KissMeData/016590/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190200	353533400	5940	5940	5940	5940	557
3	20241024	190100	353533400	5940	5940	5940	5940	0
4	20241024	190000	353533400	5940	5940	5940	5940	0
5	20241024	185900	353533400	5940	5940	5940	5940	0
6	20241024	185800	353533400	5940	5940	5940	5940	0
7	20241024	185700	353533400	5940	5940	5940	5940	0
8	20241024	185600	353533400	5940	5940	5940	5940	0
9	20241024	185500	353533400	5940	5940	5940	5940	0
10	20241024	185400	353533400	5940	5940	5940	5940	0
11	20241024	185300	353533400	5940	5940	5940	5940	0
12	20241024	185200	353533400	5940	5940	5940	5940	0
13	20241024	185100	353533400	5940	5940	5940	5940	0
14	20241024	185000	353533400	5940	5940	5940	5940	0
15	20241024	184900	353533400	5940	5940	5940	5940	0
16	20241024	184800	353533400	5940	5940	5940	5940	0
17	20241024	184700	353533400	5940	5940	5940	5940	0
18	20241024	184600	353533400	5940	5940	5940	5940	0
19	20241024	184500	353533400	5940	5940	5940	5940	0
20	20241024	184400	353533400	5940	5940	5940	5940	0
21	20241024	184300	353533400	5940	5940	5940	5940	0
22	20241024	184200	353533400	5940	5940	5940	5940	0
23	20241024	184100	353533400	5940	5940	5940	5940	0
24	20241024	184000	353533400	5940	5940	5940	5940	0
25	20241024	183900	353533400	5940	5940	5940	5940	0
26	20241024	183800	353533400	5940	5940	5940	5940	0
27	20241024	183700	353533400	5940	5940	5940	5940	0
28	20241024	183600	353533400	5940	5940	5940	5940	0
29	20241024	183500	353533400	5940	5940	5940	5940	0
30	20241024	183400	353533400	5940	5940	5940	5940	0
31	20241024	183300	353533400	5940	5940	5940	5940	0
32	20241024	183200	353533400	5940	5940	5940	5940	557
33	20241024	183100	353533400	5940	5940	5940	5940	0
34	20241024	183000	353533400	5940	5940	5940	5940	0
35	20241024	182900	353533400	5940	5940	5940	5940	0
36	20241024	182800	353533400	5940	5940	5940	5940	0
37	20241024	182700	353533400	5940	5940	5940	5940	0
38	20241024	182600	353533400	5940	5940	5940	5940	0
39	20241024	182500	353533400	5940	5940	5940	5940	0
40	20241024	182400	353533400	5940	5940	5940	5940	0
41	20241024	182300	353533400	5940	5940	5940	5940	0
42	20241024	182200	353533400	5940	5940	5940	5940	0
43	20241024	182100	353533400	5940	5940	5940	5940	0
44	20241024	182000	353533400	5940	5940	5940	5940	0
45	20241024	181900	353533400	5940	5940	5940	5940	0
46	20241024	181800	353533400	5940	5940	5940	5940	0
47	20241024	181700	353533400	5940	5940	5940	5940	0
48	20241024	181600	353533400	5940	5940	5940	5940	0
49	20241024	181500	353533400	5940	5940	5940	5940	0
50	20241024	181400	353533400	5940	5940	5940	5940	0
51	20241024	181300	353533400	5940	5940	5940	5940	0
52	20241024	181200	353533400	5940	5940	5940	5940	0
53	20241024	181100	353533400	5940	5940	5940	5940	0
54	20241024	181000	353533400	5940	5940	5940	5940	0
55	20241024	180900	353533400	5940	5940	5940	5940	0
56	20241024	180800	353533400	5940	5940	5940	5940	0
57	20241024	180700	353533400	5940	5940	5940	5940	0
58	20241024	180600	353533400	5940	5940	5940	5940	0
59	20241024	180500	353533400	5940	5940	5940	5940	0
60	20241024	180400	353533400	5940	5940	5940	5940	0
61	20241024	180300	353533400	5940	5940	5940	5940	0
62	20241024	180200	353533400	5940	5940	5940	5940	557
63	20241024	180100	353533400	5940	5940	5940	5940	0
64	20241024	180000	353533400	5940	5940	5940	5940	0
65	20241024	175900	353533400	5940	5940	5940	5940	0
66	20241024	175800	353533400	5940	5940	5940	5940	0
67	20241024	175700	353533400	5940	5940	5940	5940	0
68	20241024	175600	353533400	5940	5940	5940	5940	0
69	20241024	175500	353533400	5940	5940	5940	5940	0
70	20241024	175400	353533400	5940	5940	5940	5940	0
71	20241024	175300	353533400	5940	5940	5940	5940	0
72	20241024	175200	353533400	5940	5940	5940	5940	0
73	20241024	175100	353533400	5940	5940	5940	5940	0
74	20241024	175000	353533400	5940	5940	5940	5940	0
75	20241024	174900	353533400	5940	5940	5940	5940	0
76	20241024	174800	353533400	5940	5940	5940	5940	0
77	20241024	174700	353533400	5940	5940	5940	5940	0
