KissMeData/020000/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190400	75586530	15600	15600	15600	15600	436
3	20241105	190300	75586530	15600	15600	15600	15600	0
4	20241105	190200	75586530	15600	15600	15600	15600	0
5	20241105	190100	75586530	15600	15600	15600	15600	0
6	20241105	190000	75586530	15600	15600	15600	15600	0
7	20241105	185900	75586530	15600	15600	15600	15600	0
8	20241105	185800	75586530	15600	15600	15600	15600	0
9	20241105	185700	75586530	15600	15600	15600	15600	0
10	20241105	185600	75586530	15600	15600	15600	15600	0
11	20241105	185500	75586530	15600	15600	15600	15600	0
12	20241105	185400	75586530	15600	15600	15600	15600	0
13	20241105	185300	75586530	15600	15600	15600	15600	0
14	20241105	185200	75586530	15600	15600	15600	15600	0
15	20241105	185100	75586530	15600	15600	15600	15600	0
16	20241105	185000	75586530	15600	15600	15600	15600	0
17	20241105	184900	75586530	15600	15600	15600	15600	0
18	20241105	184800	75586530	15600	15600	15600	15600	0
19	20241105	184700	75586530	15600	15600	15600	15600	0
20	20241105	184600	75586530	15600	15600	15600	15600	0
21	20241105	184500	75586530	15600	15600	15600	15600	0
22	20241105	184400	75586530	15600	15600	15600	15600	0
23	20241105	184300	75586530	15600	15600	15600	15600	0
24	20241105	184200	75586530	15600	15600	15600	15600	0
25	20241105	184100	75586530	15600	15600	15600	15600	0
26	20241105	184000	75586530	15600	15600	15600	15600	0
27	20241105	183900	75586530	15600	15600	15600	15600	0
28	20241105	183800	75586530	15600	15600	15600	15600	0
29	20241105	183700	75586530	15600	15600	15600	15600	0
30	20241105	183600	75586530	15600	15600	15600	15600	0
31	20241105	183500	75586530	15600	15600	15600	15600	0
32	20241105	183400	75586530	15600	15600	15600	15600	436
33	20241105	183300	75586530	15600	15600	15600	15600	0
34	20241105	183200	75586530	15600	15600	15600	15600	0
35	20241105	183100	75586530	15600	15600	15600	15600	0
36	20241105	183000	75586530	15600	15600	15600	15600	0
37	20241105	182900	75586530	15600	15600	15600	15600	0
38	20241105	182800	75586530	15600	15600	15600	15600	0
39	20241105	182700	75586530	15600	15600	15600	15600	0
40	20241105	182600	75586530	15600	15600	15600	15600	0
41	20241105	182500	75586530	15600	15600	15600	15600	0
42	20241105	182400	75586530	15600	15600	15600	15600	0
43	20241105	182300	75586530	15600	15600	15600	15600	0
44	20241105	182200	75586530	15600	15600	15600	15600	0
45	20241105	182100	75586530	15600	15600	15600	15600	0
46	20241105	182000	75586530	15600	15600	15600	15600	0
47	20241105	181900	75586530	15600	15600	15600	15600	0
48	20241105	181800	75586530	15600	15600	15600	15600	0
49	20241105	181700	75586530	15600	15600	15600	15600	0
50	20241105	181600	75586530	15600	15600	15600	15600	0
51	20241105	181500	75586530	15600	15600	15600	15600	0
52	20241105	181400	75586530	15600	15600	15600	15600	0
53	20241105	181300	75586530	15600	15600	15600	15600	0
54	20241105	181200	75586530	15600	15600	15600	15600	0
55	20241105	181100	75586530	15600	15600	15600	15600	0
56	20241105	181000	75586530	15600	15600	15600	15600	0
57	20241105	180900	75586530	15600	15600	15600	15600	0
58	20241105	180800	75586530	15600	15600	15600	15600	0
59	20241105	180700	75586530	15600	15600	15600	15600	0
60	20241105	180600	75586530	15600	15600	15600	15600	0
61	20241105	180500	75586530	15600	15600	15600	15600	0
62	20241105	180400	75586530	15600	15600	15600	15600	436
63	20241105	180300	75586530	15600	15600	15600	15600	0
64	20241105	180200	75586530	15600	15600	15600	15600	0
65	20241105	180100	75586530	15600	15600	15600	15600	0
66	20241105	180000	75586530	15600	15600	15600	15600	0
67	20241105	175900	75586530	15600	15600	15600	15600	0
68	20241105	175800	75586530	15600	15600	15600	15600	0
69	20241105	175700	75586530	15600	15600	15600	15600	0
70	20241105	175600	75586530	15600	15600	15600	15600	0
71	20241105	175500	75586530	15600	15600	15600	15600	0
72	20241105	175400	75586530	15600	15600	15600	15600	0
73	20241105	175300	75586530	15600	15600	15600	15600	0
74	20241105	175200	75586530	15600	15600	15600	15600	0
75	20241105	175100	75586530	15600	15600	15600	15600	0
76	20241105	175000	75586530	15600	15600	15600	15600	0
77	20241105	174900	75586530	15600	15600	15600	15600	0
