KissMeData/008490/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	185000	84813820	15860	15860	15860	15860	71
3	20241104	184900	84813820	15860	15860	15860	15860	0
4	20241104	184800	84813820	15860	15860	15860	15860	0
5	20241104	184700	84813820	15860	15860	15860	15860	0
6	20241104	184600	84813820	15860	15860	15860	15860	0
7	20241104	184500	84813820	15860	15860	15860	15860	0
8	20241104	184400	84813820	15860	15860	15860	15860	0
9	20241104	184300	84813820	15860	15860	15860	15860	0
10	20241104	184200	84813820	15860	15860	15860	15860	0
11	20241104	184100	84813820	15860	15860	15860	15860	0
12	20241104	184000	84813820	15860	15860	15860	15860	0
13	20241104	183900	84813820	15860	15860	15860	15860	0
14	20241104	183800	84813820	15860	15860	15860	15860	0
15	20241104	183700	84813820	15860	15860	15860	15860	0
16	20241104	183600	84813820	15860	15860	15860	15860	0
17	20241104	183500	84813820	15860	15860	15860	15860	0
18	20241104	183400	84813820	15860	15860	15860	15860	0
19	20241104	183300	84813820	15860	15860	15860	15860	0
20	20241104	183200	84813820	15860	15860	15860	15860	0
21	20241104	183100	84813820	15860	15860	15860	15860	0
22	20241104	183000	84813820	15860	15860	15860	15860	0
23	20241104	182900	84813820	15860	15860	15860	15860	0
24	20241104	182800	84813820	15860	15860	15860	15860	0
25	20241104	182700	84813820	15860	15860	15860	15860	0
26	20241104	182600	84813820	15860	15860	15860	15860	0
27	20241104	182500	84813820	15860	15860	15860	15860	0
28	20241104	182400	84813820	15860	15860	15860	15860	0
29	20241104	182300	84813820	15860	15860	15860	15860	0
30	20241104	182200	84813820	15860	15860	15860	15860	0
31	20241104	182100	84813820	15860	15860	15860	15860	0
32	20241104	182000	84813820	15860	15860	15860	15860	71
33	20241104	181900	84813820	15860	15860	15860	15860	0
34	20241104	181800	84813820	15860	15860	15860	15860	0
35	20241104	181700	84813820	15860	15860	15860	15860	0
36	20241104	181600	84813820	15860	15860	15860	15860	0
37	20241104	181500	84813820	15860	15860	15860	15860	0
38	20241104	181400	84813820	15860	15860	15860	15860	0
39	20241104	181300	84813820	15860	15860	15860	15860	0
40	20241104	181200	84813820	15860	15860	15860	15860	0
41	20241104	181100	84813820	15860	15860	15860	15860	0
42	20241104	181000	84813820	15860	15860	15860	15860	0
43	20241104	180900	84813820	15860	15860	15860	15860	0
44	20241104	180800	84813820	15860	15860	15860	15860	0
45	20241104	180700	84813820	15860	15860	15860	15860	0
46	20241104	180600	84813820	15860	15860	15860	15860	0
47	20241104	180500	84813820	15860	15860	15860	15860	0
48	20241104	180400	84813820	15860	15860	15860	15860	0
49	20241104	180300	84813820	15860	15860	15860	15860	0
50	20241104	180200	84813820	15860	15860	15860	15860	0
51	20241104	180100	84813820	15860	15860	15860	15860	0
52	20241104	180000	84813820	15860	15860	15860	15860	0
53	20241104	175900	84813820	15860	15860	15860	15860	0
54	20241104	175800	84813820	15860	15860	15860	15860	0
55	20241104	175700	84813820	15860	15860	15860	15860	0
56	20241104	175600	84813820	15860	15860	15860	15860	0
57	20241104	175500	84813820	15860	15860	15860	15860	0
58	20241104	175400	84813820	15860	15860	15860	15860	0
59	20241104	175300	84813820	15860	15860	15860	15860	0
60	20241104	175200	84813820	15860	15860	15860	15860	0
61	20241104	175100	84813820	15860	15860	15860	15860	0
62	20241104	175000	84813820	15860	15860	15860	15860	71
63	20241104	174900	84813820	15860	15860	15860	15860	0
64	20241104	174800	84813820	15860	15860	15860	15860	0
65	20241104	174700	84813820	15860	15860	15860	15860	0
66	20241104	174600	84813820	15860	15860	15860	15860	0
67	20241104	174500	84813820	15860	15860	15860	15860	0
68	20241104	174400	84813820	15860	15860	15860	15860	0
69	20241104	174300	84813820	15860	15860	15860	15860	0
70	20241104	174200	84813820	15860	15860	15860	15860	0
71	20241104	174100	84813820	15860	15860	15860	15860	0
72	20241104	174000	84813820	15860	15860	15860	15860	0
73	20241104	173900	84813820	15860	15860	15860	15860	0
74	20241104	173800	84813820	15860	15860	15860	15860	0
75	20241104	173700	84813820	15860	15860	15860	15860	0