78	20241024	174600	353533400	5940	5940	5940	5940	0
79	20241024	174500	353533400	5940	5940	5940	5940	0
80	20241024	174400	353533400	5940	5940	5940	5940	0
81	20241024	174300	353533400	5940	5940	5940	5940	0
82	20241024	174200	353533400	5940	5940	5940	5940	0
83	20241024	174100	353533400	5940	5940	5940	5940	0
84	20241024	174000	353533400	5940	5940	5940	5940	0
85	20241024	173900	353533400	5940	5940	5940	5940	0
86	20241024	173800	353533400	5940	5940	5940	5940	0
87	20241024	173700	353533400	5940	5940	5940	5940	0
88	20241024	173600	353533400	5940	5940	5940	5940	0
89	20241024	173500	353533400	5940	5940	5940	5940	0
90	20241024	173400	353533400	5940	5940	5940	5940	0
91	20241024	173300	353533400	5940	5940	5940	5940	0
92	20241024	173200	353533400	5940	5940	5940	5940	557
93	20241024	173100	353533400	5940	5940	5940	5940	0
94	20241024	173000	353533400	5940	5940	5940	5940	0
95	20241024	172900	353533400	5940	5940	5940	5940	0
96	20241024	172800	353533400	5940	5940	5940	5940	0
97	20241024	172700	353533400	5940	5940	5940	5940	0
98	20241024	172600	353533400	5940	5940	5940	5940	0
99	20241024	172500	353533400	5940	5940	5940	5940	0
100	20241024	172400	353533400	5940	5940	5940	5940	0
101	20241024	172300	353533400	5940	5940	5940	5940	0
102	20241024	172200	353533400	5940	5940	5940	5940	0
103	20241024	172100	353533400	5940	5940	5940	5940	0
104	20241024	172000	353533400	5940	5940	5940	5940	0
105	20241024	171900	353533400	5940	5940	5940	5940	0
106	20241024	171800	353533400	5940	5940	5940	5940	0
107	20241024	171700	353533400	5940	5940	5940	5940	0
108	20241024	171600	353533400	5940	5940	5940	5940	0
109	20241024	171500	353533400	5940	5940	5940	5940	0
110	20241024	171400	353533400	5940	5940	5940	5940	0
111	20241024	171300	353533400	5940	5940	5940	5940	0
112	20241024	171200	353533400	5940	5940	5940	5940	0
113	20241024	171100	353533400	5940	5940	5940	5940	0
114	20241024	171000	353533400	5940	5940	5940	5940	0
115	20241024	170900	353533400	5940	5940	5940	5940	0
116	20241024	170800	353533400	5940	5940	5940	5940	0
117	20241024	170700	353533400	5940	5940	5940	5940	0
118	20241024	170600	353533400	5940	5940	5940	5940	0
119	20241024	170500	353533400	5940	5940	5940	5940	0
120	20241024	170400	353533400	5940	5940	5940	5940	0
121	20241024	170300	353533400	5940	5940	5940	5940	0
122	20241024	170200	353533400	5940	5940	5940	5940	557
123	20241024	170100	353533400	5940	5940	5940	5940	0
124	20241024	170000	353533400	5940	5940	5940	5940	0
125	20241024	165900	353533400	5940	5940	5940	5940	0
126	20241024	165800	353533400	5940	5940	5940	5940	0
127	20241024	165700	353533400	5940	5940	5940	5940	0
128	20241024	165600	353533400	5940	5940	5940	5940	0
129	20241024	165500	353533400	5940	5940	5940	5940	0
130	20241024	165400	353533400	5940	5940	5940	5940	0
131	20241024	165300	353533400	5940	5940	5940	5940	0
132	20241024	165200	353533400	5940	5940	5940	5940	0
133	20241024	165100	353533400	5940	5940	5940	5940	0
134	20241024	165000	353533400	5940	5940	5940	5940	0
135	20241024	164900	353533400	5940	5940	5940	5940	0
136	20241024	164800	353533400	5940	5940	5940	5940	0
137	20241024	164700	353533400	5940	5940	5940	5940	0
138	20241024	164600	353533400	5940	5940	5940	5940	0
139	20241024	164500	353533400	5940	5940	5940	5940	0
140	20241024	164400	353533400	5940	5940	5940	5940	0
141	20241024	164300	353533400	5940	5940	5940	5940	0
142	20241024	164200	353533400	5940	5940	5940	5940	0
143	20241024	164100	353533400	5940	5940	5940	5940	0
144	20241024	164000	353533400	5940	5940	5940	5940	0
145	20241024	163900	353533400	5940	5940	5940	5940	0
146	20241024	163800	353533400	5940	5940	5940	5940	0
147	20241024	163700	353533400	5940	5940	5940	5940	0
148	20241024	163600	353533400	5940	5940	5940	5940	0
149	20241024	163500	353533400	5940	5940	5940	5940	0
150	20241024	163400	353533400	5940	5940	5940	5940	0
151	20241024	163300	353533400	5940	5940	5940	5940	0
152	20241024	163200	353533400	5940	5940	5940	5940	557