78	20241105	174800	75586530	15600	15600	15600	15600	0
79	20241105	174700	75586530	15600	15600	15600	15600	0
80	20241105	174600	75586530	15600	15600	15600	15600	0
81	20241105	174500	75586530	15600	15600	15600	15600	0
82	20241105	174400	75586530	15600	15600	15600	15600	0
83	20241105	174300	75586530	15600	15600	15600	15600	0
84	20241105	174200	75586530	15600	15600	15600	15600	0
85	20241105	174100	75586530	15600	15600	15600	15600	0
86	20241105	174000	75586530	15600	15600	15600	15600	0
87	20241105	173900	75586530	15600	15600	15600	15600	0
88	20241105	173800	75586530	15600	15600	15600	15600	0
89	20241105	173700	75586530	15600	15600	15600	15600	0
90	20241105	173600	75586530	15600	15600	15600	15600	0
91	20241105	173500	75586530	15600	15600	15600	15600	0
92	20241105	173400	75586530	15600	15600	15600	15600	436
93	20241105	173300	75586530	15600	15600	15600	15600	0
94	20241105	173200	75586530	15600	15600	15600	15600	0
95	20241105	173100	75586530	15600	15600	15600	15600	0
96	20241105	173000	75586530	15600	15600	15600	15600	0
97	20241105	172900	75586530	15600	15600	15600	15600	0
98	20241105	172800	75586530	15600	15600	15600	15600	0
99	20241105	172700	75586530	15600	15600	15600	15600	0
100	20241105	172600	75586530	15600	15600	15600	15600	0
101	20241105	172500	75586530	15600	15600	15600	15600	0
102	20241105	172400	75586530	15600	15600	15600	15600	0
103	20241105	172300	75586530	15600	15600	15600	15600	0
104	20241105	172200	75586530	15600	15600	15600	15600	0
105	20241105	172100	75586530	15600	15600	15600	15600	0
106	20241105	172000	75586530	15600	15600	15600	15600	0
107	20241105	171900	75586530	15600	15600	15600	15600	0
108	20241105	171800	75586530	15600	15600	15600	15600	0
109	20241105	171700	75586530	15600	15600	15600	15600	0
110	20241105	171600	75586530	15600	15600	15600	15600	0
111	20241105	171500	75586530	15600	15600	15600	15600	0
112	20241105	171400	75586530	15600	15600	15600	15600	0
113	20241105	171300	75586530	15600	15600	15600	15600	0
114	20241105	171200	75586530	15600	15600	15600	15600	0
115	20241105	171100	75586530	15600	15600	15600	15600	0
116	20241105	171000	75586530	15600	15600	15600	15600	0
117	20241105	170900	75586530	15600	15600	15600	15600	0
118	20241105	170800	75586530	15600	15600	15600	15600	0
119	20241105	170700	75586530	15600	15600	15600	15600	0
120	20241105	170600	75586530	15600	15600	15600	15600	0
121	20241105	170500	75586530	15600	15600	15600	15600	0
122	20241105	170400	75586530	15600	15600	15600	15600	436
123	20241105	170300	75586530	15600	15600	15600	15600	0
124	20241105	170200	75586530	15600	15600	15600	15600	0
125	20241105	170100	75586530	15600	15600	15600	15600	0
126	20241105	170000	75586530	15600	15600	15600	15600	0
127	20241105	165900	75586530	15600	15600	15600	15600	0
128	20241105	165800	75586530	15600	15600	15600	15600	0
129	20241105	165700	75586530	15600	15600	15600	15600	0
130	20241105	165600	75586530	15600	15600	15600	15600	0
131	20241105	165500	75586530	15600	15600	15600	15600	0
132	20241105	165400	75586530	15600	15600	15600	15600	0
133	20241105	165300	75586530	15600	15600	15600	15600	0
134	20241105	165200	75586530	15600	15600	15600	15600	0
135	20241105	165100	75586530	15600	15600	15600	15600	0
136	20241105	165000	75586530	15600	15600	15600	15600	0
137	20241105	164900	75586530	15600	15600	15600	15600	0
138	20241105	164800	75586530	15600	15600	15600	15600	0
139	20241105	164700	75586530	15600	15600	15600	15600	0
140	20241105	164600	75586530	15600	15600	15600	15600	0
141	20241105	164500	75586530	15600	15600	15600	15600	0
142	20241105	164400	75586530	15600	15600	15600	15600	0
143	20241105	164300	75586530	15600	15600	15600	15600	0
144	20241105	164200	75586530	15600	15600	15600	15600	0
145	20241105	164100	75586530	15600	15600	15600	15600	0
146	20241105	164000	75586530	15600	15600	15600	15600	0
147	20241105	163900	75586530	15600	15600	15600	15600	0
148	20241105	163800	75586530	15600	15600	15600	15600	0
149	20241105	163700	75586530	15600	15600	15600	15600	0
150	20241105	163600	75586530	15600	15600	15600	15600	0
151	20241105	163500	75586530	15600	15600	15600	15600	0
152	20241105	163400	75586530	15600	15600	15600	15600	436
153	20241105	163300	75586530	15600	15600	15600	15600	0