76	20241104	173600	84813820	15860	15860	15860	15860	0
77	20241104	173500	84813820	15860	15860	15860	15860	0
78	20241104	173400	84813820	15860	15860	15860	15860	0
79	20241104	173300	84813820	15860	15860	15860	15860	0
80	20241104	173200	84813820	15860	15860	15860	15860	0
81	20241104	173100	84813820	15860	15860	15860	15860	0
82	20241104	173000	84813820	15860	15860	15860	15860	0
83	20241104	172900	84813820	15860	15860	15860	15860	0
84	20241104	172800	84813820	15860	15860	15860	15860	0
85	20241104	172700	84813820	15860	15860	15860	15860	0
86	20241104	172600	84813820	15860	15860	15860	15860	0
87	20241104	172500	84813820	15860	15860	15860	15860	0
88	20241104	172400	84813820	15860	15860	15860	15860	0
89	20241104	172300	84813820	15860	15860	15860	15860	0
90	20241104	172200	84813820	15860	15860	15860	15860	0
91	20241104	172100	84813820	15860	15860	15860	15860	0
92	20241104	172000	84813820	15860	15860	15860	15860	71
93	20241104	171900	84813820	15860	15860	15860	15860	0
94	20241104	171800	84813820	15860	15860	15860	15860	0
95	20241104	171700	84813820	15860	15860	15860	15860	0
96	20241104	171600	84813820	15860	15860	15860	15860	0
97	20241104	171500	84813820	15860	15860	15860	15860	0
98	20241104	171400	84813820	15860	15860	15860	15860	0
99	20241104	171300	84813820	15860	15860	15860	15860	0
100	20241104	171200	84813820	15860	15860	15860	15860	0
101	20241104	171100	84813820	15860	15860	15860	15860	0
102	20241104	171000	84813820	15860	15860	15860	15860	0
103	20241104	170900	84813820	15860	15860	15860	15860	0
104	20241104	170800	84813820	15860	15860	15860	15860	0
105	20241104	170700	84813820	15860	15860	15860	15860	0
106	20241104	170600	84813820	15860	15860	15860	15860	0
107	20241104	170500	84813820	15860	15860	15860	15860	0
108	20241104	170400	84813820	15860	15860	15860	15860	0
109	20241104	170300	84813820	15860	15860	15860	15860	0
110	20241104	170200	84813820	15860	15860	15860	15860	0
111	20241104	170100	84813820	15860	15860	15860	15860	0
112	20241104	170000	84813820	15860	15860	15860	15860	0
113	20241104	165900	84813820	15860	15860	15860	15860	0
114	20241104	165800	84813820	15860	15860	15860	15860	0
115	20241104	165700	84813820	15860	15860	15860	15860	0
116	20241104	165600	84813820	15860	15860	15860	15860	0
117	20241104	165500	84813820	15860	15860	15860	15860	0
118	20241104	165400	84813820	15860	15860	15860	15860	0
119	20241104	165300	84813820	15860	15860	15860	15860	0
120	20241104	165200	84813820	15860	15860	15860	15860	0
121	20241104	165100	84813820	15860	15860	15860	15860	0
122	20241104	165000	84813820	15860	15860	15860	15860	71
123	20241104	164900	84813820	15860	15860	15860	15860	0
124	20241104	164800	84813820	15860	15860	15860	15860	0
125	20241104	164700	84813820	15860	15860	15860	15860	0
126	20241104	164600	84813820	15860	15860	15860	15860	0
127	20241104	164500	84813820	15860	15860	15860	15860	0
128	20241104	164400	84813820	15860	15860	15860	15860	0
129	20241104	164300	84813820	15860	15860	15860	15860	0
130	20241104	164200	84813820	15860	15860	15860	15860	0
131	20241104	164100	84813820	15860	15860	15860	15860	0
132	20241104	164000	84813820	15860	15860	15860	15860	0
133	20241104	163900	84813820	15860	15860	15860	15860	0
134	20241104	163800	84813820	15860	15860	15860	15860	0
135	20241104	163700	84813820	15860	15860	15860	15860	0
136	20241104	163600	84813820	15860	15860	15860	15860	0
137	20241104	163500	84813820	15860	15860	15860	15860	0
138	20241104	163400	84813820	15860	15860	15860	15860	0
139	20241104	163300	84813820	15860	15860	15860	15860	0
140	20241104	163200	84813820	15860	15860	15860	15860	0
141	20241104	163100	84813820	15860	15860	15860	15860	0
142	20241104	163000	84813820	15860	15860	15860	15860	0
143	20241104	162900	84813820	15860	15860	15860	15860	0
144	20241104	162800	84813820	15860	15860	15860	15860	0
145	20241104	162700	84813820	15860	15860	15860	15860	0
146	20241104	162600	84813820	15860	15860	15860	15860	0
147	20241104	162500	84813820	15860	15860	15860	15860	0
148	20241104	162400	84813820	15860	15860	15860	15860	0
149	20241104	162300	84813820	15860	15860	15860	15860	0
