300	79189500	5300	5300	5300	5280	80
572	20241028	093200	78765600	5300	5300	5300	5300	0
573	20241028	093100	78765600	5300	5280	5300	5260	1156
574	20241028	093000	72677070	5290	5320	5320	5290	1025
575	20241028	092900	67254540	5290	5290	5290	5290	0
576	20241028	092800	67254540	5290	5300	5300	5290	2198
577	20241028	092700	55605150	5310	5320	5320	5310	1269
578	20241028	092600	48866740	5320	5320	5320	5320	6
579	20241028	092500	48834820	5330	5330	5330	5330	1
580	20241028	092400	48829490	5320	5320	5320	5320	2259
581	20241028	092300	36811610	5330	5330	5330	5330	500
582	20241028	092200	34146610	5320	5320	5320	5320	500
583	20241028	092100	31486610	5310	5310	5310	5310	468
584	20241028	092000	29001530	5320	5330	5330	5310	131
585	20241028	091900	28305720	5330	5330	5330	5330	0
586	20241028	091800	28305720	5330	5330	5330	5330	0
587	20241028	091700	28305720	5330	5330	5330	5330	0
588	20241028	091600	28305720	5330	5330	5330	5330	0
589	20241028	091500	28305720	5330	5330	5330	5330	0
590	20241028	091400	28305720	5330	5310	5330	5310	503
591	20241028	091300	25625420	5330	5330	5330	5330	0
592	20241028	091200	25625420	5330	5330	5330	5330	0
593	20241028	091100	25625420	5330	5330	5330	5330	0
594	20241028	091000	25625420	5330	5330	5330	5330	1
595	20241028	090900	25620090	5310	5310	5310	5310	20
596	20241028	090800	25513890	5330	5330	5330	5330	0
597	20241028	090700	25513890	5330	5330	5330	5330	1
598	20241028	090600	25508560	5340	5310	5350	5310	3388
599	20241028	090500	7438250	5320	5370	5370	5320	615
600	20241028	090400	4164140	5320	5320	5320	5320	0
601	20241028	090300	4164140	5320	5320	5320	5320	235
602	20241028	090200	2913940	5410	5310	5410	5300	294
603	20241028	090100	1345960	5320	5320	5320	5320	0
604	20241028	090000	1345960	5320	5320	5320	5320	253