154	20241105	163200	75586530	15600	15600	15600	15600	0
155	20241105	163100	75586530	15600	15600	15600	15600	0
156	20241105	163000	75586530	15600	15600	15600	15600	0
157	20241105	162900	75586530	15600	15600	15600	15600	0
158	20241105	162800	75586530	15600	15600	15600	15600	0
159	20241105	162700	75586530	15600	15600	15600	15600	0
160	20241105	162600	75586530	15600	15600	15600	15600	0
161	20241105	162500	75586530	15600	15600	15600	15600	0
162	20241105	162400	75586530	15600	15600	15600	15600	0
163	20241105	162300	75586530	15600	15600	15600	15600	0
164	20241105	162200	75586530	15600	15600	15600	15600	0
165	20241105	162100	75586530	15600	15600	15600	15600	0
166	20241105	162000	75586530	15600	15600	15600	15600	0
167	20241105	161900	75586530	15600	15600	15600	15600	0
168	20241105	161800	75586530	15600	15600	15600	15600	0
169	20241105	161700	75586530	15600	15600	15600	15600	0
170	20241105	161600	75586530	15600	15600	15600	15600	0
171	20241105	161500	75586530	15600	15600	15600	15600	0
172	20241105	161400	75586530	15600	15600	15600	15600	0
173	20241105	161300	75586530	15600	15600	15600	15600	0
174	20241105	161200	75586530	15600	15600	15600	15600	0
175	20241105	161100	75586530	15600	15600	15600	15600	0
176	20241105	161000	75586530	15600	15600	15600	15600	0
177	20241105	160900	75586530	15600	15600	15600	15600	0
178	20241105	160800	75586530	15600	15600	15600	15600	0
179	20241105	160700	75586530	15600	15600	15600	15600	0
180	20241105	160600	75586530	15600	15600	15600	15600	0
181	20241105	160500	75586530	15600	15600	15600	15600	0
182	20241105	160400	75586530	15600	15600	15600	15600	436
183	20241105	160300	75586530	15600	15600	15600	15600	0
184	20241105	160200	75586530	15600	15600	15600	15600	0
185	20241105	160100	75586530	15600	15600	15600	15600	0
186	20241105	160000	75586530	15600	15600	15600	15600	0
187	20241105	155900	75586530	15600	15600	15600	15600	0
188	20241105	155800	75586530	15600	15600	15600	15600	0
189	20241105	155700	75586530	15600	15600	15600	15600	0
190	20241105	155600	75586530	15600	15600	15600	15600	0
191	20241105	155500	75586530	15600	15600	15600	15600	0
192	20241105	155400	75586530	15600	15600	15600	15600	0
193	20241105	155300	75586530	15600	15600	15600	15600	0
194	20241105	155200	75586530	15600	15600	15600	15600	0
195	20241105	155100	75586530	15600	15600	15600	15600	0
196	20241105	155000	75586530	15600	15600	15600	15600	0
197	20241105	154900	75586530	15600	15600	15600	15600	0
198	20241105	154800	75586530	15600	15600	15600	15600	0
199	20241105	154700	75586530	15600	15600	15600	15600	0
200	20241105	154600	75586530	15600	15600	15600	15600	0
201	20241105	154500	75586530	15600	15600	15600	15600	0
202	20241105	154400	75586530	15600	15600	15600	15600	0
203	20241105	154300	75586530	15600	15600	15600	15600	0
204	20241105	154200	75586530	15600	15600	15600	15600	0
205	20241105	154100	75586530	15600	15600	15600	15600	0
206	20241105	154000	75586530	15600	15600	15600	15600	0
207	20241105	153900	75586530	15600	15600	15600	15600	0
208	20241105	153800	75586530	15600	15600	15600	15600	0
209	20241105	153700	75586530	15600	15600	15600	15600	0
210	20241105	153600	75586530	15600	15600	15600	15600	0
211	20241105	153500	75586530	15600	15600	15600	15600	0
212	20241105	153400	75586530	15600	15600	15600	15600	436
213	20241105	153300	75586530	15600	15600	15600	15600	0
214	20241105	153200	75586530	15600	15600	15600	15600	0
215	20241105	153100	75586530	15600	15600	15600	15600	0
216	20241105	153000	75586530	15600	15600	15600	15600	436
217	20241105	152900	68784930	15600	15600	15600	15600	0
218	20241105	152800	68784930	15600	15600	15600	15600	0
219	20241105	152700	68784930	15600	15600	15600	15600	0
220	20241105	152600	68784930	15600	15600	15600	15600	0
221	20241105	152500	68784930	15600	15600	15600	15600	0
222	20241105	152400	68784930	15600	15600	15600	15600	0
223	20241105	152300	68784930	15600	15600	15600	15600	0
224	20241105	152200	68784930	15600	15600	15600	15600	0
225	20241105	152100	68784930	15600	15600	15600	15600	0
226	20241105	152000	68784930	15600	15600	15600	15600	0
227	20241105	151900	68784930	15600	15620	15620	15600	80
228	20241105	151800	67535910	15630	15630	15630	15630	2
229	20241105	151700	67504650	15620	15620	15620	15620	0
