KissMeData/053450/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193300	379681030	5650	5650	5650	5650	1371
3	20241108	193200	379681030	5650	5650	5650	5650	0
4	20241108	193100	379681030	5650	5650	5650	5650	0
5	20241108	193000	379681030	5650	5650	5650	5650	0
6	20241108	192900	379681030	5650	5650	5650	5650	0
7	20241108	192800	379681030	5650	5650	5650	5650	0
8	20241108	192700	379681030	5650	5650	5650	5650	0
9	20241108	192600	379681030	5650	5650	5650	5650	0
10	20241108	192500	379681030	5650	5650	5650	5650	0
11	20241108	192400	379681030	5650	5650	5650	5650	0
12	20241108	192300	379681030	5650	5650	5650	5650	0
13	20241108	192200	379681030	5650	5650	5650	5650	0
14	20241108	192100	379681030	5650	5650	5650	5650	0
15	20241108	192000	379681030	5650	5650	5650	5650	0
16	20241108	191900	379681030	5650	5650	5650	5650	0
17	20241108	191800	379681030	5650	5650	5650	5650	0
18	20241108	191700	379681030	5650	5650	5650	5650	0
19	20241108	191600	379681030	5650	5650	5650	5650	0
20	20241108	191500	379681030	5650	5650	5650	5650	0
21	20241108	191400	379681030	5650	5650	5650	5650	0
22	20241108	191300	379681030	5650	5650	5650	5650	0
23	20241108	191200	379681030	5650	5650	5650	5650	0
24	20241108	191100	379681030	5650	5650	5650	5650	0
25	20241108	191000	379681030	5650	5650	5650	5650	0
26	20241108	190900	379681030	5650	5650	5650	5650	0
27	20241108	190800	379681030	5650	5650	5650	5650	0
28	20241108	190700	379681030	5650	5650	5650	5650	0
29	20241108	190600	379681030	5650	5650	5650	5650	0
30	20241108	190500	379681030	5650	5650	5650	5650	0
31	20241108	190400	379681030	5650	5650	5650	5650	0
32	20241108	190300	379681030	5650	5650	5650	5650	1371
33	20241108	190200	379681030	5650	5650	5650	5650	0
34	20241108	190100	379681030	5650	5650	5650	5650	0
35	20241108	190000	379681030	5650	5650	5650	5650	0
36	20241108	185900	379681030	5650	5650	5650	5650	0
37	20241108	185800	379681030	5650	5650	5650	5650	0
38	20241108	185700	379681030	5650	5650	5650	5650	0
39	20241108	185600	379681030	5650	5650	5650	5650	0
40	20241108	185500	379681030	5650	5650	5650	5650	0
41	20241108	185400	379681030	5650	5650	5650	5650	0
42	20241108	185300	379681030	5650	5650	5650	5650	0
43	20241108	185200	379681030	5650	5650	5650	5650	0
44	20241108	185100	379681030	5650	5650	5650	5650	0
45	20241108	185000	379681030	5650	5650	5650	5650	0
46	20241108	184900	379681030	5650	5650	5650	5650	0
47	20241108	184800	379681030	5650	5650	5650	5650	0
48	20241108	184700	379681030	5650	5650	5650	5650	0
49	20241108	184600	379681030	5650	5650	5650	5650	0
50	20241108	184500	379681030	5650	5650	5650	5650	0
51	20241108	184400	379681030	5650	5650	5650	5650	0
52	20241108	184300	379681030	5650	5650	5650	5650	0
53	20241108	184200	379681030	5650	5650	5650	5650	0
54	20241108	184100	379681030	5650	5650	5650	5650	0
55	20241108	184000	379681030	5650	5650	5650	5650	0
56	20241108	183900	379681030	5650	5650	5650	5650	0
57	20241108	183800	379681030	5650	5650	5650	5650	0
58	20241108	183700	379681030	5650	5650	5650	5650	0
59	20241108	183600	379681030	5650	5650	5650	5650	0
60	20241108	183500	379681030	5650	5650	5650	5650	0
61	20241108	183400	379681030	5650	5650	5650	5650	0
62	20241108	183300	379681030	5650	5650	5650	5650	1371
63	20241108	183200	379681030	5650	5650	5650	5650	0
64	20241108	183100	379681030	5650	5650	5650	5650	0
65	20241108	183000	379681030	5650	5650	5650	5650	0
66	20241108	182900	379681030	5650	5650	5650	5650	0
67	20241108	182800	379681030	5650	5650	5650	5650	0
68	20241108	182700	379681030	5650	5650	5650	5650	0
69	20241108	182600	379681030	5650	5650	5650	5650	0
70	20241108	182500	379681030	5650	5650	5650	5650	0
71	20241108	182400	379681030	5650	5650	5650	5650	0
72	20241108	182300	379681030	5650	5650	5650	5650	0
73	20241108	182200	379681030	5650	5650	5650	5650	0
74	20241108	182100	379681030	5650	5650	5650	5650	0
75	20241108	182000	379681030	5650	5650	5650	5650	0
76	20241108	181900	379681030	5650	5650	5650	5650	0
77	20241108	181800	379681030	5650	5650	5650	5650	0
78	20241108	181700	379681030	5650	5650	5650	5650	0
79	20241108	181600	379681030	5650	5650	5650	5650	0
80	20241108	181500	379681030	5650	5650	5650	5650	0
81	20241108	181400	379681030	5650	5650	5650	5650	0
