KissMeData/053450/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193700	33948917030	5820	5820	5820	5820	30160
3	20241011	193600	33948917030	5820	5820	5820	5820	0
4	20241011	193500	33948917030	5820	5820	5820	5820	0
5	20241011	193400	33948917030	5820	5820	5820	5820	0
6	20241011	193300	33948917030	5820	5820	5820	5820	0
7	20241011	193200	33948917030	5820	5820	5820	5820	0
8	20241011	193100	33948917030	5820	5820	5820	5820	0
9	20241011	193000	33948917030	5820	5820	5820	5820	0
10	20241011	192900	33948917030	5820	5820	5820	5820	0
11	20241011	192800	33948917030	5820	5820	5820	5820	0
12	20241011	192700	33948917030	5820	5820	5820	5820	0
13	20241011	192600	33948917030	5820	5820	5820	5820	0
14	20241011	192500	33948917030	5820	5820	5820	5820	0
15	20241011	192400	33948917030	5820	5820	5820	5820	0
16	20241011	192300	33948917030	5820	5820	5820	5820	0
17	20241011	192200	33948917030	5820	5820	5820	5820	0
18	20241011	192100	33948917030	5820	5820	5820	5820	0
19	20241011	192000	33948917030	5820	5820	5820	5820	0
20	20241011	191900	33948917030	5820	5820	5820	5820	0
21	20241011	191800	33948917030	5820	5820	5820	5820	0
22	20241011	191700	33948917030	5820	5820	5820	5820	0
23	20241011	191600	33948917030	5820	5820	5820	5820	0
24	20241011	191500	33948917030	5820	5820	5820	5820	0
25	20241011	191400	33948917030	5820	5820	5820	5820	0
26	20241011	191300	33948917030	5820	5820	5820	5820	0
27	20241011	191200	33948917030	5820	5820	5820	5820	0
28	20241011	191100	33948917030	5820	5820	5820	5820	0
29	20241011	191000	33948917030	5820	5820	5820	5820	0
30	20241011	190900	33948917030	5820	5820	5820	5820	0
31	20241011	190800	33948917030	5820	5820	5820	5820	0
32	20241011	190700	33948917030	5820	5820	5820	5820	30160
33	20241011	190600	33948917030	5820	5820	5820	5820	0
34	20241011	190500	33948917030	5820	5820	5820	5820	0
35	20241011	190400	33948917030	5820	5820	5820	5820	0
36	20241011	190300	33948917030	5820	5820	5820	5820	0
37	20241011	190200	33948917030	5820	5820	5820	5820	0
38	20241011	190100	33948917030	5820	5820	5820	5820	0
39	20241011	190000	33948917030	5820	5820	5820	5820	0
40	20241011	185900	33948917030	5820	5820	5820	5820	0
41	20241011	185800	33948917030	5820	5820	5820	5820	0
42	20241011	185700	33948917030	5820	5820	5820	5820	0
43	20241011	185600	33948917030	5820	5820	5820	5820	0
44	20241011	185500	33948917030	5820	5820	5820	5820	0
45	20241011	185400	33948917030	5820	5820	5820	5820	0
46	20241011	185300	33948917030	5820	5820	5820	5820	0
47	20241011	185200	33948917030	5820	5820	5820	5820	0
48	20241011	185100	33948917030	5820	5820	5820	5820	0
49	20241011	185000	33948917030	5820	5820	5820	5820	0
50	20241011	184900	33948917030	5820	5820	5820	5820	0
51	20241011	184800	33948917030	5820	5820	5820	5820	0
52	20241011	184700	33948917030	5820	5820	5820	5820	0
53	20241011	184600	33948917030	5820	5820	5820	5820	0
54	20241011	184500	33948917030	5820	5820	5820	5820	0
55	20241011	184400	33948917030	5820	5820	5820	5820	0
56	20241011	184300	33948917030	5820	5820	5820	5820	0
57	20241011	184200	33948917030	5820	5820	5820	5820	0
58	20241011	184100	33948917030	5820	5820	5820	5820	0
59	20241011	184000	33948917030	5820	5820	5820	5820	0
60	20241011	183900	33948917030	5820	5820	5820	5820	0
61	20241011	183800	33948917030	5820	5820	5820	5820	0
62	20241011	183700	33948917030	5820	5820	5820	5820	30160
63	20241011	183600	33948917030	5820	5820	5820	5820	0
64	20241011	183500	33948917030	5820	5820	5820	5820	0
65	20241011	183400	33948917030	5820	5820	5820	5820	0
66	20241011	183300	33948917030	5820	5820	5820	5820	0
67	20241011	183200	33948917030	5820	5820	5820	5820	0
68	20241011	183100	33948917030	5820	5820	5820	5820	0
69	20241011	183000	33948917030	5820	5820	5820	5820	0
70	20241011	182900	33948917030	5820	5820	5820	5820	0
71	20241011	182800	33948917030	5820	5820	5820	5820	0
72	20241011	182700	33948917030	5820	5820	5820	5820	0
73	20241011	182600	33948917030	5820	5820	5820	5820	0
74	20241011	182500	33948917030	5820	5820	5820	5820	0
75	20241011	182400	33948917030	5820	5820	5820	5820	0
76	20241011	182300	33948917030	5820	5820	5820	5820	0
77	20241011	182200	33948917030	5820	5820	5820	5820	0
78	20241011	182100	33948917030	5820	5820	5820	5820	0
79	20241011	182000	33948917030	5820	5820	5820	5820	0
80	20241011	181900	33948917030	5820	5820	5820	5820	0
81	20241011	181800	33948917030	5820	5820	5820	5820	0
