KissMeData/005500/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	184400	413680200	17750	17750	17750	17750	419
3	20241111	184300	413680200	17750	17750	17750	17750	0
4	20241111	184200	413680200	17750	17750	17750	17750	0
5	20241111	184100	413680200	17750	17750	17750	17750	0
6	20241111	184000	413680200	17750	17750	17750	17750	0
7	20241111	183900	413680200	17750	17750	17750	17750	0
8	20241111	183800	413680200	17750	17750	17750	17750	0
9	20241111	183700	413680200	17750	17750	17750	17750	0
10	20241111	183600	413680200	17750	17750	17750	17750	0
11	20241111	183500	413680200	17750	17750	17750	17750	0
12	20241111	183400	413680200	17750	17750	17750	17750	0
13	20241111	183300	413680200	17750	17750	17750	17750	0
14	20241111	183200	413680200	17750	17750	17750	17750	0
15	20241111	183100	413680200	17750	17750	17750	17750	0
16	20241111	183000	413680200	17750	17750	17750	17750	0
17	20241111	182900	413680200	17750	17750	17750	17750	0
18	20241111	182800	413680200	17750	17750	17750	17750	0
19	20241111	182700	413680200	17750	17750	17750	17750	0
20	20241111	182600	413680200	17750	17750	17750	17750	0
21	20241111	182500	413680200	17750	17750	17750	17750	0
22	20241111	182400	413680200	17750	17750	17750	17750	0
23	20241111	182300	413680200	17750	17750	17750	17750	0
24	20241111	182200	413680200	17750	17750	17750	17750	0
25	20241111	182100	413680200	17750	17750	17750	17750	0
26	20241111	182000	413680200	17750	17750	17750	17750	0
27	20241111	181900	413680200	17750	17750	17750	17750	0
28	20241111	181800	413680200	17750	17750	17750	17750	0
29	20241111	181700	413680200	17750	17750	17750	17750	0
30	20241111	181600	413680200	17750	17750	17750	17750	0
31	20241111	181500	413680200	17750	17750	17750	17750	0
32	20241111	181400	413680200	17750	17750	17750	17750	419
33	20241111	181300	413680200	17750	17750	17750	17750	0
34	20241111	181200	413680200	17750	17750	17750	17750	0
35	20241111	181100	413680200	17750	17750	17750	17750	0
36	20241111	181000	413680200	17750	17750	17750	17750	0
37	20241111	180900	413680200	17750	17750	17750	17750	0
38	20241111	180800	413680200	17750	17750	17750	17750	0
39	20241111	180700	413680200	17750	17750	17750	17750	0
40	20241111	180600	413680200	17750	17750	17750	17750	0
41	20241111	180500	413680200	17750	17750	17750	17750	0
42	20241111	180400	413680200	17750	17750	17750	17750	0
43	20241111	180300	413680200	17750	17750	17750	17750	0
44	20241111	180200	413680200	17750	17750	17750	17750	0
45	20241111	180100	413680200	17750	17750	17750	17750	0
46	20241111	180000	413680200	17750	17750	17750	17750	0
47	20241111	175900	413680200	17750	17750	17750	17750	0
48	20241111	175800	413680200	17750	17750	17750	17750	0
49	20241111	175700	413680200	17750	17750	17750	17750	0
50	20241111	175600	413680200	17750	17750	17750	17750	0
51	20241111	175500	413680200	17750	17750	17750	17750	0
52	20241111	175400	413680200	17750	17750	17750	17750	0
53	20241111	175300	413680200	17750	17750	17750	17750	0
54	20241111	175200	413680200	17750	17750	17750	17750	0
55	20241111	175100	413680200	17750	17750	17750	17750	0
56	20241111	175000	413680200	17750	17750	17750	17750	0
57	20241111	174900	413680200	17750	17750	17750	17750	0
58	20241111	174800	413680200	17750	17750	17750	17750	0
59	20241111	174700	413680200	17750	17750	17750	17750	0
60	20241111	174600	413680200	17750	17750	17750	17750	0
61	20241111	174500	413680200	17750	17750	17750	17750	0
62	20241111	174400	413680200	17750	17750	17750	17750	419
63	20241111	174300	413680200	17750	17750	17750	17750	0
64	20241111	174200	413680200	17750	17750	17750	17750	0
65	20241111	174100	413680200	17750	17750	17750	17750	0
66	20241111	174000	413680200	17750	17750	17750	17750	0
67	20241111	173900	413680200	17750	17750	17750	17750	0
68	20241111	173800	413680200	17750	17750	17750	17750	0
69	20241111	173700	413680200	17750	17750	17750	17750	0
70	20241111	173600	413680200	17750	17750	17750	17750	0
71	20241111	173500	413680200	17750	17750	17750	17750	0
72	20241111	173400	413680200	17750	17750	17750	17750	0
73	20241111	173300	413680200	17750	17750	17750	17750	0
74	20241111	173200	413680200	17750	17750	17750	17750	0
