KissMeData/016590/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190200	436447660	5850	5850	5850	5850	1707
3	20241028	190100	436447660	5850	5850	5850	5850	0
4	20241028	190000	436447660	5850	5850	5850	5850	0
5	20241028	185900	436447660	5850	5850	5850	5850	0
6	20241028	185800	436447660	5850	5850	5850	5850	0
7	20241028	185700	436447660	5850	5850	5850	5850	0
8	20241028	185600	436447660	5850	5850	5850	5850	0
9	20241028	185500	436447660	5850	5850	5850	5850	0
10	20241028	185400	436447660	5850	5850	5850	5850	0
11	20241028	185300	436447660	5850	5850	5850	5850	0
12	20241028	185200	436447660	5850	5850	5850	5850	0
13	20241028	185100	436447660	5850	5850	5850	5850	0
14	20241028	185000	436447660	5850	5850	5850	5850	0
15	20241028	184900	436447660	5850	5850	5850	5850	0
16	20241028	184800	436447660	5850	5850	5850	5850	0
17	20241028	184700	436447660	5850	5850	5850	5850	0
18	20241028	184600	436447660	5850	5850	5850	5850	0
19	20241028	184500	436447660	5850	5850	5850	5850	0
20	20241028	184400	436447660	5850	5850	5850	5850	0
21	20241028	184300	436447660	5850	5850	5850	5850	0
22	20241028	184200	436447660	5850	5850	5850	5850	0
23	20241028	184100	436447660	5850	5850	5850	5850	0
24	20241028	184000	436447660	5850	5850	5850	5850	0
25	20241028	183900	436447660	5850	5850	5850	5850	0
26	20241028	183800	436447660	5850	5850	5850	5850	0
27	20241028	183700	436447660	5850	5850	5850	5850	0
28	20241028	183600	436447660	5850	5850	5850	5850	0
29	20241028	183500	436447660	5850	5850	5850	5850	0
30	20241028	183400	436447660	5850	5850	5850	5850	0
31	20241028	183300	436447660	5850	5850	5850	5850	0
32	20241028	183200	436447660	5850	5850	5850	5850	1707
33	20241028	183100	436447660	5850	5850	5850	5850	0
34	20241028	183000	436447660	5850	5850	5850	5850	0
35	20241028	182900	436447660	5850	5850	5850	5850	0
36	20241028	182800	436447660	5850	5850	5850	5850	0
37	20241028	182700	436447660	5850	5850	5850	5850	0
38	20241028	182600	436447660	5850	5850	5850	5850	0
39	20241028	182500	436447660	5850	5850	5850	5850	0
40	20241028	182400	436447660	5850	5850	5850	5850	0
41	20241028	182300	436447660	5850	5850	5850	5850	0
42	20241028	182200	436447660	5850	5850	5850	5850	0
43	20241028	182100	436447660	5850	5850	5850	5850	0
44	20241028	182000	436447660	5850	5850	5850	5850	0
45	20241028	181900	436447660	5850	5850	5850	5850	0
46	20241028	181800	436447660	5850	5850	5850	5850	0
47	20241028	181700	436447660	5850	5850	5850	5850	0
48	20241028	181600	436447660	5850	5850	5850	5850	0
49	20241028	181500	436447660	5850	5850	5850	5850	0
50	20241028	181400	436447660	5850	5850	5850	5850	0
51	20241028	181300	436447660	5850	5850	5850	5850	0
52	20241028	181200	436447660	5850	5850	5850	5850	0
53	20241028	181100	436447660	5850	5850	5850	5850	0
54	20241028	181000	436447660	5850	5850	5850	5850	0
55	20241028	180900	436447660	5850	5850	5850	5850	0
56	20241028	180800	436447660	5850	5850	5850	5850	0
57	20241028	180700	436447660	5850	5850	5850	5850	0
58	20241028	180600	436447660	5850	5850	5850	5850	0
59	20241028	180500	436447660	5850	5850	5850	5850	0
60	20241028	180400	436447660	5850	5850	5850	5850	0
61	20241028	180300	436447660	5850	5850	5850	5850	0
62	20241028	180200	436447660	5850	5850	5850	5850	1707
63	20241028	180100	436447660	5850	5850	5850	5850	0
64	20241028	180000	436447660	5850	5850	5850	5850	0
65	20241028	175900	436447660	5850	5850	5850	5850	0
66	20241028	175800	436447660	5850	5850	5850	5850	0
67	20241028	175700	436447660	5850	5850	5850	5850	0
68	20241028	175600	436447660	5850	5850	5850	5850	0
69	20241028	175500	436447660	5850	5850	5850	5850	0
70	20241028	175400	436447660	5850	5850	5850	5850	0
71	20241028	175300	436447660	5850	5850	5850	5850	0
72	20241028	175200	436447660	5850	5850	5850	5850	0
73	20241028	175100	436447660	5850	5850	5850	5850	0
74	20241028	175000	436447660	5850	5850	5850	5850	0
75	20241028	174900	436447660	5850	5850	5850	5850	0
76	20241028	174800	436447660	5850	5850	5850	5850	0
77	20241028	174700	436447660	5850	5850	5850	5850	0
