KissMeData/008490/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	185000	97253050	15620	15620	15620	15620	114
3	20241101	184900	97253050	15620	15620	15620	15620	0
4	20241101	184800	97253050	15620	15620	15620	15620	0
5	20241101	184700	97253050	15620	15620	15620	15620	0
6	20241101	184600	97253050	15620	15620	15620	15620	0
7	20241101	184500	97253050	15620	15620	15620	15620	0
8	20241101	184400	97253050	15620	15620	15620	15620	0
9	20241101	184300	97253050	15620	15620	15620	15620	0
10	20241101	184200	97253050	15620	15620	15620	15620	0
11	20241101	184100	97253050	15620	15620	15620	15620	0
12	20241101	184000	97253050	15620	15620	15620	15620	0
13	20241101	183900	97253050	15620	15620	15620	15620	0
14	20241101	183800	97253050	15620	15620	15620	15620	0
15	20241101	183700	97253050	15620	15620	15620	15620	0
16	20241101	183600	97253050	15620	15620	15620	15620	0
17	20241101	183500	97253050	15620	15620	15620	15620	0
18	20241101	183400	97253050	15620	15620	15620	15620	0
19	20241101	183300	97253050	15620	15620	15620	15620	0
20	20241101	183200	97253050	15620	15620	15620	15620	0
21	20241101	183100	97253050	15620	15620	15620	15620	0
22	20241101	183000	97253050	15620	15620	15620	15620	0
23	20241101	182900	97253050	15620	15620	15620	15620	0
24	20241101	182800	97253050	15620	15620	15620	15620	0
25	20241101	182700	97253050	15620	15620	15620	15620	0
26	20241101	182600	97253050	15620	15620	15620	15620	0
27	20241101	182500	97253050	15620	15620	15620	15620	0
28	20241101	182400	97253050	15620	15620	15620	15620	0
29	20241101	182300	97253050	15620	15620	15620	15620	0
30	20241101	182200	97253050	15620	15620	15620	15620	0
31	20241101	182100	97253050	15620	15620	15620	15620	0
32	20241101	182000	97253050	15620	15620	15620	15620	114
33	20241101	181900	97253050	15620	15620	15620	15620	0
34	20241101	181800	97253050	15620	15620	15620	15620	0
35	20241101	181700	97253050	15620	15620	15620	15620	0
36	20241101	181600	97253050	15620	15620	15620	15620	0
37	20241101	181500	97253050	15620	15620	15620	15620	0
38	20241101	181400	97253050	15620	15620	15620	15620	0
39	20241101	181300	97253050	15620	15620	15620	15620	0
40	20241101	181200	97253050	15620	15620	15620	15620	0
41	20241101	181100	97253050	15620	15620	15620	15620	0
42	20241101	181000	97253050	15620	15620	15620	15620	0
43	20241101	180900	97253050	15620	15620	15620	15620	0
44	20241101	180800	97253050	15620	15620	15620	15620	0
45	20241101	180700	97253050	15620	15620	15620	15620	0
46	20241101	180600	97253050	15620	15620	15620	15620	0
47	20241101	180500	97253050	15620	15620	15620	15620	0
48	20241101	180400	97253050	15620	15620	15620	15620	0
49	20241101	180300	97253050	15620	15620	15620	15620	0
50	20241101	180200	97253050	15620	15620	15620	15620	0
51	20241101	180100	97253050	15620	15620	15620	15620	0
52	20241101	180000	97253050	15620	15620	15620	15620	0
53	20241101	175900	97253050	15620	15620	15620	15620	0
54	20241101	175800	97253050	15620	15620	15620	15620	0
55	20241101	175700	97253050	15620	15620	15620	15620	0
56	20241101	175600	97253050	15620	15620	15620	15620	0
57	20241101	175500	97253050	15620	15620	15620	15620	0
58	20241101	175400	97253050	15620	15620	15620	15620	0
59	20241101	175300	97253050	15620	15620	15620	15620	0
60	20241101	175200	97253050	15620	15620	15620	15620	0
61	20241101	175100	97253050	15620	15620	15620	15620	0
62	20241101	175000	97253050	15620	15620	15620	15620	114
63	20241101	174900	97253050	15620	15620	15620	15620	0
64	20241101	174800	97253050	15620	15620	15620	15620	0
65	20241101	174700	97253050	15620	15620	15620	15620	0
66	20241101	174600	97253050	15620	15620	15620	15620	0
67	20241101	174500	97253050	15620	15620	15620	15620	0
68	20241101	174400	97253050	15620	15620	15620	15620	0
69	20241101	174300	97253050	15620	15620	15620	15620	0
70	20241101	174200	97253050	15620	15620	15620	15620	0
71	20241101	174100	97253050	15620	15620	15620	15620	0
72	20241101	174000	97253050	15620	15620	15620	15620	0
73	20241101	173900	97253050	15620	15620	15620	15620	0
74	20241101	173800	97253050	15620	15620	15620	15620	0
75	20241101	173700	97253050	15620	15620	15620	15620	0