150	20241104	162200	84813820	15860	15860	15860	15860	0
151	20241104	162100	84813820	15860	15860	15860	15860	0
152	20241104	162000	84813820	15860	15860	15860	15860	71
153	20241104	161900	84813820	15860	15860	15860	15860	0
154	20241104	161800	84813820	15860	15860	15860	15860	0
155	20241104	161700	84813820	15860	15860	15860	15860	0
156	20241104	161600	84813820	15860	15860	15860	15860	0
157	20241104	161500	84813820	15860	15860	15860	15860	0
158	20241104	161400	84813820	15860	15860	15860	15860	0
159	20241104	161300	84813820	15860	15860	15860	15860	0
160	20241104	161200	84813820	15860	15860	15860	15860	0
161	20241104	161100	84813820	15860	15860	15860	15860	0
162	20241104	161000	84813820	15860	15860	15860	15860	0
163	20241104	160900	84813820	15860	15860	15860	15860	0
164	20241104	160800	84813820	15860	15860	15860	15860	0
165	20241104	160700	84813820	15860	15860	15860	15860	0
166	20241104	160600	84813820	15860	15860	15860	15860	0
167	20241104	160500	84813820	15860	15860	15860	15860	0
168	20241104	160400	84813820	15860	15860	15860	15860	0
169	20241104	160300	84813820	15860	15860	15860	15860	0
170	20241104	160200	84813820	15860	15860	15860	15860	0
171	20241104	160100	84813820	15860	15860	15860	15860	0
172	20241104	160000	84813820	15860	15860	15860	15860	0
173	20241104	155900	84813820	15860	15860	15860	15860	0
174	20241104	155800	84813820	15860	15860	15860	15860	0
175	20241104	155700	84813820	15860	15860	15860	15860	0
176	20241104	155600	84813820	15860	15860	15860	15860	0
177	20241104	155500	84813820	15860	15860	15860	15860	0
178	20241104	155400	84813820	15860	15860	15860	15860	0
179	20241104	155300	84813820	15860	15860	15860	15860	0
180	20241104	155200	84813820	15860	15860	15860	15860	0
181	20241104	155100	84813820	15860	15860	15860	15860	0
182	20241104	155000	84813820	15860	15860	15860	15860	71
183	20241104	154900	84813820	15860	15860	15860	15860	0
184	20241104	154800	84813820	15860	15860	15860	15860	0
185	20241104	154700	84813820	15860	15860	15860	15860	0
186	20241104	154600	84813820	15860	15860	15860	15860	0
187	20241104	154500	84813820	15860	15860	15860	15860	0
188	20241104	154400	84813820	15860	15860	15860	15860	0
189	20241104	154300	84813820	15860	15860	15860	15860	0
190	20241104	154200	84813820	15860	15860	15860	15860	0
191	20241104	154100	84813820	15860	15860	15860	15860	0
192	20241104	154000	84813820	15860	15860	15860	15860	0
193	20241104	153900	84813820	15860	15860	15860	15860	0
194	20241104	153800	84813820	15860	15860	15860	15860	0
195	20241104	153700	84813820	15860	15860	15860	15860	0
196	20241104	153600	84813820	15860	15860	15860	15860	0
197	20241104	153500	84813820	15860	15860	15860	15860	0
198	20241104	153400	84813820	15860	15860	15860	15860	0
199	20241104	153300	84813820	15860	15860	15860	15860	0
200	20241104	153200	84813820	15860	15860	15860	15860	0
201	20241104	153100	84813820	15860	15860	15860	15860	0
202	20241104	153000	84813820	15860	15860	15860	15860	71
203	20241104	152900	83687760	15790	15790	15790	15790	0
204	20241104	152800	83687760	15790	15790	15790	15790	0
205	20241104	152700	83687760	15790	15790	15790	15790	0
206	20241104	152600	83687760	15790	15790	15790	15790	0
207	20241104	152500	83687760	15790	15790	15790	15790	0
208	20241104	152400	83687760	15790	15790	15790	15790	0
209	20241104	152300	83687760	15790	15790	15790	15790	0
210	20241104	152200	83687760	15790	15790	15790	15790	0
211	20241104	152100	83687760	15790	15790	15790	15790	0
212	20241104	152000	83687760	15790	15790	15790	15790	0
213	20241104	151900	83687760	15790	15790	15790	15790	0
214	20241104	151800	83687760	15790	15790	15790	15790	0
215	20241104	151700	83687760	15790	15830	15830	15790	319
216	20241104	151600	78642280	15860	15860	15860	15860	0
217	20241104	151500	78642280	15860	15860	15860	15860	0
218	20241104	151400	78642280	15860	15860	15860	15860	15
219	20241104	151300	78404380	15850	15850	15850	15850	0
220	20241104	151200	78404380	15850	15850	15850	15850	2
221	20241104	151100	78372680	15850	15850	15850	15850	0
222	20241104	151000	78372680	15850	15830	15850	15830	6
223	20241104	150900	78277600	15860	15860	15860	15860	0