82	20241108	181300	379681030	5650	5650	5650	5650	0
83	20241108	181200	379681030	5650	5650	5650	5650	0
84	20241108	181100	379681030	5650	5650	5650	5650	0
85	20241108	181000	379681030	5650	5650	5650	5650	0
86	20241108	180900	379681030	5650	5650	5650	5650	0
87	20241108	180800	379681030	5650	5650	5650	5650	0
88	20241108	180700	379681030	5650	5650	5650	5650	0
89	20241108	180600	379681030	5650	5650	5650	5650	0
90	20241108	180500	379681030	5650	5650	5650	5650	0
91	20241108	180400	379681030	5650	5650	5650	5650	0
92	20241108	180300	379681030	5650	5650	5650	5650	1371
93	20241108	180200	379681030	5650	5650	5650	5650	0
94	20241108	180100	379681030	5650	5650	5650	5650	0
95	20241108	180000	379681030	5650	5650	5650	5650	0
96	20241108	175900	379681030	5650	5650	5650	5650	0
97	20241108	175800	379681030	5650	5650	5650	5650	0
98	20241108	175700	379681030	5650	5650	5650	5650	0
99	20241108	175600	379681030	5650	5650	5650	5650	0
100	20241108	175500	379681030	5650	5650	5650	5650	0
101	20241108	175400	379681030	5650	5650	5650	5650	0
102	20241108	175300	379681030	5650	5650	5650	5650	0
103	20241108	175200	379681030	5650	5650	5650	5650	0
104	20241108	175100	379681030	5650	5650	5650	5650	0
105	20241108	175000	379681030	5650	5650	5650	5650	0
106	20241108	174900	379681030	5650	5650	5650	5650	0
107	20241108	174800	379681030	5650	5650	5650	5650	0
108	20241108	174700	379681030	5650	5650	5650	5650	0
109	20241108	174600	379681030	5650	5650	5650	5650	0
110	20241108	174500	379681030	5650	5650	5650	5650	0
111	20241108	174400	379681030	5650	5650	5650	5650	0
112	20241108	174300	379681030	5650	5650	5650	5650	0
113	20241108	174200	379681030	5650	5650	5650	5650	0
114	20241108	174100	379681030	5650	5650	5650	5650	0
115	20241108	174000	379681030	5650	5650	5650	5650	0
116	20241108	173900	379681030	5650	5650	5650	5650	0
117	20241108	173800	379681030	5650	5650	5650	5650	0
118	20241108	173700	379681030	5650	5650	5650	5650	0
119	20241108	173600	379681030	5650	5650	5650	5650	0
120	20241108	173500	379681030	5650	5650	5650	5650	0
121	20241108	173400	379681030	5650	5650	5650	5650	0
122	20241108	173300	379681030	5650	5650	5650	5650	1371
123	20241108	173200	379681030	5650	5650	5650	5650	0
124	20241108	173100	379681030	5650	5650	5650	5650	0
125	20241108	173000	379681030	5650	5650	5650	5650	0
126	20241108	172900	379681030	5650	5650	5650	5650	0
127	20241108	172800	379681030	5650	5650	5650	5650	0
128	20241108	172700	379681030	5650	5650	5650	5650	0
129	20241108	172600	379681030	5650	5650	5650	5650	0
130	20241108	172500	379681030	5650	5650	5650	5650	0
131	20241108	172400	379681030	5650	5650	5650	5650	0
132	20241108	172300	379681030	5650	5650	5650	5650	0
133	20241108	172200	379681030	5650	5650	5650	5650	0
134	20241108	172100	379681030	5650	5650	5650	5650	0
135	20241108	172000	379681030	5650	5650	5650	5650	0
136	20241108	171900	379681030	5650	5650	5650	5650	0
137	20241108	171800	379681030	5650	5650	5650	5650	0
138	20241108	171700	379681030	5650	5650	5650	5650	0
139	20241108	171600	379681030	5650	5650	5650	5650	0
140	20241108	171500	379681030	5650	5650	5650	5650	0
141	20241108	171400	379681030	5650	5650	5650	5650	0
142	20241108	171300	379681030	5650	5650	5650	5650	0
143	20241108	171200	379681030	5650	5650	5650	5650	0
144	20241108	171100	379681030	5650	5650	5650	5650	0
145	20241108	171000	379681030	5650	5650	5650	5650	0
146	20241108	170900	379681030	5650	5650	5650	5650	0
147	20241108	170800	379681030	5650	5650	5650	5650	0
148	20241108	170700	379681030	5650	5650	5650	5650	0
149	20241108	170600	379681030	5650	5650	5650	5650	0
150	20241108	170500	379681030	5650	5650	5650	5650	0
151	20241108	170400	379681030	5650	5650	5650	5650	0
152	20241108	170300	379681030	5650	5650	5650	5650	1371
153	20241108	170200	379681030	5650	5650	5650	5650	0
154	20241108	170100	379681030	5650	5650	5650	5650	0
155	20241108	170000	379681030	5650	5650	5650	5650	0
156	20241108	165900	379681030	5650	5650	5650	5650	0
157	20241108	165800	379681030	5650	5650	5650	5650	0
158	20241108	165700	379681030	5650	5650	5650	5650	0
159	20241108	165600	379681030	5650	5650	5650	5650	0
160	20241108	165500	379681030	5650	5650	5650	5650	0
161	20241108	165400	379681030	5650	5650	5650	5650	0