75	20241111	173100	413680200	17750	17750	17750	17750	0
76	20241111	173000	413680200	17750	17750	17750	17750	0
77	20241111	172900	413680200	17750	17750	17750	17750	0
78	20241111	172800	413680200	17750	17750	17750	17750	0
79	20241111	172700	413680200	17750	17750	17750	17750	0
80	20241111	172600	413680200	17750	17750	17750	17750	0
81	20241111	172500	413680200	17750	17750	17750	17750	0
82	20241111	172400	413680200	17750	17750	17750	17750	0
83	20241111	172300	413680200	17750	17750	17750	17750	0
84	20241111	172200	413680200	17750	17750	17750	17750	0
85	20241111	172100	413680200	17750	17750	17750	17750	0
86	20241111	172000	413680200	17750	17750	17750	17750	0
87	20241111	171900	413680200	17750	17750	17750	17750	0
88	20241111	171800	413680200	17750	17750	17750	17750	0
89	20241111	171700	413680200	17750	17750	17750	17750	0
90	20241111	171600	413680200	17750	17750	17750	17750	0
91	20241111	171500	413680200	17750	17750	17750	17750	0
92	20241111	171400	413680200	17750	17750	17750	17750	419
93	20241111	171300	413680200	17750	17750	17750	17750	0
94	20241111	171200	413680200	17750	17750	17750	17750	0
95	20241111	171100	413680200	17750	17750	17750	17750	0
96	20241111	171000	413680200	17750	17750	17750	17750	0
97	20241111	170900	413680200	17750	17750	17750	17750	0
98	20241111	170800	413680200	17750	17750	17750	17750	0
99	20241111	170700	413680200	17750	17750	17750	17750	0
100	20241111	170600	413680200	17750	17750	17750	17750	0
101	20241111	170500	413680200	17750	17750	17750	17750	0
102	20241111	170400	413680200	17750	17750	17750	17750	0
103	20241111	170300	413680200	17750	17750	17750	17750	0
104	20241111	170200	413680200	17750	17750	17750	17750	0
105	20241111	170100	413680200	17750	17750	17750	17750	0
106	20241111	170000	413680200	17750	17750	17750	17750	0
107	20241111	165900	413680200	17750	17750	17750	17750	0
108	20241111	165800	413680200	17750	17750	17750	17750	0
109	20241111	165700	413680200	17750	17750	17750	17750	0
110	20241111	165600	413680200	17750	17750	17750	17750	0
111	20241111	165500	413680200	17750	17750	17750	17750	0
112	20241111	165400	413680200	17750	17750	17750	17750	0
113	20241111	165300	413680200	17750	17750	17750	17750	0
114	20241111	165200	413680200	17750	17750	17750	17750	0
115	20241111	165100	413680200	17750	17750	17750	17750	0
116	20241111	165000	413680200	17750	17750	17750	17750	0
117	20241111	164900	413680200	17750	17750	17750	17750	0
118	20241111	164800	413680200	17750	17750	17750	17750	0
119	20241111	164700	413680200	17750	17750	17750	17750	0
120	20241111	164600	413680200	17750	17750	17750	17750	0
121	20241111	164500	413680200	17750	17750	17750	17750	0
122	20241111	164400	413680200	17750	17750	17750	17750	419
123	20241111	164300	413680200	17750	17750	17750	17750	0
124	20241111	164200	413680200	17750	17750	17750	17750	0
125	20241111	164100	413680200	17750	17750	17750	17750	0
126	20241111	164000	413680200	17750	17750	17750	17750	0
127	20241111	163900	413680200	17750	17750	17750	17750	0
128	20241111	163800	413680200	17750	17750	17750	17750	0
129	20241111	163700	413680200	17750	17750	17750	17750	0
130	20241111	163600	413680200	17750	17750	17750	17750	0
131	20241111	163500	413680200	17750	17750	17750	17750	0
132	20241111	163400	413680200	17750	17750	17750	17750	0
133	20241111	163300	413680200	17750	17750	17750	17750	0
134	20241111	163200	413680200	17750	17750	17750	17750	0
135	20241111	163100	413680200	17750	17750	17750	17750	0
136	20241111	163000	413680200	17750	17750	17750	17750	0
137	20241111	162900	413680200	17750	17750	17750	17750	0
138	20241111	162800	413680200	17750	17750	17750	17750	0
139	20241111	162700	413680200	17750	17750	17750	17750	0
140	20241111	162600	413680200	17750	17750	17750	17750	0
141	20241111	162500	413680200	17750	17750	17750	17750	0
142	20241111	162400	413680200	17750	17750	17750	17750	0
143	20241111	162300	413680200	17750	17750	17750	17750	0
144	20241111	162200	413680200	17750	17750	17750	17750	0
145	20241111	162100	413680200	17750	17750	17750	17750	0
146	20241111	162000	413680200	17750	17750	17750	17750	0
147	20241111	161900	413680200	17750	17750	17750	17750	0
148	20241111	161800	413680200	17750	17750	17750	17750	0