230	20241105	151600	67504650	15620	15620	15620	15620	0
231	20241105	151500	67504650	15620	15630	15630	15620	6
232	20241105	151400	67410920	15630	15620	15630	15620	4
233	20241105	151300	67348420	15620	15620	15620	15620	52
234	20241105	151200	66536180	15620	15620	15620	15620	3
235	20241105	151100	66489320	15620	15620	15620	15610	4
236	20241105	151000	66426850	15610	15620	15620	15610	9
237	20241105	150900	66286340	15620	15620	15620	15620	3
238	20241105	150800	66239480	15620	15620	15620	15620	4
239	20241105	150700	66177000	15620	15620	15620	15620	2
240	20241105	150600	66145760	15620	15620	15620	15620	3
241	20241105	150500	66098900	15620	15620	15620	15620	3
242	20241105	150400	66052040	15620	15620	15620	15620	2
243	20241105	150300	66020800	15620	15620	15620	15620	3
244	20241105	150200	65973940	15610	15620	15620	15610	3
245	20241105	150100	65927090	15620	15620	15620	15620	2
246	20241105	150000	65895850	15620	15620	15620	15620	0
247	20241105	145900	65895850	15620	15620	15620	15620	2
248	20241105	145800	65864610	15620	15620	15620	15620	0
249	20241105	145700	65864610	15620	15620	15620	15620	0
250	20241105	145600	65864610	15620	15620	15620	15620	29
251	20241105	145500	65411630	15620	15620	15620	15620	45
252	20241105	145400	64708730	15620	15620	15620	15620	45
253	20241105	145300	64005830	15620	15620	15620	15620	0
254	20241105	145200	64005830	15620	15620	15620	15620	0
255	20241105	145100	64005830	15620	15620	15620	15620	1
256	20241105	145000	63990210	15620	15620	15620	15620	76
257	20241105	144900	62803090	15620	15620	15620	15620	0
258	20241105	144800	62803090	15620	15620	15620	15620	0
259	20241105	144700	62803090	15620	15620	15620	15620	0
260	20241105	144600	62803090	15620	15620	15620	15620	0
261	20241105	144500	62803090	15620	15620	15620	15620	0
262	20241105	144400	62803090	15620	15620	15620	15620	0
263	20241105	144300	62803090	15620	15620	15620	15620	10
264	20241105	144200	62646890	15620	15620	15620	15620	0
265	20241105	144100	62646890	15620	15620	15620	15620	0
266	20241105	144000	62646890	15620	15620	15620	15620	8
267	20241105	143900	62521930	15620	15620	15620	15620	5
268	20241105	143800	62443830	15620	15620	15620	15620	48
269	20241105	143700	61694070	15600	15600	15600	15600	0
270	20241105	143600	61694070	15600	15600	15600	15600	0
271	20241105	143500	61694070	15600	15600	15600	15600	0
272	20241105	143400	61694070	15600	15600	15600	15600	0
273	20241105	143300	61694070	15600	15600	15600	15600	0
274	20241105	143200	61694070	15600	15600	15600	15600	0
275	20241105	143100	61694070	15600	15600	15600	15600	0
276	20241105	143000	61694070	15600	15600	15600	15600	0
277	20241105	142900	61694070	15600	15600	15600	15600	1
278	20241105	142800	61678470	15620	15620	15620	15620	0
279	20241105	142700	61678470	15620	15610	15620	15610	100
280	20241105	142600	60116930	15590	15590	15590	15590	0
281	20241105	142500	60116930	15590	15590	15590	15590	0
282	20241105	142400	60116930	15590	15600	15600	15590	65
283	20241105	142300	59103510	15610	15610	15610	15610	0
284	20241105	142200	59103510	15610	15610	15610	15610	0
285	20241105	142100	59103510	15610	15610	15610	15610	15
286	20241105	142000	58869360	15610	15610	15610	15610	0
287	20241105	141900	58869360	15610	15600	15610	15600	9
288	20241105	141800	58728950	15610	15610	15610	15610	0
289	20241105	141700	58728950	15610	15610	15610	15610	4
290	20241105	141600	58666510	15610	15610	15610	15610	0
291	20241105	141500	58666510	15610	15610	15610	15610	0
292	20241105	141400	58666510	15610	15610	15610	15610	0
293	20241105	141300	58666510	15610	15610	15610	15610	0
294	20241105	141200	58666510	15610	15610	15610	15610	0
295	20241105	141100	58666510	15610	15610	15610	15610	0
296	20241105	141000	58666510	15610	15610	15610	15610	1
297	20241105	140900	58650900	15610	15610	15610	15610	1
298	20241105	140800	58635290	15610	15610	15610	15610	0
299	20241105	140700	58635290	15610	15610	15610	15610	1
300	20241105	140600	58619680	15600	15600	15600	15600	0
301	20241105	140500	58619680	15600	15600	15600	15600	0
302	20241105	140400	58619680	15600	15600	15600	15600	0
303	20241105	140300	58619680	15600	15600	15600	15600	0
304	20241105	140200	58619680	15600	15600	15600	15600	0