162	20241108	165300	379681030	5650	5650	5650	5650	0
163	20241108	165200	379681030	5650	5650	5650	5650	0
164	20241108	165100	379681030	5650	5650	5650	5650	0
165	20241108	165000	379681030	5650	5650	5650	5650	0
166	20241108	164900	379681030	5650	5650	5650	5650	0
167	20241108	164800	379681030	5650	5650	5650	5650	0
168	20241108	164700	379681030	5650	5650	5650	5650	0
169	20241108	164600	379681030	5650	5650	5650	5650	0
170	20241108	164500	379681030	5650	5650	5650	5650	0
171	20241108	164400	379681030	5650	5650	5650	5650	0
172	20241108	164300	379681030	5650	5650	5650	5650	0
173	20241108	164200	379681030	5650	5650	5650	5650	0
174	20241108	164100	379681030	5650	5650	5650	5650	0
175	20241108	164000	379681030	5650	5650	5650	5650	0
176	20241108	163900	379681030	5650	5650	5650	5650	0
177	20241108	163800	379681030	5650	5650	5650	5650	0
178	20241108	163700	379681030	5650	5650	5650	5650	0
179	20241108	163600	379681030	5650	5650	5650	5650	0
180	20241108	163500	379681030	5650	5650	5650	5650	0
181	20241108	163400	379681030	5650	5650	5650	5650	0
182	20241108	163300	379681030	5650	5650	5650	5650	1371
183	20241108	163200	379681030	5650	5650	5650	5650	0
184	20241108	163100	379681030	5650	5650	5650	5650	0
185	20241108	163000	379681030	5650	5650	5650	5650	0
186	20241108	162900	379681030	5650	5650	5650	5650	0
187	20241108	162800	379681030	5650	5650	5650	5650	0
188	20241108	162700	379681030	5650	5650	5650	5650	0
189	20241108	162600	379681030	5650	5650	5650	5650	0
190	20241108	162500	379681030	5650	5650	5650	5650	0
191	20241108	162400	379681030	5650	5650	5650	5650	0
192	20241108	162300	379681030	5650	5650	5650	5650	0
193	20241108	162200	379681030	5650	5650	5650	5650	0
194	20241108	162100	379681030	5650	5650	5650	5650	0
195	20241108	162000	379681030	5650	5650	5650	5650	0
196	20241108	161900	379681030	5650	5650	5650	5650	0
197	20241108	161800	379681030	5650	5650	5650	5650	0
198	20241108	161700	379681030	5650	5650	5650	5650	0
199	20241108	161600	379681030	5650	5650	5650	5650	0
200	20241108	161500	379681030	5650	5650	5650	5650	0
201	20241108	161400	379681030	5650	5650	5650	5650	0
202	20241108	161300	379681030	5650	5650	5650	5650	0
203	20241108	161200	379681030	5650	5650	5650	5650	0
204	20241108	161100	379681030	5650	5650	5650	5650	0
205	20241108	161000	379681030	5650	5650	5650	5650	0
206	20241108	160900	379681030	5650	5650	5650	5650	0
207	20241108	160800	379681030	5650	5650	5650	5650	0
208	20241108	160700	379681030	5650	5650	5650	5650	0
209	20241108	160600	379681030	5650	5650	5650	5650	0
210	20241108	160500	379681030	5650	5650	5650	5650	0
211	20241108	160400	379681030	5650	5650	5650	5650	0
212	20241108	160300	379681030	5650	5650	5650	5650	1371
213	20241108	160200	379681030	5650	5650	5650	5650	0
214	20241108	160100	379681030	5650	5650	5650	5650	0
215	20241108	160000	379681030	5650	5650	5650	5650	0
216	20241108	155900	379681030	5650	5650	5650	5650	0
217	20241108	155800	379681030	5650	5650	5650	5650	0
218	20241108	155700	379681030	5650	5650	5650	5650	0
219	20241108	155600	379681030	5650	5650	5650	5650	0
220	20241108	155500	379681030	5650	5650	5650	5650	0
221	20241108	155400	379681030	5650	5650	5650	5650	0
222	20241108	155300	379681030	5650	5650	5650	5650	0
223	20241108	155200	379681030	5650	5650	5650	5650	0
224	20241108	155100	379681030	5650	5650	5650	5650	0
225	20241108	155000	379681030	5650	5650	5650	5650	0
226	20241108	154900	379681030	5650	5650	5650	5650	0
227	20241108	154800	379681030	5650	5650	5650	5650	0
228	20241108	154700	379681030	5650	5650	5650	5650	0
229	20241108	154600	379681030	5650	5650	5650	5650	0
230	20241108	154500	379681030	5650	5650	5650	5650	0
231	20241108	154400	379681030	5650	5650	5650	5650	0
232	20241108	154300	379681030	5650	5650	5650	5650	0
233	20241108	154200	379681030	5650	5650	5650	5650	0
234	20241108	154100	379681030	5650	5650	5650	5650	0
235	20241108	154000	379681030	5650	5650	5650	5650	0
236	20241108	153900	379681030	5650	5650	5650	5650	0
237	20241108	153800	379681030	5650	5650	5650	5650	0
238	20241108	153700	379681030	5650	5650	5650	5650	0
239	20241108	153600	379681030	5650	5650	5650	5650	0
240	20241108	153500	379681030	5650	5650	5650	5650	0
241	20241108	153400	379681030	5650	5650	5650	5650	0