149	20241111	161700	413680200	17750	17750	17750	17750	0
150	20241111	161600	413680200	17750	17750	17750	17750	0
151	20241111	161500	413680200	17750	17750	17750	17750	0
152	20241111	161400	413680200	17750	17750	17750	17750	419
153	20241111	161300	413680200	17750	17750	17750	17750	0
154	20241111	161200	413680200	17750	17750	17750	17750	0
155	20241111	161100	413680200	17750	17750	17750	17750	0
156	20241111	161000	413680200	17750	17750	17750	17750	0
157	20241111	160900	413680200	17750	17750	17750	17750	0
158	20241111	160800	413680200	17750	17750	17750	17750	0
159	20241111	160700	413680200	17750	17750	17750	17750	0
160	20241111	160600	413680200	17750	17750	17750	17750	0
161	20241111	160500	413680200	17750	17750	17750	17750	0
162	20241111	160400	413680200	17750	17750	17750	17750	0
163	20241111	160300	413680200	17750	17750	17750	17750	0
164	20241111	160200	413680200	17750	17750	17750	17750	0
165	20241111	160100	413680200	17750	17750	17750	17750	0
166	20241111	160000	413680200	17750	17750	17750	17750	0
167	20241111	155900	413680200	17750	17750	17750	17750	0
168	20241111	155800	413680200	17750	17750	17750	17750	0
169	20241111	155700	413680200	17750	17750	17750	17750	0
170	20241111	155600	413680200	17750	17750	17750	17750	0
171	20241111	155500	413680200	17750	17750	17750	17750	0
172	20241111	155400	413680200	17750	17750	17750	17750	0
173	20241111	155300	413680200	17750	17750	17750	17750	0
174	20241111	155200	413680200	17750	17750	17750	17750	0
175	20241111	155100	413680200	17750	17750	17750	17750	0
176	20241111	155000	413680200	17750	17750	17750	17750	0
177	20241111	154900	413680200	17750	17750	17750	17750	0
178	20241111	154800	413680200	17750	17750	17750	17750	0
179	20241111	154700	413680200	17750	17750	17750	17750	0
180	20241111	154600	413680200	17750	17750	17750	17750	0
181	20241111	154500	413680200	17750	17750	17750	17750	0
182	20241111	154400	413680200	17750	17750	17750	17750	419
183	20241111	154300	413680200	17750	17750	17750	17750	0
184	20241111	154200	413680200	17750	17750	17750	17750	0
185	20241111	154100	413680200	17750	17750	17750	17750	0
186	20241111	154000	413680200	17750	17750	17750	17750	0
187	20241111	153900	413680200	17750	17750	17750	17750	0
188	20241111	153800	413680200	17750	17750	17750	17750	0
189	20241111	153700	413680200	17750	17750	17750	17750	0
190	20241111	153600	413680200	17750	17750	17750	17750	0
191	20241111	153500	413680200	17750	17750	17750	17750	0
192	20241111	153400	413680200	17750	17750	17750	17750	0
193	20241111	153300	413680200	17750	17750	17750	17750	0
194	20241111	153200	413680200	17750	17750	17750	17750	0
195	20241111	153100	413680200	17750	17750	17750	17750	0
196	20241111	153000	413680200	17750	17750	17750	17750	419
197	20241111	152900	406242950	17720	17720	17720	17720	0
198	20241111	152800	406242950	17720	17720	17720	17720	0
199	20241111	152700	406242950	17720	17720	17720	17720	0
200	20241111	152600	406242950	17720	17720	17720	17720	0
201	20241111	152500	406242950	17720	17720	17720	17720	0
202	20241111	152400	406242950	17720	17720	17720	17720	0
203	20241111	152300	406242950	17720	17720	17720	17720	0
204	20241111	152200	406242950	17720	17720	17720	17720	0
205	20241111	152100	406242950	17720	17720	17720	17720	0
206	20241111	152000	406242950	17720	17720	17720	17720	0
207	20241111	151900	406242950	17720	17720	17720	17720	0
208	20241111	151800	406242950	17720	17720	17720	17720	0
209	20241111	151700	406242950	17720	17720	17720	17720	0
210	20241111	151600	406242950	17720	17720	17720	17720	0
211	20241111	151500	406242950	17720	17720	17720	17720	0
212	20241111	151400	406242950	17720	17720	17720	17720	3
213	20241111	151300	406189790	17720	17720	17720	17720	240
214	20241111	151200	401936990	17720	17720	17720	17720	0
215	20241111	151100	401936990	17720	17720	17720	17720	100
216	20241111	151000	400164990	17720	17720	17720	17720	221
217	20241111	150900	396248870	17720	17720	17720	17720	0
218	20241111	150800	396248870	17720	17720	17720	17720	13
219	20241111	150700	396018510	17720	17720	17720	17720	0
220	20241111	150600	396018510	17720	17720	17720	17720	1
221	20241111	150500	396000790	17720	17720	17720	17720	0
