KissMeData/051500/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	193000	123387440	17660	17660	17660	17660	124
3	20241107	192900	123387440	17660	17660	17660	17660	0
4	20241107	192800	123387440	17660	17660	17660	17660	0
5	20241107	192700	123387440	17660	17660	17660	17660	0
6	20241107	192600	123387440	17660	17660	17660	17660	0
7	20241107	192500	123387440	17660	17660	17660	17660	0
8	20241107	192400	123387440	17660	17660	17660	17660	0
9	20241107	192300	123387440	17660	17660	17660	17660	0
10	20241107	192200	123387440	17660	17660	17660	17660	0
11	20241107	192100	123387440	17660	17660	17660	17660	0
12	20241107	192000	123387440	17660	17660	17660	17660	0
13	20241107	191900	123387440	17660	17660	17660	17660	0
14	20241107	191800	123387440	17660	17660	17660	17660	0
15	20241107	191700	123387440	17660	17660	17660	17660	0
16	20241107	191600	123387440	17660	17660	17660	17660	0
17	20241107	191500	123387440	17660	17660	17660	17660	0
18	20241107	191400	123387440	17660	17660	17660	17660	0
19	20241107	191300	123387440	17660	17660	17660	17660	0
20	20241107	191200	123387440	17660	17660	17660	17660	0
21	20241107	191100	123387440	17660	17660	17660	17660	0
22	20241107	191000	123387440	17660	17660	17660	17660	0
23	20241107	190900	123387440	17660	17660	17660	17660	0
24	20241107	190800	123387440	17660	17660	17660	17660	0
25	20241107	190700	123387440	17660	17660	17660	17660	0
26	20241107	190600	123387440	17660	17660	17660	17660	0
27	20241107	190500	123387440	17660	17660	17660	17660	0
28	20241107	190400	123387440	17660	17660	17660	17660	0
29	20241107	190300	123387440	17660	17660	17660	17660	0
30	20241107	190200	123387440	17660	17660	17660	17660	0
31	20241107	190100	123387440	17660	17660	17660	17660	0
32	20241107	190000	123387440	17660	17660	17660	17660	124
33	20241107	185900	123387440	17660	17660	17660	17660	0
34	20241107	185800	123387440	17660	17660	17660	17660	0
35	20241107	185700	123387440	17660	17660	17660	17660	0
36	20241107	185600	123387440	17660	17660	17660	17660	0
37	20241107	185500	123387440	17660	17660	17660	17660	0
38	20241107	185400	123387440	17660	17660	17660	17660	0
39	20241107	185300	123387440	17660	17660	17660	17660	0
40	20241107	185200	123387440	17660	17660	17660	17660	0
41	20241107	185100	123387440	17660	17660	17660	17660	0
42	20241107	185000	123387440	17660	17660	17660	17660	0
43	20241107	184900	123387440	17660	17660	17660	17660	0
44	20241107	184800	123387440	17660	17660	17660	17660	0
45	20241107	184700	123387440	17660	17660	17660	17660	0
46	20241107	184600	123387440	17660	17660	17660	17660	0
47	20241107	184500	123387440	17660	17660	17660	17660	0
48	20241107	184400	123387440	17660	17660	17660	17660	0
49	20241107	184300	123387440	17660	17660	17660	17660	0
50	20241107	184200	123387440	17660	17660	17660	17660	0
51	20241107	184100	123387440	17660	17660	17660	17660	0
52	20241107	184000	123387440	17660	17660	17660	17660	0
53	20241107	183900	123387440	17660	17660	17660	17660	0
54	20241107	183800	123387440	17660	17660	17660	17660	0
55	20241107	183700	123387440	17660	17660	17660	17660	0
56	20241107	183600	123387440	17660	17660	17660	17660	0
57	20241107	183500	123387440	17660	17660	17660	17660	0
58	20241107	183400	123387440	17660	17660	17660	17660	0
59	20241107	183300	123387440	17660	17660	17660	17660	0
60	20241107	183200	123387440	17660	17660	17660	17660	0
61	20241107	183100	123387440	17660	17660	17660	17660	0
62	20241107	183000	123387440	17660	17660	17660	17660	124
63	20241107	182900	123387440	17660	17660	17660	17660	0
64	20241107	182800	123387440	17660	17660	17660	17660	0
65	20241107	182700	123387440	17660	17660	17660	17660	0
66	20241107	182600	123387440	17660	17660	17660	17660	0
67	20241107	182500	123387440	17660	17660	17660	17660	0
68	20241107	182400	123387440	17660	17660	17660	17660	0
69	20241107	182300	123387440	17660	17660	17660	17660	0
70	20241107	182200	123387440	17660	17660	17660	17660	0
71	20241107	182100	123387440	17660	17660	17660	17660	0
72	20241107	182000	123387440	17660	17660	17660	17660	0
73	20241107	181900	123387440	17660	17660	17660	17660	0
74	20241107	181800	123387440	17660	17660	17660	17660	0
75	20241107	181700	123387440	17660	17660	17660	17660	0
76	20241107	181600	123387440	17660	17660	17660	17660	0
77	20241107	181500	123387440	17660	17660	17660	17660	0
78	20241107	181400	123387440	17660	17660	17660	17660	0
79	20241107	181300	123387440	17660	17660	17660	17660	0
80	20241107	181200	123387440	17660	17660	17660	17660	0
