KissMeData/052400/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	193100	746779790	15650	15650	15650	15650	206
3	20241107	193000	746779790	15650	15650	15650	15650	0
4	20241107	192900	746779790	15650	15650	15650	15650	0
5	20241107	192800	746779790	15650	15650	15650	15650	0
6	20241107	192700	746779790	15650	15650	15650	15650	0
7	20241107	192600	746779790	15650	15650	15650	15650	0
8	20241107	192500	746779790	15650	15650	15650	15650	0
9	20241107	192400	746779790	15650	15650	15650	15650	0
10	20241107	192300	746779790	15650	15650	15650	15650	0
11	20241107	192200	746779790	15650	15650	15650	15650	0
12	20241107	192100	746779790	15650	15650	15650	15650	0
13	20241107	192000	746779790	15650	15650	15650	15650	0
14	20241107	191900	746779790	15650	15650	15650	15650	0
15	20241107	191800	746779790	15650	15650	15650	15650	0
16	20241107	191700	746779790	15650	15650	15650	15650	0
17	20241107	191600	746779790	15650	15650	15650	15650	0
18	20241107	191500	746779790	15650	15650	15650	15650	0
19	20241107	191400	746779790	15650	15650	15650	15650	0
20	20241107	191300	746779790	15650	15650	15650	15650	0
21	20241107	191200	746779790	15650	15650	15650	15650	0
22	20241107	191100	746779790	15650	15650	15650	15650	0
23	20241107	191000	746779790	15650	15650	15650	15650	0
24	20241107	190900	746779790	15650	15650	15650	15650	0
25	20241107	190800	746779790	15650	15650	15650	15650	0
26	20241107	190700	746779790	15650	15650	15650	15650	0
27	20241107	190600	746779790	15650	15650	15650	15650	0
28	20241107	190500	746779790	15650	15650	15650	15650	0
29	20241107	190400	746779790	15650	15650	15650	15650	0
30	20241107	190300	746779790	15650	15650	15650	15650	0
31	20241107	190200	746779790	15650	15650	15650	15650	0
32	20241107	190100	746779790	15650	15650	15650	15650	206
33	20241107	190000	746779790	15650	15650	15650	15650	0
34	20241107	185900	746779790	15650	15650	15650	15650	0
35	20241107	185800	746779790	15650	15650	15650	15650	0
36	20241107	185700	746779790	15650	15650	15650	15650	0
37	20241107	185600	746779790	15650	15650	15650	15650	0
38	20241107	185500	746779790	15650	15650	15650	15650	0
39	20241107	185400	746779790	15650	15650	15650	15650	0
40	20241107	185300	746779790	15650	15650	15650	15650	0
41	20241107	185200	746779790	15650	15650	15650	15650	0
42	20241107	185100	746779790	15650	15650	15650	15650	0
43	20241107	185000	746779790	15650	15650	15650	15650	0
44	20241107	184900	746779790	15650	15650	15650	15650	0
45	20241107	184800	746779790	15650	15650	15650	15650	0
46	20241107	184700	746779790	15650	15650	15650	15650	0
47	20241107	184600	746779790	15650	15650	15650	15650	0
48	20241107	184500	746779790	15650	15650	15650	15650	0
49	20241107	184400	746779790	15650	15650	15650	15650	0
50	20241107	184300	746779790	15650	15650	15650	15650	0
51	20241107	184200	746779790	15650	15650	15650	15650	0
52	20241107	184100	746779790	15650	15650	15650	15650	0
53	20241107	184000	746779790	15650	15650	15650	15650	0
54	20241107	183900	746779790	15650	15650	15650	15650	0
55	20241107	183800	746779790	15650	15650	15650	15650	0
56	20241107	183700	746779790	15650	15650	15650	15650	0
57	20241107	183600	746779790	15650	15650	15650	15650	0
58	20241107	183500	746779790	15650	15650	15650	15650	0
59	20241107	183400	746779790	15650	15650	15650	15650	0
60	20241107	183300	746779790	15650	15650	15650	15650	0
61	20241107	183200	746779790	15650	15650	15650	15650	0
62	20241107	183100	746779790	15650	15650	15650	15650	206
63	20241107	183000	746779790	15650	15650	15650	15650	0
64	20241107	182900	746779790	15650	15650	15650	15650	0
65	20241107	182800	746779790	15650	15650	15650	15650	0
66	20241107	182700	746779790	15650	15650	15650	15650	0
67	20241107	182600	746779790	15650	15650	15650	15650	0
68	20241107	182500	746779790	15650	15650	15650	15650	0
69	20241107	182400	746779790	15650	15650	15650	15650	0
70	20241107	182300	746779790	15650	15650	15650	15650	0
71	20241107	182200	746779790	15650	15650	15650	15650	0
72	20241107	182100	746779790	15650	15650	15650	15650	0
73	20241107	182000	746779790	15650	15650	15650	15650	0
74	20241107	181900	746779790	15650	15650	15650	15650	0
75	20241107	181800	746779790	15650	15650	15650	15650	0
76	20241107	181700	746779790	15650	15650	15650	15650	0
77	20241107	181600	746779790	15650	15650	15650	15650	0
78	20241107	181500	746779790	15650	15650	15650	15650	0
79	20241107	181400	746779790	15650	15650	15650	15650	0
80	20241107	181300	746779790	15650	15650	15650	15650	0
81	20241107	181200	746779790	15650	15650	15650	15650	0