82	20241011	181700	33948917030	5820	5820	5820	5820	0
83	20241011	181600	33948917030	5820	5820	5820	5820	0
84	20241011	181500	33948917030	5820	5820	5820	5820	0
85	20241011	181400	33948917030	5820	5820	5820	5820	0
86	20241011	181300	33948917030	5820	5820	5820	5820	0
87	20241011	181200	33948917030	5820	5820	5820	5820	0
88	20241011	181100	33948917030	5820	5820	5820	5820	0
89	20241011	181000	33948917030	5820	5820	5820	5820	0
90	20241011	180900	33948917030	5820	5820	5820	5820	0
91	20241011	180800	33948917030	5820	5820	5820	5820	0
92	20241011	180700	33948917030	5820	5820	5820	5820	30160
93	20241011	180600	33948917030	5820	5820	5820	5820	0
94	20241011	180500	33948917030	5820	5820	5820	5820	0
95	20241011	180400	33948917030	5820	5820	5820	5820	0
96	20241011	180300	33948917030	5820	5820	5820	5820	0
97	20241011	180200	33948917030	5820	5820	5820	5820	0
98	20241011	180100	33948917030	5820	5820	5820	5820	0
99	20241011	180000	33948917030	5820	5820	5820	5820	0
100	20241011	175900	33948917030	5820	5820	5820	5820	0
101	20241011	175800	33948917030	5820	5820	5820	5820	0
102	20241011	175700	33948917030	5820	5820	5820	5820	0
103	20241011	175600	33948917030	5820	5820	5820	5820	0
104	20241011	175500	33948917030	5820	5820	5820	5820	0
105	20241011	175400	33948917030	5820	5820	5820	5820	0
106	20241011	175300	33948917030	5820	5820	5820	5820	0
107	20241011	175200	33948917030	5820	5820	5820	5820	0
108	20241011	175100	33948917030	5820	5820	5820	5820	0
109	20241011	175000	33948917030	5820	5820	5820	5820	0
110	20241011	174900	33948917030	5820	5820	5820	5820	0
111	20241011	174800	33948917030	5820	5820	5820	5820	0
112	20241011	174700	33948917030	5820	5820	5820	5820	0
113	20241011	174600	33948917030	5820	5820	5820	5820	0
114	20241011	174500	33948917030	5820	5820	5820	5820	0
115	20241011	174400	33948917030	5820	5820	5820	5820	0
116	20241011	174300	33948917030	5820	5820	5820	5820	0
117	20241011	174200	33948917030	5820	5820	5820	5820	0
118	20241011	174100	33948917030	5820	5820	5820	5820	0
119	20241011	174000	33948917030	5820	5820	5820	5820	0
120	20241011	173900	33948917030	5820	5820	5820	5820	0
121	20241011	173800	33948917030	5820	5820	5820	5820	0
122	20241011	173700	33948917030	5820	5820	5820	5820	30160
123	20241011	173600	33948917030	5820	5820	5820	5820	0
124	20241011	173500	33948917030	5820	5820	5820	5820	0
125	20241011	173400	33948917030	5820	5820	5820	5820	0
126	20241011	173300	33948917030	5820	5820	5820	5820	0
127	20241011	173200	33948917030	5820	5820	5820	5820	0
128	20241011	173100	33948917030	5820	5820	5820	5820	0
129	20241011	173000	33948917030	5820	5820	5820	5820	0
130	20241011	172900	33948917030	5820	5820	5820	5820	0
131	20241011	172800	33948917030	5820	5820	5820	5820	0
132	20241011	172700	33948917030	5820	5820	5820	5820	0
133	20241011	172600	33948917030	5820	5820	5820	5820	0
134	20241011	172500	33948917030	5820	5820	5820	5820	0
135	20241011	172400	33948917030	5820	5820	5820	5820	0
136	20241011	172300	33948917030	5820	5820	5820	5820	0
137	20241011	172200	33948917030	5820	5820	5820	5820	0
138	20241011	172100	33948917030	5820	5820	5820	5820	0
139	20241011	172000	33948917030	5820	5820	5820	5820	0
140	20241011	171900	33948917030	5820	5820	5820	5820	0
141	20241011	171800	33948917030	5820	5820	5820	5820	0
142	20241011	171700	33948917030	5820	5820	5820	5820	0
143	20241011	171600	33948917030	5820	5820	5820	5820	0
144	20241011	171500	33948917030	5820	5820	5820	5820	0
145	20241011	171400	33948917030	5820	5820	5820	5820	0
146	20241011	171300	33948917030	5820	5820	5820	5820	0
147	20241011	171200	33948917030	5820	5820	5820	5820	0
148	20241011	171100	33948917030	5820	5820	5820	5820	0
149	20241011	171000	33948917030	5820	5820	5820	5820	0
150	20241011	170900	33948917030	5820	5820	5820	5820	0
151	20241011	170800	33948917030	5820	5820	5820	5820	0
152	20241011	170700	33948917030	5820	5820	5820	5820	30160
153	20241011	170600	33948917030	5820	5820	5820	5820	0
154	20241011	170500	33948917030	5820	5820	5820	5820	0
155	20241011	170400	33948917030	5820	5820	5820	5820	0
156	20241011	170300	33948917030	5820	5820	5820	5820	0
157	20241011	170200	33948917030	5820	5820	5820	5820	0
158	20241011	170100	33948917030	5820	5820	5820	5820	0
159	20241011	170000	33948917030	5820	5820	5820	5820	0
160	20241011	165900	33948917030	5820	5820	5820	5820	0
161	20241011	165800	33948917030	5820	5820	5820	5820	0