81	20241107	181100	123387440	17660	17660	17660	17660	0
82	20241107	181000	123387440	17660	17660	17660	17660	0
83	20241107	180900	123387440	17660	17660	17660	17660	0
84	20241107	180800	123387440	17660	17660	17660	17660	0
85	20241107	180700	123387440	17660	17660	17660	17660	0
86	20241107	180600	123387440	17660	17660	17660	17660	0
87	20241107	180500	123387440	17660	17660	17660	17660	0
88	20241107	180400	123387440	17660	17660	17660	17660	0
89	20241107	180300	123387440	17660	17660	17660	17660	0
90	20241107	180200	123387440	17660	17660	17660	17660	0
91	20241107	180100	123387440	17660	17660	17660	17660	0
92	20241107	180000	123387440	17660	17660	17660	17660	124
93	20241107	175900	123387440	17660	17660	17660	17660	0
94	20241107	175800	123387440	17660	17660	17660	17660	0
95	20241107	175700	123387440	17660	17660	17660	17660	0
96	20241107	175600	123387440	17660	17660	17660	17660	0
97	20241107	175500	123387440	17660	17660	17660	17660	0
98	20241107	175400	123387440	17660	17660	17660	17660	0
99	20241107	175300	123387440	17660	17660	17660	17660	0
100	20241107	175200	123387440	17660	17660	17660	17660	0
101	20241107	175100	123387440	17660	17660	17660	17660	0
102	20241107	175000	123387440	17660	17660	17660	17660	0
103	20241107	174900	123387440	17660	17660	17660	17660	0
104	20241107	174800	123387440	17660	17660	17660	17660	0
105	20241107	174700	123387440	17660	17660	17660	17660	0
106	20241107	174600	123387440	17660	17660	17660	17660	0
107	20241107	174500	123387440	17660	17660	17660	17660	0
108	20241107	174400	123387440	17660	17660	17660	17660	0
109	20241107	174300	123387440	17660	17660	17660	17660	0
110	20241107	174200	123387440	17660	17660	17660	17660	0
111	20241107	174100	123387440	17660	17660	17660	17660	0
112	20241107	174000	123387440	17660	17660	17660	17660	0
113	20241107	173900	123387440	17660	17660	17660	17660	0
114	20241107	173800	123387440	17660	17660	17660	17660	0
115	20241107	173700	123387440	17660	17660	17660	17660	0
116	20241107	173600	123387440	17660	17660	17660	17660	0
117	20241107	173500	123387440	17660	17660	17660	17660	0
118	20241107	173400	123387440	17660	17660	17660	17660	0
119	20241107	173300	123387440	17660	17660	17660	17660	0
120	20241107	173200	123387440	17660	17660	17660	17660	0
121	20241107	173100	123387440	17660	17660	17660	17660	0
122	20241107	173000	123387440	17660	17660	17660	17660	124
123	20241107	172900	123387440	17660	17660	17660	17660	0
124	20241107	172800	123387440	17660	17660	17660	17660	0
125	20241107	172700	123387440	17660	17660	17660	17660	0
126	20241107	172600	123387440	17660	17660	17660	17660	0
127	20241107	172500	123387440	17660	17660	17660	17660	0
128	20241107	172400	123387440	17660	17660	17660	17660	0
129	20241107	172300	123387440	17660	17660	17660	17660	0
130	20241107	172200	123387440	17660	17660	17660	17660	0
131	20241107	172100	123387440	17660	17660	17660	17660	0
132	20241107	172000	123387440	17660	17660	17660	17660	0
133	20241107	171900	123387440	17660	17660	17660	17660	0
134	20241107	171800	123387440	17660	17660	17660	17660	0
135	20241107	171700	123387440	17660	17660	17660	17660	0
136	20241107	171600	123387440	17660	17660	17660	17660	0
137	20241107	171500	123387440	17660	17660	17660	17660	0
138	20241107	171400	123387440	17660	17660	17660	17660	0
139	20241107	171300	123387440	17660	17660	17660	17660	0
140	20241107	171200	123387440	17660	17660	17660	17660	0
141	20241107	171100	123387440	17660	17660	17660	17660	0
142	20241107	171000	123387440	17660	17660	17660	17660	0
143	20241107	170900	123387440	17660	17660	17660	17660	0
144	20241107	170800	123387440	17660	17660	17660	17660	0
145	20241107	170700	123387440	17660	17660	17660	17660	0
146	20241107	170600	123387440	17660	17660	17660	17660	0
147	20241107	170500	123387440	17660	17660	17660	17660	0
148	20241107	170400	123387440	17660	17660	17660	17660	0
149	20241107	170300	123387440	17660	17660	17660	17660	0
150	20241107	170200	123387440	17660	17660	17660	17660	0
151	20241107	170100	123387440	17660	17660	17660	17660	0
152	20241107	170000	123387440	17660	17660	17660	17660	124
153	20241107	165900	123387440	17660	17660	17660	17660	0
154	20241107	165800	123387440	17660	17660	17660	17660	0
155	20241107	165700	123387440	17660	17660	17660	17660	0
156	20241107	165600	123387440	17660	17660	17660	17660	0
157	20241107	165500	123387440	17660	17660	17660	17660	0
158	20241107	165400	123387440	17660	17660	17660	17660	0