82	20241107	181100	746779790	15650	15650	15650	15650	0
83	20241107	181000	746779790	15650	15650	15650	15650	0
84	20241107	180900	746779790	15650	15650	15650	15650	0
85	20241107	180800	746779790	15650	15650	15650	15650	0
86	20241107	180700	746779790	15650	15650	15650	15650	0
87	20241107	180600	746779790	15650	15650	15650	15650	0
88	20241107	180500	746779790	15650	15650	15650	15650	0
89	20241107	180400	746779790	15650	15650	15650	15650	0
90	20241107	180300	746779790	15650	15650	15650	15650	0
91	20241107	180200	746779790	15650	15650	15650	15650	0
92	20241107	180100	746779790	15650	15650	15650	15650	206
93	20241107	180000	746779790	15650	15650	15650	15650	0
94	20241107	175900	746779790	15650	15650	15650	15650	0
95	20241107	175800	746779790	15650	15650	15650	15650	0
96	20241107	175700	746779790	15650	15650	15650	15650	0
97	20241107	175600	746779790	15650	15650	15650	15650	0
98	20241107	175500	746779790	15650	15650	15650	15650	0
99	20241107	175400	746779790	15650	15650	15650	15650	0
100	20241107	175300	746779790	15650	15650	15650	15650	0
101	20241107	175200	746779790	15650	15650	15650	15650	0
102	20241107	175100	746779790	15650	15650	15650	15650	0
103	20241107	175000	746779790	15650	15650	15650	15650	0
104	20241107	174900	746779790	15650	15650	15650	15650	0
105	20241107	174800	746779790	15650	15650	15650	15650	0
106	20241107	174700	746779790	15650	15650	15650	15650	0
107	20241107	174600	746779790	15650	15650	15650	15650	0
108	20241107	174500	746779790	15650	15650	15650	15650	0
109	20241107	174400	746779790	15650	15650	15650	15650	0
110	20241107	174300	746779790	15650	15650	15650	15650	0
111	20241107	174200	746779790	15650	15650	15650	15650	0
112	20241107	174100	746779790	15650	15650	15650	15650	0
113	20241107	174000	746779790	15650	15650	15650	15650	0
114	20241107	173900	746779790	15650	15650	15650	15650	0
115	20241107	173800	746779790	15650	15650	15650	15650	0
116	20241107	173700	746779790	15650	15650	15650	15650	0
117	20241107	173600	746779790	15650	15650	15650	15650	0
118	20241107	173500	746779790	15650	15650	15650	15650	0
119	20241107	173400	746779790	15650	15650	15650	15650	0
120	20241107	173300	746779790	15650	15650	15650	15650	0
121	20241107	173200	746779790	15650	15650	15650	15650	0
122	20241107	173100	746779790	15650	15650	15650	15650	206
123	20241107	173000	746779790	15650	15650	15650	15650	0
124	20241107	172900	746779790	15650	15650	15650	15650	0
125	20241107	172800	746779790	15650	15650	15650	15650	0
126	20241107	172700	746779790	15650	15650	15650	15650	0
127	20241107	172600	746779790	15650	15650	15650	15650	0
128	20241107	172500	746779790	15650	15650	15650	15650	0
129	20241107	172400	746779790	15650	15650	15650	15650	0
130	20241107	172300	746779790	15650	15650	15650	15650	0
131	20241107	172200	746779790	15650	15650	15650	15650	0
132	20241107	172100	746779790	15650	15650	15650	15650	0
133	20241107	172000	746779790	15650	15650	15650	15650	0
134	20241107	171900	746779790	15650	15650	15650	15650	0
135	20241107	171800	746779790	15650	15650	15650	15650	0
136	20241107	171700	746779790	15650	15650	15650	15650	0
137	20241107	171600	746779790	15650	15650	15650	15650	0
138	20241107	171500	746779790	15650	15650	15650	15650	0
139	20241107	171400	746779790	15650	15650	15650	15650	0
140	20241107	171300	746779790	15650	15650	15650	15650	0
141	20241107	171200	746779790	15650	15650	15650	15650	0
142	20241107	171100	746779790	15650	15650	15650	15650	0
143	20241107	171000	746779790	15650	15650	15650	15650	0
144	20241107	170900	746779790	15650	15650	15650	15650	0
145	20241107	170800	746779790	15650	15650	15650	15650	0
146	20241107	170700	746779790	15650	15650	15650	15650	0
147	20241107	170600	746779790	15650	15650	15650	15650	0
148	20241107	170500	746779790	15650	15650	15650	15650	0
149	20241107	170400	746779790	15650	15650	15650	15650	0
150	20241107	170300	746779790	15650	15650	15650	15650	0
151	20241107	170200	746779790	15650	15650	15650	15650	0
152	20241107	170100	746779790	15650	15650	15650	15650	206
153	20241107	170000	746779790	15650	15650	15650	15650	0
154	20241107	165900	746779790	15650	15650	15650	15650	0
155	20241107	165800	746779790	15650	15650	15650	15650	0
156	20241107	165700	746779790	15650	15650	15650	15650	0
157	20241107	165600	746779790	15650	15650	15650	15650	0
158	20241107	165500	746779790	15650	15650	15650	15650	0
159	20241107	165400	746779790	15650	15650	15650	15650	0
160	20241107	165300	746779790	15650	15650	15650	15650	0