162	20241011	165700	33948917030	5820	5820	5820	5820	0
163	20241011	165600	33948917030	5820	5820	5820	5820	0
164	20241011	165500	33948917030	5820	5820	5820	5820	0
165	20241011	165400	33948917030	5820	5820	5820	5820	0
166	20241011	165300	33948917030	5820	5820	5820	5820	0
167	20241011	165200	33948917030	5820	5820	5820	5820	0
168	20241011	165100	33948917030	5820	5820	5820	5820	0
169	20241011	165000	33948917030	5820	5820	5820	5820	0
170	20241011	164900	33948917030	5820	5820	5820	5820	0
171	20241011	164800	33948917030	5820	5820	5820	5820	0
172	20241011	164700	33948917030	5820	5820	5820	5820	0
173	20241011	164600	33948917030	5820	5820	5820	5820	0
174	20241011	164500	33948917030	5820	5820	5820	5820	0
175	20241011	164400	33948917030	5820	5820	5820	5820	0
176	20241011	164300	33948917030	5820	5820	5820	5820	0
177	20241011	164200	33948917030	5820	5820	5820	5820	0
178	20241011	164100	33948917030	5820	5820	5820	5820	0
179	20241011	164000	33948917030	5820	5820	5820	5820	0
180	20241011	163900	33948917030	5820	5820	5820	5820	0
181	20241011	163800	33948917030	5820	5820	5820	5820	0
182	20241011	163700	33948917030	5820	5820	5820	5820	30160
183	20241011	163600	33948917030	5820	5820	5820	5820	0
184	20241011	163500	33948917030	5820	5820	5820	5820	0
185	20241011	163400	33948917030	5820	5820	5820	5820	0
186	20241011	163300	33948917030	5820	5820	5820	5820	0
187	20241011	163200	33948917030	5820	5820	5820	5820	0
188	20241011	163100	33948917030	5820	5820	5820	5820	0
189	20241011	163000	33948917030	5820	5820	5820	5820	0
190	20241011	162900	33948917030	5820	5820	5820	5820	0
191	20241011	162800	33948917030	5820	5820	5820	5820	0
192	20241011	162700	33948917030	5820	5820	5820	5820	0
193	20241011	162600	33948917030	5820	5820	5820	5820	0
194	20241011	162500	33948917030	5820	5820	5820	5820	0
195	20241011	162400	33948917030	5820	5820	5820	5820	0
196	20241011	162300	33948917030	5820	5820	5820	5820	0
197	20241011	162200	33948917030	5820	5820	5820	5820	0
198	20241011	162100	33948917030	5820	5820	5820	5820	0
199	20241011	162000	33948917030	5820	5820	5820	5820	0
200	20241011	161900	33948917030	5820	5820	5820	5820	0
201	20241011	161800	33948917030	5820	5820	5820	5820	0
202	20241011	161700	33948917030	5820	5820	5820	5820	0
203	20241011	161600	33948917030	5820	5820	5820	5820	0
204	20241011	161500	33948917030	5820	5820	5820	5820	0
205	20241011	161400	33948917030	5820	5820	5820	5820	0
206	20241011	161300	33948917030	5820	5820	5820	5820	0
207	20241011	161200	33948917030	5820	5820	5820	5820	0
208	20241011	161100	33948917030	5820	5820	5820	5820	0
209	20241011	161000	33948917030	5820	5820	5820	5820	0
210	20241011	160900	33948917030	5820	5820	5820	5820	0
211	20241011	160800	33948917030	5820	5820	5820	5820	0
212	20241011	160700	33948917030	5820	5820	5820	5820	30160
213	20241011	160600	33948917030	5820	5820	5820	5820	0
214	20241011	160500	33948917030	5820	5820	5820	5820	0
215	20241011	160400	33948917030	5820	5820	5820	5820	0
216	20241011	160300	33948917030	5820	5820	5820	5820	0
217	20241011	160200	33948917030	5820	5820	5820	5820	0
218	20241011	160100	33948917030	5820	5820	5820	5820	0
219	20241011	160000	33948917030	5820	5820	5820	5820	0
220	20241011	155900	33948917030	5820	5820	5820	5820	0
221	20241011	155800	33948917030	5820	5820	5820	5820	0
222	20241011	155700	33948917030	5820	5820	5820	5820	0
223	20241011	155600	33948917030	5820	5820	5820	5820	0
224	20241011	155500	33948917030	5820	5820	5820	5820	0
225	20241011	155400	33948917030	5820	5820	5820	5820	0
226	20241011	155300	33948917030	5820	5820	5820	5820	0
227	20241011	155200	33948917030	5820	5820	5820	5820	0
228	20241011	155100	33948917030	5820	5820	5820	5820	0
229	20241011	155000	33948917030	5820	5820	5820	5820	0
230	20241011	154900	33948917030	5820	5820	5820	5820	0
231	20241011	154800	33948917030	5820	5820	5820	5820	0
232	20241011	154700	33948917030	5820	5820	5820	5820	0
233	20241011	154600	33948917030	5820	5820	5820	5820	0
234	20241011	154500	33948917030	5820	5820	5820	5820	0
235	20241011	154400	33948917030	5820	5820	5820	5820	0
236	20241011	154300	33948917030	5820	5820	5820	5820	0
237	20241011	154200	33948917030	5820	5820	5820	5820	0
238	20241011	154100	33948917030	5820	5820	5820	5820	0
239	20241011	154000	33948917030	5820	5820	5820	5820	0
240	20241011	153900	33948917030	5820	5820	5820	5820	0
241	20241011	153800	33948917030	5820	5820	5820	5820	0
