KissMeData/008490/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	185000	126304100	15750	15750	15750	15750	238
3	20241106	184900	126304100	15750	15750	15750	15750	0
4	20241106	184800	126304100	15750	15750	15750	15750	0
5	20241106	184700	126304100	15750	15750	15750	15750	0
6	20241106	184600	126304100	15750	15750	15750	15750	0
7	20241106	184500	126304100	15750	15750	15750	15750	0
8	20241106	184400	126304100	15750	15750	15750	15750	0
9	20241106	184300	126304100	15750	15750	15750	15750	0
10	20241106	184200	126304100	15750	15750	15750	15750	0
11	20241106	184100	126304100	15750	15750	15750	15750	0
12	20241106	184000	126304100	15750	15750	15750	15750	0
13	20241106	183900	126304100	15750	15750	15750	15750	0
14	20241106	183800	126304100	15750	15750	15750	15750	0
15	20241106	183700	126304100	15750	15750	15750	15750	0
16	20241106	183600	126304100	15750	15750	15750	15750	0
17	20241106	183500	126304100	15750	15750	15750	15750	0
18	20241106	183400	126304100	15750	15750	15750	15750	0
19	20241106	183300	126304100	15750	15750	15750	15750	0
20	20241106	183200	126304100	15750	15750	15750	15750	0
21	20241106	183100	126304100	15750	15750	15750	15750	0
22	20241106	183000	126304100	15750	15750	15750	15750	0
23	20241106	182900	126304100	15750	15750	15750	15750	0
24	20241106	182800	126304100	15750	15750	15750	15750	0
25	20241106	182700	126304100	15750	15750	15750	15750	0
26	20241106	182600	126304100	15750	15750	15750	15750	0
27	20241106	182500	126304100	15750	15750	15750	15750	0
28	20241106	182400	126304100	15750	15750	15750	15750	0
29	20241106	182300	126304100	15750	15750	15750	15750	0
30	20241106	182200	126304100	15750	15750	15750	15750	0
31	20241106	182100	126304100	15750	15750	15750	15750	0
32	20241106	182000	126304100	15750	15750	15750	15750	238
33	20241106	181900	126304100	15750	15750	15750	15750	0
34	20241106	181800	126304100	15750	15750	15750	15750	0
35	20241106	181700	126304100	15750	15750	15750	15750	0
36	20241106	181600	126304100	15750	15750	15750	15750	0
37	20241106	181500	126304100	15750	15750	15750	15750	0
38	20241106	181400	126304100	15750	15750	15750	15750	0
39	20241106	181300	126304100	15750	15750	15750	15750	0
40	20241106	181200	126304100	15750	15750	15750	15750	0
41	20241106	181100	126304100	15750	15750	15750	15750	0
42	20241106	181000	126304100	15750	15750	15750	15750	0
43	20241106	180900	126304100	15750	15750	15750	15750	0
44	20241106	180800	126304100	15750	15750	15750	15750	0
45	20241106	180700	126304100	15750	15750	15750	15750	0
46	20241106	180600	126304100	15750	15750	15750	15750	0
47	20241106	180500	126304100	15750	15750	15750	15750	0
48	20241106	180400	126304100	15750	15750	15750	15750	0
49	20241106	180300	126304100	15750	15750	15750	15750	0
50	20241106	180200	126304100	15750	15750	15750	15750	0
51	20241106	180100	126304100	15750	15750	15750	15750	0
52	20241106	180000	126304100	15750	15750	15750	15750	0
53	20241106	175900	126304100	15750	15750	15750	15750	0
54	20241106	175800	126304100	15750	15750	15750	15750	0
55	20241106	175700	126304100	15750	15750	15750	15750	0
56	20241106	175600	126304100	15750	15750	15750	15750	0
57	20241106	175500	126304100	15750	15750	15750	15750	0
58	20241106	175400	126304100	15750	15750	15750	15750	0
59	20241106	175300	126304100	15750	15750	15750	15750	0
60	20241106	175200	126304100	15750	15750	15750	15750	0
61	20241106	175100	126304100	15750	15750	15750	15750	0
62	20241106	175000	126304100	15750	15750	15750	15750	238
63	20241106	174900	126304100	15750	15750	15750	15750	0
64	20241106	174800	126304100	15750	15750	15750	15750	0
65	20241106	174700	126304100	15750	15750	15750	15750	0
66	20241106	174600	126304100	15750	15750	15750	15750	0
67	20241106	174500	126304100	15750	15750	15750	15750	0
68	20241106	174400	126304100	15750	15750	15750	15750	0
69	20241106	174300	126304100	15750	15750	15750	15750	0
70	20241106	174200	126304100	15750	15750	15750	15750	0
71	20241106	174100	126304100	15750	15750	15750	15750	0
72	20241106	174000	126304100	15750	15750	15750	15750	0
73	20241106	173900	126304100	15750	15750	15750	15750	0
74	20241106	173800	126304100	15750	15750	15750	15750	0
75	20241106	173700	126304100	15750	15750	15750	15750	0