153	20241024	163100	353533400	5940	5940	5940	5940	0
154	20241024	163000	353533400	5940	5940	5940	5940	0
155	20241024	162900	353533400	5940	5940	5940	5940	0
156	20241024	162800	353533400	5940	5940	5940	5940	0
157	20241024	162700	353533400	5940	5940	5940	5940	0
158	20241024	162600	353533400	5940	5940	5940	5940	0
159	20241024	162500	353533400	5940	5940	5940	5940	0
160	20241024	162400	353533400	5940	5940	5940	5940	0
161	20241024	162300	353533400	5940	5940	5940	5940	0
162	20241024	162200	353533400	5940	5940	5940	5940	0
163	20241024	162100	353533400	5940	5940	5940	5940	0
164	20241024	162000	353533400	5940	5940	5940	5940	0
165	20241024	161900	353533400	5940	5940	5940	5940	0
166	20241024	161800	353533400	5940	5940	5940	5940	0
167	20241024	161700	353533400	5940	5940	5940	5940	0
168	20241024	161600	353533400	5940	5940	5940	5940	0
169	20241024	161500	353533400	5940	5940	5940	5940	0
170	20241024	161400	353533400	5940	5940	5940	5940	0
171	20241024	161300	353533400	5940	5940	5940	5940	0
172	20241024	161200	353533400	5940	5940	5940	5940	0
173	20241024	161100	353533400	5940	5940	5940	5940	0
174	20241024	161000	353533400	5940	5940	5940	5940	0
175	20241024	160900	353533400	5940	5940	5940	5940	0
176	20241024	160800	353533400	5940	5940	5940	5940	0
177	20241024	160700	353533400	5940	5940	5940	5940	0
178	20241024	160600	353533400	5940	5940	5940	5940	0
179	20241024	160500	353533400	5940	5940	5940	5940	0
180	20241024	160400	353533400	5940	5940	5940	5940	0
181	20241024	160300	353533400	5940	5940	5940	5940	0
182	20241024	160200	353533400	5940	5940	5940	5940	557
183	20241024	160100	353533400	5940	5940	5940	5940	0
184	20241024	160000	353533400	5940	5940	5940	5940	0
185	20241024	155900	353533400	5940	5940	5940	5940	0
186	20241024	155800	353533400	5940	5940	5940	5940	0
187	20241024	155700	353533400	5940	5940	5940	5940	0
188	20241024	155600	353533400	5940	5940	5940	5940	0
189	20241024	155500	353533400	5940	5940	5940	5940	0
190	20241024	155400	353533400	5940	5940	5940	5940	0
191	20241024	155300	353533400	5940	5940	5940	5940	0
192	20241024	155200	353533400	5940	5940	5940	5940	0
193	20241024	155100	353533400	5940	5940	5940	5940	0
194	20241024	155000	353533400	5940	5940	5940	5940	0
195	20241024	154900	353533400	5940	5940	5940	5940	0
196	20241024	154800	353533400	5940	5940	5940	5940	0
197	20241024	154700	353533400	5940	5940	5940	5940	0
198	20241024	154600	353533400	5940	5940	5940	5940	0
199	20241024	154500	353533400	5940	5940	5940	5940	0
200	20241024	154400	353533400	5940	5940	5940	5940	0
201	20241024	154300	353533400	5940	5940	5940	5940	0
202	20241024	154200	353533400	5940	5940	5940	5940	0
203	20241024	154100	353533400	5940	5940	5940	5940	0
204	20241024	154000	353533400	5940	5940	5940	5940	0
205	20241024	153900	353533400	5940	5940	5940	5940	0
206	20241024	153800	353533400	5940	5940	5940	5940	0
207	20241024	153700	353533400	5940	5940	5940	5940	0
208	20241024	153600	353533400	5940	5940	5940	5940	0
209	20241024	153500	353533400	5940	5940	5940	5940	0
210	20241024	153400	353533400	5940	5940	5940	5940	0
211	20241024	153300	353533400	5940	5940	5940	5940	0
212	20241024	153200	353533400	5940	5940	5940	5940	557
213	20241024	153100	353533400	5940	5940	5940	5940	0
214	20241024	153000	353533400	5940	5940	5940	5940	557
215	20241024	152900	350224820	5930	5930	5930	5930	0
216	20241024	152800	350224820	5930	5930	5930	5930	0
217	20241024	152700	350224820	5930	5930	5930	5930	0
218	20241024	152600	350224820	5930	5930	5930	5930	0
219	20241024	152500	350224820	5930	5930	5930	5930	0
220	20241024	152400	350224820	5930	5930	5930	5930	0
221	20241024	152300	350224820	5930	5930	5930	5930	0
222	20241024	152200	350224820	5930	5930	5930	5930	0
223	20241024	152100	350224820	5930	5930	5930	5930	0
224	20241024	152000	350224820	5930	5930	5930	5930	0
225	20241024	151900	350224820	5930	5930	5930	5930	0
226	20241024	151800	350224820	5930	5920	5930	5900	133
227	20241024	151700	349439790	5940	5940	5940	5940	0
228	20241024	151600	349439790	5940	5920	5950	5910	411