242	20241011	153700	33948917030	5820	5820	5820	5820	30160
243	20241011	153600	33948917030	5820	5820	5820	5820	0
244	20241011	153500	33948917030	5820	5820	5820	5820	0
245	20241011	153400	33948917030	5820	5820	5820	5820	0
246	20241011	153300	33948917030	5820	5820	5820	5820	0
247	20241011	153200	33948917030	5820	5820	5820	5820	0
248	20241011	153100	33948917030	5820	5820	5820	5820	0
249	20241011	153000	33948917030	5820	5820	5820	5820	30160
250	20241011	152900	33773385830	5820	5820	5820	5820	0
251	20241011	152800	33773385830	5820	5820	5820	5820	0
252	20241011	152700	33773385830	5820	5820	5820	5820	0
253	20241011	152600	33773385830	5820	5820	5820	5820	0
254	20241011	152500	33773385830	5820	5820	5820	5820	0
255	20241011	152400	33773385830	5820	5820	5820	5820	0
256	20241011	152300	33773385830	5820	5820	5820	5820	0
257	20241011	152200	33773385830	5820	5820	5820	5820	0
258	20241011	152100	33773385830	5820	5820	5820	5820	0
259	20241011	152000	33773385830	5820	5820	5820	5820	0
260	20241011	151900	33773385830	5820	5830	5850	5800	12187
261	20241011	151800	33702489530	5850	5870	5880	5830	6874
262	20241011	151700	33662252900	5870	5900	5900	5870	7085
263	20241011	151600	33620545060	5900	5890	5900	5880	3277
264	20241011	151500	33601235820	5890	5880	5890	5880	3224
265	20241011	151400	33582261480	5890	5870	5900	5860	11160
266	20241011	151300	33516583440	5870	5880	5890	5870	4585
267	20241011	151200	33489621550	5880	5880	5880	5860	4501
268	20241011	151100	33463194220	5880	5840	5880	5830	4315
269	20241011	151000	33437918300	5840	5850	5850	5820	4512
270	20241011	150900	33411608990	5840	5840	5860	5840	1365
271	20241011	150800	33403633970	5840	5850	5860	5840	3359
272	20241011	150700	33383990230	5840	5830	5870	5830	9016
273	20241011	150600	33331260770	5830	5800	5840	5790	4136
274	20241011	150500	33307182790	5820	5810	5820	5780	1472
275	20241011	150400	33298655280	5810	5820	5820	5770	5151
276	20241011	150300	33268823350	5820	5810	5820	5790	2663
277	20241011	150200	33253359370	5820	5810	5820	5790	4165
278	20241011	150100	33229189020	5830	5820	5830	5810	1505
279	20241011	150000	33220431260	5820	5820	5840	5810	1374
280	20241011	145900	33212427350	5810	5820	5820	5810	476
281	20241011	145800	33209659090	5820	5830	5830	5820	1892
282	20241011	145700	33198642630	5830	5820	5840	5820	4767
283	20241011	145600	33170834570	5830	5810	5830	5810	980
284	20241011	145500	33165130360	5800	5830	5830	5790	2477
285	20241011	145400	33150750500	5830	5830	5830	5820	1114
286	20241011	145300	33144259120	5830	5790	5830	5790	759
287	20241011	145200	33139844370	5790	5840	5840	5790	10148
288	20241011	145100	33080954450	5820	5830	5840	5820	435
289	20241011	145000	33078419270	5830	5840	5840	5820	4272
290	20241011	144900	33053533620	5830	5840	5850	5830	4119
291	20241011	144800	33029476760	5840	5840	5850	5830	978
292	20241011	144700	33023763950	5840	5830	5850	5830	2901
293	20241011	144600	33006828050	5830	5810	5830	5800	3381
294	20241011	144500	32987156460	5810	5800	5820	5800	1735
295	20241011	144400	32977079220	5800	5800	5800	5790	3390
296	20241011	144300	32957439290	5760	5800	5800	5760	14123
297	20241011	144200	32875715590	5810	5790	5810	5790	4342
298	20241011	144100	32850542750	5790	5810	5820	5790	6379
299	20241011	144000	32813535390	5820	5810	5820	5810	2215
300	20241011	143900	32800655660	5820	5800	5820	5790	3656
301	20241011	143800	32779462140	5810	5800	5830	5800	3633
302	20241011	143700	32758362790	5830	5820	5830	5800	2488
303	20241011	143600	32743930690	5830	5810	5840	5800	2574
304	20241011	143500	32728973690	5840	5840	5840	5800	7184
305	20241011	143400	32687190770	5820	5830	5840	5820	1738
306	20241011	143300	32677060570	5850	5820	5850	5820	2393
307	20241011	143200	32663099880	5840	5840	5840	5790	4502
308	20241011	143100	32636964450	5810	5800	5840	5800	6613
309	20241011	143000	32598521600	5800	5800	5840	5800	22695
310	20241011	142900	32466681600	5800	5820	5840	5790	14718
311	20241011	142800	32381211560	5820	5820	5840	5800	10857
312	20241011	142700	32318040480	5820	5840	5860	5800	18073
313	20241011	142600	32212891430	5850	5890	5890	5840	4671
314	20241011	142500	32185574390	5900	5870	5900	5860	9948
315	20241011	142400	32127157170	5870	5860	5890	5840	4344
316	20241011	142300	32101705070	5870	5860	5870	5850	6425
317	20241011	142200	32064060290	5860	5860	5870	5830	8405
318	20241011	142100	32014884730	5860	5870	5890	5850	12110