305	20241105	140100	58619680	15600	15600	15600	15600	0
306	20241105	140000	58619680	15600	15600	15600	15600	5
307	20241105	135900	58541680	15610	15610	15610	15610	0
308	20241105	135800	58541680	15610	15610	15610	15610	0
309	20241105	135700	58541680	15610	15610	15610	15610	0
310	20241105	135600	58541680	15610	15610	15610	15610	0
311	20241105	135500	58541680	15610	15610	15610	15610	0
312	20241105	135400	58541680	15610	15610	15610	15610	0
313	20241105	135300	58541680	15610	15610	15610	15610	0
314	20241105	135200	58541680	15610	15610	15610	15610	1
315	20241105	135100	58526070	15610	15610	15610	15610	1
316	20241105	135000	58510460	15600	15600	15600	15600	0
317	20241105	134900	58510460	15600	15600	15600	15600	0
318	20241105	134800	58510460	15600	15600	15600	15600	12
319	20241105	134700	58323260	15620	15620	15620	15620	0
320	20241105	134600	58323260	15620	15620	15620	15620	0
321	20241105	134500	58323260	15620	15620	15620	15620	0
322	20241105	134400	58323260	15620	15610	15620	15610	70
323	20241105	134300	57229870	15620	15620	15620	15620	0
324	20241105	134200	57229870	15620	15620	15620	15620	0
325	20241105	134100	57229870	15620	15620	15620	15620	0
326	20241105	134000	57229870	15620	15620	15620	15620	0
327	20241105	133900	57229870	15620	15620	15620	15620	0
328	20241105	133800	57229870	15620	15620	15620	15620	0
329	20241105	133700	57229870	15620	15620	15620	15620	0
330	20241105	133600	57229870	15620	15620	15620	15620	0
331	20241105	133500	57229870	15620	15620	15620	15620	0
332	20241105	133400	57229870	15620	15620	15620	15620	0
333	20241105	133300	57229870	15620	15620	15620	15620	0
334	20241105	133200	57229870	15620	15620	15620	15620	0
335	20241105	133100	57229870	15620	15620	15620	15620	0
336	20241105	133000	57229870	15620	15620	15620	15620	0
337	20241105	132900	57229870	15620	15620	15620	15620	0
338	20241105	132800	57229870	15620	15620	15620	15620	0
339	20241105	132700	57229870	15620	15620	15620	15620	0
340	20241105	132600	57229870	15620	15620	15620	15620	0
341	20241105	132500	57229870	15620	15620	15620	15620	0
342	20241105	132400	57229870	15620	15620	15620	15620	0
343	20241105	132300	57229870	15620	15610	15620	15610	16
344	20241105	132200	56980100	15600	15600	15600	15600	9
345	20241105	132100	56839700	15600	15600	15600	15600	0
346	20241105	132000	56839700	15600	15600	15600	15600	0
347	20241105	131900	56839700	15600	15600	15600	15600	0
348	20241105	131800	56839700	15600	15600	15600	15600	0
349	20241105	131700	56839700	15600	15600	15600	15600	0
350	20241105	131600	56839700	15600	15600	15600	15600	0
351	20241105	131500	56839700	15600	15600	15600	15600	18
352	20241105	131400	56558900	15620	15620	15620	15620	0
353	20241105	131300	56558900	15620	15620	15620	15620	1
354	20241105	131200	56543280	15610	15610	15620	15610	6
355	20241105	131100	56449600	15600	15600	15600	15600	0
356	20241105	131000	56449600	15600	15600	15600	15600	0
357	20241105	130900	56449600	15600	15600	15600	15600	0
358	20241105	130800	56449600	15600	15600	15600	15600	0
359	20241105	130700	56449600	15600	15600	15600	15600	1
360	20241105	130600	56434000	15600	15600	15600	15600	0
361	20241105	130500	56434000	15600	15600	15600	15600	0
362	20241105	130400	56434000	15600	15600	15600	15600	0
363	20241105	130300	56434000	15600	15600	15600	15600	0
364	20241105	130200	56434000	15600	15600	15600	15600	1
365	20241105	130100	56418400	15590	15610	15610	15590	309
366	20241105	130000	51600400	15620	15620	15620	15620	1
367	20241105	125900	51584780	15620	15620	15620	15620	0
368	20241105	125800	51584780	15620	15620	15620	15620	0
369	20241105	125700	51584780	15620	15620	15620	15620	0
370	20241105	125600	51584780	15620	15620	15620	15620	0
371	20241105	125500	51584780	15620	15610	15620	15610	13
372	20241105	125400	51381820	15610	15610	15610	15610	1
373	20241105	125300	51366210	15620	15620	15620	15620	0
374	20241105	125200	51366210	15620	15620	15620	15620	1
375	20241105	125100	51350590	15610	15610	15610	15610	0
376	20241105	125000	51350590	15610	15610	15610	15610	0
377	20241105	124900	51350590	15610	15610	15610	15610	0
378	20241105	124800	51350590	15610	15610	15610	15610	0
379	20241105	124700	51350590	15610	15610	15610	15610	0
380	20241105	124600	51350590	15610	15610	15610	15610	0