242	20241108	153300	379681030	5650	5650	5650	5650	1371
243	20241108	153200	379681030	5650	5650	5650	5650	0
244	20241108	153100	379681030	5650	5650	5650	5650	0
245	20241108	153000	379681030	5650	5650	5650	5650	1371
246	20241108	152900	371934880	5650	5650	5650	5650	0
247	20241108	152800	371934880	5650	5650	5650	5650	0
248	20241108	152700	371934880	5650	5650	5650	5650	0
249	20241108	152600	371934880	5650	5650	5650	5650	0
250	20241108	152500	371934880	5650	5650	5650	5650	0
251	20241108	152400	371934880	5650	5650	5650	5650	0
252	20241108	152300	371934880	5650	5650	5650	5650	0
253	20241108	152200	371934880	5650	5650	5650	5650	0
254	20241108	152100	371934880	5650	5650	5650	5650	0
255	20241108	152000	371934880	5650	5650	5650	5650	0
256	20241108	151900	371934880	5650	5650	5650	5650	1
257	20241108	151800	371929230	5620	5630	5630	5620	200
258	20241108	151700	370804360	5630	5630	5630	5630	0
259	20241108	151600	370804360	5630	5630	5630	5630	0
260	20241108	151500	370804360	5630	5640	5640	5630	460
261	20241108	151400	368212560	5640	5640	5640	5640	3
262	20241108	151300	368195640	5640	5640	5640	5640	0
263	20241108	151200	368195640	5640	5640	5640	5640	0
264	20241108	151100	368195640	5640	5640	5640	5640	2
265	20241108	151000	368184360	5640	5630	5640	5620	388
266	20241108	150900	366000690	5620	5630	5630	5620	281
267	20241108	150800	364418680	5640	5640	5640	5640	193
268	20241108	150700	363330160	5640	5650	5650	5640	22
269	20241108	150600	363205970	5650	5650	5650	5650	143
270	20241108	150500	362398020	5660	5660	5660	5660	458
271	20241108	150400	359805740	5660	5660	5660	5660	2
272	20241108	150300	359794420	5660	5650	5660	5650	107
273	20241108	150200	359189700	5650	5640	5650	5640	101
274	20241108	150100	358619060	5640	5650	5650	5640	354
275	20241108	150000	356619070	5650	5650	5650	5650	0
276	20241108	145900	356619070	5650	5650	5650	5650	2
277	20241108	145800	356607770	5640	5640	5640	5640	0
278	20241108	145700	356607770	5640	5640	5640	5640	1
279	20241108	145600	356602130	5660	5660	5660	5660	0
280	20241108	145500	356602130	5660	5650	5660	5650	650
281	20241108	145400	352925120	5650	5630	5650	5630	25
282	20241108	145300	352784350	5630	5630	5630	5630	0
283	20241108	145200	352784350	5630	5630	5630	5630	140
284	20241108	145100	351996150	5630	5630	5630	5630	8
285	20241108	145000	351951110	5640	5640	5640	5640	211
286	20241108	144900	350761070	5640	5640	5640	5640	1
287	20241108	144800	350755430	5640	5640	5640	5640	20
288	20241108	144700	350642630	5650	5650	5650	5650	0
289	20241108	144600	350642630	5650	5650	5650	5650	100
290	20241108	144500	350077630	5650	5640	5650	5630	702
291	20241108	144400	346123330	5620	5630	5630	5620	200
292	20241108	144300	344998720	5640	5640	5640	5640	180
293	20241108	144200	343983520	5640	5640	5680	5640	139
294	20241108	144100	343198720	5640	5660	5660	5640	1031
295	20241108	144000	337373510	5660	5670	5670	5660	18
296	20241108	143900	337271580	5670	5700	5700	5670	28
297	20241108	143800	337112790	5680	5680	5680	5680	0
298	20241108	143700	337112790	5680	5690	5700	5680	1954
299	20241108	143600	325975090	5700	5680	5700	5680	2122
300	20241108	143500	313885250	5650	5690	5690	5650	417
301	20241108	143400	311517890	5690	5680	5700	5680	3255
302	20241108	143300	293004040	5660	5650	5670	5650	2356
303	20241108	143200	279674350	5650	5610	5650	5610	843
304	20241108	143100	274930140	5600	5600	5600	5600	884
305	20241108	143000	269979740	5590	5590	5590	5590	0
306	20241108	142900	269979740	5590	5590	5590	5590	0
307	20241108	142800	269979740	5590	5590	5590	5590	0
308	20241108	142700	269979740	5590	5600	5600	5590	186
309	20241108	142600	268939950	5600	5590	5600	5590	2000
310	20241108	142500	257742070	5580	5580	5580	5580	0
311	20241108	142400	257742070	5580	5580	5580	5580	10
312	20241108	142300	257686270	5580	5580	5580	5580	0
313	20241108	142200	257686270	5580	5580	5580	5580	6
314	20241108	142100	257652790	5570	5570	5570	5570	181
315	20241108	142000	256644620	5570	5570	5570	5570	7
316	20241108	141900	256605630	5570	5570	5570	5570	13
317	20241108	141800	256533220	5580	5580	5580	5580	0
318	20241108	141700	256533220	5580	5580	5580	5580	18
319	20241108	141600	256432780	5580	5580	5580	5580	2