319	20241011	142000	31943852910	5870	5900	5910	5870	4443
320	20241011	141900	31917726160	5910	5910	5920	5880	3495
321	20241011	141800	31897117180	5910	5910	5920	5900	3001
322	20241011	141700	31879381050	5910	5920	5920	5880	7322
323	20241011	141600	31836127320	5920	5880	5940	5860	11747
324	20241011	141500	31766645980	5850	5890	5930	5840	43394
325	20241011	141400	31511642430	5880	5970	5990	5880	34153
326	20241011	141300	31309491630	5990	5990	5990	5970	4289
327	20241011	141200	31283851160	5980	6000	6000	5970	1108
328	20241011	141100	31277232970	5970	5980	6000	5960	6564
329	20241011	141000	31238041260	5980	5970	6010	5970	1349
330	20241011	140900	31229963330	5970	5990	6000	5970	4300
331	20241011	140800	31204253110	5990	6010	6010	5990	3517
332	20241011	140700	31183153290	6010	6040	6070	6000	28624
333	20241011	140600	31010209450	6030	5970	6040	5970	9024
334	20241011	140500	30955909360	5980	5970	5990	5960	5713
335	20241011	140400	30921800080	5960	5970	5990	5950	8256
336	20241011	140300	30872526640	5990	5960	5990	5940	6709
337	20241011	140200	30832579310	5960	5960	5970	5930	26407
338	20241011	140100	30675769170	5960	5970	5990	5930	19541
339	20241011	140000	30559451760	5980	6000	6010	5980	5179
340	20241011	135900	30528413330	6010	6000	6030	5990	9299
341	20241011	135800	30472522920	6000	6030	6050	6000	14277
342	20241011	135700	30386588030	6040	6010	6050	6010	6251
343	20241011	135600	30348893090	6010	6040	6050	6010	8385
344	20241011	135500	30298449890	6020	6030	6060	6020	5795
345	20241011	135400	30263444600	6040	6070	6070	6020	3363
346	20241011	135300	30243128890	6050	6040	6070	6000	6321
347	20241011	135200	30204965750	6000	6000	6080	5990	9681
348	20241011	135100	30146551720	6010	6040	6080	6000	14668
349	20241011	135000	30057968370	6050	6010	6050	5990	16890
350	20241011	134900	29956504720	6010	5960	6010	5960	14182
351	20241011	134800	29871465580	5980	5950	5980	5940	13429
352	20241011	134700	29791409510	5960	5990	6020	5940	23350
353	20241011	134600	29651462430	5980	5980	6000	5950	15638
354	20241011	134500	29558066360	5970	5940	5980	5920	25760
355	20241011	134400	29404779310	5930	6030	6050	5920	51313
356	20241011	134300	29097644290	6040	6060	6080	6030	32348
357	20241011	134200	28902176600	6040	6070	6090	6030	30824
358	20241011	134100	28715479060	6060	6120	6130	6060	27346
359	20241011	134000	28548910430	6130	6140	6180	6110	11580
360	20241011	133900	28477734870	6150	6130	6150	6120	5424
361	20241011	133800	28444482540	6130	6170	6190	6090	24727
362	20241011	133700	28293103350	6180	6180	6180	6160	5855
363	20241011	133600	28256974110	6210	6240	6240	6160	17611
364	20241011	133500	28147940360	6240	6260	6270	6150	24962
365	20241011	133400	27993169110	6260	6330	6340	6230	15673
366	20241011	133300	27894690150	6340	6280	6370	6270	45848
367	20241011	133200	27604577610	6290	6220	6290	6220	12590
368	20241011	133100	27525774330	6230	6260	6310	6200	27710
369	20241011	133000	27352153920	6260	6190	6310	6180	44876
370	20241011	132900	27070753510	6190	6190	6230	6160	22294
371	20241011	132800	26932643160	6180	6190	6200	6130	28574
372	20241011	132700	26756629400	6200	6250	6300	6170	42137
373	20241011	132600	26494867580	6230	6260	6280	6220	18630
374	20241011	132500	26378565290	6260	6320	6330	6230	25999
375	20241011	132400	26215669380	6300	6330	6360	6280	30798
376	20241011	132300	26021349770	6340	6300	6400	6300	35940
377	20241011	132200	25793192720	6300	6360	6390	6300	29059
378	20241011	132100	25608985110	6380	6390	6430	6350	54430
379	20241011	132000	25260889740	6390	6430	6440	6360	71414
380	20241011	131900	24804058320	6440	6280	6520	6270	139402
381	20241011	131800	23906710640	6270	6230	6380	6210	74272
382	20241011	131700	23437919440	6230	6350	6350	6220	74906
383	20241011	131600	22967723780	6350	6170	6350	6140	186129
384	20241011	131500	21803207280	6160	6070	6160	6040	35932
385	20241011	131400	21583351920	6060	6060	6090	6040	32466
386	20241011	131300	21386479290	6090	5970	6140	5950	64054
387	20241011	131200	20997909340	5980	5970	6010	5950	37890
388	20241011	131100	20771398090	5970	6040	6090	5960	30471
389	20241011	131000	20588005970	6040	6020	6070	6010	11146
390	20241011	130900	20520726790	6020	6060	6090	6010	15746
391	20241011	130800	20425462730	6060	6050	6080	6030	13365
392	20241011	130700	20344555720	6060	6050	6110	6030	52253
393	20241011	130600	20027341940	6050	6090	6110	6000	74320