159	20241107	165300	123387440	17660	17660	17660	17660	0
160	20241107	165200	123387440	17660	17660	17660	17660	0
161	20241107	165100	123387440	17660	17660	17660	17660	0
162	20241107	165000	123387440	17660	17660	17660	17660	0
163	20241107	164900	123387440	17660	17660	17660	17660	0
164	20241107	164800	123387440	17660	17660	17660	17660	0
165	20241107	164700	123387440	17660	17660	17660	17660	0
166	20241107	164600	123387440	17660	17660	17660	17660	0
167	20241107	164500	123387440	17660	17660	17660	17660	0
168	20241107	164400	123387440	17660	17660	17660	17660	0
169	20241107	164300	123387440	17660	17660	17660	17660	0
170	20241107	164200	123387440	17660	17660	17660	17660	0
171	20241107	164100	123387440	17660	17660	17660	17660	0
172	20241107	164000	123387440	17660	17660	17660	17660	0
173	20241107	163900	123387440	17660	17660	17660	17660	0
174	20241107	163800	123387440	17660	17660	17660	17660	0
175	20241107	163700	123387440	17660	17660	17660	17660	0
176	20241107	163600	123387440	17660	17660	17660	17660	0
177	20241107	163500	123387440	17660	17660	17660	17660	0
178	20241107	163400	123387440	17660	17660	17660	17660	0
179	20241107	163300	123387440	17660	17660	17660	17660	0
180	20241107	163200	123387440	17660	17660	17660	17660	0
181	20241107	163100	123387440	17660	17660	17660	17660	0
182	20241107	163000	123387440	17660	17660	17660	17660	124
183	20241107	162900	123387440	17660	17660	17660	17660	0
184	20241107	162800	123387440	17660	17660	17660	17660	0
185	20241107	162700	123387440	17660	17660	17660	17660	0
186	20241107	162600	123387440	17660	17660	17660	17660	0
187	20241107	162500	123387440	17660	17660	17660	17660	0
188	20241107	162400	123387440	17660	17660	17660	17660	0
189	20241107	162300	123387440	17660	17660	17660	17660	0
190	20241107	162200	123387440	17660	17660	17660	17660	0
191	20241107	162100	123387440	17660	17660	17660	17660	0
192	20241107	162000	123387440	17660	17660	17660	17660	0
193	20241107	161900	123387440	17660	17660	17660	17660	0
194	20241107	161800	123387440	17660	17660	17660	17660	0
195	20241107	161700	123387440	17660	17660	17660	17660	0
196	20241107	161600	123387440	17660	17660	17660	17660	0
197	20241107	161500	123387440	17660	17660	17660	17660	0
198	20241107	161400	123387440	17660	17660	17660	17660	0
199	20241107	161300	123387440	17660	17660	17660	17660	0
200	20241107	161200	123387440	17660	17660	17660	17660	0
201	20241107	161100	123387440	17660	17660	17660	17660	0
202	20241107	161000	123387440	17660	17660	17660	17660	0
203	20241107	160900	123387440	17660	17660	17660	17660	0
204	20241107	160800	123387440	17660	17660	17660	17660	0
205	20241107	160700	123387440	17660	17660	17660	17660	0
206	20241107	160600	123387440	17660	17660	17660	17660	0
207	20241107	160500	123387440	17660	17660	17660	17660	0
208	20241107	160400	123387440	17660	17660	17660	17660	0
209	20241107	160300	123387440	17660	17660	17660	17660	0
210	20241107	160200	123387440	17660	17660	17660	17660	0
211	20241107	160100	123387440	17660	17660	17660	17660	0
212	20241107	160000	123387440	17660	17660	17660	17660	124
213	20241107	155900	123387440	17660	17660	17660	17660	0
214	20241107	155800	123387440	17660	17660	17660	17660	0
215	20241107	155700	123387440	17660	17660	17660	17660	0
216	20241107	155600	123387440	17660	17660	17660	17660	0
217	20241107	155500	123387440	17660	17660	17660	17660	0
218	20241107	155400	123387440	17660	17660	17660	17660	0
219	20241107	155300	123387440	17660	17660	17660	17660	0
220	20241107	155200	123387440	17660	17660	17660	17660	0
221	20241107	155100	123387440	17660	17660	17660	17660	0
222	20241107	155000	123387440	17660	17660	17660	17660	0
223	20241107	154900	123387440	17660	17660	17660	17660	0
224	20241107	154800	123387440	17660	17660	17660	17660	0
225	20241107	154700	123387440	17660	17660	17660	17660	0
226	20241107	154600	123387440	17660	17660	17660	17660	0
227	20241107	154500	123387440	17660	17660	17660	17660	0
228	20241107	154400	123387440	17660	17660	17660	17660	0
229	20241107	154300	123387440	17660	17660	17660	17660	0
230	20241107	154200	123387440	17660	17660	17660	17660	0
231	20241107	154100	123387440	17660	17660	17660	17660	0
232	20241107	154000	123387440	17660	17660	17660	17660	0
233	20241107	153900	123387440	17660	17660	17660	17660	0
234	20241107	153800	123387440	17660	17660	17660	17660	0
235	20241107	153700	123387440	17660	17660	17660	17660	0
236	20241107	153600	123387440	17660	17660	17660	17660	0