224	20241104	150800	78277600	15860	15860	15860	15860	0
225	20241104	150700	78277600	15860	15860	15860	15860	0
226	20241104	150600	78277600	15860	15860	15860	15860	0
227	20241104	150500	78277600	15860	15860	15860	15860	0
228	20241104	150400	78277600	15860	15860	15860	15860	0
229	20241104	150300	78277600	15860	15860	15860	15860	0
230	20241104	150200	78277600	15860	15860	15860	15860	0
231	20241104	150100	78277600	15860	15860	15860	15860	1
232	20241104	150000	78261740	15860	15850	15860	15850	4
233	20241104	145900	78198310	15850	15850	15850	15850	0
234	20241104	145800	78198310	15850	15860	15860	15850	3
235	20241104	145700	78150740	15870	15870	15870	15870	0
236	20241104	145600	78150740	15870	15870	15870	15870	0
237	20241104	145500	78150740	15870	15870	15870	15870	0
238	20241104	145400	78150740	15870	15870	15870	15870	0
239	20241104	145300	78150740	15870	15870	15870	15870	18
240	20241104	145200	77865080	15870	15870	15870	15870	0
241	20241104	145100	77865080	15870	15870	15870	15870	6
242	20241104	145000	77769860	15880	15880	15880	15880	0
243	20241104	144900	77769860	15880	15880	15880	15880	0
244	20241104	144800	77769860	15880	15880	15880	15880	0
245	20241104	144700	77769860	15880	15880	15880	15880	0
246	20241104	144600	77769860	15880	15880	15880	15880	0
247	20241104	144500	77769860	15880	15880	15880	15880	0
248	20241104	144400	77769860	15880	15880	15880	15880	0
249	20241104	144300	77769860	15880	15880	15880	15880	0
250	20241104	144200	77769860	15880	15880	15880	15880	0
251	20241104	144100	77769860	15880	15880	15880	15880	0
252	20241104	144000	77769860	15880	15880	15880	15880	1
253	20241104	143900	77753980	15870	15870	15870	15870	0
254	20241104	143800	77753980	15870	15870	15870	15870	0
255	20241104	143700	77753980	15870	15870	15870	15870	0
256	20241104	143600	77753980	15870	15870	15870	15870	7
257	20241104	143500	77642890	15870	15870	15870	15870	0
258	20241104	143400	77642890	15870	15870	15870	15870	0
259	20241104	143300	77642890	15870	15870	15870	15870	1
260	20241104	143200	77627020	15880	15880	15880	15880	0
261	20241104	143100	77627020	15880	15880	15880	15880	0
262	20241104	143000	77627020	15880	15880	15880	15880	0
263	20241104	142900	77627020	15880	15880	15880	15880	64
264	20241104	142800	76610700	15880	15880	15880	15880	0
265	20241104	142700	76610700	15880	15880	15880	15880	0
266	20241104	142600	76610700	15880	15880	15880	15880	0
267	20241104	142500	76610700	15880	15880	15880	15880	1
268	20241104	142400	76594820	15870	15870	15870	15870	23
269	20241104	142300	76229810	15870	15860	15870	15860	13
270	20241104	142200	76023620	15860	15860	15860	15860	5
271	20241104	142100	75944320	15860	15850	15860	15850	2
272	20241104	142000	75912610	15850	15850	15850	15850	9
273	20241104	141900	75769960	15840	15840	15850	15820	6
274	20241104	141800	75674940	15850	15830	15850	15830	22
275	20241104	141700	75326390	15820	15820	15820	15820	113
276	20241104	141600	73538730	15820	15820	15820	15820	0
277	20241104	141500	73538730	15820	15820	15820	15820	0
278	20241104	141400	73538730	15820	15820	15820	15820	0
279	20241104	141300	73538730	15820	15820	15820	15820	0
280	20241104	141200	73538730	15820	15820	15820	15820	0
281	20241104	141100	73538730	15820	15820	15820	15820	1
282	20241104	141000	73522910	15810	15810	15810	15810	0
283	20241104	140900	73522910	15810	15810	15810	15810	1
284	20241104	140800	73507100	15820	15820	15820	15820	0
285	20241104	140700	73507100	15820	15820	15820	15820	0
286	20241104	140600	73507100	15820	15820	15820	15820	1
287	20241104	140500	73491280	15820	15820	15820	15820	0
288	20241104	140400	73491280	15820	15820	15820	15820	0
289	20241104	140300	73491280	15820	15820	15820	15820	1
290	20241104	140200	73475460	15820	15820	15820	15820	1
291	20241104	140100	73459640	15820	15820	15820	15820	0
292	20241104	140000	73459640	15820	15820	15820	15820	0
293	20241104	135900	73459640	15820	15820	15820	15820	2
294	20241104	135800	73428000	15820	15820	15820	15820	0
295	20241104	135700	73428000	15820	15820	15820	15820	0
296	20241104	135600	73428000	15820	15820	15820	15820	0
297	20241104	135500	73428000	15820	15820	15820	15820	0
