KissMeData/016450/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190200	33073263550	5850	5850	5850	5850	5676
3	20241011	190100	33073263550	5850	5850	5850	5850	0
4	20241011	190000	33073263550	5850	5850	5850	5850	0
5	20241011	185900	33073263550	5850	5850	5850	5850	0
6	20241011	185800	33073263550	5850	5850	5850	5850	0
7	20241011	185700	33073263550	5850	5850	5850	5850	0
8	20241011	185600	33073263550	5850	5850	5850	5850	0
9	20241011	185500	33073263550	5850	5850	5850	5850	0
10	20241011	185400	33073263550	5850	5850	5850	5850	0
11	20241011	185300	33073263550	5850	5850	5850	5850	0
12	20241011	185200	33073263550	5850	5850	5850	5850	0
13	20241011	185100	33073263550	5850	5850	5850	5850	0
14	20241011	185000	33073263550	5850	5850	5850	5850	0
15	20241011	184900	33073263550	5850	5850	5850	5850	0
16	20241011	184800	33073263550	5850	5850	5850	5850	0
17	20241011	184700	33073263550	5850	5850	5850	5850	0
18	20241011	184600	33073263550	5850	5850	5850	5850	0
19	20241011	184500	33073263550	5850	5850	5850	5850	0
20	20241011	184400	33073263550	5850	5850	5850	5850	0
21	20241011	184300	33073263550	5850	5850	5850	5850	0
22	20241011	184200	33073263550	5850	5850	5850	5850	0
23	20241011	184100	33073263550	5850	5850	5850	5850	0
24	20241011	184000	33073263550	5850	5850	5850	5850	0
25	20241011	183900	33073263550	5850	5850	5850	5850	0
26	20241011	183800	33073263550	5850	5850	5850	5850	0
27	20241011	183700	33073263550	5850	5850	5850	5850	0
28	20241011	183600	33073263550	5850	5850	5850	5850	0
29	20241011	183500	33073263550	5850	5850	5850	5850	0
30	20241011	183400	33073263550	5850	5850	5850	5850	0
31	20241011	183300	33073263550	5850	5850	5850	5850	0
32	20241011	183200	33073263550	5850	5850	5850	5850	5676
33	20241011	183100	33073263550	5850	5850	5850	5850	0
34	20241011	183000	33073263550	5850	5850	5850	5850	0
35	20241011	182900	33073263550	5850	5850	5850	5850	0
36	20241011	182800	33073263550	5850	5850	5850	5850	0
37	20241011	182700	33073263550	5850	5850	5850	5850	0
38	20241011	182600	33073263550	5850	5850	5850	5850	0
39	20241011	182500	33073263550	5850	5850	5850	5850	0
40	20241011	182400	33073263550	5850	5850	5850	5850	0
41	20241011	182300	33073263550	5850	5850	5850	5850	0
42	20241011	182200	33073263550	5850	5850	5850	5850	0
43	20241011	182100	33073263550	5850	5850	5850	5850	0
44	20241011	182000	33073263550	5850	5850	5850	5850	0
45	20241011	181900	33073263550	5850	5850	5850	5850	0
46	20241011	181800	33073263550	5850	5850	5850	5850	0
47	20241011	181700	33073263550	5850	5850	5850	5850	0
48	20241011	181600	33073263550	5850	5850	5850	5850	0
49	20241011	181500	33073263550	5850	5850	5850	5850	0
50	20241011	181400	33073263550	5850	5850	5850	5850	0
51	20241011	181300	33073263550	5850	5850	5850	5850	0
52	20241011	181200	33073263550	5850	5850	5850	5850	0
53	20241011	181100	33073263550	5850	5850	5850	5850	0
54	20241011	181000	33073263550	5850	5850	5850	5850	0
55	20241011	180900	33073263550	5850	5850	5850	5850	0
56	20241011	180800	33073263550	5850	5850	5850	5850	0
57	20241011	180700	33073263550	5850	5850	5850	5850	0
58	20241011	180600	33073263550	5850	5850	5850	5850	0
59	20241011	180500	33073263550	5850	5850	5850	5850	0
60	20241011	180400	33073263550	5850	5850	5850	5850	0
61	20241011	180300	33073263550	5850	5850	5850	5850	0
62	20241011	180200	33073263550	5850	5850	5850	5850	5676
63	20241011	180100	33073263550	5850	5850	5850	5850	0
64	20241011	180000	33073263550	5850	5850	5850	5850	0
65	20241011	175900	33073263550	5850	5850	5850	5850	0
66	20241011	175800	33073263550	5850	5850	5850	5850	0
67	20241011	175700	33073263550	5850	5850	5850	5850	0
68	20241011	175600	33073263550	5850	5850	5850	5850	0
69	20241011	175500	33073263550	5850	5850	5850	5850	0
70	20241011	175400	33073263550	5850	5850	5850	5850	0
71	20241011	175300	33073263550	5850	5850	5850	5850	0
72	20241011	175200	33073263550	5850	5850	5850	5850	0
73	20241011	175100	33073263550	5850	5850	5850	5850	0
74	20241011	175000	33073263550	5850	5850	5850	5850	0
75	20241011	174900	33073263550	5850	5850	5850	5850	0
76	20241011	174800	33073263550	5850	5850	5850	5850	0
77	20241011	174700	33073263550	5850	5850	5850	5850	0
78	20241011	174600	33073263550	5850	5850	5850	5850	0