76	20241106	173600	126304100	15750	15750	15750	15750	0
77	20241106	173500	126304100	15750	15750	15750	15750	0
78	20241106	173400	126304100	15750	15750	15750	15750	0
79	20241106	173300	126304100	15750	15750	15750	15750	0
80	20241106	173200	126304100	15750	15750	15750	15750	0
81	20241106	173100	126304100	15750	15750	15750	15750	0
82	20241106	173000	126304100	15750	15750	15750	15750	0
83	20241106	172900	126304100	15750	15750	15750	15750	0
84	20241106	172800	126304100	15750	15750	15750	15750	0
85	20241106	172700	126304100	15750	15750	15750	15750	0
86	20241106	172600	126304100	15750	15750	15750	15750	0
87	20241106	172500	126304100	15750	15750	15750	15750	0
88	20241106	172400	126304100	15750	15750	15750	15750	0
89	20241106	172300	126304100	15750	15750	15750	15750	0
90	20241106	172200	126304100	15750	15750	15750	15750	0
91	20241106	172100	126304100	15750	15750	15750	15750	0
92	20241106	172000	126304100	15750	15750	15750	15750	238
93	20241106	171900	126304100	15750	15750	15750	15750	0
94	20241106	171800	126304100	15750	15750	15750	15750	0
95	20241106	171700	126304100	15750	15750	15750	15750	0
96	20241106	171600	126304100	15750	15750	15750	15750	0
97	20241106	171500	126304100	15750	15750	15750	15750	0
98	20241106	171400	126304100	15750	15750	15750	15750	0
99	20241106	171300	126304100	15750	15750	15750	15750	0
100	20241106	171200	126304100	15750	15750	15750	15750	0
101	20241106	171100	126304100	15750	15750	15750	15750	0
102	20241106	171000	126304100	15750	15750	15750	15750	0
103	20241106	170900	126304100	15750	15750	15750	15750	0
104	20241106	170800	126304100	15750	15750	15750	15750	0
105	20241106	170700	126304100	15750	15750	15750	15750	0
106	20241106	170600	126304100	15750	15750	15750	15750	0
107	20241106	170500	126304100	15750	15750	15750	15750	0
108	20241106	170400	126304100	15750	15750	15750	15750	0
109	20241106	170300	126304100	15750	15750	15750	15750	0
110	20241106	170200	126304100	15750	15750	15750	15750	0
111	20241106	170100	126304100	15750	15750	15750	15750	0
112	20241106	170000	126304100	15750	15750	15750	15750	0
113	20241106	165900	126304100	15750	15750	15750	15750	0
114	20241106	165800	126304100	15750	15750	15750	15750	0
115	20241106	165700	126304100	15750	15750	15750	15750	0
116	20241106	165600	126304100	15750	15750	15750	15750	0
117	20241106	165500	126304100	15750	15750	15750	15750	0
118	20241106	165400	126304100	15750	15750	15750	15750	0
119	20241106	165300	126304100	15750	15750	15750	15750	0
120	20241106	165200	126304100	15750	15750	15750	15750	0
121	20241106	165100	126304100	15750	15750	15750	15750	0
122	20241106	165000	126304100	15750	15750	15750	15750	238
123	20241106	164900	126304100	15750	15750	15750	15750	0
124	20241106	164800	126304100	15750	15750	15750	15750	0
125	20241106	164700	126304100	15750	15750	15750	15750	0
126	20241106	164600	126304100	15750	15750	15750	15750	0
127	20241106	164500	126304100	15750	15750	15750	15750	0
128	20241106	164400	126304100	15750	15750	15750	15750	0
129	20241106	164300	126304100	15750	15750	15750	15750	0
130	20241106	164200	126304100	15750	15750	15750	15750	0
131	20241106	164100	126304100	15750	15750	15750	15750	0
132	20241106	164000	126304100	15750	15750	15750	15750	0
133	20241106	163900	126304100	15750	15750	15750	15750	0
134	20241106	163800	126304100	15750	15750	15750	15750	0
135	20241106	163700	126304100	15750	15750	15750	15750	0
136	20241106	163600	126304100	15750	15750	15750	15750	0
137	20241106	163500	126304100	15750	15750	15750	15750	0
138	20241106	163400	126304100	15750	15750	15750	15750	0
139	20241106	163300	126304100	15750	15750	15750	15750	0
140	20241106	163200	126304100	15750	15750	15750	15750	0
141	20241106	163100	126304100	15750	15750	15750	15750	0
142	20241106	163000	126304100	15750	15750	15750	15750	0
143	20241106	162900	126304100	15750	15750	15750	15750	0
144	20241106	162800	126304100	15750	15750	15750	15750	0
145	20241106	162700	126304100	15750	15750	15750	15750	0
146	20241106	162600	126304100	15750	15750	15750	15750	0
147	20241106	162500	126304100	15750	15750	15750	15750	0
148	20241106	162400	126304100	15750	15750	15750	15750	0