229	20241024	151500	347008490	5940	5920	5940	5920	24
230	20241024	151400	346866280	5940	5940	5940	5920	13
231	20241024	151300	346789280	5940	5940	5940	5940	0
232	20241024	151200	346789280	5940	5930	5940	5930	3
233	20241024	151100	346771470	5940	5920	5940	5920	1124
234	20241024	151000	340115000	5940	5940	5940	5940	0
235	20241024	150900	340115000	5940	5940	5940	5940	0
236	20241024	150800	340115000	5940	5930	5940	5930	86
237	20241024	150700	339604950	5930	5930	5930	5930	4
238	20241024	150600	339581230	5930	5930	5930	5930	0
239	20241024	150500	339581230	5930	5940	5940	5920	21
240	20241024	150400	339456620	5940	5930	5940	5920	905
241	20241024	150300	334089970	5930	5920	5930	5910	170
242	20241024	150200	333083500	5930	5910	5930	5910	92
243	20241024	150100	332539550	5910	5910	5910	5910	9
244	20241024	150000	332486360	5910	5910	5910	5910	31
245	20241024	145900	332303150	5910	5900	5910	5900	23
246	20241024	145800	332167340	5910	5910	5910	5900	32
247	20241024	145700	331978260	5910	5910	5910	5910	0
248	20241024	145600	331978260	5910	5900	5910	5900	139
249	20241024	145500	331156820	5910	5900	5910	5900	106
250	20241024	145400	330531390	5910	5900	5910	5890	811
251	20241024	145300	325746520	5900	5900	5900	5900	0
252	20241024	145200	325746520	5900	5900	5900	5890	48
253	20241024	145100	325463730	5900	5900	5900	5900	3
254	20241024	145000	325446030	5900	5890	5900	5890	151
255	20241024	144900	324556630	5890	5890	5890	5890	0
256	20241024	144800	324556630	5890	5890	5890	5890	5
257	20241024	144700	324527180	5890	5890	5890	5890	0
258	20241024	144600	324527180	5890	5890	5890	5890	5
259	20241024	144500	324497730	5890	5880	5890	5880	133
260	20241024	144400	323715180	5880	5880	5880	5880	6
261	20241024	144300	323679900	5880	5880	5880	5880	0
262	20241024	144200	323679900	5880	5880	5880	5880	5
263	20241024	144100	323650500	5880	5870	5880	5870	149
264	20241024	144000	322775860	5870	5870	5870	5860	10
265	20241024	143900	322717200	5870	5870	5870	5870	116
266	20241024	143800	322036280	5880	5880	5880	5880	5
267	20241024	143700	322006880	5880	5880	5880	5880	0
268	20241024	143600	322006880	5880	5880	5880	5880	6
269	20241024	143500	321971600	5880	5880	5880	5880	0
270	20241024	143400	321971600	5880	5880	5880	5880	5
271	20241024	143300	321942200	5880	5880	5880	5880	0
272	20241024	143200	321942200	5880	5880	5880	5880	5
273	20241024	143100	321912800	5880	5880	5880	5880	0
274	20241024	143000	321912800	5880	5880	5880	5880	5
275	20241024	142900	321883400	5880	5880	5880	5880	4
276	20241024	142800	321859880	5880	5880	5880	5880	6
277	20241024	142700	321824600	5880	5880	5880	5880	0
278	20241024	142600	321824600	5880	5880	5880	5880	5
279	20241024	142500	321795200	5880	5880	5880	5880	10
280	20241024	142400	321736400	5880	5880	5880	5870	506
281	20241024	142300	318766120	5880	5880	5880	5880	0
282	20241024	142200	318766120	5880	5880	5880	5880	5
283	20241024	142100	318736720	5880	5880	5880	5880	0
284	20241024	142000	318736720	5880	5880	5880	5870	12
285	20241024	141900	318666210	5880	5880	5880	5880	0
286	20241024	141800	318666210	5880	5880	5880	5880	5
287	20241024	141700	318636810	5880	5880	5880	5880	0
288	20241024	141600	318636810	5880	5880	5880	5880	5
289	20241024	141500	318607410	5880	5880	5880	5880	0
290	20241024	141400	318607410	5880	5880	5880	5880	5
291	20241024	141300	318578010	5880	5880	5880	5880	5
292	20241024	141200	318548610	5880	5880	5880	5880	6
293	20241024	141100	318513330	5880	5880	5880	5880	0
294	20241024	141000	318513330	5880	5880	5880	5880	5
295	20241024	140900	318483930	5880	5880	5880	5880	0
296	20241024	140800	318483930	5880	5880	5880	5880	5
297	20241024	140700	318454530	5880	5880	5880	5880	0
298	20241024	140600	318454530	5880	5890	5900	5870	1127
299	20241024	140500	311827080	5900	5900	5900	5900	0
300	20241024	140400	311827080	5900	5900	5900	5900	6
301	20241024	140300	311791680	5900	5900	5900	5900	0
302	20241024	140200	311791680	5900	5900	5900	5900	15