76	20241101	173600	97253050	15620	15620	15620	15620	0
77	20241101	173500	97253050	15620	15620	15620	15620	0
78	20241101	173400	97253050	15620	15620	15620	15620	0
79	20241101	173300	97253050	15620	15620	15620	15620	0
80	20241101	173200	97253050	15620	15620	15620	15620	0
81	20241101	173100	97253050	15620	15620	15620	15620	0
82	20241101	173000	97253050	15620	15620	15620	15620	0
83	20241101	172900	97253050	15620	15620	15620	15620	0
84	20241101	172800	97253050	15620	15620	15620	15620	0
85	20241101	172700	97253050	15620	15620	15620	15620	0
86	20241101	172600	97253050	15620	15620	15620	15620	0
87	20241101	172500	97253050	15620	15620	15620	15620	0
88	20241101	172400	97253050	15620	15620	15620	15620	0
89	20241101	172300	97253050	15620	15620	15620	15620	0
90	20241101	172200	97253050	15620	15620	15620	15620	0
91	20241101	172100	97253050	15620	15620	15620	15620	0
92	20241101	172000	97253050	15620	15620	15620	15620	114
93	20241101	171900	97253050	15620	15620	15620	15620	0
94	20241101	171800	97253050	15620	15620	15620	15620	0
95	20241101	171700	97253050	15620	15620	15620	15620	0
96	20241101	171600	97253050	15620	15620	15620	15620	0
97	20241101	171500	97253050	15620	15620	15620	15620	0
98	20241101	171400	97253050	15620	15620	15620	15620	0
99	20241101	171300	97253050	15620	15620	15620	15620	0
100	20241101	171200	97253050	15620	15620	15620	15620	0
101	20241101	171100	97253050	15620	15620	15620	15620	0
102	20241101	171000	97253050	15620	15620	15620	15620	0
103	20241101	170900	97253050	15620	15620	15620	15620	0
104	20241101	170800	97253050	15620	15620	15620	15620	0
105	20241101	170700	97253050	15620	15620	15620	15620	0
106	20241101	170600	97253050	15620	15620	15620	15620	0
107	20241101	170500	97253050	15620	15620	15620	15620	0
108	20241101	170400	97253050	15620	15620	15620	15620	0
109	20241101	170300	97253050	15620	15620	15620	15620	0
110	20241101	170200	97253050	15620	15620	15620	15620	0
111	20241101	170100	97253050	15620	15620	15620	15620	0
112	20241101	170000	97253050	15620	15620	15620	15620	0
113	20241101	165900	97253050	15620	15620	15620	15620	0
114	20241101	165800	97253050	15620	15620	15620	15620	0
115	20241101	165700	97253050	15620	15620	15620	15620	0
116	20241101	165600	97253050	15620	15620	15620	15620	0
117	20241101	165500	97253050	15620	15620	15620	15620	0
118	20241101	165400	97253050	15620	15620	15620	15620	0
119	20241101	165300	97253050	15620	15620	15620	15620	0
120	20241101	165200	97253050	15620	15620	15620	15620	0
121	20241101	165100	97253050	15620	15620	15620	15620	0
122	20241101	165000	97253050	15620	15620	15620	15620	114
123	20241101	164900	97253050	15620	15620	15620	15620	0
124	20241101	164800	97253050	15620	15620	15620	15620	0
125	20241101	164700	97253050	15620	15620	15620	15620	0
126	20241101	164600	97253050	15620	15620	15620	15620	0
127	20241101	164500	97253050	15620	15620	15620	15620	0
128	20241101	164400	97253050	15620	15620	15620	15620	0
129	20241101	164300	97253050	15620	15620	15620	15620	0
130	20241101	164200	97253050	15620	15620	15620	15620	0
131	20241101	164100	97253050	15620	15620	15620	15620	0
132	20241101	164000	97253050	15620	15620	15620	15620	0
133	20241101	163900	97253050	15620	15620	15620	15620	0
134	20241101	163800	97253050	15620	15620	15620	15620	0
135	20241101	163700	97253050	15620	15620	15620	15620	0
136	20241101	163600	97253050	15620	15620	15620	15620	0
137	20241101	163500	97253050	15620	15620	15620	15620	0
138	20241101	163400	97253050	15620	15620	15620	15620	0
139	20241101	163300	97253050	15620	15620	15620	15620	0
140	20241101	163200	97253050	15620	15620	15620	15620	0
141	20241101	163100	97253050	15620	15620	15620	15620	0
142	20241101	163000	97253050	15620	15620	15620	15620	0
143	20241101	162900	97253050	15620	15620	15620	15620	0
144	20241101	162800	97253050	15620	15620	15620	15620	0
145	20241101	162700	97253050	15620	15620	15620	15620	0
146	20241101	162600	97253050	15620	15620	15620	15620	0
147	20241101	162500	97253050	15620	15620	15620	15620	0
148	20241101	162400	97253050	15620	15620	15620	15620	0
149	20241101	162300	97253050	15620	15620	15620	15620	0