298	20241104	135400	73428000	15820	15820	15820	15820	0
299	20241104	135300	73428000	15820	15820	15820	15820	0
300	20241104	135200	73428000	15820	15820	15820	15820	153
301	20241104	135100	71007540	15820	15800	15820	15800	4
302	20241104	135000	70944290	15790	15780	15800	15760	79
303	20241104	134900	69699080	15800	15810	15810	15780	3
304	20241104	134800	69651690	15820	15820	15820	15820	0
305	20241104	134700	69651690	15820	15820	15820	15820	0
306	20241104	134600	69651690	15820	15820	15820	15820	0
307	20241104	134500	69651690	15820	15810	15820	15810	22
308	20241104	134400	69303860	15790	15800	15810	15780	46
309	20241104	134300	68577830	15810	15810	15810	15810	6
310	20241104	134200	68482970	15810	15810	15810	15800	6
311	20241104	134100	68388130	15810	15810	15810	15810	0
312	20241104	134000	68388130	15810	15810	15810	15810	0
313	20241104	133900	68388130	15810	15810	15810	15810	1
314	20241104	133800	68372320	15790	15790	15790	15790	0
315	20241104	133700	68372320	15790	15790	15790	15790	0
316	20241104	133600	68372320	15790	15790	15790	15790	0
317	20241104	133500	68372320	15790	15790	15790	15790	0
318	20241104	133400	68372320	15790	15790	15790	15790	0
319	20241104	133300	68372320	15790	15790	15790	15790	0
320	20241104	133200	68372320	15790	15790	15790	15790	0
321	20241104	133100	68372320	15790	15790	15790	15790	0
322	20241104	133000	68372320	15790	15790	15790	15790	0
323	20241104	132900	68372320	15790	15790	15790	15790	0
324	20241104	132800	68372320	15790	15790	15790	15790	0
325	20241104	132700	68372320	15790	15790	15790	15790	1
326	20241104	132600	68356530	15800	15810	15810	15770	5
327	20241104	132500	68277570	15820	15810	15820	15810	3
328	20241104	132400	68230130	15800	15780	15800	15770	154
329	20241104	132300	65799830	15770	15780	15800	15770	52
330	20241104	132200	64979370	15780	15800	15800	15780	92
331	20241104	132100	63527570	15810	15810	15810	15810	0
332	20241104	132000	63527570	15810	15810	15810	15800	5
333	20241104	131900	63448530	15820	15820	15820	15820	0
334	20241104	131800	63448530	15820	15820	15820	15820	0
335	20241104	131700	63448530	15820	15820	15820	15820	1
336	20241104	131600	63432710	15820	15820	15820	15820	0
337	20241104	131500	63432710	15820	15820	15820	15820	0
338	20241104	131400	63432710	15820	15820	15820	15820	0
339	20241104	131300	63432710	15820	15820	15820	15820	0
340	20241104	131200	63432710	15820	15820	15820	15820	0
341	20241104	131100	63432710	15820	15820	15820	15820	0
342	20241104	131000	63432710	15820	15820	15820	15820	0
343	20241104	130900	63432710	15820	15820	15820	15820	0
344	20241104	130800	63432710	15820	15820	15820	15810	3
345	20241104	130700	63385260	15790	15810	15810	15790	65
346	20241104	130600	62357630	15810	15810	15810	15810	0
347	20241104	130500	62357630	15810	15810	15810	15810	5
348	20241104	130400	62278580	15810	15810	15810	15810	25
349	20241104	130300	61883330	15810	15790	15810	15790	4
350	20241104	130200	61820120	15810	15800	15810	15790	4
351	20241104	130100	61756910	15800	15800	15800	15800	0
352	20241104	130000	61756910	15800	15800	15800	15800	2
353	20241104	125900	61725310	15800	15800	15800	15800	0
354	20241104	125800	61725310	15800	15800	15800	15800	0
355	20241104	125700	61725310	15800	15800	15800	15800	1
356	20241104	125600	61709510	15800	15800	15800	15800	0
357	20241104	125500	61709510	15800	15800	15800	15800	0
358	20241104	125400	61709510	15800	15800	15800	15800	0
359	20241104	125300	61709510	15800	15800	15800	15800	0
360	20241104	125200	61709510	15800	15800	15800	15800	1
361	20241104	125100	61693710	15800	15800	15800	15800	0
362	20241104	125000	61693710	15800	15790	15800	15790	2
363	20241104	124900	61662120	15800	15800	15800	15800	12
364	20241104	124800	61472520	15810	15810	15810	15810	0
365	20241104	124700	61472520	15810	15800	15810	15780	6
366	20241104	124600	61377780	15810	15810	15810	15810	0
367	20241104	124500	61377780	15810	15800	15810	15800	2
368	20241104	124400	61346170	15810	15790	15810	15790	37
369	20241104	124300	60761900	15790	15790	15790	15790	0
370	20241104	124200	60761900	15790	15790	15790	15790	0
371	20241104	124100	60761900	15790	15790	15790	15790	0