222	20241111	150400	396000790	17720	17720	17720	17720	180
223	20241111	150300	392811190	17710	17710	17710	17710	0
224	20241111	150200	392811190	17710	17710	17710	17710	39
225	20241111	150100	392120500	17710	17710	17710	17710	0
226	20241111	150000	392120500	17710	17710	17710	17710	1
227	20241111	145900	392102790	17710	17710	17710	17710	0
228	20241111	145800	392102790	17710	17710	17710	17710	60
229	20241111	145700	391040190	17710	17710	17710	17710	0
230	20241111	145600	391040190	17710	17730	17730	17710	1156
231	20241111	145500	370567030	17710	17710	17710	17710	0
232	20241111	145400	370567030	17710	17710	17710	17710	0
233	20241111	145300	370567030	17710	17710	17710	17710	0
234	20241111	145200	370567030	17710	17710	17710	17710	0
235	20241111	145100	370567030	17710	17710	17710	17710	0
236	20241111	145000	370567030	17710	17710	17710	17710	0
237	20241111	144900	370567030	17710	17710	17710	17710	0
238	20241111	144800	370567030	17710	17710	17710	17710	0
239	20241111	144700	370567030	17710	17710	17710	17710	0
240	20241111	144600	370567030	17710	17710	17710	17710	0
241	20241111	144500	370567030	17710	17710	17710	17710	0
242	20241111	144400	370567030	17710	17710	17710	17710	0
243	20241111	144300	370567030	17710	17710	17710	17710	0
244	20241111	144200	370567030	17710	17710	17710	17710	0
245	20241111	144100	370567030	17710	17710	17710	17710	0
246	20241111	144000	370567030	17710	17710	17710	17710	0
247	20241111	143900	370567030	17710	17710	17710	17710	0
248	20241111	143800	370567030	17710	17710	17710	17710	0
249	20241111	143700	370567030	17710	17710	17710	17710	11
250	20241111	143600	370372220	17760	17760	17760	17760	64
251	20241111	143500	369235580	17760	17760	17760	17760	116
252	20241111	143400	367175420	17760	17760	17760	17760	824
253	20241111	143300	352541180	17760	17760	17760	17760	0
254	20241111	143200	352541180	17760	17760	17760	17760	0
255	20241111	143100	352541180	17760	17760	17760	17760	0
256	20241111	143000	352541180	17760	17760	17760	17760	0
257	20241111	142900	352541180	17760	17760	17760	17760	1
258	20241111	142800	352523420	17760	17760	17760	17760	0
259	20241111	142700	352523420	17760	17760	17760	17760	0
260	20241111	142600	352523420	17760	17760	17760	17760	1
261	20241111	142500	352505660	17690	17690	17690	17690	0
262	20241111	142400	352505660	17690	17690	17690	17690	0
263	20241111	142300	352505660	17690	17690	17690	17690	0
264	20241111	142200	352505660	17690	17720	17720	17690	2300
265	20241111	142100	311798020	17720	17720	17720	17720	0
266	20241111	142000	311798020	17720	17720	17720	17720	0
267	20241111	141900	311798020	17720	17720	17720	17720	0
268	20241111	141800	311798020	17720	17750	17750	17720	17
269	20241111	141700	311496480	17790	17790	17790	17790	0
270	20241111	141600	311496480	17790	17790	17790	17790	0
271	20241111	141500	311496480	17790	17790	17790	17790	0
272	20241111	141400	311496480	17790	17790	17790	17790	2
273	20241111	141300	311460900	17790	17790	17790	17790	0
274	20241111	141200	311460900	17790	17790	17790	17790	8
275	20241111	141100	311318580	17790	17790	17790	17790	0
276	20241111	141000	311318580	17790	17790	17790	17790	0
277	20241111	140900	311318580	17790	17790	17790	17790	1
278	20241111	140800	311300790	17790	17790	17790	17790	0
279	20241111	140700	311300790	17790	17790	17790	17790	0
280	20241111	140600	311300790	17790	17790	17790	17790	0
281	20241111	140500	311300790	17790	17790	17790	17790	0
282	20241111	140400	311300790	17790	17790	17790	17790	0
283	20241111	140300	311300790	17790	17790	17790	17790	1
284	20241111	140200	311283000	17720	17720	17720	17720	200
285	20241111	140100	307739000	17790	17790	17790	17790	0
286	20241111	140000	307739000	17790	17790	17790	17790	0
287	20241111	135900	307739000	17790	17790	17790	17790	0
288	20241111	135800	307739000	17790	17790	17790	17790	1
289	20241111	135700	307721210	17800	17800	17800	17800	0
290	20241111	135600	307721210	17800	17800	17800	17800	0
291	20241111	135500	307721210	17800	17800	17800	17800	0
292	20241111	135400	307721210	17800	17800	17800	17800	0
293	20241111	135300	307721210	17800	17800	17800	17800	0
294	20241111	135200	307721210	17800	17800	17800	17800	8