149	20241106	162300	126304100	15750	15750	15750	15750	0
150	20241106	162200	126304100	15750	15750	15750	15750	0
151	20241106	162100	126304100	15750	15750	15750	15750	0
152	20241106	162000	126304100	15750	15750	15750	15750	238
153	20241106	161900	126304100	15750	15750	15750	15750	0
154	20241106	161800	126304100	15750	15750	15750	15750	0
155	20241106	161700	126304100	15750	15750	15750	15750	0
156	20241106	161600	126304100	15750	15750	15750	15750	0
157	20241106	161500	126304100	15750	15750	15750	15750	0
158	20241106	161400	126304100	15750	15750	15750	15750	0
159	20241106	161300	126304100	15750	15750	15750	15750	0
160	20241106	161200	126304100	15750	15750	15750	15750	0
161	20241106	161100	126304100	15750	15750	15750	15750	0
162	20241106	161000	126304100	15750	15750	15750	15750	0
163	20241106	160900	126304100	15750	15750	15750	15750	0
164	20241106	160800	126304100	15750	15750	15750	15750	0
165	20241106	160700	126304100	15750	15750	15750	15750	0
166	20241106	160600	126304100	15750	15750	15750	15750	0
167	20241106	160500	126304100	15750	15750	15750	15750	0
168	20241106	160400	126304100	15750	15750	15750	15750	0
169	20241106	160300	126304100	15750	15750	15750	15750	0
170	20241106	160200	126304100	15750	15750	15750	15750	0
171	20241106	160100	126304100	15750	15750	15750	15750	0
172	20241106	160000	126304100	15750	15750	15750	15750	0
173	20241106	155900	126304100	15750	15750	15750	15750	0
174	20241106	155800	126304100	15750	15750	15750	15750	0
175	20241106	155700	126304100	15750	15750	15750	15750	0
176	20241106	155600	126304100	15750	15750	15750	15750	0
177	20241106	155500	126304100	15750	15750	15750	15750	0
178	20241106	155400	126304100	15750	15750	15750	15750	0
179	20241106	155300	126304100	15750	15750	15750	15750	0
180	20241106	155200	126304100	15750	15750	15750	15750	0
181	20241106	155100	126304100	15750	15750	15750	15750	0
182	20241106	155000	126304100	15750	15750	15750	15750	238
183	20241106	154900	126304100	15750	15750	15750	15750	0
184	20241106	154800	126304100	15750	15750	15750	15750	0
185	20241106	154700	126304100	15750	15750	15750	15750	0
186	20241106	154600	126304100	15750	15750	15750	15750	0
187	20241106	154500	126304100	15750	15750	15750	15750	0
188	20241106	154400	126304100	15750	15750	15750	15750	0
189	20241106	154300	126304100	15750	15750	15750	15750	0
190	20241106	154200	126304100	15750	15750	15750	15750	0
191	20241106	154100	126304100	15750	15750	15750	15750	0
192	20241106	154000	126304100	15750	15750	15750	15750	0
193	20241106	153900	126304100	15750	15750	15750	15750	0
194	20241106	153800	126304100	15750	15750	15750	15750	0
195	20241106	153700	126304100	15750	15750	15750	15750	0
196	20241106	153600	126304100	15750	15750	15750	15750	0
197	20241106	153500	126304100	15750	15750	15750	15750	0
198	20241106	153400	126304100	15750	15750	15750	15750	0
199	20241106	153300	126304100	15750	15750	15750	15750	0
200	20241106	153200	126304100	15750	15750	15750	15750	0
201	20241106	153100	126304100	15750	15750	15750	15750	0
202	20241106	153000	126304100	15750	15750	15750	15750	238
203	20241106	152900	122555600	15650	15650	15650	15650	0
204	20241106	152800	122555600	15650	15650	15650	15650	0
205	20241106	152700	122555600	15650	15650	15650	15650	0
206	20241106	152600	122555600	15650	15650	15650	15650	0
207	20241106	152500	122555600	15650	15650	15650	15650	0
208	20241106	152400	122555600	15650	15650	15650	15650	0
209	20241106	152300	122555600	15650	15650	15650	15650	0
210	20241106	152200	122555600	15650	15650	15650	15650	0
211	20241106	152100	122555600	15650	15650	15650	15650	0
212	20241106	152000	122555600	15650	15650	15650	15650	0
213	20241106	151900	122555600	15650	15650	15650	15650	15
214	20241106	151800	122320850	15650	15660	15660	15650	15
215	20241106	151700	122086080	15660	15660	15660	15660	2
216	20241106	151600	122054760	15660	15660	15660	15650	88
217	20241106	151500	120677540	15650	15650	15650	15650	2
218	20241106	151400	120646240	15660	15650	15660	15650	14
219	20241106	151300	120427020	15650	15650	15650	15650	2
220	20241106	151200	120395720	15650	15650	15650	15650	2
221	20241106	151100	120364420	15650	15650	15650	15650	0