320	20241108	141500	256421620	5580	5580	5580	5580	2
321	20241108	141400	256410460	5580	5580	5580	5580	0
322	20241108	141300	256410460	5580	5580	5580	5580	2
323	20241108	141200	256399300	5600	5600	5600	5600	0
324	20241108	141100	256399300	5600	5600	5600	5600	0
325	20241108	141000	256399300	5600	5600	5600	5600	0
326	20241108	140900	256399300	5600	5600	5600	5600	1
327	20241108	140800	256393700	5600	5600	5600	5600	200
328	20241108	140700	255273700	5600	5590	5600	5590	300
329	20241108	140600	253594590	5590	5590	5590	5590	1
330	20241108	140500	253589000	5580	5580	5580	5580	0
331	20241108	140400	253589000	5580	5580	5580	5580	0
332	20241108	140300	253589000	5580	5580	5580	5580	10
333	20241108	140200	253533200	5590	5580	5590	5580	22
334	20241108	140100	253410240	5600	5600	5600	5600	0
335	20241108	140000	253410240	5600	5570	5600	5570	53
336	20241108	135900	253114100	5570	5570	5570	5570	378
337	20241108	135800	251008640	5570	5570	5570	5570	527
338	20241108	135700	248073250	5560	5560	5560	5560	178
339	20241108	135600	247083570	5560	5560	5570	5560	3559
340	20241108	135500	227295430	5550	5550	5550	5550	21
341	20241108	135400	227178880	5550	5550	5550	5550	155
342	20241108	135300	226318630	5570	5570	5570	5570	0
343	20241108	135200	226318630	5570	5560	5570	5560	250
344	20241108	135100	224927630	5570	5570	5570	5570	0
345	20241108	135000	224927630	5570	5570	5570	5570	0
346	20241108	134900	224927630	5570	5570	5570	5570	0
347	20241108	134800	224927630	5570	5570	5570	5570	0
348	20241108	134700	224927630	5570	5570	5570	5570	10
349	20241108	134600	224871930	5570	5550	5570	5550	35
350	20241108	134500	224677480	5550	5550	5550	5550	168
351	20241108	134400	223745080	5570	5570	5570	5570	10
352	20241108	134300	223689380	5570	5570	5570	5570	12
353	20241108	134200	223622540	5550	5560	5560	5550	129
354	20241108	134100	222906540	5560	5570	5570	5560	67
355	20241108	134000	222533850	5550	5550	5550	5550	250
356	20241108	133900	221146350	5550	5570	5570	5550	1347
357	20241108	133800	213652980	5580	5580	5580	5580	0
358	20241108	133700	213652980	5580	5590	5590	5580	702
359	20241108	133600	209733810	5600	5600	5600	5600	0
360	20241108	133500	209733810	5600	5600	5600	5600	0
361	20241108	133400	209733810	5600	5600	5600	5600	0
362	20241108	133300	209733810	5600	5600	5600	5600	1
363	20241108	133200	209728210	5570	5570	5570	5570	0
364	20241108	133100	209728210	5570	5570	5570	5570	0
365	20241108	133000	209728210	5570	5570	5570	5570	0
366	20241108	132900	209728210	5570	5570	5570	5570	1
367	20241108	132800	209722640	5570	5570	5570	5570	0
368	20241108	132700	209722640	5570	5570	5570	5570	0
369	20241108	132600	209722640	5570	5570	5570	5570	0
370	20241108	132500	209722640	5570	5570	5570	5570	0
371	20241108	132400	209722640	5570	5570	5570	5570	0
372	20241108	132300	209722640	5570	5570	5570	5570	0
373	20241108	132200	209722640	5570	5570	5570	5570	0
374	20241108	132100	209722640	5570	5600	5600	5570	1760
375	20241108	132000	199915370	5590	5590	5590	5590	0
376	20241108	131900	199915370	5590	5590	5590	5590	0
377	20241108	131800	199915370	5590	5590	5590	5590	0
378	20241108	131700	199915370	5590	5580	5590	5580	176
379	20241108	131600	198933280	5580	5580	5580	5580	25
380	20241108	131500	198793780	5580	5580	5580	5580	0
381	20241108	131400	198793780	5580	5580	5580	5580	0
382	20241108	131300	198793780	5580	5580	5580	5580	0
383	20241108	131200	198793780	5580	5580	5580	5580	10
384	20241108	131100	198737980	5570	5570	5570	5570	199
385	20241108	131000	197629550	5570	5570	5570	5570	2
386	20241108	130900	197618410	5580	5580	5580	5580	0
387	20241108	130800	197618410	5580	5580	5580	5580	63
388	20241108	130700	197266870	5580	5580	5580	5580	0
389	20241108	130600	197266870	5580	5570	5580	5570	12
390	20241108	130500	197200010	5580	5580	5580	5580	0
391	20241108	130400	197200010	5580	5570	5580	5570	2
392	20241108	130300	197188860	5570	5570	5570	5570	103
393	20241108	130200	196615150	5580	5580	5580	5580	0
394	20241108	130100	196615150	5580	5590	5590	5580	2456
395	20241108	130000	182901830	5590	5590	5590	5590	340
396	20241108	125900	181001230	5590	5590	5590	5590	0
397	20241108	125800	181001230	5590	5600	5600	5590	28
398	20241108	125700	180844680	5600	5600	5600	5600	0