161	20241107	165200	746779790	15650	15650	15650	15650	0
162	20241107	165100	746779790	15650	15650	15650	15650	0
163	20241107	165000	746779790	15650	15650	15650	15650	0
164	20241107	164900	746779790	15650	15650	15650	15650	0
165	20241107	164800	746779790	15650	15650	15650	15650	0
166	20241107	164700	746779790	15650	15650	15650	15650	0
167	20241107	164600	746779790	15650	15650	15650	15650	0
168	20241107	164500	746779790	15650	15650	15650	15650	0
169	20241107	164400	746779790	15650	15650	15650	15650	0
170	20241107	164300	746779790	15650	15650	15650	15650	0
171	20241107	164200	746779790	15650	15650	15650	15650	0
172	20241107	164100	746779790	15650	15650	15650	15650	0
173	20241107	164000	746779790	15650	15650	15650	15650	0
174	20241107	163900	746779790	15650	15650	15650	15650	0
175	20241107	163800	746779790	15650	15650	15650	15650	0
176	20241107	163700	746779790	15650	15650	15650	15650	0
177	20241107	163600	746779790	15650	15650	15650	15650	0
178	20241107	163500	746779790	15650	15650	15650	15650	0
179	20241107	163400	746779790	15650	15650	15650	15650	0
180	20241107	163300	746779790	15650	15650	15650	15650	0
181	20241107	163200	746779790	15650	15650	15650	15650	0
182	20241107	163100	746779790	15650	15650	15650	15650	206
183	20241107	163000	746779790	15650	15650	15650	15650	0
184	20241107	162900	746779790	15650	15650	15650	15650	0
185	20241107	162800	746779790	15650	15650	15650	15650	0
186	20241107	162700	746779790	15650	15650	15650	15650	0
187	20241107	162600	746779790	15650	15650	15650	15650	0
188	20241107	162500	746779790	15650	15650	15650	15650	0
189	20241107	162400	746779790	15650	15650	15650	15650	0
190	20241107	162300	746779790	15650	15650	15650	15650	0
191	20241107	162200	746779790	15650	15650	15650	15650	0
192	20241107	162100	746779790	15650	15650	15650	15650	0
193	20241107	162000	746779790	15650	15650	15650	15650	0
194	20241107	161900	746779790	15650	15650	15650	15650	0
195	20241107	161800	746779790	15650	15650	15650	15650	0
196	20241107	161700	746779790	15650	15650	15650	15650	0
197	20241107	161600	746779790	15650	15650	15650	15650	0
198	20241107	161500	746779790	15650	15650	15650	15650	0
199	20241107	161400	746779790	15650	15650	15650	15650	0
200	20241107	161300	746779790	15650	15650	15650	15650	0
201	20241107	161200	746779790	15650	15650	15650	15650	0
202	20241107	161100	746779790	15650	15650	15650	15650	0
203	20241107	161000	746779790	15650	15650	15650	15650	0
204	20241107	160900	746779790	15650	15650	15650	15650	0
205	20241107	160800	746779790	15650	15650	15650	15650	0
206	20241107	160700	746779790	15650	15650	15650	15650	0
207	20241107	160600	746779790	15650	15650	15650	15650	0
208	20241107	160500	746779790	15650	15650	15650	15650	0
209	20241107	160400	746779790	15650	15650	15650	15650	0
210	20241107	160300	746779790	15650	15650	15650	15650	0
211	20241107	160200	746779790	15650	15650	15650	15650	0
212	20241107	160100	746779790	15650	15650	15650	15650	206
213	20241107	160000	746779790	15650	15650	15650	15650	0
214	20241107	155900	746779790	15650	15650	15650	15650	0
215	20241107	155800	746779790	15650	15650	15650	15650	0
216	20241107	155700	746779790	15650	15650	15650	15650	0
217	20241107	155600	746779790	15650	15650	15650	15650	0
218	20241107	155500	746779790	15650	15650	15650	15650	0
219	20241107	155400	746779790	15650	15650	15650	15650	0
220	20241107	155300	746779790	15650	15650	15650	15650	0
221	20241107	155200	746779790	15650	15650	15650	15650	0
222	20241107	155100	746779790	15650	15650	15650	15650	0
223	20241107	155000	746779790	15650	15650	15650	15650	0
224	20241107	154900	746779790	15650	15650	15650	15650	0
225	20241107	154800	746779790	15650	15650	15650	15650	0
226	20241107	154700	746779790	15650	15650	15650	15650	0
227	20241107	154600	746779790	15650	15650	15650	15650	0
228	20241107	154500	746779790	15650	15650	15650	15650	0
229	20241107	154400	746779790	15650	15650	15650	15650	0
230	20241107	154300	746779790	15650	15650	15650	15650	0
231	20241107	154200	746779790	15650	15650	15650	15650	0
232	20241107	154100	746779790	15650	15650	15650	15650	0
233	20241107	154000	746779790	15650	15650	15650	15650	0
234	20241107	153900	746779790	15650	15650	15650	15650	0
235	20241107	153800	746779790	15650	15650	15650	15650	0
236	20241107	153700	746779790	15650	15650	15650	15650	0
237	20241107	153600	746779790	15650	15650	15650	15650	0
238	20241107	153500	746779790	15650	15650	15650	15650	0
239	20241107	153400	746779790	15650	15650	15650	15650	0
240	20241107	153300	746779790	15650	15650	15650	15650	0