303	20241024	140100	311703180	5900	5900	5900	5900	0
304	20241024	140000	311703180	5900	5900	5900	5900	5
305	20241024	135900	311673680	5900	5900	5900	5900	0
306	20241024	135800	311673680	5900	5900	5900	5900	61
307	20241024	135700	311313780	5900	5900	5900	5900	20
308	20241024	135600	311195780	5900	5900	5900	5900	5
309	20241024	135500	311166280	5900	5890	5900	5890	111
310	20241024	135400	310512480	5890	5890	5890	5890	16
311	20241024	135300	310418240	5880	5890	5890	5880	242
312	20241024	135200	308992960	5890	5890	5890	5890	305
313	20241024	135100	307196510	5890	5890	5890	5890	0
314	20241024	135000	307196510	5890	5890	5890	5890	6
315	20241024	134900	307161170	5890	5890	5890	5890	1
316	20241024	134800	307155280	5890	5890	5890	5890	5
317	20241024	134700	307125830	5890	5890	5890	5890	0
318	20241024	134600	307125830	5890	5890	5890	5890	5
319	20241024	134500	307096380	5890	5890	5890	5880	18
320	20241024	134400	306990370	5890	5890	5890	5880	23
321	20241024	134300	306855070	5890	5880	5890	5880	4
322	20241024	134200	306831530	5890	5890	5890	5890	7
323	20241024	134100	306790300	5890	5890	5890	5890	0
324	20241024	134000	306790300	5890	5890	5890	5890	5
325	20241024	133900	306760850	5890	5890	5890	5880	3
326	20241024	133800	306743190	5890	5890	5890	5880	11
327	20241024	133700	306678450	5880	5880	5880	5880	18
328	20241024	133600	306572610	5890	5890	5890	5890	6
329	20241024	133500	306537270	5880	5880	5880	5870	592
330	20241024	133400	303059810	5890	5890	5890	5890	6
331	20241024	133300	303024470	5900	5900	5900	5900	0
332	20241024	133200	303024470	5900	5900	5900	5900	5
333	20241024	133100	302994970	5900	5900	5900	5900	0
334	20241024	133000	302994970	5900	5890	5900	5870	3385
335	20241024	132900	283027360	5900	5900	5900	5890	24
336	20241024	132800	282885850	5870	5870	5900	5860	11442
337	20241024	132700	215566310	5860	5830	5860	5830	3534
338	20241024	132600	194880030	5850	5850	5850	5850	6
339	20241024	132500	194844930	5850	5850	5850	5850	0
340	20241024	132400	194844930	5850	5850	5850	5850	5
341	20241024	132300	194815680	5850	5850	5850	5850	0
342	20241024	132200	194815680	5850	5840	5850	5840	7
343	20241024	132100	194774750	5850	5850	5850	5850	0
344	20241024	132000	194774750	5850	5850	5850	5850	5
345	20241024	131900	194745500	5830	5830	5830	5830	0
346	20241024	131800	194745500	5830	5850	5850	5830	35
347	20241024	131700	194541330	5850	5850	5850	5850	0
348	20241024	131600	194541330	5850	5850	5850	5850	5
349	20241024	131500	194512080	5850	5850	5850	5850	0
350	20241024	131400	194512080	5850	5850	5850	5850	5
351	20241024	131300	194482830	5850	5850	5850	5850	0
352	20241024	131200	194482830	5850	5850	5850	5850	6
353	20241024	131100	194447730	5850	5850	5850	5850	0
354	20241024	131000	194447730	5850	5850	5850	5850	5
355	20241024	130900	194418480	5850	5850	5850	5850	0
356	20241024	130800	194418480	5850	5850	5850	5850	5
357	20241024	130700	194389230	5850	5850	5850	5850	0
358	20241024	130600	194389230	5850	5850	5850	5850	5
359	20241024	130500	194359980	5850	5850	5850	5850	0
360	20241024	130400	194359980	5850	5850	5850	5850	6
361	20241024	130300	194324880	5850	5850	5850	5850	20
362	20241024	130200	194207880	5850	5850	5850	5850	5
363	20241024	130100	194178630	5850	5850	5850	5850	0
364	20241024	130000	194178630	5850	5850	5850	5850	5
365	20241024	125900	194149380	5850	5850	5850	5850	0
366	20241024	125800	194149380	5850	5850	5850	5850	5
367	20241024	125700	194120130	5850	5850	5850	5850	0
368	20241024	125600	194120130	5850	5850	5850	5850	7
369	20241024	125500	194079180	5850	5850	5850	5850	0
370	20241024	125400	194079180	5850	5850	5850	5850	5
371	20241024	125300	194049930	5850	5850	5850	5850	0
372	20241024	125200	194049930	5850	5850	5850	5850	5
373	20241024	125100	194020680	5850	5850	5850	5850	0
374	20241024	125000	194020680	5850	5850	5850	5850	5
375	20241024	124900	193991430	5850	5850	5850	5850	0
376	20241024	124800	193991430	5850	5850	5850	5850	6
377	20241024	124700	193956330	5850	5850	5850	5850	0