78	20241028	174600	436447660	5850	5850	5850	5850	0
79	20241028	174500	436447660	5850	5850	5850	5850	0
80	20241028	174400	436447660	5850	5850	5850	5850	0
81	20241028	174300	436447660	5850	5850	5850	5850	0
82	20241028	174200	436447660	5850	5850	5850	5850	0
83	20241028	174100	436447660	5850	5850	5850	5850	0
84	20241028	174000	436447660	5850	5850	5850	5850	0
85	20241028	173900	436447660	5850	5850	5850	5850	0
86	20241028	173800	436447660	5850	5850	5850	5850	0
87	20241028	173700	436447660	5850	5850	5850	5850	0
88	20241028	173600	436447660	5850	5850	5850	5850	0
89	20241028	173500	436447660	5850	5850	5850	5850	0
90	20241028	173400	436447660	5850	5850	5850	5850	0
91	20241028	173300	436447660	5850	5850	5850	5850	0
92	20241028	173200	436447660	5850	5850	5850	5850	1707
93	20241028	173100	436447660	5850	5850	5850	5850	0
94	20241028	173000	436447660	5850	5850	5850	5850	0
95	20241028	172900	436447660	5850	5850	5850	5850	0
96	20241028	172800	436447660	5850	5850	5850	5850	0
97	20241028	172700	436447660	5850	5850	5850	5850	0
98	20241028	172600	436447660	5850	5850	5850	5850	0
99	20241028	172500	436447660	5850	5850	5850	5850	0
100	20241028	172400	436447660	5850	5850	5850	5850	0
101	20241028	172300	436447660	5850	5850	5850	5850	0
102	20241028	172200	436447660	5850	5850	5850	5850	0
103	20241028	172100	436447660	5850	5850	5850	5850	0
104	20241028	172000	436447660	5850	5850	5850	5850	0
105	20241028	171900	436447660	5850	5850	5850	5850	0
106	20241028	171800	436447660	5850	5850	5850	5850	0
107	20241028	171700	436447660	5850	5850	5850	5850	0
108	20241028	171600	436447660	5850	5850	5850	5850	0
109	20241028	171500	436447660	5850	5850	5850	5850	0
110	20241028	171400	436447660	5850	5850	5850	5850	0
111	20241028	171300	436447660	5850	5850	5850	5850	0
112	20241028	171200	436447660	5850	5850	5850	5850	0
113	20241028	171100	436447660	5850	5850	5850	5850	0
114	20241028	171000	436447660	5850	5850	5850	5850	0
115	20241028	170900	436447660	5850	5850	5850	5850	0
116	20241028	170800	436447660	5850	5850	5850	5850	0
117	20241028	170700	436447660	5850	5850	5850	5850	0
118	20241028	170600	436447660	5850	5850	5850	5850	0
119	20241028	170500	436447660	5850	5850	5850	5850	0
120	20241028	170400	436447660	5850	5850	5850	5850	0
121	20241028	170300	436447660	5850	5850	5850	5850	0
122	20241028	170200	436447660	5850	5850	5850	5850	1707
123	20241028	170100	436447660	5850	5850	5850	5850	0
124	20241028	170000	436447660	5850	5850	5850	5850	0
125	20241028	165900	436447660	5850	5850	5850	5850	0
126	20241028	165800	436447660	5850	5850	5850	5850	0
127	20241028	165700	436447660	5850	5850	5850	5850	0
128	20241028	165600	436447660	5850	5850	5850	5850	0
129	20241028	165500	436447660	5850	5850	5850	5850	0
130	20241028	165400	436447660	5850	5850	5850	5850	0
131	20241028	165300	436447660	5850	5850	5850	5850	0
132	20241028	165200	436447660	5850	5850	5850	5850	0
133	20241028	165100	436447660	5850	5850	5850	5850	0
134	20241028	165000	436447660	5850	5850	5850	5850	0
135	20241028	164900	436447660	5850	5850	5850	5850	0
136	20241028	164800	436447660	5850	5850	5850	5850	0
137	20241028	164700	436447660	5850	5850	5850	5850	0
138	20241028	164600	436447660	5850	5850	5850	5850	0
139	20241028	164500	436447660	5850	5850	5850	5850	0
140	20241028	164400	436447660	5850	5850	5850	5850	0
141	20241028	164300	436447660	5850	5850	5850	5850	0
142	20241028	164200	436447660	5850	5850	5850	5850	0
143	20241028	164100	436447660	5850	5850	5850	5850	0
144	20241028	164000	436447660	5850	5850	5850	5850	0
145	20241028	163900	436447660	5850	5850	5850	5850	0
146	20241028	163800	436447660	5850	5850	5850	5850	0
147	20241028	163700	436447660	5850	5850	5850	5850	0
148	20241028	163600	436447660	5850	5850	5850	5850	0
149	20241028	163500	436447660	5850	5850	5850	5850	0
150	20241028	163400	436447660	5850	5850	5850	5850	0
151	20241028	163300	436447660	5850	5850	5850	5850	0
152	20241028	163200	436447660	5850	5850	5850	5850	1707
153	20241028	163100	436447660	5850	5850	5850	5850	0