399	20241108	125600	180844680	5600	5600	5600	5600	402
400	20241108	125500	178593480	5600	5600	5600	5600	0
401	20241108	125400	178593480	5600	5600	5600	5600	0
402	20241108	125300	178593480	5600	5600	5600	5600	0
403	20241108	125200	178593480	5600	5600	5600	5600	0
404	20241108	125100	178593480	5600	5600	5600	5600	0
405	20241108	125000	178593480	5600	5600	5600	5600	10
406	20241108	124900	178537480	5590	5590	5590	5590	3
407	20241108	124800	178520710	5590	5590	5590	5590	13
408	20241108	124700	178448040	5600	5600	5600	5600	0
409	20241108	124600	178448040	5600	5600	5600	5600	397
410	20241108	124500	176224840	5600	5600	5600	5600	10
411	20241108	124400	176168840	5610	5610	5610	5610	0
412	20241108	124300	176168840	5610	5610	5610	5610	0
413	20241108	124200	176168840	5610	5610	5610	5610	0
414	20241108	124100	176168840	5610	5610	5610	5610	0
415	20241108	124000	176168840	5610	5610	5610	5610	0
416	20241108	123900	176168840	5610	5600	5610	5600	30
417	20241108	123800	176000590	5600	5600	5600	5600	0
418	20241108	123700	176000590	5600	5600	5600	5600	5
419	20241108	123600	175972590	5610	5610	5610	5610	51
420	20241108	123500	175686480	5610	5610	5610	5610	0
421	20241108	123400	175686480	5610	5610	5610	5610	0
422	20241108	123300	175686480	5610	5610	5610	5610	0
423	20241108	123200	175686480	5610	5610	5610	5610	0
424	20241108	123100	175686480	5610	5610	5610	5610	2
425	20241108	123000	175675260	5600	5600	5600	5600	0
426	20241108	122900	175675260	5600	5600	5600	5600	50
427	20241108	122800	175395260	5590	5590	5590	5590	0
428	20241108	122700	175395260	5590	5590	5590	5590	0
429	20241108	122600	175395260	5590	5590	5590	5590	0
430	20241108	122500	175395260	5590	5590	5590	5590	0
431	20241108	122400	175395260	5590	5590	5590	5590	0
432	20241108	122300	175395260	5590	5590	5590	5590	0
433	20241108	122200	175395260	5590	5590	5590	5590	0
434	20241108	122100	175395260	5590	5590	5590	5590	149
435	20241108	122000	174562350	5590	5590	5590	5590	0
436	20241108	121900	174562350	5590	5590	5590	5590	20
437	20241108	121800	174450550	5590	5590	5590	5590	4
438	20241108	121700	174428190	5590	5590	5590	5590	0
439	20241108	121600	174428190	5590	5590	5590	5590	0
440	20241108	121500	174428190	5590	5590	5590	5590	327
441	20241108	121400	172600260	5600	5600	5600	5600	0
442	20241108	121300	172600260	5600	5600	5600	5600	0
443	20241108	121200	172600260	5600	5600	5600	5600	0
444	20241108	121100	172600260	5600	5600	5600	5600	0
445	20241108	121000	172600260	5600	5600	5600	5600	0
446	20241108	120900	172600260	5600	5600	5600	5600	0
447	20241108	120800	172600260	5600	5600	5600	5600	1
448	20241108	120700	172594660	5590	5590	5590	5590	0
449	20241108	120600	172594660	5590	5590	5590	5590	0
450	20241108	120500	172594660	5590	5600	5600	5590	158
451	20241108	120400	171709880	5610	5610	5610	5610	238
452	20241108	120300	170374700	5610	5610	5610	5610	0
453	20241108	120200	170374700	5610	5610	5610	5610	0
454	20241108	120100	170374700	5610	5610	5610	5610	0
455	20241108	120000	170374700	5610	5610	5610	5610	2
456	20241108	115900	170363480	5610	5610	5610	5610	0
457	20241108	115800	170363480	5610	5610	5610	5610	0
458	20241108	115700	170363480	5610	5610	5610	5610	0
459	20241108	115600	170363480	5610	5610	5610	5610	0
460	20241108	115500	170363480	5610	5610	5610	5610	0
461	20241108	115400	170363480	5610	5620	5620	5610	13
462	20241108	115300	170290430	5610	5610	5610	5610	0
463	20241108	115200	170290430	5610	5610	5610	5610	0
464	20241108	115100	170290430	5610	5610	5610	5610	2
465	20241108	115000	170279210	5620	5620	5620	5620	0
466	20241108	114900	170279210	5620	5620	5620	5620	0
467	20241108	114800	170279210	5620	5620	5620	5620	1
468	20241108	114700	170273590	5600	5600	5600	5600	0
469	20241108	114600	170273590	5600	5600	5600	5600	16
470	20241108	114500	170183990	5600	5600	5600	5600	0
471	20241108	114400	170183990	5600	5600	5600	5600	0
472	20241108	114300	170183990	5600	5600	5600	5600	0
473	20241108	114200	170183990	5600	5600	5600	5600	0
474	20241108	114100	170183990	5600	5600	5600	5600	6
475	20241108	114000	170150390	5600	5600	5600	5600	0
476	20241108	113900	170150390	5600	5600	5600	5600	0
477	20241108	113800	170150390	5600	5600	5600	5600	0