222	20241106	151000	120364420	15650	15650	15650	15650	3
223	20241106	150900	120317470	15650	15650	15650	15650	2
224	20241106	150800	120286170	15650	15660	15660	15650	4
225	20241106	150700	120223550	15650	15650	15650	15650	28
226	20241106	150600	119785350	15650	15660	15660	15650	2
227	20241106	150500	119754040	15670	15660	15670	15660	4
228	20241106	150400	119691390	15670	15670	15670	15650	5
229	20241106	150300	119613080	15660	15660	15660	15660	13
230	20241106	150200	119409500	15660	15660	15660	15660	0
231	20241106	150100	119409500	15660	15660	15660	15660	2
232	20241106	150000	119378180	15660	15670	15680	15660	63
233	20241106	145900	118391520	15670	15660	15670	15660	3
234	20241106	145800	118344530	15670	15670	15680	15660	5
235	20241106	145700	118266180	15680	15670	15680	15660	32
236	20241106	145600	117764750	15680	15670	15680	15660	6
237	20241106	145500	117670740	15680	15680	15680	15670	4
238	20241106	145400	117608040	15670	15660	15670	15660	13
239	20241106	145300	117404340	15660	15660	15660	15660	2
240	20241106	145200	117373020	15660	15660	15660	15660	1
241	20241106	145100	117357360	15660	15660	15660	15660	2
242	20241106	145000	117326040	15670	15660	15670	15660	4
243	20241106	144900	117263390	15660	15660	15660	15660	2
244	20241106	144800	117232070	15660	15660	15660	15660	2
245	20241106	144700	117200750	15660	15660	15660	15660	2
246	20241106	144600	117169430	15660	15660	15660	15660	2
247	20241106	144500	117138110	15660	15660	15660	15660	1
248	20241106	144400	117122450	15660	15660	15660	15660	22
249	20241106	144300	116777930	15660	15660	15660	15660	22
250	20241106	144200	116433410	15670	15670	15670	15660	4
251	20241106	144100	116370750	15660	15670	15670	15660	12
252	20241106	144000	116182730	15660	15660	15660	15660	126
253	20241106	143900	114209570	15660	15660	15660	15660	22
254	20241106	143800	113865050	15660	15660	15660	15660	2
255	20241106	143700	113833730	15660	15660	15660	15660	2
256	20241106	143600	113802410	15670	15670	15670	15670	3
257	20241106	143500	113755400	15660	15660	15660	15660	22
258	20241106	143400	113410880	15660	15660	15660	15660	22
259	20241106	143300	113066360	15660	15660	15660	15660	22
260	20241106	143200	112721840	15660	15660	15660	15660	115
261	20241106	143100	110920940	15670	15670	15670	15670	0
262	20241106	143000	110920940	15670	15660	15670	15660	3
263	20241106	142900	110873950	15660	15660	15660	15660	2
264	20241106	142800	110842630	15670	15660	15670	15660	12
265	20241106	142700	110654700	15670	15670	15670	15670	1
266	20241106	142600	110639030	15670	15670	15670	15670	0
267	20241106	142500	110639030	15670	15670	15670	15670	2
268	20241106	142400	110607690	15670	15670	15670	15670	2
269	20241106	142300	110576350	15680	15670	15680	15670	425
270	20241106	142200	103916590	15670	15670	15670	15670	2
271	20241106	142100	103885250	15670	15670	15670	15670	2
272	20241106	142000	103853910	15670	15670	15670	15670	2
273	20241106	141900	103822570	15670	15670	15670	15670	2
274	20241106	141800	103791230	15670	15670	15670	15670	0
275	20241106	141700	103791230	15670	15670	15670	15670	2
276	20241106	141600	103759890	15670	15670	15670	15670	2
277	20241106	141500	103728550	15670	15670	15670	15660	26
278	20241106	141400	103321140	15660	15660	15660	15660	2
279	20241106	141300	103289820	15660	15660	15660	15660	7
280	20241106	141200	103180200	15660	15660	15660	15660	8
281	20241106	141100	103054920	15660	15660	15660	15650	32
282	20241106	141000	102553820	15660	15660	15660	15660	23
283	20241106	140900	102193640	15650	15650	15650	15650	17
284	20241106	140800	101927590	15650	15650	15650	15650	2
285	20241106	140700	101896290	15650	15650	15650	15650	2
286	20241106	140600	101864990	15650	15660	15660	15650	3
287	20241106	140500	101818030	15650	15650	15650	15650	2
288	20241106	140400	101786730	15650	15650	15650	15650	2
289	20241106	140300	101755430	15650	15650	15650	15650	1
290	20241106	140200	101739780	15660	15650	15660	15650	4
291	20241106	140100	101677160	15660	15650	15660	15650	48
292	20241106	140000	100925900	15650	15660	15660	15650	4
293	20241106	135900	100863280	15650	15650	15650	15650	22
294	20241106	135800	100518980	15650	15660	15660	15650	13