154	20241028	163000	436447660	5850	5850	5850	5850	0
155	20241028	162900	436447660	5850	5850	5850	5850	0
156	20241028	162800	436447660	5850	5850	5850	5850	0
157	20241028	162700	436447660	5850	5850	5850	5850	0
158	20241028	162600	436447660	5850	5850	5850	5850	0
159	20241028	162500	436447660	5850	5850	5850	5850	0
160	20241028	162400	436447660	5850	5850	5850	5850	0
161	20241028	162300	436447660	5850	5850	5850	5850	0
162	20241028	162200	436447660	5850	5850	5850	5850	0
163	20241028	162100	436447660	5850	5850	5850	5850	0
164	20241028	162000	436447660	5850	5850	5850	5850	0
165	20241028	161900	436447660	5850	5850	5850	5850	0
166	20241028	161800	436447660	5850	5850	5850	5850	0
167	20241028	161700	436447660	5850	5850	5850	5850	0
168	20241028	161600	436447660	5850	5850	5850	5850	0
169	20241028	161500	436447660	5850	5850	5850	5850	0
170	20241028	161400	436447660	5850	5850	5850	5850	0
171	20241028	161300	436447660	5850	5850	5850	5850	0
172	20241028	161200	436447660	5850	5850	5850	5850	0
173	20241028	161100	436447660	5850	5850	5850	5850	0
174	20241028	161000	436447660	5850	5850	5850	5850	0
175	20241028	160900	436447660	5850	5850	5850	5850	0
176	20241028	160800	436447660	5850	5850	5850	5850	0
177	20241028	160700	436447660	5850	5850	5850	5850	0
178	20241028	160600	436447660	5850	5850	5850	5850	0
179	20241028	160500	436447660	5850	5850	5850	5850	0
180	20241028	160400	436447660	5850	5850	5850	5850	0
181	20241028	160300	436447660	5850	5850	5850	5850	0
182	20241028	160200	436447660	5850	5850	5850	5850	1707
183	20241028	160100	436447660	5850	5850	5850	5850	0
184	20241028	160000	436447660	5850	5850	5850	5850	0
185	20241028	155900	436447660	5850	5850	5850	5850	0
186	20241028	155800	436447660	5850	5850	5850	5850	0
187	20241028	155700	436447660	5850	5850	5850	5850	0
188	20241028	155600	436447660	5850	5850	5850	5850	0
189	20241028	155500	436447660	5850	5850	5850	5850	0
190	20241028	155400	436447660	5850	5850	5850	5850	0
191	20241028	155300	436447660	5850	5850	5850	5850	0
192	20241028	155200	436447660	5850	5850	5850	5850	0
193	20241028	155100	436447660	5850	5850	5850	5850	0
194	20241028	155000	436447660	5850	5850	5850	5850	0
195	20241028	154900	436447660	5850	5850	5850	5850	0
196	20241028	154800	436447660	5850	5850	5850	5850	0
197	20241028	154700	436447660	5850	5850	5850	5850	0
198	20241028	154600	436447660	5850	5850	5850	5850	0
199	20241028	154500	436447660	5850	5850	5850	5850	0
200	20241028	154400	436447660	5850	5850	5850	5850	0
201	20241028	154300	436447660	5850	5850	5850	5850	0
202	20241028	154200	436447660	5850	5850	5850	5850	0
203	20241028	154100	436447660	5850	5850	5850	5850	0
204	20241028	154000	436447660	5850	5850	5850	5850	0
205	20241028	153900	436447660	5850	5850	5850	5850	0
206	20241028	153800	436447660	5850	5850	5850	5850	0
207	20241028	153700	436447660	5850	5850	5850	5850	0
208	20241028	153600	436447660	5850	5850	5850	5850	0
209	20241028	153500	436447660	5850	5850	5850	5850	0
210	20241028	153400	436447660	5850	5850	5850	5850	0
211	20241028	153300	436447660	5850	5850	5850	5850	0
212	20241028	153200	436447660	5850	5850	5850	5850	1707
213	20241028	153100	436447660	5850	5850	5850	5850	0
214	20241028	153000	436447660	5850	5850	5850	5850	1707
215	20241028	152900	426461710	5860	5860	5860	5860	0
216	20241028	152800	426461710	5860	5860	5860	5860	0
217	20241028	152700	426461710	5860	5860	5860	5860	0
218	20241028	152600	426461710	5860	5860	5860	5860	0
219	20241028	152500	426461710	5860	5860	5860	5860	0
220	20241028	152400	426461710	5860	5860	5860	5860	0
221	20241028	152300	426461710	5860	5860	5860	5860	0
222	20241028	152200	426461710	5860	5860	5860	5860	0
223	20241028	152100	426461710	5860	5860	5860	5860	0
224	20241028	152000	426461710	5860	5860	5860	5860	0
225	20241028	151900	426461710	5860	5850	5860	5850	184
226	20241028	151800	425385290	5860	5860	5860	5860	0
227	20241028	151700	425385290	5860	5860	5860	5850	510
228	20241028	151600	422401700	5860	5850	5860	5850	29