378	20241024	124600	193956330	5850	5850	5850	5850	5
379	20241024	124500	193927080	5850	5850	5850	5850	0
380	20241024	124400	193927080	5850	5850	5850	5850	5
381	20241024	124300	193897830	5850	5850	5850	5850	0
382	20241024	124200	193897830	5850	5850	5850	5850	5
383	20241024	124100	193868580	5840	5840	5840	5840	19
384	20241024	124000	193757620	5850	5850	5850	5850	6
385	20241024	123900	193722520	5850	5850	5850	5850	0
386	20241024	123800	193722520	5850	5850	5850	5850	55
387	20241024	123700	193400770	5850	5850	5850	5850	0
388	20241024	123600	193400770	5850	5850	5850	5850	5
389	20241024	123500	193371520	5840	5840	5840	5840	0
390	20241024	123400	193371520	5840	5840	5840	5840	4
391	20241024	123300	193348160	5840	5840	5840	5840	0
392	20241024	123200	193348160	5840	5840	5840	5840	6
393	20241024	123100	193313120	5830	5830	5830	5830	2992
394	20241024	123000	175869760	5830	5830	5830	5830	5
395	20241024	122900	175840610	5810	5810	5810	5810	30
396	20241024	122800	175666310	5830	5830	5830	5830	5
397	20241024	122700	175637160	5830	5830	5830	5830	0
398	20241024	122600	175637160	5830	5830	5830	5830	6
399	20241024	122500	175602180	5830	5830	5830	5830	0
400	20241024	122400	175602180	5830	5830	5830	5830	5
401	20241024	122300	175573030	5830	5830	5830	5830	0
402	20241024	122200	175573030	5830	5830	5830	5830	5
403	20241024	122100	175543880	5830	5830	5830	5830	0
404	20241024	122000	175543880	5830	5830	5830	5830	5
405	20241024	121900	175514730	5830	5830	5830	5830	0
406	20241024	121800	175514730	5830	5830	5830	5830	6
407	20241024	121700	175479750	5830	5830	5830	5830	0
408	20241024	121600	175479750	5830	5830	5830	5830	5
409	20241024	121500	175450600	5830	5830	5830	5830	0
410	20241024	121400	175450600	5830	5830	5830	5830	5
411	20241024	121300	175421450	5830	5830	5830	5830	0
412	20241024	121200	175421450	5830	5830	5830	5830	5
413	20241024	121100	175392300	5830	5830	5830	5830	0
414	20241024	121000	175392300	5830	5830	5830	5830	6
415	20241024	120900	175357320	5830	5830	5830	5830	0
416	20241024	120800	175357320	5830	5830	5830	5830	5
417	20241024	120700	175328170	5830	5830	5830	5830	0
418	20241024	120600	175328170	5830	5830	5830	5830	5
419	20241024	120500	175299020	5830	5830	5830	5830	0
420	20241024	120400	175299020	5830	5830	5830	5830	5
421	20241024	120300	175269870	5830	5830	5830	5830	0
422	20241024	120200	175269870	5830	5830	5830	5830	6
423	20241024	120100	175234890	5820	5820	5820	5820	0
424	20241024	120000	175234890	5820	5830	5830	5820	22
425	20241024	115900	175106800	5830	5830	5830	5830	0
426	20241024	115800	175106800	5830	5830	5830	5830	22
427	20241024	115700	174978540	5830	5830	5830	5830	0
428	20241024	115600	174978540	5830	5830	5830	5830	5
429	20241024	115500	174949390	5810	5810	5810	5810	0
430	20241024	115400	174949390	5810	5810	5830	5810	59
431	20241024	115300	174606480	5830	5830	5830	5830	0
432	20241024	115200	174606480	5830	5830	5830	5830	5
433	20241024	115100	174577330	5830	5830	5830	5830	0
434	20241024	115000	174577330	5830	5830	5830	5830	8
435	20241024	114900	174530690	5830	5830	5830	5830	0
436	20241024	114800	174530690	5830	5830	5830	5830	5
437	20241024	114700	174501540	5830	5830	5830	5830	0
438	20241024	114600	174501540	5830	5830	5830	5830	6
439	20241024	114500	174466560	5830	5830	5830	5830	0
440	20241024	114400	174466560	5830	5830	5830	5830	5
441	20241024	114300	174437410	5830	5830	5830	5830	1
442	20241024	114200	174431580	5830	5830	5830	5830	4
443	20241024	114100	174408260	5830	5830	5830	5830	0
444	20241024	114000	174408260	5830	5830	5830	5830	6
445	20241024	113900	174373280	5830	5830	5830	5830	0
446	20241024	113800	174373280	5830	5830	5830	5830	7
447	20241024	113700	174332470	5810	5810	5810	5810	0
448	20241024	113600	174332470	5810	5830	5830	5810	15
449	20241024	113500	174245220	5830	5830	5830	5830	0
450	20241024	113400	174245220	5830	5830	5830	5830	6
451	20241024	113300	174210240	5830	5830	5830	5830	0
452	20241024	113200	174210240	5830	5830	5830	5830	6