295	20241111	135100	307578810	17800	17800	17800	17800	0
296	20241111	135000	307578810	17800	17800	17800	17800	0
297	20241111	134900	307578810	17800	17800	17800	17800	3
298	20241111	134800	307525410	17800	17800	17800	17800	10
299	20241111	134700	307347410	17790	17760	17790	17760	200
300	20241111	134600	303791060	17680	17680	17680	17680	40
301	20241111	134500	303083860	17680	17710	17710	17680	2026
302	20241111	134400	267239970	17700	17700	17700	17700	0
303	20241111	134300	267239970	17700	17700	17700	17700	0
304	20241111	134200	267239970	17700	17700	17700	17700	0
305	20241111	134100	267239970	17700	17700	17700	17700	0
306	20241111	134000	267239970	17700	17700	17700	17700	0
307	20241111	133900	267239970	17700	17700	17700	17700	0
308	20241111	133800	267239970	17700	17700	17700	17700	0
309	20241111	133700	267239970	17700	17700	17700	17700	2
310	20241111	133600	267204570	17700	17700	17700	17700	0
311	20241111	133500	267204570	17700	17700	17700	17700	2
312	20241111	133400	267169170	17700	17700	17700	17700	0
313	20241111	133300	267169170	17700	17700	17700	17700	0
314	20241111	133200	267169170	17700	17700	17700	17700	0
315	20241111	133100	267169170	17700	17700	17700	17700	0
316	20241111	133000	267169170	17700	17700	17700	17700	1
317	20241111	132900	267151470	17690	17690	17690	17690	0
318	20241111	132800	267151470	17690	17690	17690	17690	0
319	20241111	132700	267151470	17690	17690	17690	17690	0
320	20241111	132600	267151470	17690	17690	17690	17690	0
321	20241111	132500	267151470	17690	17690	17690	17690	0
322	20241111	132400	267151470	17690	17690	17690	17690	6
323	20241111	132300	267045330	17700	17700	17700	17700	0
324	20241111	132200	267045330	17700	17710	17710	17700	551
325	20241111	132100	257291910	17700	17700	17700	17700	0
326	20241111	132000	257291910	17700	17700	17700	17700	0
327	20241111	131900	257291910	17700	17700	17700	17700	0
328	20241111	131800	257291910	17700	17700	17700	17700	0
329	20241111	131700	257291910	17700	17700	17700	17700	0
330	20241111	131600	257291910	17700	17700	17700	17700	0
331	20241111	131500	257291910	17700	17700	17700	17700	0
332	20241111	131400	257291910	17700	17700	17700	17700	59
333	20241111	131300	256247610	17700	17700	17700	17700	200
334	20241111	131200	252707610	17700	17700	17700	17700	63
335	20241111	131100	251592510	17700	17700	17700	17700	18
336	20241111	131000	251273910	17690	17690	17690	17690	0
337	20241111	130900	251273910	17690	17690	17690	17690	0
338	20241111	130800	251273910	17690	17690	17690	17690	0
339	20241111	130700	251273910	17690	17690	17690	17690	0
340	20241111	130600	251273910	17690	17690	17690	17690	0
341	20241111	130500	251273910	17690	17690	17690	17690	0
342	20241111	130400	251273910	17690	17690	17690	17690	0
343	20241111	130300	251273910	17690	17690	17690	17690	0
344	20241111	130200	251273910	17690	17690	17690	17690	0
345	20241111	130100	251273910	17690	17690	17690	17690	0
346	20241111	130000	251273910	17690	17690	17690	17690	0
347	20241111	125900	251273910	17690	17700	17700	17690	265
348	20241111	125800	246584700	17700	17730	17730	17700	168
349	20241111	125700	243610380	17750	17750	17750	17750	0
350	20241111	125600	243610380	17750	17750	17750	17750	0
351	20241111	125500	243610380	17750	17750	17750	17750	0
352	20241111	125400	243610380	17750	17750	17750	17750	0
353	20241111	125300	243610380	17750	17750	17750	17750	0
354	20241111	125200	243610380	17750	17750	17750	17750	0
355	20241111	125100	243610380	17750	17750	17750	17750	0
356	20241111	125000	243610380	17750	17750	17750	17750	0
357	20241111	124900	243610380	17750	17750	17750	17750	0
358	20241111	124800	243610380	17750	17750	17750	17750	0
359	20241111	124700	243610380	17750	17750	17750	17750	4
360	20241111	124600	243539380	17750	17750	17750	17750	7
361	20241111	124500	243415130	17750	17750	17750	17750	1
362	20241111	124400	243397380	17730	17730	17730	17730	0
363	20241111	124300	243397380	17730	17730	17730	17730	0
364	20241111	124200	243397380	17730	17730	17730	17730	0
365	20241111	124100	243397380	17730	17730	17730	17730	0
366	20241111	124000	243397380	17730	17730	17730	17730	0
367	20241111	123900	243397380	17730	17730	17730	17730	0