394	20241011	130500	19577737920	6090	6180	6220	6080	102693
395	20241011	130400	18947674480	6200	6260	6280	6160	51640
396	20241011	130300	18626819400	6260	6280	6300	6260	15623
397	20241011	130200	18528818520	6290	6280	6320	6260	22379
398	20241011	130100	18388090180	6280	6320	6340	6260	24302
399	20241011	130000	18235213890	6330	6360	6450	6320	45590
400	20241011	125900	17944187730	6360	6350	6380	6290	23828
401	20241011	125800	17793030460	6340	6330	6370	6280	35766
402	20241011	125700	17567356750	6310	6360	6380	6280	66935
403	20241011	125600	17144842090	6360	6370	6400	6340	39016
404	20241011	125500	16896411850	6370	6460	6480	6330	56646
405	20241011	125400	16534578450	6470	6480	6520	6450	14436
406	20241011	125300	16441068760	6470	6510	6530	6450	22231
407	20241011	125200	16297021760	6510	6560	6620	6460	60133
408	20241011	125100	15903385050	6550	6540	6600	6520	74605
409	20241011	125000	15413681830	6520	6480	6590	6460	55917
410	20241011	124900	15048558850	6480	6470	6550	6450	27315
411	20241011	124800	14870992630	6470	6460	6500	6430	16941
412	20241011	124700	14761465110	6440	6550	6550	6420	48833
413	20241011	124600	14445353480	6550	6580	6590	6520	28898
414	20241011	124500	14255981630	6580	6470	6580	6470	95918
415	20241011	124400	13629298930	6460	6510	6510	6390	95006
416	20241011	124300	13016674480	6510	6580	6610	6470	109876
417	20241011	124200	12300063250	6580	6640	6730	6530	119187
418	20241011	124100	11507280900	6640	6610	6670	6590	37836
419	20241011	124000	11256561900	6620	6570	6650	6560	58685
420	20241011	123900	10868940190	6560	6730	6740	6550	94049
421	20241011	123800	10244623120	6740	6590	6780	6590	170907
422	20241011	123700	9098655120	6600	6590	6640	6560	42541
423	20241011	123600	8817541440	6590	6580	6600	6510	56779
424	20241011	123500	8445398470	6580	6640	6660	6570	52867
425	20241011	123400	8095634480	6680	6660	6730	6640	128179
426	20241011	123300	7238821340	6660	6550	6740	6530	134109
427	20241011	123200	6345027060	6550	6540	6630	6500	88325
428	20241011	123100	5765296810	6540	6490	6750	6460	201300
429	20241011	123000	4437300410	6480	6290	6540	6250	212044
430	20241011	122900	3065553860	6290	6380	6410	6230	135939
431	20241011	122800	2205482660	6320	6250	6460	6130	226118
432	20241011	122700	772194750	6080	6080	6080	6080	0
433	20241011	122600	772194750	6080	5840	6080	5790	32125
434	20241011	122500	580011480	5810	5910	5910	5790	16188
435	20241011	122400	485123400	5910	5750	6080	5730	45604
436	20241011	122300	215559170	5750	5690	5770	5690	6887
437	20241011	122200	176032030	5690	5670	5700	5670	1182
438	20241011	122100	169302460	5670	5680	5690	5670	234
439	20241011	122000	167973460	5680	5670	5680	5670	2
440	20241011	121900	167962110	5680	5690	5690	5680	341
441	20241011	121800	166023890	5690	5680	5690	5680	318
442	20241011	121700	164216530	5680	5680	5680	5670	585
443	20241011	121600	160894730	5680	5640	5680	5640	12020
444	20241011	121500	93002010	5640	5640	5640	5640	0
445	20241011	121400	93002010	5640	5640	5640	5640	337
446	20241011	121300	91101330	5640	5640	5640	5640	618
447	20241011	121200	87615810	5640	5640	5640	5640	300
448	20241011	121100	85923810	5640	5640	5640	5640	0
449	20241011	121000	85923810	5640	5620	5640	5620	1319
450	20241011	120900	78493350	5620	5610	5620	5610	15
451	20241011	120800	78409190	5610	5610	5610	5610	0
452	20241011	120700	78409190	5610	5610	5610	5610	0
453	20241011	120600	78409190	5610	5610	5610	5610	0
454	20241011	120500	78409190	5610	5610	5610	5610	0
455	20241011	120400	78409190	5610	5610	5610	5610	0
456	20241011	120300	78409190	5610	5610	5610	5610	0
457	20241011	120200	78409190	5610	5610	5610	5610	28
458	20241011	120100	78252110	5610	5610	5610	5610	0
459	20241011	120000	78252110	5610	5610	5610	5610	0
460	20241011	115900	78252110	5610	5610	5610	5610	10
461	20241011	115800	78196010	5610	5610	5610	5610	1
462	20241011	115700	78190400	5610	5610	5610	5610	0
463	20241011	115600	78190400	5610	5610	5610	5610	2
464	20241011	115500	78179180	5600	5600	5600	5600	0
465	20241011	115400	78179180	5600	5600	5600	5600	0
466	20241011	115300	78179180	5600	5600	5600	5600	0
467	20241011	115200	78179180	5600	5600	5600	5600	0
468	20241011	115100	78179180	5600	5600	5600	5600	0
469	20241011	115000	78179180	5600	5600	5600	5600	0
470	20241011	114900	78179180	5600	5600	5600	5600	0
471	20241011	114800	78179180	5600	5600	5600	5600	0