241	20241107	153200	746779790	15650	15650	15650	15650	0
242	20241107	153100	746779790	15650	15650	15650	15650	206
243	20241107	153000	746779790	15650	15650	15650	15650	206
244	20241107	152900	743555890	15600	15600	15600	15600	0
245	20241107	152800	743555890	15600	15600	15600	15600	0
246	20241107	152700	743555890	15600	15600	15600	15600	0
247	20241107	152600	743555890	15600	15600	15600	15600	0
248	20241107	152500	743555890	15600	15600	15600	15600	0
249	20241107	152400	743555890	15600	15600	15600	15600	0
250	20241107	152300	743555890	15600	15600	15600	15600	0
251	20241107	152200	743555890	15600	15600	15600	15600	0
252	20241107	152100	743555890	15600	15600	15600	15600	0
253	20241107	152000	743555890	15600	15600	15600	15600	0
254	20241107	151900	743555890	15600	15600	15600	15600	100
255	20241107	151800	741995890	15640	15640	15640	15640	9
256	20241107	151700	741855130	15640	15640	15640	15640	0
257	20241107	151600	741855130	15640	15640	15640	15640	9
258	20241107	151500	741714370	15640	15640	15640	15640	0
259	20241107	151400	741714370	15640	15640	15640	15640	0
260	20241107	151300	741714370	15640	15640	15640	15640	0
261	20241107	151200	741714370	15640	15640	15640	15640	5
262	20241107	151100	741636170	15590	15590	15590	15590	0
263	20241107	151000	741636170	15590	15590	15590	15590	55
264	20241107	150900	740778720	15640	15600	15640	15600	22
265	20241107	150800	740435080	15600	15600	15600	15600	1
266	20241107	150700	740419480	15640	15640	15640	15640	0
267	20241107	150600	740419480	15640	15640	15640	15640	8
268	20241107	150500	740294360	15590	15640	15640	15590	53
269	20241107	150400	739466740	15590	15630	15640	15590	37
270	20241107	150300	738889010	15600	15600	15600	15600	0
271	20241107	150200	738889010	15600	15600	15600	15600	9
272	20241107	150100	738748610	15600	15600	15600	15600	1
273	20241107	150000	738733010	15650	15650	15650	15650	2
274	20241107	145900	738701710	15600	15650	15650	15600	4
275	20241107	145800	738639210	15650	15650	15650	15650	0
276	20241107	145700	738639210	15650	15650	15650	15650	0
277	20241107	145600	738639210	15650	15600	15650	15600	44
278	20241107	145500	737950710	15600	15600	15600	15600	0
279	20241107	145400	737950710	15600	15600	15600	15600	0
280	20241107	145300	737950710	15600	15600	15600	15600	0
281	20241107	145200	737950710	15600	15600	15600	15600	90
282	20241107	145100	736546710	15600	15600	15600	15600	0
283	20241107	145000	736546710	15600	15610	15610	15600	213
284	20241107	144900	733222160	15610	15610	15610	15610	21
285	20241107	144800	732894350	15610	15610	15610	15610	21
286	20241107	144700	732566540	15610	15610	15610	15610	0
287	20241107	144600	732566540	15610	15610	15610	15610	0
288	20241107	144500	732566540	15610	15630	15630	15610	65
289	20241107	144400	731551510	15670	15670	15670	15670	328
290	20241107	144300	726411750	15680	15680	15680	15680	70
291	20241107	144200	725314150	15680	15680	15680	15680	0
292	20241107	144100	725314150	15680	15680	15680	15680	1
293	20241107	144000	725298470	15630	15630	15630	15630	113
294	20241107	143900	723532280	15630	15630	15630	15630	439
295	20241107	143800	716670710	15670	15670	15690	15670	163
296	20241107	143700	714115660	15670	15680	15680	15670	130
297	20241107	143600	712078070	15680	15670	15680	15670	217
298	20241107	143500	708677010	15670	15670	15670	15670	0
299	20241107	143400	708677010	15670	15670	15670	15670	45
300	20241107	143300	707971860	15670	15670	15670	15670	81
301	20241107	143200	706702590	15670	15680	15680	15670	330
302	20241107	143100	701531080	15680	15680	15680	15680	125
303	20241107	143000	699571080	15680	15700	15700	15680	123
304	20241107	142900	697640820	15700	15700	15700	15700	422
305	20241107	142800	691015420	15700	15670	15700	15670	458
306	20241107	142700	683827320	15670	15670	15670	15670	1
307	20241107	142600	683811650	15670	15630	15670	15630	607
308	20241107	142500	674309070	15630	15600	15630	15600	337
309	20241107	142400	669048670	15600	15600	15600	15600	40
310	20241107	142300	668424670	15610	15610	15610	15610	0
311	20241107	142200	668424670	15610	15610	15610	15610	4
312	20241107	142100	668362230	15610	15610	15610	15610	60
313	20241107	142000	667425630	15620	15620	15620	15620	0
314	20241107	141900	667425630	15620	15620	15620	15620	108
315	20241107	141800	665738670	15640	15640	15640	15640	0
316	20241107	141700	665738670	15640	15640	15640	15640	0
317	20241107	141600	665738670	15640	15640	15640	15640	0
318	20241107	141500	665738670	15640	15640	15640	15640	0