150	20241101	162200	97253050	15620	15620	15620	15620	0
151	20241101	162100	97253050	15620	15620	15620	15620	0
152	20241101	162000	97253050	15620	15620	15620	15620	114
153	20241101	161900	97253050	15620	15620	15620	15620	0
154	20241101	161800	97253050	15620	15620	15620	15620	0
155	20241101	161700	97253050	15620	15620	15620	15620	0
156	20241101	161600	97253050	15620	15620	15620	15620	0
157	20241101	161500	97253050	15620	15620	15620	15620	0
158	20241101	161400	97253050	15620	15620	15620	15620	0
159	20241101	161300	97253050	15620	15620	15620	15620	0
160	20241101	161200	97253050	15620	15620	15620	15620	0
161	20241101	161100	97253050	15620	15620	15620	15620	0
162	20241101	161000	97253050	15620	15620	15620	15620	0
163	20241101	160900	97253050	15620	15620	15620	15620	0
164	20241101	160800	97253050	15620	15620	15620	15620	0
165	20241101	160700	97253050	15620	15620	15620	15620	0
166	20241101	160600	97253050	15620	15620	15620	15620	0
167	20241101	160500	97253050	15620	15620	15620	15620	0
168	20241101	160400	97253050	15620	15620	15620	15620	0
169	20241101	160300	97253050	15620	15620	15620	15620	0
170	20241101	160200	97253050	15620	15620	15620	15620	0
171	20241101	160100	97253050	15620	15620	15620	15620	0
172	20241101	160000	97253050	15620	15620	15620	15620	0
173	20241101	155900	97253050	15620	15620	15620	15620	0
174	20241101	155800	97253050	15620	15620	15620	15620	0
175	20241101	155700	97253050	15620	15620	15620	15620	0
176	20241101	155600	97253050	15620	15620	15620	15620	0
177	20241101	155500	97253050	15620	15620	15620	15620	0
178	20241101	155400	97253050	15620	15620	15620	15620	0
179	20241101	155300	97253050	15620	15620	15620	15620	0
180	20241101	155200	97253050	15620	15620	15620	15620	0
181	20241101	155100	97253050	15620	15620	15620	15620	0
182	20241101	155000	97253050	15620	15620	15620	15620	114
183	20241101	154900	97253050	15620	15620	15620	15620	0
184	20241101	154800	97253050	15620	15620	15620	15620	0
185	20241101	154700	97253050	15620	15620	15620	15620	0
186	20241101	154600	97253050	15620	15620	15620	15620	0
187	20241101	154500	97253050	15620	15620	15620	15620	0
188	20241101	154400	97253050	15620	15620	15620	15620	0
189	20241101	154300	97253050	15620	15620	15620	15620	0
190	20241101	154200	97253050	15620	15620	15620	15620	0
191	20241101	154100	97253050	15620	15620	15620	15620	0
192	20241101	154000	97253050	15620	15620	15620	15620	0
193	20241101	153900	97253050	15620	15620	15620	15620	0
194	20241101	153800	97253050	15620	15620	15620	15620	0
195	20241101	153700	97253050	15620	15620	15620	15620	0
196	20241101	153600	97253050	15620	15620	15620	15620	0
197	20241101	153500	97253050	15620	15620	15620	15620	0
198	20241101	153400	97253050	15620	15620	15620	15620	0
199	20241101	153300	97253050	15620	15620	15620	15620	0
200	20241101	153200	97253050	15620	15620	15620	15620	0
201	20241101	153100	97253050	15620	15620	15620	15620	0
202	20241101	153000	97253050	15620	15620	15620	15620	114
203	20241101	152900	95472370	15650	15650	15650	15650	0
204	20241101	152800	95472370	15650	15650	15650	15650	0
205	20241101	152700	95472370	15650	15650	15650	15650	0
206	20241101	152600	95472370	15650	15650	15650	15650	0
207	20241101	152500	95472370	15650	15650	15650	15650	0
208	20241101	152400	95472370	15650	15650	15650	15650	0
209	20241101	152300	95472370	15650	15650	15650	15650	0
210	20241101	152200	95472370	15650	15650	15650	15650	0
211	20241101	152100	95472370	15650	15650	15650	15650	0
212	20241101	152000	95472370	15650	15650	15650	15650	0
213	20241101	151900	95472370	15650	15650	15650	15650	0
214	20241101	151800	95472370	15650	15650	15650	15650	0
215	20241101	151700	95472370	15650	15650	15650	15650	2
216	20241101	151600	95441070	15650	15650	15650	15650	0
217	20241101	151500	95441070	15650	15650	15650	15650	1
218	20241101	151400	95425420	15640	15640	15640	15640	0
219	20241101	151300	95425420	15640	15640	15640	15640	0
220	20241101	151200	95425420	15640	15640	15640	15640	0
221	20241101	151100	95425420	15640	15640	15640	15640	0
222	20241101	151000	95425420	15640	15640	15640	15640	2
223	20241101	150900	95394140	15660	15660	15660	15660	2