229	20241028	151500	422232040	5860	5860	5860	5860	0
230	20241028	151400	422232040	5860	5860	5860	5860	8
231	20241028	151300	422185160	5850	5850	5860	5850	126
232	20241028	151200	421448040	5860	5850	5860	5850	669
233	20241028	151100	417534350	5860	5860	5860	5850	59
234	20241028	151000	417189110	5860	5850	5860	5850	141
235	20241028	150900	416364250	5860	5860	5860	5860	0
236	20241028	150800	416364250	5860	5860	5860	5860	7
237	20241028	150700	416323230	5860	5850	5860	5850	6
238	20241028	150600	416288120	5860	5850	5860	5850	8
239	20241028	150500	416241290	5860	5860	5860	5860	8
240	20241028	150400	416194410	5860	5860	5860	5860	0
241	20241028	150300	416194410	5860	5860	5860	5860	0
242	20241028	150200	416194410	5860	5860	5860	5850	16
243	20241028	150100	416100720	5860	5860	5860	5860	100
244	20241028	150000	415514720	5860	5860	5860	5860	0
245	20241028	145900	415514720	5860	5860	5860	5860	7
246	20241028	145800	415473700	5860	5860	5860	5860	3
247	20241028	145700	415456120	5860	5860	5860	5860	0
248	20241028	145600	415456120	5860	5860	5860	5860	9
249	20241028	145500	415403380	5860	5860	5860	5860	4
250	20241028	145400	415379940	5860	5860	5860	5860	1
251	20241028	145300	415374080	5860	5860	5860	5860	8
252	20241028	145200	415327200	5860	5860	5860	5850	21
253	20241028	145100	415204320	5860	5860	5860	5860	0
254	20241028	145000	415204320	5860	5860	5860	5860	10
255	20241028	144900	415145720	5860	5850	5860	5850	16
256	20241028	144800	415052080	5860	5860	5860	5860	1
257	20241028	144700	415046220	5860	5870	5870	5850	51
258	20241028	144600	414747440	5870	5870	5870	5870	0
259	20241028	144500	414747440	5870	5870	5870	5860	21
260	20241028	144400	414624350	5870	5870	5870	5870	11
261	20241028	144300	414559780	5870	5870	5870	5870	0
262	20241028	144200	414559780	5870	5850	5870	5850	26
263	20241028	144100	414407590	5860	5860	5860	5860	12
264	20241028	144000	414337270	5860	5870	5870	5860	4
265	20241028	143900	414313820	5870	5870	5870	5870	4
266	20241028	143800	414290340	5870	5870	5870	5870	8
267	20241028	143700	414243380	5870	5870	5870	5870	3
268	20241028	143600	414225770	5870	5870	5870	5870	8
269	20241028	143500	414178810	5870	5870	5870	5870	1
270	20241028	143400	414172940	5870	5870	5870	5870	3
271	20241028	143300	414155330	5860	5870	5870	5860	10
272	20241028	143200	414096650	5870	5870	5870	5870	3
273	20241028	143100	414079040	5870	5870	5870	5870	0
274	20241028	143000	414079040	5870	5870	5870	5870	8
275	20241028	142900	414032080	5870	5870	5870	5870	2
276	20241028	142800	414020340	5870	5870	5870	5870	3
277	20241028	142700	414002730	5870	5860	5870	5860	54
278	20241028	142600	413686280	5860	5870	5870	5860	108
279	20241028	142500	413053390	5870	5870	5870	5870	0
280	20241028	142400	413053390	5870	5870	5870	5870	10
281	20241028	142300	412994690	5870	5870	5870	5870	4
282	20241028	142200	412971210	5870	5870	5870	5870	2
283	20241028	142100	412959470	5870	5870	5870	5870	8
284	20241028	142000	412912510	5870	5870	5870	5870	0
285	20241028	141900	412912510	5870	5870	5870	5870	3
286	20241028	141800	412894900	5870	5870	5870	5870	11
287	20241028	141700	412830330	5870	5870	5870	5870	1
288	20241028	141600	412824460	5870	5870	5870	5870	2
289	20241028	141500	412812720	5870	5870	5870	5870	9
290	20241028	141400	412759890	5870	5870	5870	5870	1
291	20241028	141300	412754020	5870	5870	5870	5870	3
292	20241028	141200	412736410	5870	5870	5870	5870	8
293	20241028	141100	412689450	5870	5870	5870	5870	2
294	20241028	141000	412677710	5870	5870	5870	5870	1
295	20241028	140900	412671840	5870	5870	5870	5870	9
296	20241028	140800	412619010	5870	5870	5870	5870	1
297	20241028	140700	412613140	5870	5860	5870	5850	101
298	20241028	140600	412022230	5870	5870	5870	5870	11
299	20241028	140500	411957660	5870	5870	5870	5870	0
300	20241028	140400	411957660	5870	5870	5870	5870	2
301	20241028	140300	411945920	5870	5870	5870	5870	8
302	20241028	140200	411898960	5870	5870	5870	5870	4
303	20241028	140100	411875480	5870	5870	5870	5870	3