478	20241108	113700	170150390	5600	5600	5600	5600	131
479	20241108	113600	169416790	5600	5600	5600	5600	1
480	20241108	113500	169411190	5600	5600	5600	5600	0
481	20241108	113400	169411190	5600	5600	5600	5600	20
482	20241108	113300	169299190	5600	5600	5600	5600	0
483	20241108	113200	169299190	5600	5600	5600	5600	25
484	20241108	113100	169159190	5600	5610	5610	5600	25
485	20241108	113000	169019180	5600	5600	5600	5600	0
486	20241108	112900	169019180	5600	5600	5600	5600	0
487	20241108	112800	169019180	5600	5600	5600	5600	9
488	20241108	112700	168968780	5630	5630	5630	5630	0
489	20241108	112600	168968780	5630	5630	5630	5630	0
490	20241108	112500	168968780	5630	5630	5630	5630	10
491	20241108	112400	168912480	5630	5610	5630	5610	179
492	20241108	112300	167906190	5580	5580	5580	5580	0
493	20241108	112200	167906190	5580	5590	5590	5580	525
494	20241108	112100	164971970	5630	5620	5630	5620	300
495	20241108	112000	163283480	5590	5590	5590	5590	33
496	20241108	111900	163099010	5600	5600	5600	5600	338
497	20241108	111800	161206210	5600	5600	5600	5600	0
498	20241108	111700	161206210	5600	5600	5600	5600	0
499	20241108	111600	161206210	5600	5600	5600	5600	399
500	20241108	111500	158971810	5600	5600	5600	5600	0
501	20241108	111400	158971810	5600	5600	5600	5600	21
502	20241108	111300	158854210	5600	5600	5600	5600	0
503	20241108	111200	158854210	5600	5600	5600	5600	0
504	20241108	111100	158854210	5600	5610	5610	5600	59
505	20241108	111000	158523790	5620	5620	5620	5620	0
506	20241108	110900	158523790	5620	5620	5620	5620	0
507	20241108	110800	158523790	5620	5620	5620	5620	0
508	20241108	110700	158523790	5620	5620	5620	5620	151
509	20241108	110600	157675170	5610	5610	5610	5610	0
510	20241108	110500	157675170	5610	5610	5610	5610	2
511	20241108	110400	157663950	5600	5600	5600	5600	0
512	20241108	110300	157663950	5600	5600	5600	5600	694
513	20241108	110200	153777550	5600	5600	5600	5600	147
514	20241108	110100	152954350	5620	5620	5620	5620	0
515	20241108	110000	152954350	5620	5620	5620	5620	0
516	20241108	105900	152954350	5620	5620	5620	5620	2
517	20241108	105800	152943110	5620	5620	5620	5620	0
518	20241108	105700	152943110	5620	5620	5620	5620	0
519	20241108	105600	152943110	5620	5590	5620	5590	2846
520	20241108	105500	137015720	5590	5590	5590	5590	1
521	20241108	105400	137010130	5600	5600	5600	5600	1
522	20241108	105300	137004530	5600	5590	5600	5590	3
523	20241108	105200	136987740	5590	5590	5590	5590	0
524	20241108	105100	136987740	5590	5590	5590	5590	0
525	20241108	105000	136987740	5590	5590	5590	5590	0
526	20241108	104900	136987740	5590	5590	5590	5590	0
527	20241108	104800	136987740	5590	5590	5590	5590	600
528	20241108	104700	133633740	5590	5590	5590	5590	0
529	20241108	104600	133633740	5590	5580	5590	5580	20
530	20241108	104500	133521960	5580	5580	5580	5580	1003
531	20241108	104400	127925220	5600	5600	5600	5600	1
532	20241108	104300	127919620	5590	5580	5590	5580	322
533	20241108	104200	126121640	5580	5580	5580	5580	0
534	20241108	104100	126121640	5580	5580	5580	5580	0
535	20241108	104000	126121640	5580	5590	5590	5580	3
536	20241108	103900	126104880	5590	5590	5590	5590	10
537	20241108	103800	126048980	5600	5600	5600	5600	0
538	20241108	103700	126048980	5600	5590	5600	5580	202
539	20241108	103600	124921170	5590	5590	5600	5590	26
540	20241108	103500	124775730	5600	5600	5600	5600	0
541	20241108	103400	124775730	5600	5600	5600	5600	0
542	20241108	103300	124775730	5600	5590	5600	5580	71
543	20241108	103200	124379320	5580	5580	5580	5580	0
544	20241108	103100	124379320	5580	5580	5580	5580	0
545	20241108	103000	124379320	5580	5580	5580	5580	0
546	20241108	102900	124379320	5580	5580	5580	5580	0
547	20241108	102800	124379320	5580	5580	5580	5580	0
548	20241108	102700	124379320	5580	5580	5580	5580	0
549	20241108	102600	124379320	5580	5590	5590	5580	139
550	20241108	102500	123602690	5590	5590	5590	5590	40
551	20241108	102400	123379090	5590	5590	5590	5590	50
552	20241108	102300	123099590	5600	5600	5600	5600	0
553	20241108	102200	123099590	5600	5600	5600	5600	0
554	20241108	102100	123099590	5600	5590	5600	5590	300
555	20241108	102000	121422490	5590	5590	5590	5590	220
556	20241108	101900	120192690	5580	5580	5580	5580	586