224	20241101	150800	95362820	15660	15660	15660	15660	0
225	20241101	150700	95362820	15660	15660	15660	15660	0
226	20241101	150600	95362820	15660	15660	15660	15660	1
227	20241101	150500	95347160	15640	15640	15640	15640	0
228	20241101	150400	95347160	15640	15640	15640	15640	11
229	20241101	150300	95175120	15660	15660	15660	15660	0
230	20241101	150200	95175120	15660	15660	15660	15660	0
231	20241101	150100	95175120	15660	15660	15660	15660	1
232	20241101	150000	95159460	15660	15650	15660	15650	8
233	20241101	145900	95034250	15660	15660	15660	15660	1
234	20241101	145800	95018590	15650	15650	15650	15650	0
235	20241101	145700	95018590	15650	15650	15650	15650	0
236	20241101	145600	95018590	15650	15650	15650	15650	0
237	20241101	145500	95018590	15650	15650	15650	15650	0
238	20241101	145400	95018590	15650	15650	15650	15650	0
239	20241101	145300	95018590	15650	15650	15650	15650	1
240	20241101	145200	95002940	15670	15650	15670	15650	2
241	20241101	145100	94971620	15670	15670	15670	15670	0
242	20241101	145000	94971620	15670	15670	15670	15670	2
243	20241101	144900	94940280	15660	15670	15670	15660	119
244	20241101	144800	93076730	15660	15660	15660	15660	0
245	20241101	144700	93076730	15660	15660	15660	15660	0
246	20241101	144600	93076730	15660	15660	15660	15660	0
247	20241101	144500	93076730	15660	15660	15660	15660	0
248	20241101	144400	93076730	15660	15660	15660	15660	0
249	20241101	144300	93076730	15660	15660	15660	15660	0
250	20241101	144200	93076730	15660	15660	15660	15660	12
251	20241101	144100	92888810	15660	15660	15660	15660	0
252	20241101	144000	92888810	15660	15660	15660	15660	1
253	20241101	143900	92873150	15660	15660	15660	15660	1
254	20241101	143800	92857490	15630	15630	15630	15630	0
255	20241101	143700	92857490	15630	15650	15650	15630	32
256	20241101	143600	92357270	15660	15660	15660	15660	30
257	20241101	143500	91887470	15650	15660	15660	15650	3
258	20241101	143400	91840510	15670	15670	15670	15670	0
259	20241101	143300	91840510	15670	15670	15670	15670	0
260	20241101	143200	91840510	15670	15670	15670	15670	0
261	20241101	143100	91840510	15670	15670	15670	15670	0
262	20241101	143000	91840510	15670	15660	15670	15650	22
263	20241101	142900	91496070	15670	15670	15670	15670	1
264	20241101	142800	91480400	15680	15680	15680	15680	0
265	20241101	142700	91480400	15680	15680	15680	15680	0
266	20241101	142600	91480400	15680	15680	15680	15680	0
267	20241101	142500	91480400	15680	15680	15680	15680	1
268	20241101	142400	91464720	15680	15680	15680	15680	7
269	20241101	142300	91354960	15680	15680	15680	15680	0
270	20241101	142200	91354960	15680	15680	15680	15680	1
271	20241101	142100	91339280	15680	15680	15680	15680	0
272	20241101	142000	91339280	15680	15650	15680	15650	52
273	20241101	141900	90525450	15680	15680	15680	15680	1
274	20241101	141800	90509770	15680	15680	15680	15680	10
275	20241101	141700	90352970	15680	15680	15680	15680	0
276	20241101	141600	90352970	15680	15680	15680	15680	0
277	20241101	141500	90352970	15680	15680	15680	15680	0
278	20241101	141400	90352970	15680	15680	15680	15680	1
279	20241101	141300	90337290	15680	15680	15680	15680	0
280	20241101	141200	90337290	15680	15680	15680	15680	26
281	20241101	141100	89929610	15650	15650	15650	15650	0
282	20241101	141000	89929610	15650	15680	15680	15650	3
283	20241101	140900	89882600	15660	15660	15680	15660	4
284	20241101	140800	89819920	15660	15670	15670	15660	2
285	20241101	140700	89788590	15680	15680	15680	15680	1
286	20241101	140600	89772910	15680	15680	15680	15680	1
287	20241101	140500	89757230	15680	15680	15680	15680	0
288	20241101	140400	89757230	15680	15680	15680	15680	0
289	20241101	140300	89757230	15680	15680	15680	15680	0
290	20241101	140200	89757230	15680	15680	15680	15680	2
291	20241101	140100	89725870	15680	15680	15680	15680	0
292	20241101	140000	89725870	15680	15680	15680	15680	1
293	20241101	135900	89710190	15670	15670	15670	15670	125
294	20241101	135800	87751440	15670	15670	15670	15670	0
295	20241101	135700	87751440	15670	15670	15670	15670	0
296	20241101	135600	87751440	15670	15670	15670	15670	0
297	20241101	135500	87751440	15670	15670	15670	15670	0