472	20241011	114700	78179180	5600	5600	5600	5600	0
473	20241011	114600	78179180	5600	5600	5600	5600	0
474	20241011	114500	78179180	5600	5600	5600	5600	108
475	20241011	114400	77574380	5600	5600	5600	5600	0
476	20241011	114300	77574380	5600	5600	5600	5600	0
477	20241011	114200	77574380	5600	5600	5600	5600	500
478	20241011	114100	74774380	5600	5600	5600	5600	20
479	20241011	114000	74662380	5610	5610	5610	5610	5
480	20241011	113900	74634330	5610	5610	5610	5610	10
481	20241011	113800	74578230	5610	5610	5610	5610	0
482	20241011	113700	74578230	5610	5610	5610	5610	101
483	20241011	113600	74011620	5610	5610	5610	5610	1
484	20241011	113500	74006010	5630	5630	5630	5630	0
485	20241011	113400	74006010	5630	5630	5630	5630	0
486	20241011	113300	74006010	5630	5630	5630	5630	0
487	20241011	113200	74006010	5630	5630	5630	5630	0
488	20241011	113100	74006010	5630	5630	5630	5630	0
489	20241011	113000	74006010	5630	5630	5630	5630	0
490	20241011	112900	74006010	5630	5630	5630	5630	0
491	20241011	112800	74006010	5630	5630	5630	5630	0
492	20241011	112700	74006010	5630	5620	5630	5620	80
493	20241011	112600	73555700	5590	5590	5590	5590	0
494	20241011	112500	73555700	5590	5590	5590	5590	505
495	20241011	112400	70732750	5590	5590	5590	5590	0
496	20241011	112300	70732750	5590	5590	5590	5590	97
497	20241011	112200	70190520	5590	5590	5590	5590	300
498	20241011	112100	68513520	5600	5600	5600	5600	0
499	20241011	112000	68513520	5600	5610	5610	5600	181
500	20241011	111900	67499910	5620	5620	5620	5620	0
501	20241011	111800	67499910	5620	5620	5620	5620	0
502	20241011	111700	67499910	5620	5620	5620	5620	0
503	20241011	111600	67499910	5620	5620	5620	5620	1
504	20241011	111500	67494290	5610	5610	5610	5610	101
505	20241011	111400	66927680	5630	5620	5630	5620	2
506	20241011	111300	66916430	5620	5620	5620	5620	1
507	20241011	111200	66910810	5630	5630	5630	5630	0
508	20241011	111100	66910810	5630	5630	5630	5630	1
509	20241011	111000	66905180	5600	5600	5600	5600	0
510	20241011	110900	66905180	5600	5600	5600	5600	0
511	20241011	110800	66905180	5600	5600	5600	5600	1100
512	20241011	110700	60745180	5590	5590	5590	5590	1487
513	20241011	110600	52432850	5590	5590	5590	5590	0
514	20241011	110500	52432850	5590	5590	5590	5590	0
515	20241011	110400	52432850	5590	5590	5590	5590	0
516	20241011	110300	52432850	5590	5590	5590	5590	0
517	20241011	110200	52432850	5590	5590	5590	5590	1
518	20241011	110100	52427260	5560	5580	5580	5560	130
519	20241011	110000	51704400	5590	5590	5590	5590	0
520	20241011	105900	51704400	5590	5590	5590	5590	0
521	20241011	105800	51704400	5590	5590	5590	5590	0
522	20241011	105700	51704400	5590	5590	5590	5590	130
523	20241011	105600	50977700	5590	5590	5590	5590	0
524	20241011	105500	50977700	5590	5590	5590	5590	0
525	20241011	105400	50977700	5590	5590	5590	5590	0
526	20241011	105300	50977700	5590	5590	5590	5590	0
527	20241011	105200	50977700	5590	5590	5590	5590	0
528	20241011	105100	50977700	5590	5590	5590	5590	201
529	20241011	105000	49854110	5590	5590	5590	5590	2
530	20241011	104900	49842930	5590	5580	5590	5560	1168
531	20241011	104800	43336950	5580	5580	5580	5580	1
532	20241011	104700	43331370	5590	5590	5590	5590	0
533	20241011	104600	43331370	5590	5590	5590	5590	6
534	20241011	104500	43297830	5580	5580	5580	5580	0
535	20241011	104400	43297830	5580	5580	5580	5580	1
536	20241011	104300	43292250	5590	5590	5590	5590	1
537	20241011	104200	43286660	5590	5590	5590	5590	2
538	20241011	104100	43275480	5590	5590	5590	5590	0
539	20241011	104000	43275480	5590	5590	5590	5590	0
540	20241011	103900	43275480	5590	5590	5590	5590	0
541	20241011	103800	43275480	5590	5590	5590	5590	0
542	20241011	103700	43275480	5590	5590	5590	5590	0
543	20241011	103600	43275480	5590	5590	5590	5590	100
544	20241011	103500	42716480	5570	5590	5590	5570	219
545	20241011	103400	41492310	5580	5580	5580	5580	30
546	20241011	103300	41324910	5580	5580	5580	5580	0
547	20241011	103200	41324910	5580	5580	5580	5580	0
548	20241011	103100	41324910	5580	5580	5580	5580	773
549	20241011	103000	37011570	5580	5580	5580	5580	0
550	20241011	102900	37011570	5580	5580	5580	5580	0
551	20241011	102800	37011570	5580	5580	5580	5580	50
552	20241011	102700	36732570	5570	5570	5570	5570	20
553	20241011	102600	36621170	5580	5580	5580	5580	0
554	20241011	102500	36621170	5580	5580	5580	5580	0
555	20241011	102400	36621170	5580	5580	5580	5580	0