319	20241107	141400	665738670	15640	15640	15640	15640	0
320	20241107	141300	665738670	15640	15640	15640	15640	0
321	20241107	141200	665738670	15640	15640	15640	15640	0
322	20241107	141100	665738670	15640	15640	15640	15640	0
323	20241107	141000	665738670	15640	15620	15640	15620	27
324	20241107	140900	665316850	15650	15650	15650	15650	0
325	20241107	140800	665316850	15650	15650	15650	15650	0
326	20241107	140700	665316850	15650	15630	15650	15630	118
327	20241107	140600	663472250	15650	15650	15650	15650	0
328	20241107	140500	663472250	15650	15630	15650	15630	11
329	20241107	140400	663300300	15620	15620	15620	15620	0
330	20241107	140300	663300300	15620	15620	15620	15620	2
331	20241107	140200	663269060	15650	15620	15650	15620	27
332	20241107	140100	662847290	15650	15650	15650	15650	0
333	20241107	140000	662847290	15650	15650	15650	15650	0
334	20241107	135900	662847290	15650	15650	15650	15650	1
335	20241107	135800	662831640	15620	15620	15620	15620	0
336	20241107	135700	662831640	15620	15620	15620	15620	27
337	20241107	135600	662409900	15630	15630	15630	15630	0
338	20241107	135500	662409900	15630	15670	15670	15630	75
339	20241107	135400	661237190	15650	15650	15650	15650	2
340	20241107	135300	661205890	15650	15650	15650	15650	0
341	20241107	135200	661205890	15650	15650	15650	15650	0
342	20241107	135100	661205890	15650	15650	15650	15650	147
343	20241107	135000	658905340	15680	15680	15680	15680	9
344	20241107	134900	658764220	15650	15680	15680	15650	27
345	20241107	134800	658341160	15650	15650	15650	15650	0
346	20241107	134700	658341160	15650	15650	15650	15650	33
347	20241107	134600	657824710	15650	15700	15700	15650	98
348	20241107	134500	656290610	15660	15690	15690	15660	84
349	20241107	134400	654975070	15700	15700	15700	15700	2
350	20241107	134300	654943670	15700	15700	15700	15700	11
351	20241107	134200	654770970	15700	15700	15700	15700	2
352	20241107	134100	654739570	15680	15680	15680	15680	21
353	20241107	134000	654410290	15680	15680	15680	15680	26
354	20241107	133900	654002610	15680	15680	15680	15680	9
355	20241107	133800	653861490	15680	15680	15680	15680	11
356	20241107	133700	653689010	15680	15700	15700	15680	6
357	20241107	133600	653594830	15680	15710	15710	15680	13
358	20241107	133500	653390690	15710	15710	15710	15710	0
359	20241107	133400	653390690	15710	15710	15710	15660	12
360	20241107	133300	653202220	15700	15700	15700	15700	20
361	20241107	133200	652888220	15710	15710	15710	15710	0
362	20241107	133100	652888220	15710	15710	15710	15710	10
363	20241107	133000	652731120	15710	15710	15710	15700	29
364	20241107	132900	652275560	15680	15680	15680	15680	600
365	20241107	132800	642867560	15680	15680	15680	15680	0
366	20241107	132700	642867560	15680	15680	15680	15680	18
367	20241107	132600	642585320	15680	15680	15680	15680	0
368	20241107	132500	642585320	15680	15680	15680	15680	0
369	20241107	132400	642585320	15680	15680	15680	15680	0
370	20241107	132300	642585320	15680	15680	15680	15680	0
371	20241107	132200	642585320	15680	15670	15680	15670	10
372	20241107	132100	642428570	15680	15680	15680	15680	0
373	20241107	132000	642428570	15680	15680	15680	15680	0
374	20241107	131900	642428570	15680	15680	15680	15680	0
375	20241107	131800	642428570	15680	15680	15680	15680	0
376	20241107	131700	642428570	15680	15680	15680	15680	0
377	20241107	131600	642428570	15680	15680	15680	15680	0
378	20241107	131500	642428570	15680	15680	15680	15680	0
379	20241107	131400	642428570	15680	15680	15680	15680	0
380	20241107	131300	642428570	15680	15680	15680	15680	10
381	20241107	131200	642271770	15640	15640	15640	15640	0
382	20241107	131100	642271770	15640	15640	15640	15640	2
383	20241107	131000	642240490	15660	15670	15670	15660	42
384	20241107	130900	641582550	15670	15670	15670	15670	6
385	20241107	130800	641488530	15720	15720	15720	15720	0
386	20241107	130700	641488530	15720	15720	15720	15720	0
387	20241107	130600	641488530	15720	15720	15720	15720	0
388	20241107	130500	641488530	15720	15720	15720	15720	0
389	20241107	130400	641488530	15720	15720	15720	15720	0
390	20241107	130300	641488530	15720	15720	15720	15720	0
391	20241107	130200	641488530	15720	15700	15720	15700	186
392	20241107	130100	638568310	15700	15700	15700	15700	140
393	20241107	130000	636370310	15700	15700	15700	15700	0
394	20241107	125900	636370310	15700	15730	15730	15700	137
395	20241107	125800	634219230	15740	15740	15740	15740	0
396	20241107	125700	634219230	15740	15740	15740	15740	0
397	20241107	125600	634219230	15740	15740	15740	15740	0