298	20241101	135400	87751440	15670	15670	15670	15670	1
299	20241101	135300	87735770	15670	15670	15670	15670	1
300	20241101	135200	87720100	15680	15680	15680	15680	1
301	20241101	135100	87704420	15680	15680	15680	15680	0
302	20241101	135000	87704420	15680	15680	15680	15680	2
303	20241101	134900	87673060	15680	15680	15680	15680	3
304	20241101	134800	87626020	15680	15680	15680	15680	66
305	20241101	134700	86591140	15680	15680	15680	15680	6
306	20241101	134600	86497060	15680	15680	15680	15680	0
307	20241101	134500	86497060	15680	15680	15680	15680	0
308	20241101	134400	86497060	15680	15680	15680	15680	0
309	20241101	134300	86497060	15680	15680	15680	15680	6
310	20241101	134200	86402980	15680	15680	15680	15680	1
311	20241101	134100	86387300	15680	15680	15680	15680	0
312	20241101	134000	86387300	15680	15680	15680	15680	1
313	20241101	133900	86371620	15640	15680	15680	15640	21
314	20241101	133800	86043140	15680	15680	15680	15680	0
315	20241101	133700	86043140	15680	15680	15680	15680	0
316	20241101	133600	86043140	15680	15680	15680	15680	0
317	20241101	133500	86043140	15680	15680	15680	15680	0
318	20241101	133400	86043140	15680	15680	15680	15680	1
319	20241101	133300	86027460	15680	15680	15680	15680	0
320	20241101	133200	86027460	15680	15680	15680	15680	1
321	20241101	133100	86011780	15680	15680	15680	15680	6
322	20241101	133000	85917700	15640	15630	15640	15630	7
323	20241101	132900	85808270	15630	15630	15630	15630	13
324	20241101	132800	85605080	15630	15630	15630	15630	6
325	20241101	132700	85511300	15630	15630	15630	15630	0
326	20241101	132600	85511300	15630	15640	15640	15630	7
327	20241101	132500	85401860	15650	15650	15650	15650	118
328	20241101	132400	83555160	15670	15670	15670	15670	0
329	20241101	132300	83555160	15670	15670	15670	15670	0
330	20241101	132200	83555160	15670	15670	15670	15670	0
331	20241101	132100	83555160	15670	15690	15690	15670	102
332	20241101	132000	81956780	15690	15690	15690	15690	1
333	20241101	131900	81941090	15690	15690	15690	15690	1
334	20241101	131800	81925400	15690	15690	15690	15690	0
335	20241101	131700	81925400	15690	15690	15690	15690	0
336	20241101	131600	81925400	15690	15690	15690	15690	0
337	20241101	131500	81925400	15690	15690	15690	15690	0
338	20241101	131400	81925400	15690	15690	15690	15690	0
339	20241101	131300	81925400	15690	15690	15690	15690	0
340	20241101	131200	81925400	15690	15690	15690	15690	1
341	20241101	131100	81909710	15680	15680	15680	15680	0
342	20241101	131000	81909710	15680	15680	15680	15680	2
343	20241101	130900	81878350	15680	15680	15680	15680	1
344	20241101	130800	81862670	15620	15620	15620	15620	0
345	20241101	130700	81862670	15620	15620	15620	15620	0
346	20241101	130600	81862670	15620	15620	15620	15620	0
347	20241101	130500	81862670	15620	15620	15620	15620	0
348	20241101	130400	81862670	15620	15620	15620	15620	0
349	20241101	130300	81862670	15620	15650	15650	15620	216
350	20241101	130200	78484690	15640	15660	15660	15640	48
351	20241101	130100	77733910	15650	15650	15650	15650	19
352	20241101	130000	77436560	15660	15670	15670	15660	13
353	20241101	125900	77232940	15670	15670	15670	15670	1
354	20241101	125800	77217270	15670	15670	15670	15670	0
355	20241101	125700	77217270	15670	15680	15680	15670	2
356	20241101	125600	77185920	15670	15680	15680	15670	8
357	20241101	125500	77060540	15690	15690	15690	15690	0
358	20241101	125400	77060540	15690	15690	15690	15690	0
359	20241101	125300	77060540	15690	15690	15690	15690	0
360	20241101	125200	77060540	15690	15690	15690	15690	1
361	20241101	125100	77044850	15690	15720	15720	15690	173
362	20241101	125000	74326100	15760	15760	15760	15760	1
363	20241101	124900	74310340	15720	15770	15770	15720	7
364	20241101	124800	74200250	15770	15770	15770	15770	0
365	20241101	124700	74200250	15770	15770	15770	15770	0
366	20241101	124600	74200250	15770	15770	15770	15770	0
367	20241101	124500	74200250	15770	15770	15770	15770	0
368	20241101	124400	74200250	15770	15770	15770	15770	0
369	20241101	124300	74200250	15770	15770	15770	15770	0
370	20241101	124200	74200250	15770	15770	15770	15770	1
371	20241101	124100	74184480	15780	15780	15780	15780	5