304	20241028	140000	411857870	5870	5870	5870	5870	7
305	20241028	135900	411816780	5870	5870	5870	5870	2
306	20241028	135800	411805040	5870	5870	5870	5870	0
307	20241028	135700	411805040	5870	5870	5870	5870	13
308	20241028	135600	411728730	5870	5870	5870	5870	1
309	20241028	135500	411722860	5870	5870	5870	5870	9
310	20241028	135400	411670030	5870	5870	5870	5870	0
311	20241028	135300	411670030	5870	5870	5870	5870	3
312	20241028	135200	411652420	5870	5870	5870	5870	10
313	20241028	135100	411593720	5870	5870	5870	5870	2
314	20241028	135000	411581980	5860	5860	5860	5860	103
315	20241028	134900	410978400	5860	5860	5860	5860	8
316	20241028	134800	410931520	5860	5870	5870	5860	5
317	20241028	134700	410902210	5870	5870	5870	5870	0
318	20241028	134600	410902210	5870	5870	5870	5870	13
319	20241028	134500	410825900	5870	5870	5870	5870	0
320	20241028	134400	410825900	5870	5870	5870	5870	1
321	20241028	134300	410820030	5870	5870	5870	5870	8
322	20241028	134200	410773070	5870	5870	5870	5870	1
323	20241028	134100	410767200	5870	5870	5870	5870	4
324	20241028	134000	410743720	5870	5870	5870	5870	9
325	20241028	133900	410690890	5870	5870	5870	5870	1
326	20241028	133800	410685020	5870	5870	5870	5870	2
327	20241028	133700	410673280	5870	5870	5870	5870	9
328	20241028	133600	410620450	5870	5870	5870	5870	3
329	20241028	133500	410602840	5870	5870	5870	5870	2
330	20241028	133400	410591100	5870	5870	5870	5870	7
331	20241028	133300	410550010	5870	5870	5870	5870	3
332	20241028	133200	410532400	5870	5870	5870	5870	0
333	20241028	133100	410532400	5870	5870	5870	5870	9
334	20241028	133000	410479570	5870	5860	5870	5860	4
335	20241028	132900	410456110	5870	5870	5870	5870	2
336	20241028	132800	410444370	5860	5860	5860	5860	11
337	20241028	132700	410379910	5860	5860	5860	5860	0
338	20241028	132600	410379910	5860	5860	5860	5860	2
339	20241028	132500	410368190	5860	5860	5860	5860	13
340	20241028	132400	410292010	5860	5860	5860	5860	2
341	20241028	132300	410280290	5860	5860	5860	5860	1
342	20241028	132200	410274430	5860	5860	5860	5860	8
343	20241028	132100	410227550	5860	5860	5860	5860	0
344	20241028	132000	410227550	5860	5860	5860	5860	5
345	20241028	131900	410198250	5860	5850	5860	5850	44
346	20241028	131800	409940760	5850	5850	5850	5830	3893
347	20241028	131700	387174700	5860	5860	5860	5860	10
348	20241028	131600	387116100	5860	5860	5860	5860	0
349	20241028	131500	387116100	5860	5860	5860	5860	6
350	20241028	131400	387080940	5860	5860	5860	5860	7
351	20241028	131300	387039920	5860	5860	5860	5860	1
352	20241028	131200	387034060	5860	5860	5860	5860	1
353	20241028	131100	387028200	5860	5860	5860	5860	9
354	20241028	131000	386975460	5860	5860	5860	5860	4
355	20241028	130900	386952020	5860	5860	5860	5860	1
356	20241028	130800	386946160	5860	5860	5860	5860	8
357	20241028	130700	386899280	5860	5860	5860	5860	3
358	20241028	130600	386881700	5860	5860	5860	5860	1
359	20241028	130500	386875840	5860	5860	5860	5860	8
360	20241028	130400	386828960	5860	5860	5860	5860	4
361	20241028	130300	386805520	5860	5860	5860	5860	0
362	20241028	130200	386805520	5860	5860	5870	5860	17
363	20241028	130100	386705800	5870	5860	5870	5860	14
364	20241028	130000	386623740	5870	5870	5870	5870	2
365	20241028	125900	386612000	5870	5870	5870	5870	12
366	20241028	125800	386541560	5870	5870	5870	5870	1
367	20241028	125700	386535690	5870	5870	5870	5870	2
368	20241028	125600	386523950	5870	5870	5870	5870	9
369	20241028	125500	386471120	5870	5870	5870	5870	0
370	20241028	125400	386471120	5870	5870	5870	5860	8
371	20241028	125300	386424180	5870	5870	5870	5870	8
372	20241028	125200	386377220	5870	5870	5870	5870	2
373	20241028	125100	386365480	5870	5870	5870	5870	1
374	20241028	125000	386359610	5880	5880	5880	5880	8
375	20241028	124900	386312570	5880	5870	5880	5870	205
376	20241028	124800	385109210	5870	5870	5870	5870	0
377	20241028	124700	385109210	5870	5860	5870	5860	263
378	20241028	124600	383568020	5860	5860	5860	5860	0