368	20241111	123800	243397380	17730	17730	17730	17730	0
369	20241111	123700	243397380	17730	17730	17730	17730	0
370	20241111	123600	243397380	17730	17730	17730	17730	0
371	20241111	123500	243397380	17730	17730	17730	17730	0
372	20241111	123400	243397380	17730	17730	17730	17730	0
373	20241111	123300	243397380	17730	17730	17730	17730	0
374	20241111	123200	243397380	17730	17730	17730	17730	0
375	20241111	123100	243397380	17730	17740	17740	17730	6
376	20241111	123000	243290950	17700	17700	17700	17700	0
377	20241111	122900	243290950	17700	17700	17700	17700	0
378	20241111	122800	243290950	17700	17700	17700	17700	0
379	20241111	122700	243290950	17700	17730	17730	17700	1000
380	20241111	122600	225588850	17770	17770	17770	17770	0
381	20241111	122500	225588850	17770	17770	17770	17770	20
382	20241111	122400	225233450	17770	17770	17770	17770	0
383	20241111	122300	225233450	17770	17770	17770	17770	0
384	20241111	122200	225233450	17770	17770	17770	17770	0
385	20241111	122100	225233450	17770	17770	17770	17770	1
386	20241111	122000	225215680	17770	17770	17770	17770	0
387	20241111	121900	225215680	17770	17770	17770	17770	0
388	20241111	121800	225215680	17770	17770	17770	17770	0
389	20241111	121700	225215680	17770	17770	17770	17770	2
390	20241111	121600	225180140	17700	17700	17700	17700	0
391	20241111	121500	225180140	17700	17700	17700	17700	20
392	20241111	121400	224826140	17700	17700	17700	17700	30
393	20241111	121300	224295140	17700	17720	17720	17700	3410
394	20241111	121200	163918280	17720	17720	17720	17720	166
395	20241111	121100	160976760	17780	17780	17780	17780	0
396	20241111	121000	160976760	17780	17780	17780	17780	0
397	20241111	120900	160976760	17780	17780	17780	17780	0
398	20241111	120800	160976760	17780	17780	17780	17780	0
399	20241111	120700	160976760	17780	17780	17780	17780	0
400	20241111	120600	160976760	17780	17780	17780	17780	0
401	20241111	120500	160976760	17780	17780	17780	17780	0
402	20241111	120400	160976760	17780	17780	17780	17780	0
403	20241111	120300	160976760	17780	17780	17780	17780	0
404	20241111	120200	160976760	17780	17780	17780	17780	0
405	20241111	120100	160976760	17780	17780	17780	17780	0
406	20241111	120000	160976760	17780	17780	17780	17780	0
407	20241111	115900	160976760	17780	17780	17780	17780	0
408	20241111	115800	160976760	17780	17780	17780	17780	3
409	20241111	115700	160923420	17730	17730	17730	17730	0
410	20241111	115600	160923420	17730	17730	17730	17730	0
411	20241111	115500	160923420	17730	17730	17730	17730	1
412	20241111	115400	160905690	17780	17780	17780	17780	0
413	20241111	115300	160905690	17780	17780	17780	17780	0
414	20241111	115200	160905690	17780	17780	17780	17780	0
415	20241111	115100	160905690	17780	17780	17780	17780	0
416	20241111	115000	160905690	17780	17780	17780	17780	2
417	20241111	114900	160870130	17730	17730	17730	17730	0
418	20241111	114800	160870130	17730	17730	17730	17730	0
419	20241111	114700	160870130	17730	17730	17730	17730	214
420	20241111	114600	157075910	17730	17730	17730	17730	0
421	20241111	114500	157075910	17730	17730	17730	17730	0
422	20241111	114400	157075910	17730	17730	17730	17730	0
423	20241111	114300	157075910	17730	17730	17730	17730	0
424	20241111	114200	157075910	17730	17760	17760	17730	300
425	20241111	114100	151756850	17730	17730	17730	17730	0
426	20241111	114000	151756850	17730	17730	17730	17730	0
427	20241111	113900	151756850	17730	17730	17730	17730	0
428	20241111	113800	151756850	17730	17730	17730	17730	0
429	20241111	113700	151756850	17730	17730	17730	17730	0
430	20241111	113600	151756850	17730	17730	17730	17730	0
431	20241111	113500	151756850	17730	17730	17730	17730	0
432	20241111	113400	151756850	17730	17730	17730	17730	0
433	20241111	113300	151756850	17730	17730	17730	17730	0
434	20241111	113200	151756850	17730	17730	17730	17730	0
435	20241111	113100	151756850	17730	17730	17730	17730	0
436	20241111	113000	151756850	17730	17730	17730	17730	0
437	20241111	112900	151756850	17730	17730	17730	17730	0
438	20241111	112800	151756850	17730	17730	17730	17730	0
439	20241111	112700	151756850	17730	17730	17730	17730	0
440	20241111	112600	151756850	17730	17730	17730	17730	0