79	20241011	174500	33073263550	5850	5850	5850	5850	0
80	20241011	174400	33073263550	5850	5850	5850	5850	0
81	20241011	174300	33073263550	5850	5850	5850	5850	0
82	20241011	174200	33073263550	5850	5850	5850	5850	0
83	20241011	174100	33073263550	5850	5850	5850	5850	0
84	20241011	174000	33073263550	5850	5850	5850	5850	0
85	20241011	173900	33073263550	5850	5850	5850	5850	0
86	20241011	173800	33073263550	5850	5850	5850	5850	0
87	20241011	173700	33073263550	5850	5850	5850	5850	0
88	20241011	173600	33073263550	5850	5850	5850	5850	0
89	20241011	173500	33073263550	5850	5850	5850	5850	0
90	20241011	173400	33073263550	5850	5850	5850	5850	0
91	20241011	173300	33073263550	5850	5850	5850	5850	0
92	20241011	173200	33073263550	5850	5850	5850	5850	5676
93	20241011	173100	33073263550	5850	5850	5850	5850	0
94	20241011	173000	33073263550	5850	5850	5850	5850	0
95	20241011	172900	33073263550	5850	5850	5850	5850	0
96	20241011	172800	33073263550	5850	5850	5850	5850	0
97	20241011	172700	33073263550	5850	5850	5850	5850	0
98	20241011	172600	33073263550	5850	5850	5850	5850	0
99	20241011	172500	33073263550	5850	5850	5850	5850	0
100	20241011	172400	33073263550	5850	5850	5850	5850	0
101	20241011	172300	33073263550	5850	5850	5850	5850	0
102	20241011	172200	33073263550	5850	5850	5850	5850	0
103	20241011	172100	33073263550	5850	5850	5850	5850	0
104	20241011	172000	33073263550	5850	5850	5850	5850	0
105	20241011	171900	33073263550	5850	5850	5850	5850	0
106	20241011	171800	33073263550	5850	5850	5850	5850	0
107	20241011	171700	33073263550	5850	5850	5850	5850	0
108	20241011	171600	33073263550	5850	5850	5850	5850	0
109	20241011	171500	33073263550	5850	5850	5850	5850	0
110	20241011	171400	33073263550	5850	5850	5850	5850	0
111	20241011	171300	33073263550	5850	5850	5850	5850	0
112	20241011	171200	33073263550	5850	5850	5850	5850	0
113	20241011	171100	33073263550	5850	5850	5850	5850	0
114	20241011	171000	33073263550	5850	5850	5850	5850	0
115	20241011	170900	33073263550	5850	5850	5850	5850	0
116	20241011	170800	33073263550	5850	5850	5850	5850	0
117	20241011	170700	33073263550	5850	5850	5850	5850	0
118	20241011	170600	33073263550	5850	5850	5850	5850	0
119	20241011	170500	33073263550	5850	5850	5850	5850	0
120	20241011	170400	33073263550	5850	5850	5850	5850	0
121	20241011	170300	33073263550	5850	5850	5850	5850	0
122	20241011	170200	33073263550	5850	5850	5850	5850	5676
123	20241011	170100	33073263550	5850	5850	5850	5850	0
124	20241011	170000	33073263550	5850	5850	5850	5850	0
125	20241011	165900	33073263550	5850	5850	5850	5850	0
126	20241011	165800	33073263550	5850	5850	5850	5850	0
127	20241011	165700	33073263550	5850	5850	5850	5850	0
128	20241011	165600	33073263550	5850	5850	5850	5850	0
129	20241011	165500	33073263550	5850	5850	5850	5850	0
130	20241011	165400	33073263550	5850	5850	5850	5850	0
131	20241011	165300	33073263550	5850	5850	5850	5850	0
132	20241011	165200	33073263550	5850	5850	5850	5850	0
133	20241011	165100	33073263550	5850	5850	5850	5850	0
134	20241011	165000	33073263550	5850	5850	5850	5850	0
135	20241011	164900	33073263550	5850	5850	5850	5850	0
136	20241011	164800	33073263550	5850	5850	5850	5850	0
137	20241011	164700	33073263550	5850	5850	5850	5850	0
138	20241011	164600	33073263550	5850	5850	5850	5850	0
139	20241011	164500	33073263550	5850	5850	5850	5850	0
140	20241011	164400	33073263550	5850	5850	5850	5850	0
141	20241011	164300	33073263550	5850	5850	5850	5850	0
142	20241011	164200	33073263550	5850	5850	5850	5850	0
143	20241011	164100	33073263550	5850	5850	5850	5850	0
144	20241011	164000	33073263550	5850	5850	5850	5850	0
145	20241011	163900	33073263550	5850	5850	5850	5850	0
146	20241011	163800	33073263550	5850	5850	5850	5850	0
147	20241011	163700	33073263550	5850	5850	5850	5850	0
148	20241011	163600	33073263550	5850	5850	5850	5850	0
149	20241011	163500	33073263550	5850	5850	5850	5850	0
150	20241011	163400	33073263550	5850	5850	5850	5850	0
151	20241011	163300	33073263550	5850	5850	5850	5850	0
152	20241011	163200	33073263550	5850	5850	5850	5850	5676
153	20241011	163100	33073263550	5850	5850	5850	5850	0
154	20241011	163000	33073263550	5850	5850	5850	5850	0
155	20241011	162900	33073263550	5850	5850	5850	5850	0