379	20241028	124500	383568020	5860	5860	5860	5860	1
380	20241028	124400	383562160	5860	5860	5860	5860	9
381	20241028	124300	383509420	5860	5860	5860	5860	3
382	20241028	124200	383491840	5860	5860	5860	5860	3
383	20241028	124100	383474260	5860	5860	5860	5860	8
384	20241028	124000	383427380	5860	5860	5860	5860	1
385	20241028	123900	383421520	5860	5860	5860	5860	2
386	20241028	123800	383409800	5860	5860	5860	5860	12
387	20241028	123700	383339480	5860	5860	5860	5860	0
388	20241028	123600	383339480	5860	5860	5860	5860	109
389	20241028	123500	382700740	5860	5860	5860	5860	0
390	20241028	123400	382700740	5860	5860	5860	5860	3
391	20241028	123300	382683160	5860	5860	5860	5860	12
392	20241028	123200	382612840	5860	5860	5860	5860	0
393	20241028	123100	382612840	5860	5860	5860	5860	2
394	20241028	123000	382601120	5860	5860	5860	5860	8
395	20241028	122900	382554240	5860	5860	5860	5860	2
396	20241028	122800	382542520	5860	5860	5860	5860	3
397	20241028	122700	382524940	5860	5860	5860	5860	8
398	20241028	122600	382478060	5860	5860	5860	5860	2
399	20241028	122500	382466340	5860	5860	5860	5860	1
400	20241028	122400	382460480	5860	5860	5860	5860	9
401	20241028	122300	382407740	5860	5860	5860	5860	4
402	20241028	122200	382384300	5860	5860	5860	5860	1
403	20241028	122100	382378440	5860	5860	5860	5860	9
404	20241028	122000	382325700	5860	5860	5860	5860	1
405	20241028	121900	382319840	5860	5860	5860	5860	0
406	20241028	121800	382319840	5860	5860	5860	5860	10
407	20241028	121700	382261240	5860	5860	5860	5860	3
408	20241028	121600	382243660	5860	5860	5860	5860	4
409	20241028	121500	382220220	5860	5860	5860	5860	7
410	20241028	121400	382179200	5860	5860	5860	5860	1
411	20241028	121300	382173340	5860	5860	5860	5860	1
412	20241028	121200	382167480	5860	5860	5860	5860	12
413	20241028	121100	382097160	5860	5860	5860	5860	2
414	20241028	121000	382085440	5850	5850	5850	5850	59
415	20241028	120900	381740290	5850	5860	5860	5850	62
416	20241028	120800	381377490	5850	5850	5850	5850	40
417	20241028	120700	381143490	5850	5850	5850	5850	73
418	20241028	120600	380716440	5850	5850	5850	5850	88
419	20241028	120500	380201640	5850	5850	5860	5850	46
420	20241028	120400	379932530	5850	5850	5850	5850	106
421	20241028	120300	379312430	5860	5850	5860	5850	83
422	20241028	120200	378826800	5850	5860	5860	5850	111
423	20241028	120100	378177420	5860	5850	5860	5850	42
424	20241028	120000	377931710	5850	5850	5850	5850	76
425	20241028	115900	377487110	5850	5850	5850	5850	78
426	20241028	115800	377030810	5850	5850	5850	5850	79
427	20241028	115700	376568660	5850	5850	5850	5850	128
428	20241028	115600	375819860	5850	5850	5850	5850	69
429	20241028	115500	375416210	5850	5850	5850	5850	89
430	20241028	115400	374895560	5840	5840	5840	5840	27
431	20241028	115300	374737880	5840	5840	5840	5840	75
432	20241028	115200	374299880	5840	5840	5840	5840	73
433	20241028	115100	373873560	5840	5840	5840	5840	81
434	20241028	115000	373400520	5840	5850	5850	5840	57
435	20241028	114900	373067280	5850	5850	5850	5850	90
436	20241028	114800	372540780	5850	5840	5850	5840	21
437	20241028	114700	372417950	5830	5830	5830	5830	21
438	20241028	114600	372295520	5830	5820	5830	5820	154
439	20241028	114500	371398180	5820	5840	5840	5820	910
440	20241028	114400	366092410	5840	5840	5840	5840	64
441	20241028	114300	365718650	5840	5840	5840	5840	60
442	20241028	114200	365368250	5830	5830	5830	5830	337
443	20241028	114100	363403540	5800	5800	5800	5800	0
444	20241028	114000	363403540	5800	5850	5850	5800	832
445	20241028	113900	358553400	5850	5850	5850	5850	75
446	20241028	113800	358114650	5850	5850	5850	5850	82
447	20241028	113700	357634950	5850	5850	5850	5850	57
448	20241028	113600	357301500	5850	5850	5850	5850	77
449	20241028	113500	356851050	5850	5850	5850	5830	90
450	20241028	113400	356324600	5850	5850	5850	5850	87
451	20241028	113300	355815650	5850	5850	5850	5850	72
452	20241028	113200	355394450	5850	5840	5850	5820	455
453	20241028	113100	352744450	5840	5810	5840	5810	133