237	20241107	153500	123387440	17660	17660	17660	17660	0
238	20241107	153400	123387440	17660	17660	17660	17660	0
239	20241107	153300	123387440	17660	17660	17660	17660	0
240	20241107	153200	123387440	17660	17660	17660	17660	0
241	20241107	153100	123387440	17660	17660	17660	17660	0
242	20241107	153000	123387440	17660	17660	17660	17660	248
243	20241107	152900	121197600	17700	17700	17700	17700	0
244	20241107	152800	121197600	17700	17700	17700	17700	0
245	20241107	152700	121197600	17700	17700	17700	17700	0
246	20241107	152600	121197600	17700	17700	17700	17700	0
247	20241107	152500	121197600	17700	17700	17700	17700	0
248	20241107	152400	121197600	17700	17700	17700	17700	0
249	20241107	152300	121197600	17700	17700	17700	17700	0
250	20241107	152200	121197600	17700	17700	17700	17700	0
251	20241107	152100	121197600	17700	17700	17700	17700	0
252	20241107	152000	121197600	17700	17700	17700	17700	0
253	20241107	151900	121197600	17700	17670	17700	17660	181
254	20241107	151800	118001090	17710	17710	17710	17710	0
255	20241107	151700	118001090	17710	17710	17710	17710	0
256	20241107	151600	118001090	17710	17710	17710	17710	0
257	20241107	151500	118001090	17710	17710	17710	17710	0
258	20241107	151400	118001090	17710	17660	17710	17660	56
259	20241107	151300	117012010	17660	17670	17710	17660	280
260	20241107	151200	112067000	17710	17710	17710	17710	0
261	20241107	151100	112067000	17710	17710	17710	17710	12
262	20241107	151000	111854480	17700	17670	17700	17670	69
263	20241107	150900	110633210	17700	17700	17700	17700	0
264	20241107	150800	110633210	17700	17700	17700	17700	0
265	20241107	150700	110633210	17700	17700	17700	17700	0
266	20241107	150600	110633210	17700	17700	17700	17700	0
267	20241107	150500	110633210	17700	17700	17700	17700	0
268	20241107	150400	110633210	17700	17700	17700	17700	0
269	20241107	150300	110633210	17700	17700	17700	17700	0
270	20241107	150200	110633210	17700	17700	17700	17700	0
271	20241107	150100	110633210	17700	17700	17700	17700	0
272	20241107	150000	110633210	17700	17700	17700	17700	1
273	20241107	145900	110615510	17670	17670	17670	17670	0
274	20241107	145800	110615510	17670	17670	17670	17670	0
275	20241107	145700	110615510	17670	17670	17670	17670	1
276	20241107	145600	110597840	17670	17700	17700	17670	7
277	20241107	145500	110474120	17700	17700	17700	17700	0
278	20241107	145400	110474120	17700	17700	17700	17700	0
279	20241107	145300	110474120	17700	17700	17700	17700	1
280	20241107	145200	110456420	17700	17670	17700	17670	4
281	20241107	145100	110385710	17670	17670	17670	17670	11
282	20241107	145000	110191340	17670	17670	17700	17670	9
283	20241107	144900	110032250	17710	17710	17710	17710	0
284	20241107	144800	110032250	17710	17700	17710	17700	10
285	20241107	144700	109855160	17710	17710	17710	17710	0
286	20241107	144600	109855160	17710	17710	17710	17710	0
287	20241107	144500	109855160	17710	17710	17710	17710	0
288	20241107	144400	109855160	17710	17710	17710	17710	0
289	20241107	144300	109855160	17710	17710	17710	17710	0
290	20241107	144200	109855160	17710	17700	17710	17700	2
291	20241107	144100	109819750	17670	17670	17670	17670	0
292	20241107	144000	109819750	17670	17680	17680	17670	15
293	20241107	143900	109554580	17710	17710	17710	17710	0
294	20241107	143800	109554580	17710	17710	17710	17710	0
295	20241107	143700	109554580	17710	17710	17710	17710	0
296	20241107	143600	109554580	17710	17710	17710	17710	0
297	20241107	143500	109554580	17710	17710	17710	17710	0
298	20241107	143400	109554580	17710	17710	17710	17710	0
299	20241107	143300	109554580	17710	17710	17710	17710	0
300	20241107	143200	109554580	17710	17710	17710	17710	1
301	20241107	143100	109536870	17680	17690	17710	17680	13
302	20241107	143000	109306960	17680	17710	17710	17680	122
303	20241107	142900	107146400	17680	17680	17680	17680	0
304	20241107	142800	107146400	17680	17710	17710	17680	382
305	20241107	142700	100386090	17730	17730	17730	17730	0
306	20241107	142600	100386090	17730	17720	17730	17720	5
307	20241107	142500	100297450	17710	17730	17730	17710	28
308	20241107	142400	99801550	17710	17710	17710	17710	0
309	20241107	142300	99801550	17710	17720	17720	17710	23
310	20241107	142200	99394020	17730	17730	17730	17730	0
311	20241107	142100	99394020	17730	17730	17730	17730	0
312	20241107	142000	99394020	17730	17730	17730	17730	1
313	20241107	141900	99376290	17730	17730	17730	17730	1
314	20241107	141800	99358560	17720	17720	17720	17720	0