156	20241011	162800	33073263550	5850	5850	5850	5850	0
157	20241011	162700	33073263550	5850	5850	5850	5850	0
158	20241011	162600	33073263550	5850	5850	5850	5850	0
159	20241011	162500	33073263550	5850	5850	5850	5850	0
160	20241011	162400	33073263550	5850	5850	5850	5850	0
161	20241011	162300	33073263550	5850	5850	5850	5850	0
162	20241011	162200	33073263550	5850	5850	5850	5850	0
163	20241011	162100	33073263550	5850	5850	5850	5850	0
164	20241011	162000	33073263550	5850	5850	5850	5850	0
165	20241011	161900	33073263550	5850	5850	5850	5850	0
166	20241011	161800	33073263550	5850	5850	5850	5850	0
167	20241011	161700	33073263550	5850	5850	5850	5850	0
168	20241011	161600	33073263550	5850	5850	5850	5850	0
169	20241011	161500	33073263550	5850	5850	5850	5850	0
170	20241011	161400	33073263550	5850	5850	5850	5850	0
171	20241011	161300	33073263550	5850	5850	5850	5850	0
172	20241011	161200	33073263550	5850	5850	5850	5850	0
173	20241011	161100	33073263550	5850	5850	5850	5850	0
174	20241011	161000	33073263550	5850	5850	5850	5850	0
175	20241011	160900	33073263550	5850	5850	5850	5850	0
176	20241011	160800	33073263550	5850	5850	5850	5850	0
177	20241011	160700	33073263550	5850	5850	5850	5850	0
178	20241011	160600	33073263550	5850	5850	5850	5850	0
179	20241011	160500	33073263550	5850	5850	5850	5850	0
180	20241011	160400	33073263550	5850	5850	5850	5850	0
181	20241011	160300	33073263550	5850	5850	5850	5850	0
182	20241011	160200	33073263550	5850	5850	5850	5850	5676
183	20241011	160100	33073263550	5850	5850	5850	5850	0
184	20241011	160000	33073263550	5850	5850	5850	5850	0
185	20241011	155900	33073263550	5850	5850	5850	5850	0
186	20241011	155800	33073263550	5850	5850	5850	5850	0
187	20241011	155700	33073263550	5850	5850	5850	5850	0
188	20241011	155600	33073263550	5850	5850	5850	5850	0
189	20241011	155500	33073263550	5850	5850	5850	5850	0
190	20241011	155400	33073263550	5850	5850	5850	5850	0
191	20241011	155300	33073263550	5850	5850	5850	5850	0
192	20241011	155200	33073263550	5850	5850	5850	5850	0
193	20241011	155100	33073263550	5850	5850	5850	5850	0
194	20241011	155000	33073263550	5850	5850	5850	5850	0
195	20241011	154900	33073263550	5850	5850	5850	5850	0
196	20241011	154800	33073263550	5850	5850	5850	5850	0
197	20241011	154700	33073263550	5850	5850	5850	5850	0
198	20241011	154600	33073263550	5850	5850	5850	5850	0
199	20241011	154500	33073263550	5850	5850	5850	5850	0
200	20241011	154400	33073263550	5850	5850	5850	5850	0
201	20241011	154300	33073263550	5850	5850	5850	5850	0
202	20241011	154200	33073263550	5850	5850	5850	5850	0
203	20241011	154100	33073263550	5850	5850	5850	5850	0
204	20241011	154000	33073263550	5850	5850	5850	5850	0
205	20241011	153900	33073263550	5850	5850	5850	5850	0
206	20241011	153800	33073263550	5850	5850	5850	5850	0
207	20241011	153700	33073263550	5850	5850	5850	5850	0
208	20241011	153600	33073263550	5850	5850	5850	5850	0
209	20241011	153500	33073263550	5850	5850	5850	5850	0
210	20241011	153400	33073263550	5850	5850	5850	5850	0
211	20241011	153300	33073263550	5850	5850	5850	5850	0
212	20241011	153200	33073263550	5850	5850	5850	5850	5676
213	20241011	153100	33073263550	5850	5850	5850	5850	0
214	20241011	153000	33073263550	5850	5850	5850	5850	5676
215	20241011	152900	33040058950	5850	5850	5850	5850	0
216	20241011	152800	33040058950	5850	5850	5850	5850	0
217	20241011	152700	33040058950	5850	5850	5850	5850	0
218	20241011	152600	33040058950	5850	5850	5850	5850	0
219	20241011	152500	33040058950	5850	5850	5850	5850	0
220	20241011	152400	33040058950	5850	5850	5850	5850	0
221	20241011	152300	33040058950	5850	5850	5850	5850	0
222	20241011	152200	33040058950	5850	5850	5850	5850	0
223	20241011	152100	33040058950	5850	5850	5850	5850	0
224	20241011	152000	33040058950	5850	5850	5850	5850	0
225	20241011	151900	33040058950	5850	5850	5850	5850	175
226	20241011	151800	33039035200	5850	5850	5850	5850	55
227	20241011	151700	33038713450	5850	5850	5850	5850	0
228	20241011	151600	33038713450	5850	5850	5850	5850	667
229	20241011	151500	33034811500	5850	5850	5850	5850	222
230	20241011	151400	33033512800	5850	5850	5850	5850	3
231	20241011	151300	33033495250	5850	5850	5850	5850	0
232	20241011	151200	33033495250	5850	5850	5850	5850	1000