454	20241028	113000	351970350	5820	5840	5840	5820	1319
455	20241028	112900	344279230	5840	5830	5850	5810	538
456	20241028	112800	341143240	5830	5770	5830	5770	3280
457	20241028	112700	322135750	5770	5770	5770	5770	103
458	20241028	112600	321541440	5770	5770	5770	5770	88
459	20241028	112500	321033680	5770	5770	5770	5770	131
460	20241028	112400	320277810	5770	5770	5770	5770	96
461	20241028	112300	319723890	5770	5770	5770	5770	114
462	20241028	112200	319066110	5770	5760	5770	5760	303
463	20241028	112100	317320210	5770	5750	5790	5750	949
464	20241028	112000	311852970	5750	5850	5860	5710	7245
465	20241028	111900	270050720	5860	5790	5860	5790	890
466	20241028	111800	264866660	5790	5830	5830	5770	1992
467	20241028	111700	253317560	5820	5770	5820	5760	780
468	20241028	111600	248810970	5770	5760	5770	5760	138
469	20241028	111500	248015720	5760	5760	5760	5760	137
470	20241028	111400	247226600	5760	5730	5760	5730	2607
471	20241028	111300	232265220	5730	5730	5730	5730	0
472	20241028	111200	232265220	5730	5840	5840	5730	3406
473	20241028	111100	212513300	5860	5790	5860	5790	2911
474	20241028	111000	195593040	5760	5760	5780	5760	1586
475	20241028	110900	186449200	5760	5760	5760	5760	5
476	20241028	110800	186420400	5760	5760	5760	5760	808
477	20241028	110700	181766320	5760	5760	5760	5760	1
478	20241028	110600	181760560	5760	5760	5760	5760	1
479	20241028	110500	181754800	5760	5760	5760	5760	10
480	20241028	110400	181697200	5760	5730	5760	5730	1487
481	20241028	110300	173153210	5730	5740	5750	5730	10
482	20241028	110200	173095810	5750	5750	5750	5740	13
483	20241028	110100	173021090	5750	5810	5810	5720	15304
484	20241028	110000	84622980	5820	5840	5840	5810	1945
485	20241028	105900	73311740	5850	5850	5860	5830	2307
486	20241028	105800	59839750	5860	5860	5860	5860	0
487	20241028	105700	59839750	5860	5850	5860	5850	173
488	20241028	105600	58827690	5860	5860	5860	5860	9
489	20241028	105500	58774950	5860	5860	5860	5860	2
490	20241028	105400	58763230	5860	5860	5860	5860	2
491	20241028	105300	58751510	5860	5860	5860	5860	11
492	20241028	105200	58687050	5860	5860	5860	5860	1
493	20241028	105100	58681190	5860	5860	5860	5860	2
494	20241028	105000	58669470	5860	5860	5860	5860	7
495	20241028	104900	58628450	5860	5860	5860	5840	246
496	20241028	104800	57191500	5860	5860	5860	5860	4
497	20241028	104700	57168060	5860	5860	5860	5860	8
498	20241028	104600	57121180	5860	5860	5860	5860	2
499	20241028	104500	57109460	5860	5860	5860	5860	0
500	20241028	104400	57109460	5860	5860	5860	5860	10
501	20241028	104300	57050860	5860	5860	5860	5850	53
502	20241028	104200	56740780	5860	5860	5860	5860	1
503	20241028	104100	56734920	5860	5860	5860	5860	9
504	20241028	104000	56682180	5860	5860	5860	5860	0
505	20241028	103900	56682180	5860	5860	5860	5860	9
506	20241028	103800	56629440	5860	5860	5860	5860	3
507	20241028	103700	56611860	5860	5860	5860	5860	1
508	20241028	103600	56606000	5860	5860	5860	5860	9
509	20241028	103500	56553260	5860	5860	5860	5860	0
510	20241028	103400	56553260	5860	5860	5860	5860	0
511	20241028	103300	56553260	5860	5860	5860	5860	8
512	20241028	103200	56506380	5860	5860	5860	5860	0
513	20241028	103100	56506380	5860	5860	5860	5860	0
514	20241028	103000	56506380	5860	5860	5860	5860	7
515	20241028	102900	56465360	5860	5860	5860	5860	0
516	20241028	102800	56465360	5860	5860	5860	5860	0
517	20241028	102700	56465360	5860	5860	5860	5840	303
518	20241028	102600	54695660	5860	5860	5860	5860	0
519	20241028	102500	54695660	5860	5860	5860	5860	0
520	20241028	102400	54695660	5860	5860	5860	5860	8
521	20241028	102300	54648780	5860	5860	5860	5860	0
522	20241028	102200	54648780	5860	5860	5860	5860	0
523	20241028	102100	54648780	5860	5860	5860	5860	7
524	20241028	102000	54607760	5860	5860	5860	5860	0
525	20241028	101900	54607760	5860	5860	5860	5860	0
526	20241028	101800	54607760	5860	5860	5860	5860	8
527	20241028	101700	54560880	5860	5860	5860	5860	0
528	20241028	101600	54560880	5860	5860	5860	5860	0