398	20241107	125500	634219230	15740	15740	15740	15740	0
399	20241107	125400	634219230	15740	15740	15740	15740	0
400	20241107	125300	634219230	15740	15740	15740	15740	0
401	20241107	125200	634219230	15740	15740	15740	15740	71
402	20241107	125100	633101690	15740	15740	15740	15740	31
403	20241107	125000	632613750	15750	15750	15750	15750	0
404	20241107	124900	632613750	15750	15750	15750	15750	14
405	20241107	124800	632393250	15750	15750	15750	15750	0
406	20241107	124700	632393250	15750	15750	15750	15750	0
407	20241107	124600	632393250	15750	15750	15750	15750	0
408	20241107	124500	632393250	15750	15700	15750	15700	120
409	20241107	124400	630508750	15700	15700	15700	15700	2
410	20241107	124300	630477350	15700	15700	15700	15700	100
411	20241107	124200	628907350	15700	15700	15700	15700	1
412	20241107	124100	628891650	15750	15750	15750	15750	1
413	20241107	124000	628875900	15700	15700	15700	15700	5
414	20241107	123900	628797400	15700	15700	15700	15700	0
415	20241107	123800	628797400	15700	15700	15700	15700	260
416	20241107	123700	624715400	15700	15670	15700	15600	285
417	20241107	123600	620259100	15670	15670	15670	15670	651
418	20241107	123500	610057930	15670	15670	15670	15670	117
419	20241107	123400	608224540	15700	15700	15700	15700	269
420	20241107	123300	604001240	15720	15770	15770	15720	548
421	20241107	123200	595386630	15780	15720	15780	15720	7
422	20241107	123100	595276530	15780	15780	15780	15780	0
423	20241107	123000	595276530	15780	15780	15790	15760	411
424	20241107	122900	588792830	15780	15710	15780	15710	1395
425	20241107	122800	566819780	15740	15730	15740	15730	19
426	20241107	122700	566520900	15700	15700	15700	15700	0
427	20241107	122600	566520900	15700	15700	15700	15700	100
428	20241107	122500	564950900	15730	15720	15730	15720	2
429	20241107	122400	564919450	15720	15700	15720	15700	162
430	20241107	122300	562375360	15700	15700	15700	15700	500
431	20241107	122200	554525360	15710	15700	15710	15700	151
432	20241107	122100	552154640	15700	15690	15700	15690	200
433	20241107	122000	549016320	15690	15690	15700	15550	1196
434	20241107	121900	530269410	15680	15680	15680	15680	49
435	20241107	121800	529501090	15680	15680	15680	15680	0
436	20241107	121700	529501090	15680	15680	15680	15680	300
437	20241107	121600	524797090	15670	15600	15670	15600	15
438	20241107	121500	524562390	15680	15680	15680	15680	0
439	20241107	121400	524562390	15680	15680	15680	15680	0
440	20241107	121300	524562390	15680	15650	15680	15650	498
441	20241107	121200	516760240	15600	15600	15600	15600	0
442	20241107	121100	516760240	15600	15590	15600	15590	568
443	20241107	121000	507905100	15600	15600	15600	15600	0
444	20241107	120900	507905100	15600	15600	15600	15600	22
445	20241107	120800	507561900	15660	15660	15660	15660	0
446	20241107	120700	507561900	15660	15660	15660	15660	0
447	20241107	120600	507561900	15660	15660	15660	15660	0
448	20241107	120500	507561900	15660	15660	15660	15660	19
449	20241107	120400	507264360	15660	15650	15660	15650	112
450	20241107	120300	505511450	15650	15650	15650	15650	20
451	20241107	120200	505198450	15660	15660	15660	15660	0
452	20241107	120100	505198450	15660	15660	15660	15660	0
453	20241107	120000	505198450	15660	15660	15660	15660	0
454	20241107	115900	505198450	15660	15650	15660	15650	63
455	20241107	115800	504211930	15650	15640	15650	15640	158
456	20241107	115700	501739310	15640	15640	15640	15640	1
457	20241107	115600	501723670	15620	15620	15620	15620	3
458	20241107	115500	501676810	15550	15550	15550	15550	1
459	20241107	115400	501661260	15570	15570	15570	15570	0
460	20241107	115300	501661260	15570	15570	15570	15570	0
461	20241107	115200	501661260	15570	15570	15570	15570	0
462	20241107	115100	501661260	15570	15570	15570	15570	1
463	20241107	115000	501645690	15590	15590	15590	15590	0
464	20241107	114900	501645690	15590	15590	15590	15590	6
465	20241107	114800	501552150	15590	15600	15600	15590	422
466	20241107	114700	494970240	15660	15660	15660	15660	20
467	20241107	114600	494657040	15650	15650	15650	15650	0
468	20241107	114500	494657040	15650	15650	15650	15650	1
469	20241107	114400	494641390	15660	15660	15660	15660	18
470	20241107	114300	494359510	15680	15680	15680	15680	0
471	20241107	114200	494359510	15680	15680	15680	15680	10
472	20241107	114100	494202710	15680	15680	15680	15680	0
473	20241107	114000	494202710	15680	15680	15680	15680	0
474	20241107	113900	494202710	15680	15680	15680	15680	0
475	20241107	113800	494202710	15680	15680	15680	15680	6