233	20241011	151100	33027645250	5850	5850	5850	5850	5
234	20241011	151000	33027616000	5850	5850	5850	5850	1
235	20241011	150900	33027610150	5850	5850	5850	5850	6
236	20241011	150800	33027575050	5850	5850	5850	5850	0
237	20241011	150700	33027575050	5850	5850	5850	5850	7
238	20241011	150600	33027534100	5850	5850	5850	5850	5
239	20241011	150500	33027504850	5850	5850	5850	5850	301
240	20241011	150400	33025744000	5850	5850	5850	5850	211
241	20241011	150300	33024509650	5850	5850	5850	5850	5
242	20241011	150200	33024480400	5850	5850	5850	5850	37
243	20241011	150100	33024263950	5850	5850	5850	5850	1
244	20241011	150000	33024258100	5850	5850	5850	5850	0
245	20241011	145900	33024258100	5850	5850	5850	5850	0
246	20241011	145800	33024258100	5850	5850	5850	5850	151
247	20241011	145700	33023374750	5850	5850	5850	5850	5
248	20241011	145600	33023345500	5850	5850	5850	5850	5219
249	20241011	145500	32992814350	5850	5850	5850	5850	2
250	20241011	145400	32992802650	5850	5850	5850	5850	173
251	20241011	145300	32991790600	5850	5850	5850	5850	55
252	20241011	145200	32991468850	5850	5850	5850	5850	1552
253	20241011	145100	32982389650	5850	5850	5850	5850	20
254	20241011	145000	32982272650	5850	5850	5850	5850	0
255	20241011	144900	32982272650	5850	5850	5850	5850	1
256	20241011	144800	32982266800	5850	5850	5850	5850	0
257	20241011	144700	32982266800	5850	5850	5850	5850	0
258	20241011	144600	32982266800	5850	5850	5850	5850	0
259	20241011	144500	32982266800	5850	5850	5850	5850	217
260	20241011	144400	32980997350	5850	5850	5850	5850	0
261	20241011	144300	32980997350	5850	5850	5850	5850	150
262	20241011	144200	32980119850	5850	5850	5850	5850	24
263	20241011	144100	32979979450	5850	5850	5850	5850	127
264	20241011	144000	32979236500	5850	5850	5850	5850	0
265	20241011	143900	32979236500	5850	5850	5850	5850	303
266	20241011	143800	32977463950	5850	5850	5850	5850	1
267	20241011	143700	32977458100	5850	5850	5850	5850	50
268	20241011	143600	32977165600	5850	5850	5850	5850	52
269	20241011	143500	32976861400	5850	5850	5850	5850	15
270	20241011	143400	32976773650	5850	5850	5850	5850	1
271	20241011	143300	32976767800	5850	5850	5850	5850	0
272	20241011	143200	32976767800	5850	5850	5850	5850	13
273	20241011	143100	32976691750	5850	5850	5850	5850	0
274	20241011	143000	32976691750	5850	5850	5850	5850	15
275	20241011	142900	32976604000	5850	5850	5850	5850	500
276	20241011	142800	32973679000	5850	5850	5850	5850	23
277	20241011	142700	32973544450	5850	5850	5850	5850	480
278	20241011	142600	32970736450	5850	5850	5850	5850	1
279	20241011	142500	32970730600	5850	5850	5850	5850	0
280	20241011	142400	32970730600	5850	5850	5850	5850	5
281	20241011	142300	32970701350	5850	5850	5850	5850	507
282	20241011	142200	32967735400	5850	5850	5850	5850	1129
283	20241011	142100	32961130750	5850	5850	5850	5850	0
284	20241011	142000	32961130750	5850	5850	5850	5850	7
285	20241011	141900	32961089800	5850	5850	5850	5850	25
286	20241011	141800	32960943550	5850	5850	5850	5850	0
287	20241011	141700	32960943550	5850	5850	5850	5850	1902
288	20241011	141600	32949816850	5850	5850	5850	5850	27
289	20241011	141500	32949658900	5850	5850	5850	5850	100
290	20241011	141400	32949073900	5850	5850	5850	5850	0
291	20241011	141300	32949073900	5850	5850	5850	5850	0
292	20241011	141200	32949073900	5850	5850	5850	5850	801
293	20241011	141100	32944388050	5850	5850	5850	5850	2
294	20241011	141000	32944376350	5850	5850	5850	5850	2048
295	20241011	140900	32932395550	5850	5850	5850	5850	0
296	20241011	140800	32932395550	5850	5850	5850	5850	16
297	20241011	140700	32932301950	5850	5850	5850	5850	4632
298	20241011	140600	32905204750	5850	5850	5850	5850	0
299	20241011	140500	32905204750	5850	5850	5850	5850	1000
300	20241011	140400	32899354750	5850	5850	5850	5850	32
301	20241011	140300	32899167550	5850	5850	5850	5850	1
302	20241011	140200	32899161700	5850	5850	5850	5850	170
303	20241011	140100	32898167200	5850	5850	5850	5850	0
304	20241011	140000	32898167200	5850	5850	5850	5850	261
305	20241011	135900	32896640350	5850	5850	5850	5850	3
306	20241011	135800	32896622800	5850	5850	5850	5850	2
307	20241011	135700	32896611100	5850	5850	5850	5850	17
308	20241011	135600	32896511650	5850	5850	5850	5850	34