295	20241106	135700	100315520	15650	15660	15660	15650	4
296	20241106	135600	100252900	15660	15650	15660	15650	3
297	20241106	135500	100205940	15660	15660	15660	15650	4
298	20241106	135400	100143320	15660	15660	15660	15660	6
299	20241106	135300	100049360	15660	15660	15660	15660	3
300	20241106	135200	100002380	15660	15660	15660	15660	2
301	20241106	135100	99971060	15660	15660	15660	15660	1
302	20241106	135000	99955400	15660	15660	15660	15660	0
303	20241106	134900	99955400	15660	15650	15660	15650	3
304	20241106	134800	99908430	15660	15650	15660	15650	3
305	20241106	134700	99861470	15660	15660	15660	15660	1
306	20241106	134600	99845810	15660	15650	15660	15650	3
307	20241106	134500	99798850	15660	15660	15660	15660	2
308	20241106	134400	99767530	15660	15650	15660	15650	3
309	20241106	134300	99720570	15660	15660	15660	15660	2
310	20241106	134200	99689250	15660	15660	15660	15660	0
311	20241106	134100	99689250	15660	15660	15660	15660	2
312	20241106	134000	99657930	15660	15660	15660	15660	2
313	20241106	133900	99626610	15660	15660	15660	15660	2
314	20241106	133800	99595290	15660	15660	15660	15660	1
315	20241106	133700	99579630	15670	15670	15670	15670	1
316	20241106	133600	99563960	15660	15660	15660	15660	143
317	20241106	133500	97324580	15660	15660	15660	15660	0
318	20241106	133400	97324580	15660	15660	15660	15660	2
319	20241106	133300	97293260	15660	15660	15660	15660	2
320	20241106	133200	97261940	15660	15660	15660	15660	2
321	20241106	133100	97230620	15660	15660	15660	15660	2
322	20241106	133000	97199300	15660	15660	15660	15660	2
323	20241106	132900	97167980	15670	15660	15670	15660	12
324	20241106	132800	96979960	15670	15670	15670	15660	8
325	20241106	132700	96854620	15670	15670	15670	15670	2
326	20241106	132600	96823280	15670	15670	15670	15670	0
327	20241106	132500	96823280	15670	15680	15680	15670	46
328	20241106	132400	96102060	15680	15680	15680	15680	0
329	20241106	132300	96102060	15680	15680	15680	15680	2
330	20241106	132200	96070700	15680	15680	15680	15680	5
331	20241106	132100	95992300	15680	15690	15690	15670	277
332	20241106	132000	91650550	15690	15690	15690	15690	1
333	20241106	131900	91634860	15700	15700	15700	15700	0
334	20241106	131800	91634860	15700	15700	15700	15700	1
335	20241106	131700	91619160	15710	15660	15710	15660	342
336	20241106	131600	86259340	15660	15660	15660	15660	1
337	20241106	131500	86243680	15660	15660	15660	15660	1
338	20241106	131400	86228020	15650	15670	15670	15650	149
339	20241106	131300	83894840	15670	15690	15690	15660	401
340	20241106	131200	77612780	15700	15700	15700	15700	2
341	20241106	131100	77581380	15690	15690	15690	15690	1
342	20241106	131000	77565690	15670	15670	15670	15670	0
343	20241106	130900	77565690	15670	15670	15670	15670	0
344	20241106	130800	77565690	15670	15670	15670	15670	0
345	20241106	130700	77565690	15670	15670	15670	15670	0
346	20241106	130600	77565690	15670	15670	15670	15670	0
347	20241106	130500	77565690	15670	15700	15700	15670	108
348	20241106	130400	75873250	15670	15700	15700	15670	8
349	20241106	130300	75747810	15690	15720	15720	15690	66
350	20241106	130200	74711550	15730	15750	15750	15730	259
351	20241106	130100	70636200	15760	15760	15760	15760	1
352	20241106	130000	70620440	15760	15760	15760	15760	33
353	20241106	125900	70100360	15760	15760	15760	15760	0
354	20241106	125800	70100360	15760	15760	15760	15760	0
355	20241106	125700	70100360	15760	15760	15760	15760	0
356	20241106	125600	70100360	15760	15760	15760	15760	0
357	20241106	125500	70100360	15760	15760	15760	15760	1
358	20241106	125400	70084600	15770	15770	15770	15770	1
359	20241106	125300	70068830	15770	15770	15770	15770	0
360	20241106	125200	70068830	15770	15770	15770	15770	1
361	20241106	125100	70053060	15770	15770	15770	15770	1
362	20241106	125000	70037290	15770	15770	15770	15770	1
363	20241106	124900	70021520	15770	15770	15770	15770	1
364	20241106	124800	70005750	15760	15760	15760	15760	25
365	20241106	124700	69611750	15760	15760	15760	15760	1
366	20241106	124600	69595990	15760	15760	15770	15750	103
367	20241106	124500	67973580	15770	15770	15770	15770	0
368	20241106	124400	67973580	15770	15770	15770	15770	0