476	20241107	113700	494108630	15690	15660	15690	15660	1426
477	20241107	113600	471752230	15600	15600	15600	15600	0
478	20241107	113500	471752230	15600	15600	15600	15600	1
479	20241107	113400	471736630	15600	15600	15600	15600	0
480	20241107	113300	471736630	15600	15680	15680	15600	377
481	20241107	113200	465854210	15650	15650	15650	15650	20
482	20241107	113100	465541210	15610	15600	15610	15600	53
483	20241107	113000	464714390	15600	15650	15650	15600	114
484	20241107	112900	462935740	15650	15650	15690	15650	568
485	20241107	112800	454033650	15640	15580	15640	15580	2680
486	20241107	112700	412231740	15540	15540	15540	15540	13
487	20241107	112600	412029720	15540	15580	15590	15540	445
488	20241107	112500	405097030	15570	15520	15570	15520	2494
489	20241107	112400	366337110	15520	15520	15520	15520	0
490	20241107	112300	366337110	15520	15520	15520	15520	4
491	20241107	112200	366275030	15530	15530	15530	15530	0
492	20241107	112100	366275030	15530	15520	15530	15520	8
493	20241107	112000	366150860	15530	15530	15530	15530	0
494	20241107	111900	366150860	15530	15530	15530	15530	282
495	20241107	111800	361771400	15530	15520	15530	15480	205
496	20241107	111700	358590180	15480	15480	15480	15480	0
497	20241107	111600	358590180	15480	15480	15480	15480	0
498	20241107	111500	358590180	15480	15480	15480	15480	54
499	20241107	111400	357754260	15520	15520	15520	15520	11
500	20241107	111300	357583540	15480	15480	15480	15480	1
501	20241107	111200	357568060	15480	15480	15480	15480	0
502	20241107	111100	357568060	15480	15530	15530	15480	204
503	20241107	111000	354406580	15530	15470	15530	15470	1005
504	20241107	110900	338832120	15480	15480	15480	15480	0
505	20241107	110800	338832120	15480	15460	15480	15460	42
506	20241107	110700	338182340	15450	15450	15450	15450	0
507	20241107	110600	338182340	15450	15450	15450	15450	0
508	20241107	110500	338182340	15450	15450	15450	15450	0
509	20241107	110400	338182340	15450	15450	15450	15450	0
510	20241107	110300	338182340	15450	15450	15450	15450	6
511	20241107	110200	338089640	15480	15480	15480	15480	0
512	20241107	110100	338089640	15480	15470	15480	15470	12
513	20241107	110000	337903890	15450	15420	15450	15420	162
514	20241107	105900	335401020	15450	15450	15450	15450	0
515	20241107	105800	335401020	15450	15450	15450	15450	54
516	20241107	105700	334566720	15450	15450	15450	15450	2
517	20241107	105600	334535820	15450	15450	15450	15450	303
518	20241107	105500	329854470	15440	15400	15440	15400	2
519	20241107	105400	329823630	15440	15440	15440	15440	2
520	20241107	105300	329792750	15440	15440	15440	15440	98
521	20241107	105200	328279630	15400	15400	15400	15400	0
522	20241107	105100	328279630	15400	15400	15400	15400	2
523	20241107	105000	328248830	15430	15430	15430	15430	107
524	20241107	104900	326597820	15400	15400	15400	15400	0
525	20241107	104800	326597820	15400	15380	15400	15380	11
526	20241107	104700	326428620	15450	15450	15450	15450	0
527	20241107	104600	326428620	15450	15450	15450	15450	11
528	20241107	104500	326258670	15380	15390	15390	15380	600
529	20241107	104400	317030230	15400	15400	15400	15400	0
530	20241107	104300	317030230	15400	15400	15400	15400	600
531	20241107	104200	307790230	15490	15490	15490	15490	0
532	20241107	104100	307790230	15490	15490	15490	15490	0
533	20241107	104000	307790230	15490	15420	15490	15420	712
534	20241107	103900	296786180	15430	15430	15430	15430	18
535	20241107	103800	296508440	15370	15370	15370	15370	1
536	20241107	103700	296493070	15350	15340	15350	15340	3
537	20241107	103600	296447030	15320	15320	15320	15320	0
538	20241107	103500	296447030	15320	15320	15320	15320	0
539	20241107	103400	296447030	15320	15320	15320	15320	181
540	20241107	103300	293674110	15350	15320	15350	15320	523
541	20241107	103200	285660370	15320	15320	15320	15320	0
542	20241107	103100	285660370	15320	15270	15320	15270	91
543	20241107	103000	284270700	15260	15310	15320	15260	208
544	20241107	102900	281087620	15310	15340	15340	15310	97
545	20241107	102800	279601980	15350	15350	15350	15350	0
546	20241107	102700	279601980	15350	15350	15350	15350	209
547	20241107	102600	276393830	15400	15400	15400	15400	0
548	20241107	102500	276393830	15400	15400	15400	15400	671
549	20241107	102400	266060430	15400	15400	15400	15400	100
550	20241107	102300	264520430	15410	15430	15430	15410	50
551	20241107	102200	263749730	15430	15440	15440	15430	93
552	20241107	102100	262314550	15460	15520	15520	15460	408
553	20241107	102000	255997210	15520	15580	15580	15520	893