309	20241011	135500	32896312750	5850	5850	5850	5850	32
310	20241011	135400	32896125550	5850	5850	5850	5850	68
311	20241011	135300	32895727750	5850	5850	5850	5850	27
312	20241011	135200	32895569800	5850	5850	5850	5850	12
313	20241011	135100	32895499600	5850	5850	5850	5850	3
314	20241011	135000	32895482050	5850	5850	5850	5850	351
315	20241011	134900	32893428700	5850	5850	5850	5850	300
316	20241011	134800	32891673700	5850	5850	5850	5850	12
317	20241011	134700	32891603500	5850	5850	5850	5850	10
318	20241011	134600	32891545000	5850	5850	5850	5850	981
319	20241011	134500	32885806150	5850	5850	5850	5850	0
320	20241011	134400	32885806150	5850	5850	5850	5850	155
321	20241011	134300	32884899400	5850	5850	5850	5850	22
322	20241011	134200	32884770700	5850	5850	5850	5850	1
323	20241011	134100	32884764850	5850	5850	5850	5850	64
324	20241011	134000	32884390450	5850	5850	5850	5850	0
325	20241011	133900	32884390450	5850	5850	5850	5850	0
326	20241011	133800	32884390450	5850	5850	5850	5850	599
327	20241011	133700	32880886300	5850	5850	5850	5850	9
328	20241011	133600	32880833650	5850	5850	5850	5850	10
329	20241011	133500	32880775150	5850	5850	5850	5850	0
330	20241011	133400	32880775150	5850	5850	5850	5850	0
331	20241011	133300	32880775150	5850	5850	5850	5850	30
332	20241011	133200	32880599650	5850	5850	5850	5850	5
333	20241011	133100	32880570400	5850	5850	5850	5850	3229
334	20241011	133000	32861680750	5850	5850	5850	5850	0
335	20241011	132900	32861680750	5850	5850	5850	5850	400
336	20241011	132800	32859340750	5850	5850	5850	5850	1058
337	20241011	132700	32853151450	5850	5850	5850	5850	180
338	20241011	132600	32852098450	5850	5850	5850	5850	0
339	20241011	132500	32852098450	5850	5850	5850	5850	35
340	20241011	132400	32851893700	5850	5850	5850	5850	32
341	20241011	132300	32851706500	5850	5850	5850	5850	482
342	20241011	132200	32848886800	5850	5850	5850	5850	0
343	20241011	132100	32848886800	5850	5850	5850	5850	0
344	20241011	132000	32848886800	5850	5850	5850	5850	1
345	20241011	131900	32848880950	5850	5850	5850	5850	1
346	20241011	131800	32848875100	5850	5850	5850	5850	160
347	20241011	131700	32847939100	5850	5850	5850	5850	1
348	20241011	131600	32847933250	5850	5850	5850	5850	0
349	20241011	131500	32847933250	5850	5850	5850	5850	2
350	20241011	131400	32847921550	5850	5850	5850	5850	0
351	20241011	131300	32847921550	5850	5850	5850	5850	0
352	20241011	131200	32847921550	5850	5850	5850	5850	5
353	20241011	131100	32847892300	5850	5850	5850	5850	10
354	20241011	131000	32847833800	5850	5850	5850	5850	0
355	20241011	130900	32847833800	5850	5850	5850	5850	0
356	20241011	130800	32847833800	5850	5850	5850	5850	138
357	20241011	130700	32847026500	5850	5850	5850	5850	0
358	20241011	130600	32847026500	5850	5850	5850	5850	100
359	20241011	130500	32846441500	5850	5850	5850	5850	0
360	20241011	130400	32846441500	5850	5850	5850	5850	65
361	20241011	130300	32846061250	5850	5850	5850	5850	488
362	20241011	130200	32843206450	5850	5850	5850	5850	1401
363	20241011	130100	32835010600	5850	5850	5850	5850	95
364	20241011	130000	32834454850	5850	5850	5850	5850	29
365	20241011	125900	32834285200	5850	5850	5850	5850	1
366	20241011	125800	32834279350	5850	5850	5850	5850	3
367	20241011	125700	32834261800	5850	5850	5850	5850	100
368	20241011	125600	32833676800	5850	5850	5850	5850	12
369	20241011	125500	32833606600	5850	5850	5850	5850	1
370	20241011	125400	32833600750	5850	5850	5850	5850	210
371	20241011	125300	32832372250	5850	5850	5850	5850	104
372	20241011	125200	32831763850	5850	5850	5850	5850	4
373	20241011	125100	32831740450	5850	5850	5850	5850	0
374	20241011	125000	32831740450	5850	5850	5850	5850	40
375	20241011	124900	32831506450	5850	5850	5850	5850	6
376	20241011	124800	32831471350	5850	5850	5850	5850	1757
377	20241011	124700	32821192900	5850	5850	5850	5850	0
378	20241011	124600	32821192900	5850	5850	5850	5850	1100
379	20241011	124500	32814757900	5850	5850	5850	5850	249
380	20241011	124400	32813301250	5850	5850	5850	5850	39
381	20241011	124300	32813073100	5850	5850	5850	5850	226
382	20241011	124200	32811751000	5850	5850	5850	5850	4399
383	20241011	124100	32786016850	5850	5850	5850	5850	100