372	20241104	124000	60761900	15790	15790	15790	15790	0
373	20241104	123900	60761900	15790	15790	15790	15790	0
374	20241104	123800	60761900	15790	15790	15790	15790	1
375	20241104	123700	60746110	15790	15790	15790	15790	0
376	20241104	123600	60746110	15790	15790	15790	15790	0
377	20241104	123500	60746110	15790	15790	15790	15790	0
378	20241104	123400	60746110	15790	15790	15790	15790	0
379	20241104	123300	60746110	15790	15790	15790	15790	0
380	20241104	123200	60746110	15790	15790	15790	15790	0
381	20241104	123100	60746110	15790	15790	15790	15790	1
382	20241104	123000	60730320	15780	15780	15780	15780	0
383	20241104	122900	60730320	15780	15800	15800	15780	50
384	20241104	122800	59941000	15810	15810	15810	15810	2
385	20241104	122700	59909380	15810	15810	15810	15810	2
386	20241104	122600	59877760	15810	15810	15810	15810	2
387	20241104	122500	59846140	15810	15810	15810	15810	1
388	20241104	122400	59830330	15810	15810	15810	15810	1
389	20241104	122300	59814520	15810	15810	15810	15810	0
390	20241104	122200	59814520	15810	15810	15810	15810	0
391	20241104	122100	59814520	15810	15810	15810	15810	0
392	20241104	122000	59814520	15810	15810	15810	15810	0
393	20241104	121900	59814520	15810	15810	15810	15810	1
394	20241104	121800	59798710	15810	15810	15810	15810	0
395	20241104	121700	59798710	15810	15810	15810	15810	0
396	20241104	121600	59798710	15810	15810	15810	15810	2
397	20241104	121500	59767090	15810	15810	15810	15810	0
398	20241104	121400	59767090	15810	15810	15810	15810	0
399	20241104	121300	59767090	15810	15810	15810	15810	0
400	20241104	121200	59767090	15810	15810	15810	15810	0
401	20241104	121100	59767090	15810	15810	15810	15810	0
402	20241104	121000	59767090	15810	15810	15810	15810	0
403	20241104	120900	59767090	15810	15810	15810	15810	0
404	20241104	120800	59767090	15810	15810	15810	15810	0
405	20241104	120700	59767090	15810	15810	15810	15810	44
406	20241104	120600	59071450	15810	15810	15810	15810	1
407	20241104	120500	59055640	15810	15810	15810	15810	0
408	20241104	120400	59055640	15810	15810	15810	15810	0
409	20241104	120300	59055640	15810	15810	15810	15810	0
410	20241104	120200	59055640	15810	15800	15810	15800	54
411	20241104	120100	58202430	15800	15800	15800	15800	0
412	20241104	120000	58202430	15800	15800	15800	15800	0
413	20241104	115900	58202430	15800	15800	15800	15800	12
414	20241104	115800	58012830	15800	15800	15800	15800	0
415	20241104	115700	58012830	15800	15800	15800	15800	1
416	20241104	115600	57997030	15800	15800	15800	15800	2
417	20241104	115500	57965430	15800	15800	15800	15800	0
418	20241104	115400	57965430	15800	15800	15800	15800	0
419	20241104	115300	57965430	15800	15800	15800	15800	2
420	20241104	115200	57933830	15810	15810	15810	15810	1
421	20241104	115100	57918020	15810	15810	15810	15810	0
422	20241104	115000	57918020	15810	15810	15810	15810	0
423	20241104	114900	57918020	15810	15810	15810	15810	3
424	20241104	114800	57870590	15810	15810	15810	15800	6
425	20241104	114700	57775770	15810	15810	15810	15810	0
426	20241104	114600	57775770	15810	15810	15810	15810	11
427	20241104	114500	57601860	15810	15810	15810	15810	0
428	20241104	114400	57601860	15810	15810	15810	15810	0
429	20241104	114300	57601860	15810	15810	15810	15810	0
430	20241104	114200	57601860	15810	15800	15810	15800	13
431	20241104	114100	57396440	15790	15790	15790	15790	0
432	20241104	114000	57396440	15790	15790	15790	15790	0
433	20241104	113900	57396440	15790	15790	15790	15790	12
434	20241104	113800	57206960	15800	15800	15800	15800	2
435	20241104	113700	57175360	15810	15810	15810	15810	0
436	20241104	113600	57175360	15810	15800	15810	15800	2
437	20241104	113500	57143750	15810	15810	15810	15810	0
438	20241104	113400	57143750	15810	15810	15810	15810	4
439	20241104	113300	57080510	15820	15820	15820	15820	1
440	20241104	113200	57064690	15820	15820	15820	15820	0
441	20241104	113100	57064690	15820	15820	15820	15820	1
442	20241104	113000	57048870	15820	15820	15820	15820	0
443	20241104	112900	57048870	15820	15820	15820	15820	0
444	20241104	112800	57048870	15820	15820	15820	15820	0