372	20241101	124000	74105580	15780	15780	15780	15780	2
373	20241101	123900	74074020	15770	15770	15770	15770	2
374	20241101	123800	74042480	15770	15770	15770	15770	0
375	20241101	123700	74042480	15770	15770	15770	15770	0
376	20241101	123600	74042480	15770	15770	15770	15770	1
377	20241101	123500	74026710	15770	15770	15770	15770	10
378	20241101	123400	73869010	15770	15770	15770	15770	1
379	20241101	123300	73853240	15770	15770	15770	15770	0
380	20241101	123200	73853240	15770	15770	15770	15770	0
381	20241101	123100	73853240	15770	15770	15770	15770	0
382	20241101	123000	73853240	15770	15770	15770	15770	1
383	20241101	122900	73837470	15770	15770	15770	15770	0
384	20241101	122800	73837470	15770	15770	15770	15770	0
385	20241101	122700	73837470	15770	15770	15770	15770	0
386	20241101	122600	73837470	15770	15770	15770	15770	0
387	20241101	122500	73837470	15770	15770	15770	15770	0
388	20241101	122400	73837470	15770	15770	15770	15770	0
389	20241101	122300	73837470	15770	15770	15770	15770	0
390	20241101	122200	73837470	15770	15770	15770	15770	2
391	20241101	122100	73805930	15780	15780	15780	15780	0
392	20241101	122000	73805930	15780	15720	15780	15720	152
393	20241101	121900	71415010	15720	15720	15720	15720	2
394	20241101	121800	71383570	15720	15720	15730	15710	149
395	20241101	121700	69041290	15720	15720	15720	15720	0
396	20241101	121600	69041290	15720	15720	15720	15720	0
397	20241101	121500	69041290	15720	15720	15720	15720	1
398	20241101	121400	69025570	15720	15720	15720	15720	0
399	20241101	121300	69025570	15720	15720	15720	15720	0
400	20241101	121200	69025570	15720	15720	15720	15720	0
401	20241101	121100	69025570	15720	15720	15720	15720	0
402	20241101	121000	69025570	15720	15720	15720	15720	3
403	20241101	120900	68978410	15720	15720	15720	15720	1
404	20241101	120800	68962690	15710	15710	15710	15710	0
405	20241101	120700	68962690	15710	15710	15710	15710	0
406	20241101	120600	68962690	15710	15710	15710	15710	0
407	20241101	120500	68962690	15710	15710	15710	15710	0
408	20241101	120400	68962690	15710	15710	15710	15710	0
409	20241101	120300	68962690	15710	15750	15750	15710	5
410	20241101	120200	68884100	15750	15750	15750	15750	2
411	20241101	120100	68852600	15730	15730	15730	15730	0
412	20241101	120000	68852600	15730	15690	15770	15690	4
413	20241101	115900	68789640	15730	15690	15730	15690	2
414	20241101	115800	68758220	15730	15730	15730	15730	0
415	20241101	115700	68758220	15730	15730	15730	15730	1
416	20241101	115600	68742490	15690	15730	15730	15690	2
417	20241101	115500	68711070	15690	15680	15730	15680	3
418	20241101	115400	68663970	15780	15780	15780	15780	0
419	20241101	115300	68663970	15780	15780	15780	15780	0
420	20241101	115200	68663970	15780	15780	15780	15780	2
421	20241101	115100	68632410	15780	15780	15780	15780	0
422	20241101	115000	68632410	15780	15780	15780	15780	1
423	20241101	114900	68616630	15780	15780	15780	15780	2
424	20241101	114800	68585070	15670	15670	15670	15670	0
425	20241101	114700	68585070	15670	15670	15670	15670	187
426	20241101	114600	65654780	15650	15650	15650	15650	0
427	20241101	114500	65654780	15650	15650	15650	15650	0
428	20241101	114400	65654780	15650	15650	15650	15650	79
429	20241101	114300	64418430	15650	15650	15650	15650	0
430	20241101	114200	64418430	15650	15650	15650	15650	0
431	20241101	114100	64418430	15650	15650	15650	15650	0
432	20241101	114000	64418430	15650	15650	15650	15650	2
433	20241101	113900	64387130	15640	15640	15640	15640	0
434	20241101	113800	64387130	15640	15640	15640	15640	0
435	20241101	113700	64387130	15640	15640	15640	15640	2
436	20241101	113600	64355850	15640	15650	15650	15640	19
437	20241101	113500	64058550	15650	15650	15650	15650	0
438	20241101	113400	64058550	15650	15650	15650	15650	37
439	20241101	113300	63479500	15650	15660	15660	15650	23
440	20241101	113200	63119440	15660	15660	15660	15660	3
441	20241101	113100	63072460	15660	15660	15660	15660	0
442	20241101	113000	63072460	15660	15660	15660	15650	21
443	20241101	112900	62743750	15660	15670	15670	15660	20
444	20241101	112800	62430530	15670	15670	15670	15670	0