453	20241024	113100	174175260	5830	5830	5830	5830	0
454	20241024	113000	174175260	5830	5830	5830	5830	5
455	20241024	112900	174146110	5830	5830	5830	5830	0
456	20241024	112800	174146110	5830	5830	5830	5830	5
457	20241024	112700	174116960	5830	5830	5830	5830	0
458	20241024	112600	174116960	5830	5830	5830	5830	5
459	20241024	112500	174087810	5810	5820	5820	5810	89
460	20241024	112400	173570100	5830	5830	5830	5830	6
461	20241024	112300	173535120	5830	5830	5830	5830	0
462	20241024	112200	173535120	5830	5830	5830	5830	5
463	20241024	112100	173505970	5830	5830	5830	5830	0
464	20241024	112000	173505970	5830	5830	5830	5830	25
465	20241024	111900	173360220	5830	5830	5830	5830	0
466	20241024	111800	173360220	5830	5830	5830	5830	5
467	20241024	111700	173331070	5830	5830	5830	5830	0
468	20241024	111600	173331070	5830	5830	5830	5830	6
469	20241024	111500	173296090	5830	5830	5830	5830	0
470	20241024	111400	173296090	5830	5820	5830	5810	1412
471	20241024	111300	165082260	5830	5840	5840	5830	553
472	20241024	111200	161857640	5850	5850	5850	5850	5
473	20241024	111100	161828390	5850	5850	5850	5850	0
474	20241024	111000	161828390	5850	5850	5850	5850	5
475	20241024	110900	161799140	5850	5850	5850	5850	0
476	20241024	110800	161799140	5850	5850	5850	5850	6
477	20241024	110700	161764040	5850	5850	5850	5850	0
478	20241024	110600	161764040	5850	5850	5850	5850	7
479	20241024	110500	161723090	5850	5850	5850	5850	1
480	20241024	110400	161717240	5850	5850	5850	5850	5
481	20241024	110300	161687990	5850	5850	5850	5850	0
482	20241024	110200	161687990	5850	5850	5850	5850	6
483	20241024	110100	161652890	5850	5850	5850	5850	0
484	20241024	110000	161652890	5850	5850	5850	5850	6
485	20241024	105900	161617790	5850	5850	5850	5850	0
486	20241024	105800	161617790	5850	5850	5850	5850	5
487	20241024	105700	161588540	5850	5850	5850	5850	0
488	20241024	105600	161588540	5850	5850	5850	5850	5
489	20241024	105500	161559290	5840	5850	5850	5840	1500
490	20241024	105400	152799040	5860	5860	5860	5860	6
491	20241024	105300	152763880	5850	5860	5860	5850	6
492	20241024	105200	152728770	5860	5860	5860	5860	5
493	20241024	105100	152699470	5860	5860	5860	5860	4
494	20241024	105000	152676030	5860	5860	5860	5860	11
495	20241024	104900	152611570	5860	5860	5860	5860	100
496	20241024	104800	152025570	5860	5860	5860	5860	25
497	20241024	104700	151879070	5860	5860	5860	5860	0
498	20241024	104600	151879070	5860	5860	5860	5860	6
499	20241024	104500	151843910	5860	5850	5860	5850	2
500	20241024	104400	151832200	5860	5820	5860	5820	279
501	20241024	104300	150207200	5810	5810	5810	5810	0
502	20241024	104200	150207200	5810	5850	5850	5810	2067
503	20241024	104100	138174890	5840	5840	5840	5840	675
504	20241024	104000	134232890	5850	5850	5850	5850	5
505	20241024	103900	134203640	5840	5840	5840	5840	51
506	20241024	103800	133905800	5850	5850	5850	5850	6
507	20241024	103700	133870700	5850	5850	5850	5850	0
508	20241024	103600	133870700	5850	5850	5850	5850	339
509	20241024	103500	131887550	5850	5850	5850	5850	10
510	20241024	103400	131829050	5850	5850	5850	5850	351
511	20241024	103300	129775700	5830	5840	5840	5830	49
512	20241024	103200	129490010	5840	5850	5850	5840	103
513	20241024	103100	128887940	5840	5840	5840	5840	299
514	20241024	103000	127141780	5840	5790	5840	5790	2906
515	20241024	102900	110290750	5780	5760	5780	5760	83
516	20241024	102800	109812450	5780	5780	5780	5780	7
517	20241024	102700	109771990	5780	5780	5780	5780	0
518	20241024	102600	109771990	5780	5770	5780	5770	1688
519	20241024	102500	100024120	5760	5760	5760	5760	10
520	20241024	102400	99966520	5770	5800	5800	5770	7521
521	20241024	102300	56479240	5800	5830	5830	5790	1609
522	20241024	102200	47141430	5840	5840	5840	5840	6
523	20241024	102100	47106390	5840	5840	5840	5840	0
524	20241024	102000	47106390	5840	5840	5840	5840	5
525	20241024	101900	47077190	5840	5840	5840	5840	4
526	20241024	101800	47053830	5840	5840	5840	5840	5
527	20241024	101700	47024630	5840	5840	5840	5840	0