315	20241107	141700	99358560	17720	17720	17720	17720	0
316	20241107	141600	99358560	17720	17720	17720	17720	0
317	20241107	141500	99358560	17720	17720	17720	17720	2
318	20241107	141400	99323120	17730	17730	17730	17730	0
319	20241107	141300	99323120	17730	17730	17730	17730	0
320	20241107	141200	99323120	17730	17730	17730	17730	0
321	20241107	141100	99323120	17730	17730	17730	17730	0
322	20241107	141000	99323120	17730	17730	17730	17730	5
323	20241107	140900	99234470	17730	17730	17730	17730	0
324	20241107	140800	99234470	17730	17730	17730	17730	0
325	20241107	140700	99234470	17730	17730	17730	17730	17
326	20241107	140600	98933060	17720	17720	17720	17720	0
327	20241107	140500	98933060	17720	17720	17720	17720	0
328	20241107	140400	98933060	17720	17720	17720	17720	0
329	20241107	140300	98933060	17720	17720	17720	17720	4
330	20241107	140200	98862180	17710	17710	17710	17710	0
331	20241107	140100	98862180	17710	17730	17730	17710	6
332	20241107	140000	98755880	17730	17730	17730	17730	5
333	20241107	135900	98667230	17730	17730	17730	17730	0
334	20241107	135800	98667230	17730	17730	17730	17730	0
335	20241107	135700	98667230	17730	17730	17730	17730	0
336	20241107	135600	98667230	17730	17730	17730	17730	0
337	20241107	135500	98667230	17730	17730	17730	17730	0
338	20241107	135400	98667230	17730	17730	17730	17730	0
339	20241107	135300	98667230	17730	17730	17730	17730	0
340	20241107	135200	98667230	17730	17730	17730	17730	0
341	20241107	135100	98667230	17730	17730	17730	17730	0
342	20241107	135000	98667230	17730	17730	17730	17730	0
343	20241107	134900	98667230	17730	17730	17730	17730	7
344	20241107	134800	98543120	17720	17720	17720	17720	0
345	20241107	134700	98543120	17720	17720	17720	17720	0
346	20241107	134600	98543120	17720	17710	17720	17710	2
347	20241107	134500	98507690	17710	17710	17710	17710	0
348	20241107	134400	98507690	17710	17710	17710	17710	3
349	20241107	134300	98454560	17710	17710	17710	17710	0
350	20241107	134200	98454560	17710	17720	17720	17710	32
351	20241107	134100	97887730	17720	17720	17720	17720	2
352	20241107	134000	97852290	17720	17720	17720	17720	0
353	20241107	133900	97852290	17720	17720	17720	17720	0
354	20241107	133800	97852290	17720	17720	17720	17720	0
355	20241107	133700	97852290	17720	17720	17720	17720	3
356	20241107	133600	97799130	17720	17720	17720	17720	0
357	20241107	133500	97799130	17720	17720	17720	17720	0
358	20241107	133400	97799130	17720	17720	17720	17720	0
359	20241107	133300	97799130	17720	17720	17720	17720	0
360	20241107	133200	97799130	17720	17720	17720	17720	0
361	20241107	133100	97799130	17720	17720	17720	17720	0
362	20241107	133000	97799130	17720	17720	17720	17720	0
363	20241107	132900	97799130	17720	17720	17720	17720	0
364	20241107	132800	97799130	17720	17720	17720	17720	0
365	20241107	132700	97799130	17720	17720	17720	17720	0
366	20241107	132600	97799130	17720	17720	17720	17720	1
367	20241107	132500	97781410	17710	17710	17710	17710	1
368	20241107	132400	97763700	17720	17720	17720	17720	0
369	20241107	132300	97763700	17720	17720	17720	17720	0
370	20241107	132200	97763700	17720	17720	17720	17720	0
371	20241107	132100	97763700	17720	17720	17720	17720	0
372	20241107	132000	97763700	17720	17720	17720	17720	0
373	20241107	131900	97763700	17720	17720	17720	17720	0
374	20241107	131800	97763700	17720	17720	17720	17720	26
375	20241107	131700	97302980	17710	17710	17710	17710	0
376	20241107	131600	97302980	17710	17710	17710	17710	0
377	20241107	131500	97302980	17710	17710	17710	17710	1
378	20241107	131400	97285270	17700	17700	17700	17700	5
379	20241107	131300	97196770	17700	17700	17700	17700	0
380	20241107	131200	97196770	17700	17700	17700	17700	0
381	20241107	131100	97196770	17700	17700	17700	17700	0
382	20241107	131000	97196770	17700	17700	17700	17700	0
383	20241107	130900	97196770	17700	17700	17700	17700	0
384	20241107	130800	97196770	17700	17700	17700	17700	5
385	20241107	130700	97108270	17700	17700	17700	17700	0
386	20241107	130600	97108270	17700	17700	17700	17700	0
387	20241107	130500	97108270	17700	17700	17700	17700	25
388	20241107	130400	96665770	17690	17700	17700	17690	34
389	20241107	130300	96063980	17700	17700	17700	17700	1
390	20241107	130200	96046280	17690	17690	17690	17690	0
391	20241107	130100	96046280	17690	17690	17690	17690	0
392	20241107	130000	96046280	17690	17690	17690	17690	0
393	20241107	125900	96046280	17690	17690	17690	17690	0
394	20241107	125800	96046280	17690	17690	17690	17690	0