445	20241101	112700	62430530	15670	15670	15670	15670	0
446	20241101	112600	62430530	15670	15670	15670	15670	0
447	20241101	112500	62430530	15670	15670	15670	15670	0
448	20241101	112400	62430530	15670	15670	15670	15670	0
449	20241101	112300	62430530	15670	15670	15670	15670	0
450	20241101	112200	62430530	15670	15670	15670	15670	0
451	20241101	112100	62430530	15670	15670	15670	15670	0
452	20241101	112000	62430530	15670	15670	15670	15670	62
453	20241101	111900	61458990	15670	15670	15670	15670	1
454	20241101	111800	61443320	15670	15670	15670	15670	0
455	20241101	111700	61443320	15670	15670	15670	15670	12
456	20241101	111600	61255280	15690	15690	15690	15690	0
457	20241101	111500	61255280	15690	15700	15700	15670	357
458	20241101	111400	55660740	15740	15740	15740	15740	0
459	20241101	111300	55660740	15740	15750	15750	15700	55
460	20241101	111200	54794950	15750	15760	15770	15750	143
461	20241101	111100	52540150	15750	15750	15750	15750	5
462	20241101	111000	52461400	15750	15750	15750	15750	1
463	20241101	110900	52445650	15750	15750	15750	15750	0
464	20241101	110800	52445650	15750	15750	15750	15750	0
465	20241101	110700	52445650	15750	15750	15750	15750	1
466	20241101	110600	52429900	15740	15710	15740	15710	2
467	20241101	110500	52398450	15740	15710	15740	15710	2
468	20241101	110400	52367000	15740	15710	15740	15710	2
469	20241101	110300	52335550	15740	15740	15740	15740	0
470	20241101	110200	52335550	15740	15740	15740	15710	3
471	20241101	110100	52288360	15710	15710	15710	15710	1
472	20241101	110000	52272650	15740	15740	15740	15740	2
473	20241101	105900	52241170	15760	15710	15760	15710	2
474	20241101	105800	52209700	15750	15710	15750	15710	2
475	20241101	105700	52178240	15710	15710	15710	15710	0
476	20241101	105600	52178240	15710	15710	15710	15710	0
477	20241101	105500	52178240	15710	15710	15710	15710	0
478	20241101	105400	52178240	15710	15760	15760	15710	3
479	20241101	105300	52131020	15670	15670	15670	15670	0
480	20241101	105200	52131020	15670	15670	15670	15670	0
481	20241101	105100	52131020	15670	15670	15670	15670	0
482	20241101	105000	52131020	15670	15670	15670	15670	104
483	20241101	104900	50501340	15660	15660	15660	15660	0
484	20241101	104800	50501340	15660	15650	15660	15640	195
485	20241101	104700	47449580	15650	15650	15650	15650	0
486	20241101	104600	47449580	15650	15650	15650	15650	80
487	20241101	104500	46197580	15650	15650	15650	15650	0
488	20241101	104400	46197580	15650	15650	15650	15650	5
489	20241101	104300	46119330	15650	15650	15650	15650	0
490	20241101	104200	46119330	15650	15650	15650	15650	10
491	20241101	104100	45962830	15650	15650	15650	15650	0
492	20241101	104000	45962830	15650	15650	15650	15650	1
493	20241101	103900	45947180	15650	15650	15650	15650	8
494	20241101	103800	45821980	15650	15650	15650	15650	12
495	20241101	103700	45634180	15650	15680	15680	15650	200
496	20241101	103600	42503910	15690	15690	15690	15690	0
497	20241101	103500	42503910	15690	15690	15690	15690	0
498	20241101	103400	42503910	15690	15720	15720	15690	277
499	20241101	103300	38153870	15730	15730	15730	15730	0
500	20241101	103200	38153870	15730	15730	15730	15730	0
501	20241101	103100	38153870	15730	15750	15750	15730	528
502	20241101	103000	29846970	15740	15740	15740	15740	0
503	20241101	102900	29846970	15740	15750	15750	15740	25
504	20241101	102800	29453440	15760	15760	15760	15760	0
505	20241101	102700	29453440	15760	15760	15760	15760	0
506	20241101	102600	29453440	15760	15760	15760	15760	0
507	20241101	102500	29453440	15760	15760	15760	15760	2
508	20241101	102400	29421920	15770	15770	15780	15770	5
509	20241101	102300	29343060	15800	15800	15800	15800	0
510	20241101	102200	29343060	15800	15770	15800	15770	2
511	20241101	102100	29311490	15770	15770	15770	15770	0
512	20241101	102000	29311490	15770	15770	15770	15770	0
513	20241101	101900	29311490	15770	15770	15770	15770	1
514	20241101	101800	29295720	15770	15780	15780	15770	6
515	20241101	101700	29201090	15810	15810	15810	15810	0
516	20241101	101600	29201090	15810	15810	15810	15810	0
517	20241101	101500	29201090	15810	15810	15810	15810	1
518	20241101	101400	29185280	15740	15740	15740	15740	1