384	20241011	124000	32785431850	5850	5850	5850	5850	319
385	20241011	123900	32783565700	5850	5850	5850	5850	7
386	20241011	123800	32783524750	5850	5850	5850	5850	39
387	20241011	123700	32783296600	5850	5850	5850	5850	308
388	20241011	123600	32781494800	5850	5850	5850	5850	10
389	20241011	123500	32781436300	5850	5850	5850	5850	5235
390	20241011	123400	32750811550	5850	5850	5850	5850	205
391	20241011	123300	32749612300	5850	5850	5850	5850	300
392	20241011	123200	32747857300	5850	5850	5850	5850	12
393	20241011	123100	32747787100	5850	5850	5850	5850	3
394	20241011	123000	32747769550	5850	5850	5850	5850	50
395	20241011	122900	32747477050	5850	5850	5850	5850	4
396	20241011	122800	32747453650	5850	5850	5850	5850	7
397	20241011	122700	32747412700	5850	5850	5850	5850	0
398	20241011	122600	32747412700	5850	5850	5850	5850	118
399	20241011	122500	32746722400	5850	5850	5850	5850	5
400	20241011	122400	32746693150	5850	5850	5850	5850	631
401	20241011	122300	32743001800	5850	5850	5850	5850	15
402	20241011	122200	32742914050	5850	5850	5850	5850	1
403	20241011	122100	32742908200	5850	5850	5850	5850	12
404	20241011	122000	32742838000	5850	5850	5850	5850	671
405	20241011	121900	32738912650	5850	5850	5850	5850	201
406	20241011	121800	32737736800	5850	5850	5850	5850	546
407	20241011	121700	32734542700	5850	5850	5850	5850	760
408	20241011	121600	32730096700	5850	5850	5850	5850	126
409	20241011	121500	32729359600	5850	5850	5850	5850	32
410	20241011	121400	32729172400	5850	5850	5850	5850	36
411	20241011	121300	32728961800	5850	5850	5850	5850	100
412	20241011	121200	32728376800	5850	5850	5850	5850	221
413	20241011	121100	32727083950	5850	5850	5850	5850	6
414	20241011	121000	32727048850	5850	5850	5850	5850	111
415	20241011	120900	32726399500	5850	5850	5850	5850	5
416	20241011	120800	32726370250	5850	5850	5850	5850	0
417	20241011	120700	32726370250	5850	5850	5850	5850	1200
418	20241011	120600	32719350250	5850	5850	5850	5850	38
419	20241011	120500	32719127950	5850	5850	5850	5850	30
420	20241011	120400	32718952450	5850	5850	5850	5850	426
421	20241011	120300	32716460350	5850	5850	5850	5850	0
422	20241011	120200	32716460350	5850	5850	5850	5850	77
423	20241011	120100	32716009900	5850	5850	5850	5850	1
424	20241011	120000	32716004050	5850	5850	5850	5850	20
425	20241011	115900	32715887050	5850	5850	5850	5850	32
426	20241011	115800	32715699850	5850	5850	5850	5850	5
427	20241011	115700	32715670600	5850	5850	5850	5850	14
428	20241011	115600	32715588700	5850	5850	5850	5850	33
429	20241011	115500	32715395650	5850	5850	5850	5850	1049
430	20241011	115400	32709259000	5850	5850	5850	5850	440
431	20241011	115300	32706685000	5850	5850	5850	5850	0
432	20241011	115200	32706685000	5850	5850	5850	5850	115
433	20241011	115100	32706012250	5850	5850	5850	5850	12
434	20241011	115000	32705942050	5850	5850	5850	5850	334
435	20241011	114900	32703988150	5850	5850	5850	5850	112
436	20241011	114800	32703332950	5850	5850	5850	5850	1702
437	20241011	114700	32693376250	5850	5850	5850	5850	112
438	20241011	114600	32692721050	5850	5850	5850	5850	25
439	20241011	114500	32692574800	5850	5850	5850	5850	1110
440	20241011	114400	32686081300	5850	5850	5850	5850	176
441	20241011	114300	32685051700	5850	5850	5850	5850	749
442	20241011	114200	32680670050	5850	5850	5850	5850	44
443	20241011	114100	32680412650	5850	5850	5850	5850	41
444	20241011	114000	32680172800	5850	5850	5850	5850	168
445	20241011	113900	32679190000	5850	5850	5850	5850	35
446	20241011	113800	32678985250	5850	5850	5850	5850	443
447	20241011	113700	32676393700	5850	5850	5850	5850	165
448	20241011	113600	32675428450	5850	5850	5850	5850	1
449	20241011	113500	32675422600	5850	5850	5850	5850	286
450	20241011	113400	32673749500	5850	5850	5850	5850	0
451	20241011	113300	32673749500	5850	5850	5850	5850	30
452	20241011	113200	32673574000	5850	5850	5850	5850	2765
453	20241011	113100	32657398750	5850	5850	5850	5850	40
454	20241011	113000	32657164750	5850	5850	5850	5850	2
455	20241011	112900	32657153050	5850	5850	5850	5850	138
456	20241011	112800	32656345750	5850	5850	5850	5850	100
457	20241011	112700	32655760750	5850	5850	5850	5850	140
458	20241011	112600	32654941750	5850	5850	5850	5850	36