445	20241104	112700	57048870	15820	15820	15820	15820	0
446	20241104	112600	57048870	15820	15820	15820	15820	0
447	20241104	112500	57048870	15820	15820	15820	15820	0
448	20241104	112400	57048870	15820	15820	15820	15820	0
449	20241104	112300	57048870	15820	15820	15820	15820	0
450	20241104	112200	57048870	15820	15820	15820	15820	1
451	20241104	112100	57033050	15830	15830	15830	15830	1
452	20241104	112000	57017220	15830	15820	15830	15820	2
453	20241104	111900	56985570	15830	15830	15830	15830	0
454	20241104	111800	56985570	15830	15830	15830	15830	0
455	20241104	111700	56985570	15830	15830	15830	15830	0
456	20241104	111600	56985570	15830	15820	15830	15820	2
457	20241104	111500	56953920	15810	15800	15810	15800	61
458	20241104	111400	55989920	15790	15780	15790	15780	209
459	20241104	111300	52691630	15780	15780	15780	15780	1
460	20241104	111200	52675850	15780	15780	15780	15780	2
461	20241104	111100	52644290	15770	15780	15780	15770	22
462	20241104	111000	52297340	15780	15780	15780	15780	1
463	20241104	110900	52281560	15780	15780	15780	15780	1
464	20241104	110800	52265780	15780	15780	15780	15780	1
465	20241104	110700	52250000	15780	15780	15780	15780	1
466	20241104	110600	52234220	15780	15780	15780	15780	13
467	20241104	110500	52029080	15790	15790	15790	15790	0
468	20241104	110400	52029080	15790	15790	15790	15790	0
469	20241104	110300	52029080	15790	15790	15790	15790	0
470	20241104	110200	52029080	15790	15790	15790	15790	0
471	20241104	110100	52029080	15790	15790	15790	15790	0
472	20241104	110000	52029080	15790	15790	15790	15790	0
473	20241104	105900	52029080	15790	15790	15790	15790	0
474	20241104	105800	52029080	15790	15790	15790	15790	1
475	20241104	105700	52013290	15790	15790	15790	15790	0
476	20241104	105600	52013290	15790	15790	15790	15780	8
477	20241104	105500	51886980	15790	15790	15790	15790	1
478	20241104	105400	51871190	15800	15800	15800	15800	0
479	20241104	105300	51871190	15800	15800	15800	15800	1
480	20241104	105200	51855390	15800	15780	15800	15780	421
481	20241104	105100	45211900	15780	15780	15780	15780	0
482	20241104	105000	45211900	15780	15770	15780	15770	2
483	20241104	104900	45180350	15770	15770	15770	15770	0
484	20241104	104800	45180350	15770	15770	15770	15770	0
485	20241104	104700	45180350	15770	15770	15770	15770	0
486	20241104	104600	45180350	15770	15770	15770	15770	0
487	20241104	104500	45180350	15770	15770	15770	15770	54
488	20241104	104400	44328770	15770	15770	15770	15770	0
489	20241104	104300	44328770	15770	15770	15770	15770	0
490	20241104	104200	44328770	15770	15770	15770	15770	10
491	20241104	104100	44171070	15780	15780	15780	15780	0
492	20241104	104000	44171070	15780	15780	15780	15780	0
493	20241104	103900	44171070	15780	15780	15780	15780	0
494	20241104	103800	44171070	15780	15780	15780	15780	16
495	20241104	103700	43918590	15780	15780	15780	15780	0
496	20241104	103600	43918590	15780	15780	15780	15780	0
497	20241104	103500	43918590	15780	15780	15780	15780	0
498	20241104	103400	43918590	15780	15780	15780	15780	0
499	20241104	103300	43918590	15780	15780	15780	15780	0
500	20241104	103200	43918590	15780	15770	15780	15770	7
501	20241104	103100	43808190	15770	15770	15770	15770	7
502	20241104	103000	43697800	15780	15780	15780	15780	3
503	20241104	102900	43650460	15780	15780	15780	15780	0
504	20241104	102800	43650460	15780	15780	15780	15780	0
505	20241104	102700	43650460	15780	15780	15780	15780	1
506	20241104	102600	43634680	15780	15780	15780	15780	0
507	20241104	102500	43634680	15780	15780	15780	15780	0
508	20241104	102400	43634680	15780	15780	15780	15780	1
509	20241104	102300	43618900	15780	15780	15780	15780	10
510	20241104	102200	43461100	15770	15770	15770	15770	0
511	20241104	102100	43461100	15770	15770	15770	15770	0
512	20241104	102000	43461100	15770	15770	15770	15770	0
513	20241104	101900	43461100	15770	15770	15770	15770	0
514	20241104	101800	43461100	15770	15770	15770	15770	0
515	20241104	101700	43461100	15770	15790	15790	15770	10
516	20241104	101600	43303340	15800	15790	15800	15790	60
517	20241104	101500	42355930	15780	15770	15780	15770	63
518	20241104	101400	41361910	15770	15770	15770	15770	0