529	20241028	101500	54560880	5860	5860	5860	5860	8
530	20241028	101400	54514000	5860	5860	5860	5860	0
531	20241028	101300	54514000	5860	5860	5860	5860	0
532	20241028	101200	54514000	5860	5840	5860	5840	423
533	20241028	101100	52043520	5860	5860	5860	5860	0
534	20241028	101000	52043520	5860	5860	5860	5860	0
535	20241028	100900	52043520	5860	5830	5860	5830	2187
536	20241028	100800	39285930	5830	5810	5830	5810	40
537	20241028	100700	39053130	5820	5810	5820	5810	11
538	20241028	100600	38989210	5820	5820	5820	5820	8
539	20241028	100500	38942650	5820	5820	5820	5820	0
540	20241028	100400	38942650	5820	5810	5820	5810	13
541	20241028	100300	38867110	5820	5820	5820	5820	8
542	20241028	100200	38820550	5820	5820	5820	5820	0
543	20241028	100100	38820550	5820	5820	5820	5820	0
544	20241028	100000	38820550	5820	5810	5820	5810	11
545	20241028	095900	38756560	5820	5820	5820	5820	0
546	20241028	095800	38756560	5820	5820	5820	5820	8
547	20241028	095700	38710000	5820	5820	5820	5820	0
548	20241028	095600	38710000	5820	5820	5820	5820	0
549	20241028	095500	38710000	5820	5820	5820	5820	8
550	20241028	095400	38663440	5820	5820	5820	5820	0
551	20241028	095300	38663440	5820	5820	5820	5820	0
552	20241028	095200	38663440	5820	5820	5820	5820	7
553	20241028	095100	38622700	5820	5810	5820	5810	623
554	20241028	095000	35003060	5820	5820	5820	5820	0
555	20241028	094900	35003060	5820	5820	5820	5820	8
556	20241028	094800	34956500	5820	5820	5820	5820	0
557	20241028	094700	34956500	5820	5820	5820	5820	0
558	20241028	094600	34956500	5820	5830	5830	5810	503
559	20241028	094500	32029580	5830	5830	5830	5830	0
560	20241028	094400	32029580	5830	5830	5830	5830	0
561	20241028	094300	32029580	5830	5830	5830	5830	7
562	20241028	094200	31988770	5830	5830	5830	5830	0
563	20241028	094100	31988770	5830	5830	5830	5830	0
564	20241028	094000	31988770	5830	5830	5830	5830	10
565	20241028	093900	31930470	5830	5830	5830	5830	0
566	20241028	093800	31930470	5830	5830	5830	5830	0
567	20241028	093700	31930470	5830	5830	5830	5830	8
568	20241028	093600	31883830	5830	5830	5830	5830	0
569	20241028	093500	31883830	5830	5830	5830	5830	0
570	20241028	093400	31883830	5830	5830	5830	5820	431
571	20241028	093300	29375320	5830	5830	5830	5830	0
572	20241028	093200	29375320	5830	5830	5830	5830	0
573	20241028	093100	29375320	5830	5830	5830	5830	7
574	20241028	093000	29334510	5830	5830	5830	5830	0
575	20241028	092900	29334510	5830	5820	5830	5820	1133
576	20241028	092800	22740440	5840	5840	5840	5840	8
577	20241028	092700	22693720	5840	5840	5840	5840	0
578	20241028	092600	22693720	5840	5840	5840	5840	0
579	20241028	092500	22693720	5840	5830	5840	5820	170
580	20241028	092400	21702730	5850	5850	5850	5850	0
581	20241028	092300	21702730	5850	5850	5850	5850	0
582	20241028	092200	21702730	5850	5850	5850	5830	49
583	20241028	092100	21416180	5850	5850	5850	5850	0
584	20241028	092000	21416180	5850	5830	5850	5830	161
585	20241028	091900	20477530	5850	5850	5850	5850	8
586	20241028	091800	20430730	5850	5850	5850	5850	0
587	20241028	091700	20430730	5850	5850	5850	5850	8
588	20241028	091600	20383930	5850	5850	5850	5850	0
589	20241028	091500	20383930	5850	5850	5850	5850	0
590	20241028	091400	20383930	5850	5850	5850	5850	7
591	20241028	091300	20342980	5850	5850	5850	5850	0
592	20241028	091200	20342980	5850	5850	5850	5850	1
593	20241028	091100	20337130	5830	5830	5860	5830	211
594	20241028	091000	19106710	5860	5810	5860	5790	809
595	20241028	090900	14407810	5810	5810	5810	5810	0
596	20241028	090800	14407810	5810	5790	5810	5790	105
597	20241028	090700	13799700	5820	5820	5820	5820	0
598	20241028	090600	13799700	5820	5820	5820	5820	0
599	20241028	090500	13799700	5820	5820	5820	5790	321
600	20241028	090400	11932440	5790	5790	5790	5790	716
601	20241028	090300	7786800	5830	5830	5830	5790	977
602	20241028	090200	2121190	5840	5850	5850	5840	10
603	20241028	090100	2062710	5850	5850	5850	5850	0
604	20241028	090000	2062710	5850	5860	5860	5850	352