459	20241011	112500	32654731150	5850	5850	5850	5850	0
460	20241011	112400	32654731150	5850	5850	5850	5850	22
461	20241011	112300	32654602450	5850	5850	5850	5850	234
462	20241011	112200	32653233550	5850	5850	5850	5850	40
463	20241011	112100	32652999550	5850	5850	5850	5850	135
464	20241011	112000	32652209800	5850	5850	5850	5850	401
465	20241011	111900	32649863950	5850	5850	5850	5850	1116
466	20241011	111800	32643335350	5850	5850	5850	5850	0
467	20241011	111700	32643335350	5850	5850	5850	5850	1123
468	20241011	111600	32636765800	5850	5850	5850	5850	464
469	20241011	111500	32634051400	5850	5850	5850	5850	9
470	20241011	111400	32633998750	5850	5850	5850	5850	10
471	20241011	111300	32633940250	5850	5850	5850	5850	2082
472	20241011	111200	32621760550	5850	5850	5850	5850	28
473	20241011	111100	32621596750	5850	5850	5850	5850	1210
474	20241011	111000	32614518250	5850	5850	5850	5850	2162
475	20241011	110900	32601870550	5850	5850	5850	5850	589
476	20241011	110800	32598424900	5850	5850	5850	5850	50
477	20241011	110700	32598132400	5850	5850	5850	5850	65
478	20241011	110600	32597752150	5850	5850	5850	5850	26
479	20241011	110500	32597600050	5850	5850	5850	5850	85
480	20241011	110400	32597102800	5850	5850	5850	5850	640
481	20241011	110300	32593358800	5850	5850	5850	5850	217
482	20241011	110200	32592089350	5850	5850	5850	5850	2265
483	20241011	110100	32578839100	5850	5850	5850	5850	426
484	20241011	110000	32576347000	5850	5850	5850	5850	76
485	20241011	105900	32575902400	5850	5850	5850	5850	121
486	20241011	105800	32575194550	5850	5850	5850	5850	34
487	20241011	105700	32574995650	5850	5850	5850	5850	285
488	20241011	105600	32573328400	5850	5850	5850	5850	11784
489	20241011	105500	32504392000	5850	5850	5850	5850	6
490	20241011	105400	32504356900	5850	5850	5850	5850	10101
491	20241011	105300	32445266050	5850	5850	5850	5850	660
492	20241011	105200	32441405050	5850	5850	5850	5850	6037
493	20241011	105100	32406088600	5850	5850	5850	5850	1453
494	20241011	105000	32397588550	5850	5850	5850	5850	161
495	20241011	104900	32396646700	5850	5850	5850	5850	130
496	20241011	104800	32395886200	5850	5850	5850	5850	157
497	20241011	104700	32394967750	5850	5850	5850	5850	168
498	20241011	104600	32393984950	5850	5850	5850	5850	856
499	20241011	104500	32388977350	5850	5850	5850	5850	387
500	20241011	104400	32386713400	5850	5850	5850	5850	128
501	20241011	104300	32385964600	5850	5850	5850	5850	1926
502	20241011	104200	32374697500	5850	5850	5850	5850	877
503	20241011	104100	32369567050	5850	5850	5850	5850	2460
504	20241011	104000	32355176050	5850	5850	5850	5850	3335
505	20241011	103900	32335666300	5850	5850	5850	5850	280
506	20241011	103800	32334028300	5850	5850	5850	5850	2579
507	20241011	103700	32318941150	5850	5850	5850	5850	322
508	20241011	103600	32317057450	5850	5850	5850	5850	3472
509	20241011	103500	32296746250	5850	5850	5850	5850	1722
510	20241011	103400	32286672550	5850	5850	5850	5850	5170
511	20241011	103300	32256428050	5850	5850	5850	5850	547
512	20241011	103200	32253228100	5850	5850	5850	5850	543
513	20241011	103100	32250051550	5850	5850	5850	5850	2693
514	20241011	103000	32234297500	5850	5850	5850	5850	2400
515	20241011	102900	32220257500	5850	5850	5850	5850	9013
516	20241011	102800	32167531450	5850	5850	5850	5850	5534
517	20241011	102700	32135157550	5850	5850	5850	5850	2619
518	20241011	102600	32119836400	5850	5850	5850	5850	28406
519	20241011	102500	31953661300	5850	5820	5850	5810	92919
520	20241011	102400	31410527660	5810	5820	5850	5770	214105
521	20241011	102300	30161182760	5820	5770	5850	5710	507747
522	20241011	102200	27203659950	5770	5750	5780	5730	21826
523	20241011	102100	27078058910	5750	5730	5760	5720	14310
524	20241011	102000	26995861680	5730	5710	5740	5710	8142
525	20241011	101900	26949230810	5700	5720	5730	5680	19009
526	20241011	101800	26840758780	5720	5760	5780	5720	35244
527	20241011	101700	26638043160	5750	5720	5770	5710	48641
528	20241011	101600	26358618940	5720	5630	5730	5620	30772
529	20241011	101500	26183452260	5630	5630	5640	5620	6452
530	20241011	101400	26147132440	5630	5610	5640	5610	10473
531	20241011	101300	26088144660	5620	5630	5630	5590	20426
532	20241011	101200	25973647430	5630	5660	5670	5610	35929