395	20241107	125700	96046280	17690	17690	17690	17690	0
396	20241107	125600	96046280	17690	17690	17690	17690	0
397	20241107	125500	96046280	17690	17690	17690	17690	1
398	20241107	125400	96028590	17690	17690	17690	17690	30
399	20241107	125300	95497890	17690	17690	17690	17690	50
400	20241107	125200	94613390	17670	17670	17670	17670	0
401	20241107	125100	94613390	17670	17670	17670	17670	0
402	20241107	125000	94613390	17670	17670	17670	17670	0
403	20241107	124900	94613390	17670	17680	17690	17670	237
404	20241107	124800	90422980	17670	17670	17670	17670	1
405	20241107	124700	90405310	17680	17680	17680	17680	0
406	20241107	124600	90405310	17680	17680	17680	17680	0
407	20241107	124500	90405310	17680	17670	17680	17670	46
408	20241107	124400	89592290	17670	17670	17670	17670	0
409	20241107	124300	89592290	17670	17670	17680	17670	13
410	20241107	124200	89362560	17670	17670	17670	17670	0
411	20241107	124100	89362560	17670	17670	17670	17670	0
412	20241107	124000	89362560	17670	17670	17670	17670	29
413	20241107	123900	88850130	17660	17660	17660	17660	2
414	20241107	123800	88814810	17660	17670	17670	17660	4
415	20241107	123700	88744160	17670	17670	17670	17670	0
416	20241107	123600	88744160	17670	17670	17670	17670	0
417	20241107	123500	88744160	17670	17670	17670	17670	0
418	20241107	123400	88744160	17670	17670	17670	17670	0
419	20241107	123300	88744160	17670	17670	17670	17670	0
420	20241107	123200	88744160	17670	17670	17670	17670	3
421	20241107	123100	88691150	17680	17680	17680	17680	2
422	20241107	123000	88655790	17680	17680	17680	17680	0
423	20241107	122900	88655790	17680	17680	17680	17680	0
424	20241107	122800	88655790	17680	17680	17680	17680	0
425	20241107	122700	88655790	17680	17680	17680	17680	0
426	20241107	122600	88655790	17680	17670	17680	17670	31
427	20241107	122500	88108010	17680	17680	17680	17680	29
428	20241107	122400	87595290	17660	17660	17660	17660	0
429	20241107	122300	87595290	17660	17660	17660	17660	0
430	20241107	122200	87595290	17660	17660	17660	17660	2
431	20241107	122100	87559970	17660	17670	17680	17650	529
432	20241107	122000	78212570	17670	17670	17670	17670	0
433	20241107	121900	78212570	17670	17680	17680	17670	2
434	20241107	121800	78177220	17670	17670	17670	17670	0
435	20241107	121700	78177220	17670	17670	17670	17670	0
436	20241107	121600	78177220	17670	17670	17670	17670	0
437	20241107	121500	78177220	17670	17670	17670	17670	0
438	20241107	121400	78177220	17670	17670	17670	17670	0
439	20241107	121300	78177220	17670	17670	17670	17670	23
440	20241107	121200	77770810	17670	17670	17670	17670	6
441	20241107	121100	77664790	17670	17670	17670	17670	0
442	20241107	121000	77664790	17670	17670	17670	17670	0
443	20241107	120900	77664790	17670	17670	17670	17670	0
444	20241107	120800	77664790	17670	17670	17670	17670	0
445	20241107	120700	77664790	17670	17670	17670	17670	0
446	20241107	120600	77664790	17670	17670	17670	17670	0
447	20241107	120500	77664790	17670	17670	17670	17670	1
448	20241107	120400	77647120	17670	17670	17670	17670	0
449	20241107	120300	77647120	17670	17670	17670	17670	1
450	20241107	120200	77629450	17640	17640	17640	17640	0
451	20241107	120100	77629450	17640	17640	17660	17640	364
452	20241107	120000	71201770	17640	17640	17640	17640	0
453	20241107	115900	71201770	17640	17640	17640	17640	0
454	20241107	115800	71201770	17640	17640	17640	17640	4
455	20241107	115700	71131210	17630	17630	17630	17630	0
456	20241107	115600	71131210	17630	17630	17630	17630	0
457	20241107	115500	71131210	17630	17630	17630	17630	1
458	20241107	115400	71113580	17640	17640	17640	17640	0
459	20241107	115300	71113580	17640	17640	17640	17640	1
460	20241107	115200	71095940	17640	17640	17640	17640	0
461	20241107	115100	71095940	17640	17640	17640	17640	0
462	20241107	115000	71095940	17640	17640	17640	17640	0
463	20241107	114900	71095940	17640	17640	17640	17640	1
464	20241107	114800	71078300	17630	17630	17630	17630	0
465	20241107	114700	71078300	17630	17630	17630	17630	0
466	20241107	114600	71078300	17630	17630	17630	17630	2
467	20241107	114500	71043040	17630	17630	17630	17630	0
468	20241107	114400	71043040	17630	17640	17640	17630	10
469	20241107	114300	70866690	17640	17640	17640	17640	0
470	20241107	114200	70866690	17640	17640	17640	17640	0
471	20241107	114100	70866690	17640	17640	17640	17640	0
472	20241107	114000	70866690	17640	17640	17640	17640	0
473	20241107	113900	70866690	17640	17640	17640	17640	0