441	20241111	112500	151756850	17730	17730	17730	17730	0
442	20241111	112400	151756850	17730	17730	17730	17730	0
443	20241111	112300	151756850	17730	17730	17730	17730	0
444	20241111	112200	151756850	17730	17730	17730	17730	0
445	20241111	112100	151756850	17730	17730	17730	17730	0
446	20241111	112000	151756850	17730	17730	17730	17730	0
447	20241111	111900	151756850	17730	17730	17730	17730	0
448	20241111	111800	151756850	17730	17730	17730	17730	0
449	20241111	111700	151756850	17730	17730	17730	17730	0
450	20241111	111600	151756850	17730	17730	17730	17730	150
451	20241111	111500	149097350	17730	17730	17730	17730	50
452	20241111	111400	148210850	17730	17730	17730	17730	0
453	20241111	111300	148210850	17730	17730	17730	17730	0
454	20241111	111200	148210850	17730	17730	17730	17730	0
455	20241111	111100	148210850	17730	17730	17730	17730	0
456	20241111	111000	148210850	17730	17730	17730	17730	0
457	20241111	110900	148210850	17730	17730	17730	17730	0
458	20241111	110800	148210850	17730	17730	17730	17730	9
459	20241111	110700	148051280	17800	17800	17800	17800	18
460	20241111	110600	147730880	17800	17800	17800	17800	0
461	20241111	110500	147730880	17800	17800	17800	17800	0
462	20241111	110400	147730880	17800	17800	17800	17800	0
463	20241111	110300	147730880	17800	17800	17800	17800	0
464	20241111	110200	147730880	17800	17800	17800	17800	0
465	20241111	110100	147730880	17800	17800	17800	17800	1
466	20241111	110000	147713080	17800	17800	17800	17800	1
467	20241111	105900	147695280	17730	17730	17730	17730	0
468	20241111	105800	147695280	17730	17730	17730	17730	0
469	20241111	105700	147695280	17730	17730	17730	17730	0
470	20241111	105600	147695280	17730	17730	17730	17730	0
471	20241111	105500	147695280	17730	17730	17730	17730	1
472	20241111	105400	147677550	17800	17800	17800	17800	1
473	20241111	105300	147659750	17800	17800	17800	17800	10
474	20241111	105200	147481750	17730	17730	17730	17730	0
475	20241111	105100	147481750	17730	17740	17740	17720	121
476	20241111	105000	145336310	17800	17800	17800	17800	0
477	20241111	104900	145336310	17800	17800	17800	17800	110
478	20241111	104800	143378310	17800	17800	17800	17800	0
479	20241111	104700	143378310	17800	17800	17800	17800	69
480	20241111	104600	142150110	17740	17740	17740	17740	109
481	20241111	104500	140216450	17740	17740	17740	17740	0
482	20241111	104400	140216450	17740	17740	17740	17740	0
483	20241111	104300	140216450	17740	17740	17740	17740	0
484	20241111	104200	140216450	17740	17740	17740	17740	0
485	20241111	104100	140216450	17740	17740	17740	17740	0
486	20241111	104000	140216450	17740	17740	17740	17740	0
487	20241111	103900	140216450	17740	17740	17740	17740	0
488	20241111	103800	140216450	17740	17740	17740	17740	0
489	20241111	103700	140216450	17740	17740	17740	17740	0
490	20241111	103600	140216450	17740	17740	17740	17740	0
491	20241111	103500	140216450	17740	17740	17740	17740	0
492	20241111	103400	140216450	17740	17740	17740	17740	0
493	20241111	103300	140216450	17740	17740	17740	17740	0
494	20241111	103200	140216450	17740	17740	17740	17740	0
495	20241111	103100	140216450	17740	17740	17740	17740	0
496	20241111	103000	140216450	17740	17740	17740	17740	288
497	20241111	102900	135107330	17730	17730	17730	17730	0
498	20241111	102800	135107330	17730	17730	17730	17730	0
499	20241111	102700	135107330	17730	17730	17730	17730	0
500	20241111	102600	135107330	17730	17730	17730	17730	0
501	20241111	102500	135107330	17730	17730	17730	17730	0
502	20241111	102400	135107330	17730	17730	17730	17730	18
503	20241111	102300	134788190	17780	17780	17780	17780	0
504	20241111	102200	134788190	17780	17780	17780	17780	1
505	20241111	102100	134770410	17780	17780	17780	17780	0
506	20241111	102000	134770410	17780	17780	17780	17780	0
507	20241111	101900	134770410	17780	17790	17790	17780	6
508	20241111	101800	134663710	17800	17800	17800	17800	0
509	20241111	101700	134663710	17800	17800	17800	17800	0
510	20241111	101600	134663710	17800	17780	17800	17780	277
511	20241111	101500	129735300	17780	17780	17780	17780	0
512	20241111	101400	129735300	17780	17780	17780	17780	0
513	20241111	101300	129735300	17780	17780	17780	17780	0