369	20241106	124300	67973580	15770	15770	15770	15770	0
370	20241106	124200	67973580	15770	15770	15770	15770	0
371	20241106	124100	67973580	15770	15780	15780	15760	69
372	20241106	124000	66886030	15780	15810	15810	15760	296
373	20241106	123900	62216810	15820	15820	15820	15820	0
374	20241106	123800	62216810	15820	15820	15820	15820	0
375	20241106	123700	62216810	15820	15850	15850	15820	712
376	20241106	123600	50944360	15850	15850	15850	15850	0
377	20241106	123500	50944360	15850	15850	15850	15850	0
378	20241106	123400	50944360	15850	15850	15850	15850	0
379	20241106	123300	50944360	15850	15850	15850	15850	0
380	20241106	123200	50944360	15850	15850	15850	15850	0
381	20241106	123100	50944360	15850	15850	15850	15850	0
382	20241106	123000	50944360	15850	15860	15860	15850	150
383	20241106	122900	48565880	15870	15870	15870	15870	0
384	20241106	122800	48565880	15870	15870	15870	15870	0
385	20241106	122700	48565880	15870	15870	15870	15870	0
386	20241106	122600	48565880	15870	15870	15870	15870	0
387	20241106	122500	48565880	15870	15870	15870	15870	1
388	20241106	122400	48550010	15870	15870	15870	15870	0
389	20241106	122300	48550010	15870	15870	15870	15870	0
390	20241106	122200	48550010	15870	15870	15870	15860	7
391	20241106	122100	48438970	15870	15870	15870	15870	27
392	20241106	122000	48010480	15880	15880	15880	15880	0
393	20241106	121900	48010480	15880	15880	15880	15880	0
394	20241106	121800	48010480	15880	15880	15880	15880	0
395	20241106	121700	48010480	15880	15880	15880	15880	1
396	20241106	121600	47994600	15880	15880	15880	15880	0
397	20241106	121500	47994600	15880	15880	15880	15880	0
398	20241106	121400	47994600	15880	15880	15880	15880	0
399	20241106	121300	47994600	15880	15880	15880	15880	5
400	20241106	121200	47915200	15870	15870	15870	15870	0
401	20241106	121100	47915200	15870	15870	15870	15870	0
402	20241106	121000	47915200	15870	15870	15870	15870	0
403	20241106	120900	47915200	15870	15870	15870	15870	0
404	20241106	120800	47915200	15870	15870	15870	15870	0
405	20241106	120700	47915200	15870	15890	15890	15870	447
406	20241106	120600	40819430	15910	15910	15910	15910	0
407	20241106	120500	40819430	15910	15900	15910	15900	2
408	20241106	120400	40787620	15890	15890	15890	15890	0
409	20241106	120300	40787620	15890	15890	15890	15890	0
410	20241106	120200	40787620	15890	15890	15890	15890	0
411	20241106	120100	40787620	15890	15890	15890	15890	0
412	20241106	120000	40787620	15890	15890	15890	15890	0
413	20241106	115900	40787620	15890	15890	15890	15890	0
414	20241106	115800	40787620	15890	15890	15890	15890	0
415	20241106	115700	40787620	15890	15890	15890	15890	0
416	20241106	115600	40787620	15890	15890	15890	15890	0
417	20241106	115500	40787620	15890	15890	15890	15890	1
418	20241106	115400	40771730	15920	15920	15920	15920	0
419	20241106	115300	40771730	15920	15920	15920	15920	0
420	20241106	115200	40771730	15920	15920	15920	15920	0
421	20241106	115100	40771730	15920	15920	15920	15920	0
422	20241106	115000	40771730	15920	15910	15920	15910	2
423	20241106	114900	40739900	15920	15920	15920	15920	0
424	20241106	114800	40739900	15920	15920	15920	15920	0
425	20241106	114700	40739900	15920	15920	15920	15920	0
426	20241106	114600	40739900	15920	15910	15920	15910	4
427	20241106	114500	40676240	15900	15900	15900	15900	0
428	20241106	114400	40676240	15900	15900	15900	15900	2
429	20241106	114300	40644440	15880	15880	15880	15880	0
430	20241106	114200	40644440	15880	15880	15880	15880	0
431	20241106	114100	40644440	15880	15880	15880	15880	0
432	20241106	114000	40644440	15880	15880	15880	15880	0
433	20241106	113900	40644440	15880	15880	15880	15880	0
434	20241106	113800	40644440	15880	15880	15880	15880	0
435	20241106	113700	40644440	15880	15880	15880	15880	0
436	20241106	113600	40644440	15880	15880	15880	15880	0
437	20241106	113500	40644440	15880	15880	15880	15880	0
438	20241106	113400	40644440	15880	15880	15880	15880	0
439	20241106	113300	40644440	15880	15880	15880	15880	1
440	20241106	113200	40628560	15890	15890	15890	15890	0
441	20241106	113100	40628560	15890	15890	15890	15890	0
442	20241106	113000	40628560	15890	15890	15890	15890	0
443	20241106	112900	40628560	15890	15890	15890	15890	61