381	20241105	124500	51350590	15610	15610	15610	15610	1
382	20241105	124400	51334980	15610	15610	15610	15610	0
383	20241105	124300	51334980	15610	15610	15610	15610	0
384	20241105	124200	51334980	15610	15610	15610	15610	0
385	20241105	124100	51334980	15610	15610	15610	15610	0
386	20241105	124000	51334980	15610	15610	15610	15610	0
387	20241105	123900	51334980	15610	15610	15610	15610	95
388	20241105	123800	49852030	15620	15620	15620	15620	0
389	20241105	123700	49852030	15620	15620	15620	15620	0
390	20241105	123600	49852030	15620	15620	15620	15620	0
391	20241105	123500	49852030	15620	15620	15620	15620	0
392	20241105	123400	49852030	15620	15610	15620	15610	2
393	20241105	123300	49820800	15600	15600	15600	15600	0
394	20241105	123200	49820800	15600	15600	15600	15600	178
395	20241105	123100	47044000	15620	15610	15620	15610	11
396	20241105	123000	46872280	15610	15610	15610	15610	1
397	20241105	122900	46856670	15610	15610	15610	15610	0
398	20241105	122800	46856670	15610	15610	15610	15610	1
399	20241105	122700	46841060	15610	15610	15610	15610	0
400	20241105	122600	46841060	15610	15600	15610	15600	17
401	20241105	122500	46575820	15600	15600	15600	15600	2
402	20241105	122400	46544620	15600	15600	15600	15600	0
403	20241105	122300	46544620	15600	15600	15600	15600	1
404	20241105	122200	46529020	15590	15590	15590	15590	0
405	20241105	122100	46529020	15590	15590	15590	15590	0
406	20241105	122000	46529020	15590	15590	15590	15590	0
407	20241105	121900	46529020	15590	15590	15590	15590	0
408	20241105	121800	46529020	15590	15590	15590	15590	0
409	20241105	121700	46529020	15590	15590	15590	15590	0
410	20241105	121600	46529020	15590	15590	15590	15590	0
411	20241105	121500	46529020	15590	15590	15590	15590	0
412	20241105	121400	46529020	15590	15590	15590	15590	0
413	20241105	121300	46529020	15590	15590	15590	15590	5
414	20241105	121200	46451070	15590	15590	15590	15590	0
415	20241105	121100	46451070	15590	15590	15590	15590	54
416	20241105	121000	45609210	15600	15600	15600	15600	1
417	20241105	120900	45593610	15600	15600	15600	15600	0
418	20241105	120800	45593610	15600	15600	15600	15600	0
419	20241105	120700	45593610	15600	15600	15600	15600	0
420	20241105	120600	45593610	15600	15600	15600	15600	0
421	20241105	120500	45593610	15600	15600	15600	15600	0
422	20241105	120400	45593610	15600	15600	15600	15600	0
423	20241105	120300	45593610	15600	15600	15600	15600	0
424	20241105	120200	45593610	15600	15600	15600	15600	0
425	20241105	120100	45593610	15600	15600	15600	15600	1
426	20241105	120000	45578010	15590	15590	15590	15580	186
427	20241105	115900	42678380	15580	15580	15580	15580	8
428	20241105	115800	42553740	15580	15580	15580	15580	7
429	20241105	115700	42444680	15580	15580	15580	15580	8
430	20241105	115600	42320040	15580	15580	15580	15580	8
431	20241105	115500	42195400	15580	15580	15580	15580	8
432	20241105	115400	42070760	15580	15580	15580	15580	16
433	20241105	115300	41821480	15590	15580	15590	15580	108
434	20241105	115200	40137840	15580	15580	15580	15580	8
435	20241105	115100	40013200	15580	15580	15580	15580	8
436	20241105	115000	39888560	15580	15580	15590	15580	17
437	20241105	114900	39623680	15580	15580	15580	15580	34
438	20241105	114800	39093960	15570	15570	15570	15570	8
439	20241105	114700	38969400	15570	15570	15570	15570	8
440	20241105	114600	38844840	15570	15580	15580	15570	30
441	20241105	114500	38377520	15580	15570	15580	15570	10
442	20241105	114400	38221800	15570	15580	15580	15570	14
443	20241105	114300	38003810	15580	15580	15580	15580	1
444	20241105	114200	37988230	15580	15580	15580	15580	17
445	20241105	114100	37723370	15580	15580	15580	15580	16
446	20241105	114000	37474090	15590	15580	15590	15580	113
447	20241105	113900	35713500	15580	15580	15580	15580	8
448	20241105	113800	35588860	15580	15580	15580	15580	8
449	20241105	113700	35464220	15580	15580	15600	15580	21
450	20241105	113600	35136970	15580	15580	15580	15580	8
451	20241105	113500	35012330	15580	15580	15580	15580	48
452	20241105	113400	34264490	15580	15580	15580	15580	8
453	20241105	113300	34139850	15580	15580	15580	15580	8
454	20241105	113200	34015210	15590	15600	15600	15590	20
455	20241105	113100	33703360	15590	15590	15590	15590	53