556	20241011	102300	36621170	5580	5580	5580	5580	0
557	20241011	102200	36621170	5580	5580	5580	5580	2
558	20241011	102100	36610010	5570	5570	5570	5570	0
559	20241011	102000	36610010	5570	5570	5570	5570	0
560	20241011	101900	36610010	5570	5570	5570	5570	0
561	20241011	101800	36610010	5570	5570	5570	5570	100
562	20241011	101700	36053010	5580	5580	5580	5580	1
563	20241011	101600	36047430	5570	5570	5570	5570	0
564	20241011	101500	36047430	5570	5570	5570	5570	4
565	20241011	101400	36025150	5580	5580	5580	5580	0
566	20241011	101300	36025150	5580	5580	5580	5580	0
567	20241011	101200	36025150	5580	5580	5580	5580	0
568	20241011	101100	36025150	5580	5580	5580	5580	0
569	20241011	101000	36025150	5580	5580	5580	5580	0
570	20241011	100900	36025150	5580	5580	5580	5580	0
571	20241011	100800	36025150	5580	5580	5580	5580	1
572	20241011	100700	36019570	5580	5580	5580	5580	0
573	20241011	100600	36019570	5580	5580	5580	5580	0
574	20241011	100500	36019570	5580	5580	5580	5580	0
575	20241011	100400	36019570	5580	5580	5580	5580	1
576	20241011	100300	36013990	5580	5580	5580	5580	1
577	20241011	100200	36008410	5570	5570	5570	5570	0
578	20241011	100100	36008410	5570	5570	5570	5570	116
579	20241011	100000	35362290	5580	5580	5580	5580	0
580	20241011	095900	35362290	5580	5580	5580	5580	10
581	20241011	095800	35306490	5580	5580	5580	5580	1
582	20241011	095700	35300910	5580	5580	5580	5580	0
583	20241011	095600	35300910	5580	5580	5580	5580	19
584	20241011	095500	35194890	5580	5580	5580	5580	1
585	20241011	095400	35189310	5570	5580	5580	5570	143
586	20241011	095300	34392080	5590	5590	5590	5590	0
587	20241011	095200	34392080	5590	5590	5590	5590	0
588	20241011	095100	34392080	5590	5590	5590	5590	0
589	20241011	095000	34392080	5590	5590	5590	5590	0
590	20241011	094900	34392080	5590	5590	5590	5590	0
591	20241011	094800	34392080	5590	5590	5590	5590	2
592	20241011	094700	34380900	5590	5590	5590	5590	0
593	20241011	094600	34380900	5590	5590	5590	5590	0
594	20241011	094500	34380900	5590	5590	5590	5590	0
595	20241011	094400	34380900	5590	5590	5590	5590	3
596	20241011	094300	34364130	5590	5580	5590	5580	45
597	20241011	094200	34112730	5580	5580	5580	5580	4
598	20241011	094100	34090410	5570	5570	5570	5570	29
599	20241011	094000	33928880	5570	5570	5570	5570	0
600	20241011	093900	33928880	5570	5570	5570	5570	0
601	20241011	093800	33928880	5570	5580	5580	5570	246
602	20241011	093700	32558650	5580	5580	5580	5580	3
603	20241011	093600	32541910	5580	5580	5580	5580	9
604	20241011	093500	32491690	5580	5600	5600	5580	122
605	20241011	093400	31809780	5600	5600	5600	5600	0
606	20241011	093300	31809780	5600	5600	5600	5600	0
607	20241011	093200	31809780	5600	5600	5600	5600	0
608	20241011	093100	31809780	5600	5600	5600	5600	3
609	20241011	093000	31792980	5580	5580	5580	5580	0
610	20241011	092900	31792980	5580	5590	5590	5580	34
611	20241011	092800	31602940	5590	5590	5590	5590	50
612	20241011	092700	31323440	5600	5600	5600	5600	2
613	20241011	092600	31312240	5600	5600	5600	5600	0
614	20241011	092500	31312240	5600	5600	5600	5600	0
615	20241011	092400	31312240	5600	5600	5600	5600	3
616	20241011	092300	31295440	5600	5600	5600	5600	0
617	20241011	092200	31295440	5600	5600	5600	5600	60
618	20241011	092100	30959440	5600	5600	5600	5600	0
619	20241011	092000	30959440	5600	5580	5600	5580	262
620	20241011	091900	29494640	5580	5590	5590	5580	10
621	20241011	091800	29438830	5600	5600	5600	5600	1
622	20241011	091700	29433230	5600	5610	5610	5600	211
623	20241011	091600	28249620	5600	5600	5600	5600	0
624	20241011	091500	28249620	5600	5580	5600	5580	444
625	20241011	091400	25763420	5580	5580	5580	5580	0
626	20241011	091300	25763420	5580	5580	5580	5580	0
627	20241011	091200	25763420	5580	5610	5610	5580	61
628	20241011	091100	25422600	5580	5580	5580	5580	0
629	20241011	091000	25422600	5580	5590	5590	5580	250
630	20241011	090900	24027590	5580	5580	5580	5580	300
631	20241011	090800	22353590	5620	5620	5620	5620	3
632	20241011	090700	22336730	5580	5580	5580	5580	0
633	20241011	090600	22336730	5580	5580	5580	5580	0
634	20241011	090500	22336730	5580	5590	5590	5580	100
635	20241011	090400	21778020	5630	5600	5630	5590	201
636	20241011	090300	20654380	5600	5600	5600	5600	53
637	20241011	090200	20357580	5600	5600	5600	5600	100
638	20241011	090100	19797580	5620	5640	5640	5580	1064
639	20241011	090000	13852600	5620	5530	5620	5530	2484