533	20241011	101100	25771475620	5660	5660	5680	5650	6139
534	20241011	101000	25736741710	5660	5670	5680	5650	4652
535	20241011	100900	25710397140	5650	5690	5700	5650	13188
536	20241011	100800	25635567410	5700	5710	5730	5690	16873
537	20241011	100700	25539268350	5720	5650	5730	5650	23445
538	20241011	100600	25405525630	5650	5680	5690	5650	14968
539	20241011	100500	25320804780	5670	5680	5680	5650	5981
540	20241011	100400	25286944090	5660	5660	5690	5660	10996
541	20241011	100300	25224572740	5660	5690	5690	5650	15800
542	20241011	100200	25135016920	5680	5670	5710	5660	32119
543	20241011	100100	24952585820	5670	5710	5720	5670	41253
544	20241011	100000	24717978580	5710	5720	5750	5700	21369
545	20241011	095900	24595651920	5730	5760	5780	5710	51897
546	20241011	095800	24297606940	5770	5780	5790	5750	31376
547	20241011	095700	24116682980	5780	5800	5840	5750	94278
548	20241011	095600	23569631730	5800	5680	5840	5660	225936
549	20241011	095500	22264413360	5670	5710	5710	5670	46741
550	20241011	095400	21998330070	5700	5590	5710	5570	101417
551	20241011	095300	21422570860	5570	5590	5640	5560	66384
552	20241011	095200	21050167380	5590	5530	5600	5510	54420
553	20241011	095100	20747938020	5540	5480	5540	5480	36447
554	20241011	095000	20546763110	5480	5470	5500	5470	13208
555	20241011	094900	20474279510	5470	5470	5500	5470	19419
556	20241011	094800	20367859830	5470	5490	5490	5450	19625
557	20241011	094700	20260569310	5480	5460	5490	5450	15950
558	20241011	094600	20173132140	5450	5450	5490	5430	26061
559	20241011	094500	20030633630	5450	5400	5450	5380	33257
560	20241011	094400	19850669050	5400	5490	5490	5400	36532
561	20241011	094300	19652114450	5490	5470	5500	5460	13667
562	20241011	094200	19577252300	5470	5440	5480	5420	38311
563	20241011	094100	19368626010	5430	5530	5560	5430	44650
564	20241011	094000	19123945930	5550	5520	5570	5500	16071
565	20241011	093900	19035002260	5520	5510	5530	5480	31217
566	20241011	093800	18863358120	5510	5510	5530	5500	12075
567	20241011	093700	18796784160	5510	5530	5530	5480	50394
568	20241011	093600	18519640530	5520	5560	5560	5520	19101
569	20241011	093500	18413808960	5540	5540	5570	5530	18120
570	20241011	093400	18313196830	5540	5510	5550	5510	13433
571	20241011	093300	18238839710	5510	5570	5580	5510	36425
572	20241011	093200	18036940430	5560	5530	5580	5510	34378
573	20241011	093100	17846640590	5540	5540	5560	5520	20272
574	20241011	093000	17734393210	5540	5540	5580	5520	36355
575	20241011	092900	17532716860	5550	5620	5630	5520	95473
576	20241011	092800	17001379660	5630	5610	5660	5610	16041
577	20241011	092700	16911006820	5610	5640	5690	5610	36143
578	20241011	092600	16707292770	5640	5680	5760	5640	68749
579	20241011	092500	16315707130	5680	5610	5680	5600	39855
580	20241011	092400	16091229290	5620	5710	5730	5610	48878
581	20241011	092300	15814358440	5720	5640	5760	5620	90895
582	20241011	092200	15297694190	5630	5680	5710	5610	60667
583	20241011	092100	14954065030	5670	5740	5790	5660	97503
584	20241011	092000	14395087110	5730	5690	5810	5690	253055
585	20241011	091900	12933014630	5690	5530	5750	5530	218933
586	20241011	091800	11688145510	5540	5510	5560	5480	48872
587	20241011	091700	11418279640	5520	5530	5560	5470	67244
588	20241011	091600	11047900480	5520	5600	5620	5480	102694
589	20241011	091500	10480137280	5600	5590	5700	5580	149502
590	20241011	091400	9635556810	5600	5590	5610	5520	144914
591	20241011	091300	8827904460	5580	5490	5590	5490	167043
592	20241011	091200	7900054980	5500	5480	5580	5430	225190
593	20241011	091100	6658763800	5480	5340	5500	5320	229037
594	20241011	091000	5412246210	5330	5080	5480	5070	290604
595	20241011	090900	3861686940	5090	5070	5120	5010	31482
596	20241011	090800	3701826000	5070	4975	5150	4960	84654
597	20241011	090700	3273000035	4975	4895	5030	4855	41371
598	20241011	090600	3068709845	4880	4955	5020	4840	40973
599	20241011	090500	2866212545	4955	5110	5180	4955	39667
600	20241011	090400	2665472220	5110	5010	5150	4945	98795
601	20241011	090300	2168154590	5000	5230	5300	5000	154479
602	20241011	090200	1376499720	5230	5360	5360	5120	258778
603	20241011	090100	0	4500	4500	4500	4500	0
604	20241011	090000	0	4500	4500	4500	4500	0