456	20241105	113000	32877090	15590	15590	15590	15590	45
457	20241105	112900	32175540	15590	15590	15590	15590	8
458	20241105	112800	32050820	15590	15590	15600	15590	17
459	20241105	112700	31785780	15590	15590	15590	15590	8
460	20241105	112600	31661060	15590	15590	15590	15590	7
461	20241105	112500	31551930	15580	15590	15590	15580	52
462	20241105	112400	30741730	15590	15590	15590	15590	4
463	20241105	112300	30679370	15590	15590	15590	15590	16
464	20241105	112200	30429930	15590	15590	15590	15590	8
465	20241105	112100	30305210	15590	15590	15590	15590	8
466	20241105	112000	30180490	15590	15590	15590	15590	7
467	20241105	111900	30071360	15590	15590	15590	15590	22
468	20241105	111800	29728380	15590	15590	15590	15590	8
469	20241105	111700	29603660	15600	15600	15600	15600	8
470	20241105	111600	29478860	15620	15590	15620	15590	11
471	20241105	111500	29307300	15590	15590	15590	15590	15
472	20241105	111400	29073450	15590	15590	15590	15590	8
473	20241105	111300	28948730	15620	15600	15620	15600	13
474	20241105	111200	28745910	15610	15590	15610	15590	60
475	20241105	111100	27809980	15590	15590	15590	15590	8
476	20241105	111000	27685260	15590	15590	15590	15590	16
477	20241105	110900	27435820	15590	15590	15590	15590	7
478	20241105	110800	27326690	15600	15590	15600	15590	9
479	20241105	110700	27186370	15590	15590	15590	15590	8
480	20241105	110600	27061650	15600	15590	15600	15590	10
481	20241105	110500	26905740	15600	15600	15600	15600	0
482	20241105	110400	26905740	15600	15600	15600	15600	0
483	20241105	110300	26905740	15600	15600	15600	15600	0
484	20241105	110200	26905740	15600	15600	15600	15600	0
485	20241105	110100	26905740	15600	15600	15600	15600	0
486	20241105	110000	26905740	15600	15600	15600	15600	2
487	20241105	105900	26874540	15600	15600	15600	15600	0
488	20241105	105800	26874540	15600	15600	15600	15600	0
489	20241105	105700	26874540	15600	15600	15600	15600	0
490	20241105	105600	26874540	15600	15600	15600	15600	5
491	20241105	105500	26796540	15600	15600	15600	15600	0
492	20241105	105400	26796540	15600	15600	15600	15600	0
493	20241105	105300	26796540	15600	15600	15600	15600	0
494	20241105	105200	26796540	15600	15600	15600	15600	5
495	20241105	105100	26718540	15600	15590	15600	15590	9
496	20241105	105000	26578220	15590	15590	15590	15590	1
497	20241105	104900	26562630	15590	15580	15590	15580	8
498	20241105	104800	26437930	15590	15590	15590	15590	0
499	20241105	104700	26437930	15590	15590	15590	15590	0
500	20241105	104600	26437930	15590	15590	15590	15590	0
501	20241105	104500	26437930	15590	15590	15590	15590	0
502	20241105	104400	26437930	15590	15590	15590	15590	0
503	20241105	104300	26437930	15590	15580	15590	15580	2
504	20241105	104200	26406760	15580	15580	15580	15580	4
505	20241105	104100	26344440	15580	15580	15580	15580	0
506	20241105	104000	26344440	15580	15580	15580	15580	2
507	20241105	103900	26313280	15570	15570	15570	15570	0
508	20241105	103800	26313280	15570	15580	15580	15570	42
509	20241105	103700	25659320	15580	15580	15580	15580	74
510	20241105	103600	24506400	15580	15580	15580	15580	40
511	20241105	103500	23883200	15580	15580	15580	15580	8
512	20241105	103400	23758560	15590	15590	15590	15590	0
513	20241105	103300	23758560	15590	15590	15590	15590	0
514	20241105	103200	23758560	15590	15590	15590	15590	4
515	20241105	103100	23696200	15590	15600	15600	15590	13
516	20241105	103000	23493510	15600	15590	15600	15590	9
517	20241105	102900	23353170	15600	15600	15600	15600	0
518	20241105	102800	23353170	15600	15600	15600	15600	0
519	20241105	102700	23353170	15600	15600	15600	15600	0
520	20241105	102600	23353170	15600	15600	15600	15600	0
521	20241105	102500	23353170	15600	15600	15600	15600	0
522	20241105	102400	23353170	15600	15600	15600	15600	32
523	20241105	102300	22853970	15600	15600	15600	15600	0
524	20241105	102200	22853970	15600	15600	15600	15600	31
525	20241105	102100	22370370	15610	15610	15610	15610	6
526	20241105	102000	22276710	15620	15620	15620	15620	5
527	20241105	101900	22198610	15630	15630	15630	15630	122
528	20241105	101800	20291750	15640	15640	15640	15640	1
529	20241105	101700	20276110	15630	15630	15630	15630	180
530	20241105	101600	17462710	15630	15630	15630	15630	1