528	20241024	101600	47024630	5840	5850	5850	5840	12
529	20241024	101500	46954530	5850	5850	5850	5850	0
530	20241024	101400	46954530	5850	5850	5850	5850	45
531	20241024	101300	46691280	5850	5850	5850	5850	2
532	20241024	101200	46679580	5850	5850	5850	5850	5
533	20241024	101100	46650330	5850	5850	5850	5850	0
534	20241024	101000	46650330	5850	5850	5850	5850	5
535	20241024	100900	46621080	5820	5820	5820	5820	0
536	20241024	100800	46621080	5820	5850	5850	5820	27
537	20241024	100700	46463730	5850	5850	5850	5850	0
538	20241024	100600	46463730	5850	5850	5850	5850	5
539	20241024	100500	46434480	5840	5840	5840	5840	0
540	20241024	100400	46434480	5840	5820	5840	5820	16
541	20241024	100300	46341260	5850	5850	5850	5850	0
542	20241024	100200	46341260	5850	5820	5850	5820	301
543	20241024	100100	44589290	5810	5830	5830	5810	14
544	20241024	100000	44507930	5840	5840	5840	5840	6
545	20241024	095900	44472890	5850	5850	5850	5850	0
546	20241024	095800	44472890	5850	5850	5850	5850	5
547	20241024	095700	44443640	5850	5850	5850	5850	0
548	20241024	095600	44443640	5850	5850	5850	5850	5
549	20241024	095500	44414390	5850	5850	5850	5850	0
550	20241024	095400	44414390	5850	5850	5850	5850	5
551	20241024	095300	44385140	5850	5850	5850	5850	0
552	20241024	095200	44385140	5850	5850	5850	5850	6
553	20241024	095100	44350040	5850	5850	5850	5850	0
554	20241024	095000	44350040	5850	5850	5850	5850	5
555	20241024	094900	44320790	5850	5850	5850	5850	0
556	20241024	094800	44320790	5850	5850	5850	5850	5
557	20241024	094700	44291540	5830	5830	5830	5830	5
558	20241024	094600	44262390	5860	5860	5860	5860	5
559	20241024	094500	44233090	5850	5850	5850	5810	3713
560	20241024	094400	22612390	5850	5850	5850	5850	6
561	20241024	094300	22577290	5850	5850	5850	5850	212
562	20241024	094200	21337090	5850	5850	5850	5850	5
563	20241024	094100	21307840	5860	5860	5860	5860	0
564	20241024	094000	21307840	5860	5850	5860	5840	19
565	20241024	093900	21196620	5840	5840	5840	5840	29
566	20241024	093800	21027260	5840	5840	5840	5840	205
567	20241024	093700	19830060	5830	5830	5830	5830	0
568	20241024	093600	19830060	5830	5830	5830	5830	3
569	20241024	093500	19812570	5820	5820	5820	5820	2
570	20241024	093400	19800930	5840	5840	5840	5840	5
571	20241024	093300	19771730	5840	5840	5840	5840	2
572	20241024	093200	19760050	5840	5840	5840	5840	5
573	20241024	093100	19730850	5860	5840	5860	5820	603
574	20241024	093000	16210800	5850	5850	5850	5840	377
575	20241024	092900	14009060	5840	5850	5850	5840	7
576	20241024	092800	13968120	5850	5850	5860	5850	141
577	20241024	092700	13143030	5850	5850	5850	5850	3
578	20241024	092600	13125480	5850	5850	5850	5850	7
579	20241024	092500	13084530	5840	5840	5850	5840	49
580	20241024	092400	12798170	5840	5840	5850	5820	394
581	20241024	092300	10498760	5840	5800	5840	5800	931
582	20241024	092200	5066500	5800	5790	5800	5790	66
583	20241024	092100	4684300	5790	5790	5790	5790	0
584	20241024	092000	4684300	5790	5790	5790	5790	5
585	20241024	091900	4655350	5740	5780	5780	5740	628
586	20241024	091800	1028630	5780	5780	5780	5780	5
587	20241024	091700	999730	5770	5770	5770	5770	0
588	20241024	091600	999730	5770	5760	5770	5760	11
589	20241024	091500	936320	5760	5760	5760	5760	0
590	20241024	091400	936320	5760	5760	5760	5760	6
591	20241024	091300	901760	5730	5730	5730	5730	1
592	20241024	091200	896030	5760	5760	5760	5760	5
593	20241024	091100	867230	5730	5730	5730	5730	1
594	20241024	091000	861500	5760	5740	5760	5730	104
595	20241024	090900	265370	5730	5730	5730	5730	1
596	20241024	090800	259640	5780	5780	5780	5780	6
597	20241024	090700	224960	5730	5730	5730	5730	3
598	20241024	090600	207770	5780	5780	5780	5780	6
599	20241024	090500	173090	5740	5740	5740	5740	2
600	20241024	090400	161610	5780	5780	5780	5780	5
601	20241024	090300	132710	5780	5780	5780	5780	1
602	20241024	090200	126930	5780	5750	5780	5750	7
603	20241024	090100	86530	5760	5770	5770	5760	6
604	20241024	090000	51920	5760	5770	5770	5760	9