474	20241107	113800	70866690	17640	17640	17640	17640	10
475	20241107	113700	70690290	17640	17640	17640	17640	0
476	20241107	113600	70690290	17640	17640	17640	17640	0
477	20241107	113500	70690290	17640	17610	17640	17610	38
478	20241107	113400	70021080	17600	17600	17600	17600	28
479	20241107	113300	69528280	17580	17600	17610	17580	588
480	20241107	113200	59177910	17600	17600	17600	17600	4
481	20241107	113100	59107510	17600	17600	17600	17600	0
482	20241107	113000	59107510	17600	17600	17600	17600	0
483	20241107	112900	59107510	17600	17600	17600	17600	0
484	20241107	112800	59107510	17600	17600	17600	17600	0
485	20241107	112700	59107510	17600	17600	17600	17600	0
486	20241107	112600	59107510	17600	17600	17600	17600	0
487	20241107	112500	59107510	17600	17600	17600	17600	0
488	20241107	112400	59107510	17600	17600	17600	17600	0
489	20241107	112300	59107510	17600	17580	17600	17580	18
490	20241107	112200	58791050	17600	17600	17600	17600	1
491	20241107	112100	58773450	17590	17590	17590	17590	10
492	20241107	112000	58597550	17590	17590	17590	17590	0
493	20241107	111900	58597550	17590	17590	17590	17590	0
494	20241107	111800	58597550	17590	17590	17590	17590	0
495	20241107	111700	58597550	17590	17590	17590	17590	1
496	20241107	111600	58579960	17590	17590	17590	17590	21
497	20241107	111500	58210570	17560	17560	17560	17560	0
498	20241107	111400	58210570	17560	17560	17560	17560	0
499	20241107	111300	58210570	17560	17570	17570	17560	60
500	20241107	111200	57156950	17570	17570	17570	17570	0
501	20241107	111100	57156950	17570	17580	17580	17570	44
502	20241107	111000	56383550	17570	17570	17570	17570	0
503	20241107	110900	56383550	17570	17570	17570	17570	0
504	20241107	110800	56383550	17570	17570	17570	17570	25
505	20241107	110700	55944300	17570	17570	17570	17570	41
506	20241107	110600	55223930	17570	17570	17570	17570	0
507	20241107	110500	55223930	17570	17590	17590	17570	141
508	20241107	110400	52745240	17590	17590	17590	17590	0
509	20241107	110300	52745240	17590	17590	17590	17590	0
510	20241107	110200	52745240	17590	17590	17590	17590	0
511	20241107	110100	52745240	17590	17590	17590	17590	3
512	20241107	110000	52692470	17590	17590	17590	17590	0
513	20241107	105900	52692470	17590	17590	17590	17590	0
514	20241107	105800	52692470	17590	17590	17590	17590	6
515	20241107	105700	52586930	17590	17590	17590	17590	0
516	20241107	105600	52586930	17590	17590	17590	17590	8
517	20241107	105500	52446210	17590	17590	17590	17590	0
518	20241107	105400	52446210	17590	17590	17590	17590	0
519	20241107	105300	52446210	17590	17590	17590	17590	10
520	20241107	105200	52270310	17590	17590	17590	17590	0
521	20241107	105100	52270310	17590	17590	17590	17590	0
522	20241107	105000	52270310	17590	17590	17590	17590	1
523	20241107	104900	52252720	17590	17590	17590	17590	0
524	20241107	104800	52252720	17590	17590	17590	17590	1
525	20241107	104700	52235130	17570	17570	17570	17570	0
526	20241107	104600	52235130	17570	17570	17570	17570	0
527	20241107	104500	52235130	17570	17570	17570	17570	0
528	20241107	104400	52235130	17570	17570	17570	17570	0
529	20241107	104300	52235130	17570	17570	17570	17570	22
530	20241107	104200	51848590	17570	17570	17570	17570	62
531	20241107	104100	50759250	17570	17570	17570	17570	5
532	20241107	104000	50671400	17590	17590	17590	17590	10
533	20241107	103900	50495500	17590	17590	17590	17590	0
534	20241107	103800	50495500	17590	17590	17590	17590	1
535	20241107	103700	50477910	17590	17590	17590	17590	0
536	20241107	103600	50477910	17590	17590	17590	17590	1
537	20241107	103500	50460320	17560	17560	17560	17560	9
538	20241107	103400	50302280	17560	17570	17570	17560	24
539	20241107	103300	49880610	17570	17570	17570	17570	0
540	20241107	103200	49880610	17570	17570	17570	17570	0
541	20241107	103100	49880610	17570	17570	17570	17570	0
542	20241107	103000	49880610	17570	17570	17570	17570	0
543	20241107	102900	49880610	17570	17570	17570	17570	0
544	20241107	102800	49880610	17570	17560	17570	17560	24
545	20241107	102700	49459080	17560	17560	17560	17560	0
546	20241107	102600	49459080	17560	17560	17560	17560	18
547	20241107	102500	49143000	17560	17560	17560	17560	5
548	20241107	102400	49055200	17560	17560	17560	17560	32
549	20241107	102300	48493280	17560	17560	17560	17560	189
550	20241107	102200	45174440	17560	17560	17560	17560	0
551	20241107	102100	45174440	17560	17560	17560	17560	0
552	20241107	102000	45174440	17560	17570	17570	17550	55