514	20241111	101200	129735300	17780	17780	17780	17780	0
515	20241111	101100	129735300	17780	17720	17780	17720	62
516	20241111	101000	128636120	17720	17720	17720	17720	0
517	20241111	100900	128636120	17720	17720	17720	17720	48
518	20241111	100800	127785560	17720	17720	17720	17710	145
519	20241111	100700	125217500	17720	17720	17720	17720	74
520	20241111	100600	123906220	17720	17730	17730	17720	50
521	20241111	100500	123020170	17730	17730	17730	17730	0
522	20241111	100400	123020170	17730	17780	17780	17730	10
523	20241111	100300	122842820	17780	17780	17780	17780	112
524	20241111	100200	120851460	17780	17780	17780	17780	1
525	20241111	100100	120833680	17730	17730	17730	17730	0
526	20241111	100000	120833680	17730	17730	17730	17730	1
527	20241111	095900	120815950	17780	17780	17780	17780	0
528	20241111	095800	120815950	17780	17780	17780	17780	0
529	20241111	095700	120815950	17780	17780	17780	17780	0
530	20241111	095600	120815950	17780	17780	17780	17780	0
531	20241111	095500	120815950	17780	17780	17780	17780	2
532	20241111	095400	120780390	17780	17780	17780	17780	100
533	20241111	095300	119002390	17780	17710	17780	17700	152
534	20241111	095200	116301310	17710	17710	17710	17710	17
535	20241111	095100	116000240	17780	17720	17780	17710	668
536	20241111	095000	104168180	17720	17730	17730	17720	335
537	20241111	094900	98229730	17760	17760	17760	17760	0
538	20241111	094800	98229730	17760	17790	17790	17760	91
539	20241111	094700	96612100	17790	17790	17790	17790	1
540	20241111	094600	96594310	17800	17800	17800	17800	1
541	20241111	094500	96576510	17800	17800	17800	17800	1
542	20241111	094400	96558710	17780	17780	17780	17780	0
543	20241111	094300	96558710	17780	17780	17780	17780	55
544	20241111	094200	95580810	17780	17780	17780	17780	0
545	20241111	094100	95580810	17780	17780	17780	17780	0
546	20241111	094000	95580810	17780	17740	17780	17720	193
547	20241111	093900	92159200	17780	17780	17780	17780	0
548	20241111	093800	92159200	17780	17780	17780	17780	1
549	20241111	093700	92141420	17720	17760	17760	17720	800
550	20241111	093600	77951050	17780	17780	17780	17780	0
551	20241111	093500	77951050	17780	17780	17780	17780	0
552	20241111	093400	77951050	17780	17780	17780	17780	10
553	20241111	093300	77773250	17800	17800	17800	17800	0
554	20241111	093200	77773250	17800	17800	17800	17800	0
555	20241111	093100	77773250	17800	17800	17800	17800	0
556	20241111	093000	77773250	17800	17800	17800	17800	1
557	20241111	092900	77755450	17730	17740	17740	17730	129
558	20241111	092800	75468170	17730	17730	17730	17730	0
559	20241111	092700	75468170	17730	17740	17740	17730	198
560	20241111	092600	71956250	17750	17760	17800	17750	273
561	20241111	092500	67110370	17740	17780	17780	17740	425
562	20241111	092400	59563540	17770	17770	17770	17770	0
563	20241111	092300	59563540	17770	17780	17780	17770	268
564	20241111	092200	54798660	17770	17770	17770	17770	20
565	20241111	092100	54443260	17770	17790	17790	17770	8
566	20241111	092000	54301000	17790	17790	17790	17780	29
567	20241111	091900	53785240	17790	17810	17810	17790	327
568	20241111	091800	47964700	17890	17890	17890	17810	1472
569	20241111	091700	21715790	17900	17900	17900	17900	0
570	20241111	091600	21715790	17900	17900	17900	17900	30
571	20241111	091500	21178790	17900	17900	17900	17900	1
572	20241111	091400	21160890	17900	17910	17910	17900	82
573	20241111	091300	19692580	17900	17900	17900	17900	0
574	20241111	091200	19692580	17900	17900	17900	17900	0
575	20241111	091100	19692580	17900	17900	17900	17900	0
576	20241111	091000	19692580	17900	17900	17900	17900	0
577	20241111	090900	19692580	17900	17900	17900	17900	159
578	20241111	090800	16846480	17900	17900	17900	17900	65
579	20241111	090700	15682980	17900	17880	17900	17880	84
580	20241111	090600	14180670	17890	17920	17920	17880	311
581	20241111	090500	8615000	17910	17940	17940	17910	233
582	20241111	090400	4439140	17990	17990	17990	17990	0
583	20241111	090300	4439140	17990	17990	17990	17990	0
584	20241111	090200	4439140	17990	17940	17990	17930	104
585	20241111	090100	2573650	17950	17950	17950	17950	0
586	20241111	090000	2573650	17950	18000	18000	17950	143