519	20241101	101300	29169540	15740	15750	15750	15740	27
520	20241101	101200	28744540	15750	15750	15750	15750	0
521	20241101	101100	28744540	15750	15750	15750	15750	4
522	20241101	101000	28681540	15760	15760	15760	15750	11
523	20241101	100900	28508250	15770	15770	15770	15770	0
524	20241101	100800	28508250	15770	15770	15770	15770	0
525	20241101	100700	28508250	15770	15770	15770	15770	0
526	20241101	100600	28508250	15770	15770	15770	15770	1
527	20241101	100500	28492480	15770	15770	15770	15770	1
528	20241101	100400	28476710	15770	15770	15770	15770	1
529	20241101	100300	28460940	15740	15740	15740	15740	0
530	20241101	100200	28460940	15740	15740	15740	15740	0
531	20241101	100100	28460940	15740	15740	15740	15740	0
532	20241101	100000	28460940	15740	15740	15740	15740	0
533	20241101	095900	28460940	15740	15740	15740	15740	0
534	20241101	095800	28460940	15740	15740	15740	15740	0
535	20241101	095700	28460940	15740	15740	15740	15740	0
536	20241101	095600	28460940	15740	15740	15740	15740	1
537	20241101	095500	28445200	15770	15770	15770	15770	0
538	20241101	095400	28445200	15770	15770	15770	15770	5
539	20241101	095300	28366350	15690	15690	15690	15690	0
540	20241101	095200	28366350	15690	15690	15690	15690	0
541	20241101	095100	28366350	15690	15690	15690	15690	0
542	20241101	095000	28366350	15690	15690	15690	15690	0
543	20241101	094900	28366350	15690	15690	15690	15690	0
544	20241101	094800	28366350	15690	15660	15690	15660	440
545	20241101	094700	21475020	15660	15660	15660	15660	41
546	20241101	094600	20832960	15660	15670	15670	15660	128
547	20241101	094500	18828470	15670	15700	15700	15670	39
548	20241101	094400	18217150	15670	15670	15670	15670	0
549	20241101	094300	18217150	15670	15670	15670	15670	0
550	20241101	094200	18217150	15670	15670	15670	15670	0
551	20241101	094100	18217150	15670	15670	15670	15670	0
552	20241101	094000	18217150	15670	15670	15670	15670	0
553	20241101	093900	18217150	15670	15820	15820	15670	331
554	20241101	093800	13000750	15760	15800	15820	15760	3
555	20241101	093700	12953370	15760	15810	15840	15760	72
556	20241101	093600	11814930	15810	15810	15810	15810	2
557	20241101	093500	11783310	15810	15810	15810	15810	3
558	20241101	093400	11735880	15750	15750	15750	15750	1
559	20241101	093300	11720130	15790	15790	15790	15790	0
560	20241101	093200	11720130	15790	15810	15810	15790	12
561	20241101	093100	11530450	15780	15780	15780	15780	3
562	20241101	093000	11483110	15840	15750	15840	15750	102
563	20241101	092900	9876480	15850	15850	15850	15850	0
564	20241101	092800	9876480	15850	15850	15850	15850	0
565	20241101	092700	9876480	15850	15850	15850	15850	0
566	20241101	092600	9876480	15850	15850	15850	15850	0
567	20241101	092500	9876480	15850	15850	15850	15850	0
568	20241101	092400	9876480	15850	15850	15850	15850	0
569	20241101	092300	9876480	15850	15850	15850	15850	10
570	20241101	092200	9717980	15850	15850	15850	15850	0
571	20241101	092100	9717980	15850	15850	15850	15850	0
572	20241101	092000	9717980	15850	15850	15850	15850	20
573	20241101	091900	9400980	15870	15870	15870	15870	0
574	20241101	091800	9400980	15870	15870	15870	15870	0
575	20241101	091700	9400980	15870	15820	15870	15770	111
576	20241101	091600	7649780	15770	15770	15770	15770	0
577	20241101	091500	7649780	15770	15770	15770	15770	10
578	20241101	091400	7492080	15800	15800	15800	15800	0
579	20241101	091300	7492080	15800	15800	15800	15800	5
580	20241101	091200	7413080	15780	15780	15780	15780	0
581	20241101	091100	7413080	15780	15770	15780	15770	57
582	20241101	091000	6514180	15770	15770	15770	15770	0
583	20241101	090900	6514180	15770	15770	15770	15770	9
584	20241101	090800	6372250	15770	15770	15770	15770	1
585	20241101	090700	6356480	15770	15770	15770	15770	0
586	20241101	090600	6356480	15770	15770	15770	15770	4
587	20241101	090500	6293400	15780	15800	15800	15780	2
588	20241101	090400	6261820	15600	15600	15600	15600	0
589	20241101	090300	6261820	15600	15600	15600	15600	0
590	20241101	090200	6261820	15600	15600	15600	15600	0
591	20241101	090100	6261820	15600	15600	15600	15600	0
592	20241101	090000	6261820	15600	15750	15760	15600	399