444	20241106	112800	39659270	15890	15890	15890	15890	0
445	20241106	112700	39659270	15890	15890	15890	15890	0
446	20241106	112600	39659270	15890	15890	15890	15890	0
447	20241106	112500	39659270	15890	15890	15890	15890	0
448	20241106	112400	39659270	15890	15890	15890	15890	0
449	20241106	112300	39659270	15890	15890	15890	15890	1
450	20241106	112200	39643380	15890	15890	15890	15890	127
451	20241106	112100	37625350	15880	15880	15880	15880	0
452	20241106	112000	37625350	15880	15910	15910	15880	382
453	20241106	111900	31555620	15920	15920	15920	15920	0
454	20241106	111800	31555620	15920	15920	15920	15920	0
455	20241106	111700	31555620	15920	15920	15920	15920	0
456	20241106	111600	31555620	15920	15920	15920	15920	30
457	20241106	111500	31078020	15920	15920	15920	15920	20
458	20241106	111400	30759620	15930	15930	15930	15930	0
459	20241106	111300	30759620	15930	15950	15950	15930	21
460	20241106	111200	30424970	15950	15940	15950	15940	2
461	20241106	111100	30393080	15950	15950	15950	15950	0
462	20241106	111000	30393080	15950	15950	15950	15950	0
463	20241106	110900	30393080	15950	15950	15950	15950	0
464	20241106	110800	30393080	15950	15950	15950	15950	0
465	20241106	110700	30393080	15950	15950	15950	15950	0
466	20241106	110600	30393080	15950	15950	15950	15950	0
467	20241106	110500	30393080	15950	15950	15950	15950	0
468	20241106	110400	30393080	15950	15940	15950	15940	2
469	20241106	110300	30361190	15950	15950	15950	15950	0
470	20241106	110200	30361190	15950	15950	15950	15950	0
471	20241106	110100	30361190	15950	15950	15950	15950	0
472	20241106	110000	30361190	15950	15950	15950	15950	0
473	20241106	105900	30361190	15950	15940	15950	15940	10
474	20241106	105800	30201780	15940	15940	15940	15940	0
475	20241106	105700	30201780	15940	15940	15940	15940	0
476	20241106	105600	30201780	15940	15940	15940	15940	0
477	20241106	105500	30201780	15940	15940	15940	15940	0
478	20241106	105400	30201780	15940	15940	15940	15940	0
479	20241106	105300	30201780	15940	15940	15940	15940	1
480	20241106	105200	30185840	15950	15950	15950	15950	0
481	20241106	105100	30185840	15950	15950	15950	15950	1
482	20241106	105000	30169890	15950	15950	15950	15950	0
483	20241106	104900	30169890	15950	15950	15950	15950	0
484	20241106	104800	30169890	15950	15950	15950	15950	0
485	20241106	104700	30169890	15950	15950	15950	15950	0
486	20241106	104600	30169890	15950	15950	15950	15950	0
487	20241106	104500	30169890	15950	15950	15950	15950	0
488	20241106	104400	30169890	15950	15950	15950	15950	0
489	20241106	104300	30169890	15950	15940	15950	15940	63
490	20241106	104200	29165280	15950	15950	15950	15950	0
491	20241106	104100	29165280	15950	15950	15950	15950	0
492	20241106	104000	29165280	15950	15950	15950	15950	0
493	20241106	103900	29165280	15950	15950	15950	15950	0
494	20241106	103800	29165280	15950	15950	15950	15950	0
495	20241106	103700	29165280	15950	15950	15950	15950	0
496	20241106	103600	29165280	15950	15940	15950	15940	4
497	20241106	103500	29101500	15950	15950	15950	15950	0
498	20241106	103400	29101500	15950	15950	15950	15950	0
499	20241106	103300	29101500	15950	15950	15950	15950	0
500	20241106	103200	29101500	15950	15950	15950	15950	0
501	20241106	103100	29101500	15950	15950	15950	15950	1
502	20241106	103000	29085550	15930	15930	15930	15930	1
503	20241106	102900	29069620	15920	15920	15920	15920	0
504	20241106	102800	29069620	15920	15920	15920	15920	0
505	20241106	102700	29069620	15920	15920	15920	15920	0
506	20241106	102600	29069620	15920	15940	15940	15920	5
507	20241106	102500	28990000	15950	15950	15950	15950	0
508	20241106	102400	28990000	15950	15950	15950	15950	2
509	20241106	102300	28958100	15950	15950	15950	15950	0
510	20241106	102200	28958100	15950	15950	15950	15950	0
511	20241106	102100	28958100	15950	15950	15950	15950	0
512	20241106	102000	28958100	15950	15950	15950	15950	1
513	20241106	101900	28942150	15940	15930	15950	15930	161
514	20241106	101800	26376120	15930	15930	15930	15930	0
515	20241106	101700	26376120	15930	15930	15930	15930	0
516	20241106	101600	26376120	15930	15930	15930	15930	2
517	20241106	101500	26344260	15930	15930	15930	15930	10