553	20241107	101900	44208640	17560	17560	17560	17560	0
554	20241107	101800	44208640	17560	17560	17560	17560	0
555	20241107	101700	44208640	17560	17560	17560	17560	0
556	20241107	101600	44208640	17560	17560	17560	17560	23
557	20241107	101500	43804760	17550	17550	17550	17550	1
558	20241107	101400	43787210	17560	17560	17560	17560	0
559	20241107	101300	43787210	17560	17560	17560	17560	0
560	20241107	101200	43787210	17560	17560	17560	17560	0
561	20241107	101100	43787210	17560	17560	17560	17560	0
562	20241107	101000	43787210	17560	17560	17560	17560	25
563	20241107	100900	43348210	17550	17550	17550	17550	27
564	20241107	100800	42874360	17540	17540	17540	17540	6
565	20241107	100700	42769120	17560	17560	17560	17560	10
566	20241107	100600	42593520	17530	17530	17530	17530	0
567	20241107	100500	42593520	17530	17530	17530	17530	0
568	20241107	100400	42593520	17530	17550	17560	17530	143
569	20241107	100300	40083540	17520	17550	17550	17520	153
570	20241107	100200	37398480	17520	17520	17560	17520	324
571	20241107	100100	31709200	17520	17520	17520	17520	0
572	20241107	100000	31709200	17520	17520	17520	17520	15
573	20241107	095900	31446400	17520	17520	17520	17520	4
574	20241107	095800	31376320	17520	17520	17520	17520	0
575	20241107	095700	31376320	17520	17550	17550	17520	102
576	20241107	095600	29587410	17550	17550	17550	17550	0
577	20241107	095500	29587410	17550	17550	17550	17550	0
578	20241107	095400	29587410	17550	17560	17560	17550	23
579	20241107	095300	29183750	17550	17550	17550	17550	0
580	20241107	095200	29183750	17550	17550	17550	17550	0
581	20241107	095100	29183750	17550	17550	17550	17550	0
582	20241107	095000	29183750	17550	17550	17550	17550	0
583	20241107	094900	29183750	17550	17550	17550	17550	0
584	20241107	094800	29183750	17550	17570	17570	17540	235
585	20241107	094700	25059320	17570	17580	17580	17570	58
586	20241107	094600	24039760	17590	17590	17590	17590	2
587	20241107	094500	24004580	17580	17580	17580	17580	0
588	20241107	094400	24004580	17580	17610	17610	17580	591
589	20241107	094300	13601870	17610	17610	17610	17610	0
590	20241107	094200	13601870	17610	17610	17610	17610	1
591	20241107	094100	13584260	17640	17640	17640	17610	12
592	20241107	094000	13372610	17640	17640	17640	17610	12
593	20241107	093900	13160960	17640	17640	17640	17640	0
594	20241107	093800	13160960	17640	17640	17640	17640	0
595	20241107	093700	13160960	17640	17650	17650	17610	380
596	20241107	093600	6461340	17660	17660	17660	17660	0
597	20241107	093500	6461340	17660	17660	17660	17660	0
598	20241107	093400	6461340	17660	17660	17660	17660	0
599	20241107	093300	6461340	17660	17660	17660	17660	1
600	20241107	093200	6443680	17660	17660	17660	17660	4
601	20241107	093100	6373040	17660	17660	17660	17660	3
602	20241107	093000	6320060	17640	17640	17640	17640	0
603	20241107	092900	6320060	17640	17660	17660	17640	205
604	20241107	092800	2701840	17650	17650	17650	17650	0
605	20241107	092700	2701840	17650	17650	17650	17650	0
606	20241107	092600	2701840	17650	17650	17650	17650	0
607	20241107	092500	2701840	17650	17650	17650	17650	0
608	20241107	092400	2701840	17650	17650	17650	17650	0
609	20241107	092300	2701840	17650	17650	17650	17650	0
610	20241107	092200	2701840	17650	17650	17650	17650	0
611	20241107	092100	2701840	17650	17650	17650	17650	0
612	20241107	092000	2701840	17650	17650	17710	17650	7
613	20241107	091900	2578230	17640	17640	17640	17640	0
614	20241107	091800	2578230	17640	17640	17640	17640	0
615	20241107	091700	2578230	17640	17640	17640	17640	0
616	20241107	091600	2578230	17640	17640	17640	17640	0
617	20241107	091500	2578230	17640	17640	17640	17640	0
618	20241107	091400	2578230	17640	17640	17640	17640	0
619	20241107	091300	2578230	17640	17640	17640	17640	0
620	20241107	091200	2578230	17640	17650	17650	17640	104
621	20241107	091100	742670	17650	17650	17650	17650	0
622	20241107	091000	742670	17650	17660	17660	17650	14
623	20241107	090900	495540	17680	17680	17680	17680	14
624	20241107	090800	248020	17680	17680	17680	17680	5
625	20241107	090700	159620	17700	17700	17700	17700	1
626	20241107	090600	141920	17740	17740	17740	17740	0
627	20241107	090500	141920	17740	17740	17740	17740	0
628	20241107	090400	141920	17740	17740	17740	17740	0
629	20241107	090300	141920	17740	17740	17740	17740	0
630	20241107	090200	141920	17740	17740	17740	17740	3
631	20241107	090100	88700	17740	17740	17740	17740	0
632	20241107	090000	88700	17740	17740	17740	17740	5