519	20241104	101300	41361910	15770	15770	15770	15770	0
520	20241104	101200	41361910	15770	15760	15770	15760	3
521	20241104	101100	41314610	15750	15740	15750	15740	23
522	20241104	101000	40952560	15750	15770	15770	15750	30
523	20241104	100900	40479960	15770	15770	15780	15770	6
524	20241104	100800	40385330	15780	15780	15780	15780	0
525	20241104	100700	40385330	15780	15760	15780	15760	3
526	20241104	100600	40338010	15770	15750	15770	15750	3
527	20241104	100500	40290730	15750	15750	15750	15730	36
528	20241104	100400	39723750	15750	15730	15750	15730	90
529	20241104	100300	38308030	15750	15750	15750	15750	150
530	20241104	100200	35945530	15750	15750	15750	15750	75
531	20241104	100100	34764280	15750	15750	15750	15750	1
532	20241104	100000	34748530	15760	15750	15760	15750	51
533	20241104	095900	33945170	15750	15740	15750	15740	50
534	20241104	095800	33158070	15740	15740	15740	15740	0
535	20241104	095700	33158070	15740	15740	15740	15740	2
536	20241104	095600	33126590	15730	15730	15730	15730	0
537	20241104	095500	33126590	15730	15730	15730	15730	0
538	20241104	095400	33126590	15730	15650	15730	15650	731
539	20241104	095300	21649480	15650	15650	15650	15650	11
540	20241104	095200	21477330	15640	15640	15650	15640	122
541	20241104	095100	19568280	15650	15640	15650	15620	147
542	20241104	095000	17269150	15620	15620	15620	15620	0
543	20241104	094900	17269150	15620	15620	15620	15620	0
544	20241104	094800	17269150	15620	15620	15620	15620	0
545	20241104	094700	17269150	15620	15620	15620	15620	99
546	20241104	094600	15722770	15620	15620	15620	15620	0
547	20241104	094500	15722770	15620	15620	15620	15620	0
548	20241104	094400	15722770	15620	15630	15630	15620	30
549	20241104	094300	15254140	15650	15650	15650	15650	0
550	20241104	094200	15254140	15650	15650	15650	15650	75
551	20241104	094100	14080390	15660	15650	15660	15650	27
552	20241104	094000	13657830	15650	15640	15650	15640	13
553	20241104	093900	13454500	15640	15640	15640	15640	2
554	20241104	093800	13423220	15620	15620	15620	15620	0
555	20241104	093700	13423220	15620	15620	15620	15620	0
556	20241104	093600	13423220	15620	15620	15620	15620	0
557	20241104	093500	13423220	15620	15620	15620	15620	0
558	20241104	093400	13423220	15620	15640	15640	15620	61
559	20241104	093300	12469680	15640	15620	15640	15620	2
560	20241104	093200	12438420	15630	15630	15630	15630	0
561	20241104	093100	12438420	15630	15630	15630	15630	0
562	20241104	093000	12438420	15630	15630	15630	15630	0
563	20241104	092900	12438420	15630	15630	15630	15630	35
564	20241104	092800	11891370	15620	15620	15620	15620	0
565	20241104	092700	11891370	15620	15620	15620	15620	0
566	20241104	092600	11891370	15620	15620	15620	15620	0
567	20241104	092500	11891370	15620	15630	15630	15620	404
568	20241104	092400	5580590	15630	15630	15630	15630	0
569	20241104	092300	5580590	15630	15630	15630	15630	0
570	20241104	092200	5580590	15630	15630	15630	15630	96
571	20241104	092100	4080110	15630	15630	15630	15630	0
572	20241104	092000	4080110	15630	15640	15640	15620	189
573	20241104	091900	1127840	15650	15640	15650	15640	8
574	20241104	091800	1002660	15640	15640	15640	15640	1
575	20241104	091700	987020	15650	15650	15650	15650	0
576	20241104	091600	987020	15650	15650	15650	15650	0
577	20241104	091500	987020	15650	15650	15650	15650	0
578	20241104	091400	987020	15650	15650	15650	15650	0
579	20241104	091300	987020	15650	15650	15650	15650	26
580	20241104	091200	580120	15650	15650	15650	15650	0
581	20241104	091100	580120	15650	15650	15650	15650	3
582	20241104	091000	533170	15720	15720	15720	15720	3
583	20241104	090900	486010	15720	15720	15720	15720	0
584	20241104	090800	486010	15720	15720	15720	15720	0
585	20241104	090700	486010	15720	15720	15720	15720	0
586	20241104	090600	486010	15720	15720	15720	15720	0
587	20241104	090500	486010	15720	15720	15720	15720	0
588	20241104	090400	486010	15720	15720	15720	15720	6
589	20241104	090300	391690	15720	15720	15720	15720	0
590	20241104	090200	391690	15720	15620	15720	15600	22
591	20241104	090100	47190	15740	15740	15740	15740	1
592	20241104	090000	31450	15700	15750	15750	15700	2