557	20241108	101800	116922810	5590	5600	5600	5590	316
558	20241108	101700	115155370	5600	5600	5600	5600	1
559	20241108	101600	115149770	5600	5600	5600	5600	10
560	20241108	101500	115093770	5600	5600	5600	5600	15
561	20241108	101400	115009770	5600	5600	5600	5600	4
562	20241108	101300	114987370	5600	5600	5600	5600	0
563	20241108	101200	114987370	5600	5600	5600	5600	1
564	20241108	101100	114981770	5590	5590	5590	5590	194
565	20241108	101000	113897310	5590	5590	5590	5590	176
566	20241108	100900	112913470	5610	5590	5610	5590	6
567	20241108	100800	112879910	5590	5590	5590	5590	0
568	20241108	100700	112879910	5590	5590	5590	5590	171
569	20241108	100600	111924020	5600	5600	5600	5600	0
570	20241108	100500	111924020	5600	5600	5600	5600	0
571	20241108	100400	111924020	5600	5600	5600	5600	201
572	20241108	100300	110798420	5600	5600	5600	5600	1
573	20241108	100200	110792820	5590	5600	5600	5590	1790
574	20241108	100100	100771820	5610	5610	5610	5610	510
575	20241108	100000	97910720	5610	5610	5610	5610	100
576	20241108	095900	97349720	5610	5610	5610	5610	550
577	20241108	095800	94264220	5620	5620	5620	5620	100
578	20241108	095700	93702220	5610	5610	5610	5610	1
579	20241108	095600	93696610	5610	5610	5610	5610	0
580	20241108	095500	93696610	5610	5610	5610	5610	10
581	20241108	095400	93640510	5620	5620	5620	5620	1029
582	20241108	095300	87857530	5630	5630	5630	5630	0
583	20241108	095200	87857530	5630	5630	5630	5630	678
584	20241108	095100	84040390	5620	5620	5620	5620	103
585	20241108	095000	83461530	5630	5620	5630	5620	102
586	20241108	094900	82887760	5620	5620	5620	5620	1
587	20241108	094800	82882140	5640	5630	5640	5630	61
588	20241108	094700	82538700	5640	5640	5640	5640	0
589	20241108	094600	82538700	5640	5640	5640	5640	0
590	20241108	094500	82538700	5640	5640	5640	5640	0
591	20241108	094400	82538700	5640	5640	5640	5640	104
592	20241108	094300	81952140	5640	5640	5640	5640	4
593	20241108	094200	81929580	5640	5640	5640	5640	3
594	20241108	094100	81912660	5630	5630	5630	5630	10
595	20241108	094000	81856360	5630	5640	5640	5630	562
596	20241108	093900	78691900	5650	5650	5650	5650	0
597	20241108	093800	78691900	5650	5650	5650	5650	35
598	20241108	093700	78494150	5650	5640	5650	5640	89
599	20241108	093600	77991310	5640	5640	5640	5640	55
600	20241108	093500	77681110	5640	5640	5640	5640	148
601	20241108	093400	76846390	5640	5640	5640	5640	1041
602	20241108	093300	70975150	5640	5640	5640	5640	0
603	20241108	093200	70975150	5640	5640	5640	5640	0
604	20241108	093100	70975150	5640	5630	5640	5620	949
605	20241108	093000	65632280	5630	5630	5630	5630	360
606	20241108	092900	63605480	5630	5620	5630	5620	143
607	20241108	092800	62801810	5600	5600	5600	5600	0
608	20241108	092700	62801810	5600	5600	5600	5600	200
609	20241108	092600	61681810	5600	5600	5600	5600	0
610	20241108	092500	61681810	5600	5620	5620	5600	3
611	20241108	092400	61664970	5620	5620	5620	5620	0
612	20241108	092300	61664970	5620	5610	5620	5610	14
613	20241108	092200	61586330	5600	5600	5600	5600	77
614	20241108	092100	61155130	5610	5610	5610	5610	67
615	20241108	092000	60779260	5590	5590	5590	5590	916
616	20241108	091900	55658820	5590	5590	5590	5590	0
617	20241108	091800	55658820	5590	5610	5610	5590	700
618	20241108	091700	51738820	5610	5610	5610	5610	11
619	20241108	091600	51677110	5600	5600	5600	5600	0
620	20241108	091500	51677110	5600	5640	5640	5600	1819
621	20241108	091400	41459480	5640	5640	5640	5640	140
622	20241108	091300	40669880	5620	5640	5640	5620	111
623	20241108	091200	40044860	5640	5640	5640	5640	0
624	20241108	091100	40044860	5640	5630	5640	5630	604
625	20241108	091000	36644240	5640	5650	5650	5640	3
626	20241108	090900	36627310	5650	5650	5650	5650	0
627	20241108	090800	36627310	5650	5640	5650	5600	1194
628	20241108	090700	29921810	5640	5640	5640	5630	189
629	20241108	090600	28856040	5640	5640	5640	5640	108
630	20241108	090500	28246920	5650	5640	5670	5640	861
631	20241108	090400	23370520	5670	5660	5670	5640	1410
632	20241108	090300	15380130	5650	5620	5650	5620	753
633	20241108	090200	11134290	5620	5610	5620	5610	15
634	20241108	090100	11050040	5610	5600	5610	5600	108
635	20241108	090000	10445190	5600	5570	5600	5570	1873