531	20241105	101500	17447080	15620	15630	15630	15620	13
532	20241105	101400	17243920	15630	15630	15630	15630	0
533	20241105	101300	17243920	15630	15630	15630	15630	0
534	20241105	101200	17243920	15630	15630	15630	15630	0
535	20241105	101100	17243920	15630	15630	15630	15630	27
536	20241105	101000	16821910	15630	15630	15630	15630	0
537	20241105	100900	16821910	15630	15630	15630	15630	0
538	20241105	100800	16821910	15630	15630	15630	15630	0
539	20241105	100700	16821910	15630	15610	15630	15610	4
540	20241105	100600	16759420	15600	15600	15600	15600	2
541	20241105	100500	16728220	15630	15610	15630	15610	2
542	20241105	100400	16696980	15630	15630	15630	15630	0
543	20241105	100300	16696980	15630	15610	15630	15610	2
544	20241105	100200	16665740	15610	15620	15630	15610	45
545	20241105	100100	15963120	15620	15630	15630	15620	2
546	20241105	100000	15931870	15630	15630	15630	15630	0
547	20241105	095900	15931870	15630	15630	15630	15630	0
548	20241105	095800	15931870	15630	15630	15630	15630	0
549	20241105	095700	15931870	15630	15630	15630	15630	0
550	20241105	095600	15931870	15630	15630	15630	15630	0
551	20241105	095500	15931870	15630	15630	15630	15630	0
552	20241105	095400	15931870	15630	15630	15630	15630	0
553	20241105	095300	15931870	15630	15630	15630	15630	0
554	20241105	095200	15931870	15630	15630	15630	15630	6
555	20241105	095100	15838090	15630	15630	15630	15630	0
556	20241105	095000	15838090	15630	15630	15630	15630	0
557	20241105	094900	15838090	15630	15630	15630	15630	0
558	20241105	094800	15838090	15630	15630	15630	15630	0
559	20241105	094700	15838090	15630	15630	15630	15630	1
560	20241105	094600	15822460	15620	15620	15620	15620	0
561	20241105	094500	15822460	15620	15620	15620	15620	0
562	20241105	094400	15822460	15620	15620	15620	15620	1
563	20241105	094300	15806840	15630	15630	15630	15630	0
564	20241105	094200	15806840	15630	15630	15630	15630	0
565	20241105	094100	15806840	15630	15630	15630	15630	0
566	20241105	094000	15806840	15630	15620	15630	15620	14
567	20241105	093900	15588120	15630	15630	15630	15630	0
568	20241105	093800	15588120	15630	15630	15630	15630	0
569	20241105	093700	15588120	15630	15630	15630	15630	0
570	20241105	093600	15588120	15630	15630	15630	15630	1
571	20241105	093500	15572490	15630	15630	15630	15630	6
572	20241105	093400	15478710	15630	15630	15630	15630	4
573	20241105	093300	15416190	15620	15610	15620	15610	35
574	20241105	093200	14869500	15610	15610	15610	15610	0
575	20241105	093100	14869500	15610	15610	15610	15610	82
576	20241105	093000	13589480	15610	15610	15610	15610	2
577	20241105	092900	13558260	15610	15610	15610	15610	0
578	20241105	092800	13558260	15610	15610	15610	15610	1
579	20241105	092700	13542650	15610	15600	15610	15600	2
580	20241105	092600	13511440	15610	15610	15610	15610	0
581	20241105	092500	13511440	15610	15610	15610	15610	0
582	20241105	092400	13511440	15610	15610	15610	15610	0
583	20241105	092300	13511440	15610	15610	15610	15610	0
584	20241105	092200	13511440	15610	15610	15610	15610	1
585	20241105	092100	13495830	15600	15600	15600	15600	5
586	20241105	092000	13417830	15600	15590	15600	15590	2
587	20241105	091900	13386640	15590	15590	15590	15590	120
588	20241105	091800	11515840	15590	15590	15590	15590	0
589	20241105	091700	11515840	15590	15590	15590	15590	0
590	20241105	091600	11515840	15590	15590	15590	15590	185
591	20241105	091500	8631690	15590	15590	15590	15590	5
592	20241105	091400	8553740	15600	15590	15600	15590	27
593	20241105	091300	8132790	15580	15580	15580	15580	17
594	20241105	091200	7867930	15580	15580	15580	15580	33
595	20241105	091100	7353790	15590	15590	15590	15590	0
596	20241105	091000	7353790	15590	15590	15590	15590	1
597	20241105	090900	7338200	15580	15580	15580	15580	17
598	20241105	090800	7073340	15580	15580	15580	15580	42
599	20241105	090700	6418980	15590	15590	15590	15590	0
600	20241105	090600	6418980	15590	15590	15590	15590	1
601	20241105	090500	6403390	15590	15590	15590	15590	0
602	20241105	090400	6403390	15590	15590	15590	15590	0
603	20241105	090300	6403390	15590	15590	15590	15590	0
604	20241105	090200	6403390	15590	15590	15590	15590	1
605	20241105	090100	6387800	15580	15580	15580	15580	0
606	20241105	090000	6387800	15580	15580	15580	15580	410