554	20241107	101900	242103860	15500	15480	15580	15480	3262
555	20241107	101800	191540680	15480	15460	15480	15460	814
556	20241107	101700	178945060	15400	15460	15460	15400	1031
557	20241107	101600	163006940	15450	15440	15450	15440	200
558	20241107	101500	159917290	15450	15380	15450	15380	549
559	20241107	101400	151437220	15370	15360	15370	15360	40
560	20241107	101300	150822620	15440	15350	15440	15350	1975
561	20241107	101200	120432820	15350	15320	15350	15310	927
562	20241107	101100	106223560	15310	15310	15310	15310	10
563	20241107	101000	106070460	15320	15320	15320	15320	0
564	20241107	100900	106070460	15320	15320	15320	15320	0
565	20241107	100800	106070460	15320	15320	15320	15320	0
566	20241107	100700	106070460	15320	15320	15320	15320	34
567	20241107	100600	105549580	15320	15320	15330	15320	342
568	20241107	100500	100308290	15320	15300	15320	15270	742
569	20241107	100400	88950310	15300	15250	15300	15250	1459
570	20241107	100300	66657430	15200	15200	15200	15200	0
571	20241107	100200	66657430	15200	15200	15200	15200	5
572	20241107	100100	66581430	15200	15200	15200	15200	0
573	20241107	100000	66581430	15200	15200	15200	15200	0
574	20241107	095900	66581430	15200	15200	15200	15200	0
575	20241107	095800	66581430	15200	15200	15200	15200	0
576	20241107	095700	66581430	15200	15200	15200	15200	0
577	20241107	095600	66581430	15200	15200	15200	15200	0
578	20241107	095500	66581430	15200	15230	15230	15200	35
579	20241107	095400	66049010	15230	15230	15230	15230	0
580	20241107	095300	66049010	15230	15230	15230	15230	43
581	20241107	095200	65394120	15230	15230	15230	15230	10
582	20241107	095100	65241820	15230	15230	15230	15230	0
583	20241107	095000	65241820	15230	15230	15230	15230	49
584	20241107	094900	64495550	15230	15230	15230	15230	7
585	20241107	094800	64388940	15230	15230	15230	15230	0
586	20241107	094700	64388940	15230	15230	15230	15230	194
587	20241107	094600	61434320	15170	15170	15170	15170	0
588	20241107	094500	61434320	15170	15170	15170	15170	0
589	20241107	094400	61434320	15170	15190	15190	15170	200
590	20241107	094300	58398780	15260	15260	15260	15260	0
591	20241107	094200	58398780	15260	15260	15260	15260	0
592	20241107	094100	58398780	15260	15260	15260	15260	0
593	20241107	094000	58398780	15260	15200	15260	15200	23
594	20241107	093900	58049120	15190	15200	15200	15190	6
595	20241107	093800	57957940	15200	15200	15200	15200	0
596	20241107	093700	57957940	15200	15200	15200	15200	0
597	20241107	093600	57957940	15200	15200	15200	15200	45
598	20241107	093500	57273940	15200	15200	15200	15200	0
599	20241107	093400	57273940	15200	15230	15230	15200	100
600	20241107	093300	55753830	15290	15290	15290	15290	29
601	20241107	093200	55310420	15310	15310	15310	15310	0
602	20241107	093100	55310420	15310	15310	15310	15310	0
603	20241107	093000	55310420	15310	15310	15310	15310	0
604	20241107	092900	55310420	15310	15310	15310	15310	0
605	20241107	092800	55310420	15310	15310	15310	15310	0
606	20241107	092700	55310420	15310	15310	15310	15310	0
607	20241107	092600	55310420	15310	15310	15310	15310	0
608	20241107	092500	55310420	15310	15310	15310	15310	0
609	20241107	092400	55310420	15310	15310	15310	15310	0
610	20241107	092300	55310420	15310	15220	15310	15220	48
611	20241107	092200	54579680	15330	15330	15330	15330	15
612	20241107	092100	54349730	15340	15340	15340	15340	0
613	20241107	092000	54349730	15340	15340	15340	15340	0
614	20241107	091900	54349730	15340	15340	15340	15340	0
615	20241107	091800	54349730	15340	15340	15340	15340	0
616	20241107	091700	54349730	15340	15340	15340	15340	21
617	20241107	091600	54027590	15340	15230	15340	15230	788
618	20241107	091500	41947850	15330	15300	15330	15300	255
619	20241107	091400	38042230	15300	15290	15300	15290	15
620	20241107	091300	37812740	15300	15210	15300	15210	289
621	20241107	091200	33397350	15130	15140	15140	15130	5
622	20241107	091100	33321680	15140	15140	15140	15070	12
623	20241107	091000	33140630	15230	15110	15230	15060	125
624	20241107	090900	31250620	15160	15270	15270	15160	23
625	20241107	090800	30899740	15280	15280	15280	15280	8
626	20241107	090700	30777500	15050	15200	15200	15050	755
627	20241107	090600	19370530	15200	15200	15200	15200	2
628	20241107	090500	19340130	15170	15180	15180	15170	99
629	20241107	090400	17837650	15190	15190	15190	15190	11
630	20241107	090300	17670560	15330	15330	15330	15150	519
631	20241107	090200	9807350	15150	15150	15150	15140	561
632	20241107	090100	1308210	15390	15390	15390	15390	58
633	20241107	090000	415590	15390	15410	15410	15390	27