518	20241106	101400	26184960	15930	15930	15930	15930	0
519	20241106	101300	26184960	15930	15930	15930	15910	3
520	20241106	101200	26137190	15910	15920	15930	15900	9
521	20241106	101100	25993970	15910	15900	15920	15900	9
522	20241106	101000	25850780	15920	15910	15930	15900	7
523	20241106	100900	25739410	15900	15890	15920	15890	57
524	20241106	100800	24833380	15910	15920	15920	15910	4
525	20241106	100700	24769720	15930	15930	15930	15930	1
526	20241106	100600	24753790	15920	15910	15930	15900	139
527	20241106	100500	22542260	15900	15900	15900	15900	176
528	20241106	100400	19743860	15900	15900	15900	15900	1
529	20241106	100300	19727960	15900	15900	15900	15900	2
530	20241106	100200	19696160	15900	15910	15930	15900	6
531	20241106	100100	19600710	15910	15910	15910	15910	5
532	20241106	100000	19521160	15900	15900	15900	15900	2
533	20241106	095900	19489360	15900	15900	15900	15900	36
534	20241106	095800	18916960	15900	15900	15900	15900	0
535	20241106	095700	18916960	15900	15900	15900	15900	0
536	20241106	095600	18916960	15900	15900	15900	15900	5
537	20241106	095500	18837460	15920	15920	15920	15920	8
538	20241106	095400	18710100	15920	15940	15940	15920	253
539	20241106	095300	14678700	15940	15950	15950	15940	11
540	20241106	095200	14503260	15950	15950	15950	15950	3
541	20241106	095100	14455410	15950	15950	15950	15950	30
542	20241106	095000	13976910	15960	15950	15960	15950	18
543	20241106	094900	13689730	15960	15960	15960	15960	0
544	20241106	094800	13689730	15960	15960	15960	15960	0
545	20241106	094700	13689730	15960	15960	15960	15960	10
546	20241106	094600	13530130	15960	15960	15960	15960	0
547	20241106	094500	13530130	15960	15960	15960	15960	0
548	20241106	094400	13530130	15960	15960	15960	15960	0
549	20241106	094300	13530130	15960	15960	15960	15960	0
550	20241106	094200	13530130	15960	15960	15960	15960	0
551	20241106	094100	13530130	15960	15960	15960	15960	0
552	20241106	094000	13530130	15960	15960	15960	15960	0
553	20241106	093900	13530130	15960	15960	15960	15960	0
554	20241106	093800	13530130	15960	15960	15960	15960	1
555	20241106	093700	13514170	15960	15960	15960	15960	0
556	20241106	093600	13514170	15960	15960	15960	15960	0
557	20241106	093500	13514170	15960	15960	15960	15960	2
558	20241106	093400	13482250	15970	15960	15970	15960	12
559	20241106	093300	13290640	15960	15960	15960	15960	51
560	20241106	093200	12476680	15960	15960	15960	15960	0
561	20241106	093100	12476680	15960	15960	15960	15960	2
562	20241106	093000	12444760	15960	15960	15960	15960	1
563	20241106	092900	12428800	15950	15950	15950	15950	11
564	20241106	092800	12253350	15960	15960	15960	15960	0
565	20241106	092700	12253350	15960	15960	15960	15960	0
566	20241106	092600	12253350	15960	15970	15970	15960	110
567	20241106	092500	10497650	15970	15970	15970	15970	0
568	20241106	092400	10497650	15970	16010	16010	15970	417
569	20241106	092300	3832050	16010	16010	16010	16010	4
570	20241106	092200	3768010	16010	16010	16010	16010	0
571	20241106	092100	3768010	16010	16010	16010	16010	1
572	20241106	092000	3752000	16010	15990	16010	15990	3
573	20241106	091900	3704000	15990	16000	16000	15990	72
574	20241106	091800	2552200	16000	16000	16000	16000	0
575	20241106	091700	2552200	16000	16000	16000	16000	12
576	20241106	091600	2360200	16000	15990	16000	15980	19
577	20241106	091500	2056280	15980	15930	15980	15930	53
578	20241106	091400	1210320	15950	15950	15950	15950	1
579	20241106	091300	1194370	15960	15960	15960	15960	1
580	20241106	091200	1178410	15920	15920	15920	15920	0
581	20241106	091100	1178410	15920	15920	15920	15920	0
582	20241106	091000	1178410	15920	15920	15960	15920	47
583	20241106	090900	429590	15920	15910	15920	15910	11
584	20241106	090800	254560	15910	15910	15910	15910	0
585	20241106	090700	254560	15910	15910	15910	15910	1
586	20241106	090600	238650	15910	15910	15910	15910	1
587	20241106	090500	222740	15910	15910	15910	15910	0
588	20241106	090400	222740	15910	15910	15910	15910	1
589	20241106	090300	206830	15910	15910	15910	15910	0
590	20241106	090200	206830	15910	15910	15910	15910	0
591	20241106	090100	206830	15910	15910	15910	15910	0
592	20241106	090000	206830	15910	15910	15910	15910	13