KissMeData/001750/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183500	271844500	12430	12430	12430	12430	168
3	20241105	183400	271844500	12430	12430	12430	12430	0
4	20241105	183300	271844500	12430	12430	12430	12430	0
5	20241105	183200	271844500	12430	12430	12430	12430	0
6	20241105	183100	271844500	12430	12430	12430	12430	0
7	20241105	183000	271844500	12430	12430	12430	12430	0
8	20241105	182900	271844500	12430	12430	12430	12430	0
9	20241105	182800	271844500	12430	12430	12430	12430	0
10	20241105	182700	271844500	12430	12430	12430	12430	0
11	20241105	182600	271844500	12430	12430	12430	12430	0
12	20241105	182500	271844500	12430	12430	12430	12430	0
13	20241105	182400	271844500	12430	12430	12430	12430	0
14	20241105	182300	271844500	12430	12430	12430	12430	0
15	20241105	182200	271844500	12430	12430	12430	12430	0
16	20241105	182100	271844500	12430	12430	12430	12430	0
17	20241105	182000	271844500	12430	12430	12430	12430	0
18	20241105	181900	271844500	12430	12430	12430	12430	0
19	20241105	181800	271844500	12430	12430	12430	12430	0
20	20241105	181700	271844500	12430	12430	12430	12430	0
21	20241105	181600	271844500	12430	12430	12430	12430	0
22	20241105	181500	271844500	12430	12430	12430	12430	0
23	20241105	181400	271844500	12430	12430	12430	12430	0
24	20241105	181300	271844500	12430	12430	12430	12430	0
25	20241105	181200	271844500	12430	12430	12430	12430	0
26	20241105	181100	271844500	12430	12430	12430	12430	0
27	20241105	181000	271844500	12430	12430	12430	12430	0
28	20241105	180900	271844500	12430	12430	12430	12430	0
29	20241105	180800	271844500	12430	12430	12430	12430	0
30	20241105	180700	271844500	12430	12430	12430	12430	0
31	20241105	180600	271844500	12430	12430	12430	12430	0
32	20241105	180500	271844500	12430	12430	12430	12430	168
33	20241105	180400	271844500	12430	12430	12430	12430	0
34	20241105	180300	271844500	12430	12430	12430	12430	0
35	20241105	180200	271844500	12430	12430	12430	12430	0
36	20241105	180100	271844500	12430	12430	12430	12430	0
37	20241105	180000	271844500	12430	12430	12430	12430	0
38	20241105	175900	271844500	12430	12430	12430	12430	0
39	20241105	175800	271844500	12430	12430	12430	12430	0
40	20241105	175700	271844500	12430	12430	12430	12430	0
41	20241105	175600	271844500	12430	12430	12430	12430	0
42	20241105	175500	271844500	12430	12430	12430	12430	0
43	20241105	175400	271844500	12430	12430	12430	12430	0
44	20241105	175300	271844500	12430	12430	12430	12430	0
45	20241105	175200	271844500	12430	12430	12430	12430	0
46	20241105	175100	271844500	12430	12430	12430	12430	0
47	20241105	175000	271844500	12430	12430	12430	12430	0
48	20241105	174900	271844500	12430	12430	12430	12430	0
49	20241105	174800	271844500	12430	12430	12430	12430	0
50	20241105	174700	271844500	12430	12430	12430	12430	0
51	20241105	174600	271844500	12430	12430	12430	12430	0
52	20241105	174500	271844500	12430	12430	12430	12430	0
53	20241105	174400	271844500	12430	12430	12430	12430	0
54	20241105	174300	271844500	12430	12430	12430	12430	0
55	20241105	174200	271844500	12430	12430	12430	12430	0
56	20241105	174100	271844500	12430	12430	12430	12430	0
57	20241105	174000	271844500	12430	12430	12430	12430	0
58	20241105	173900	271844500	12430	12430	12430	12430	0
59	20241105	173800	271844500	12430	12430	12430	12430	0
60	20241105	173700	271844500	12430	12430	12430	12430	0
61	20241105	173600	271844500	12430	12430	12430	12430	0
62	20241105	173500	271844500	12430	12430	12430	12430	168
63	20241105	173400	271844500	12430	12430	12430	12430	0
64	20241105	173300	271844500	12430	12430	12430	12430	0
65	20241105	173200	271844500	12430	12430	12430	12430	0
66	20241105	173100	271844500	12430	12430	12430	12430	0
67	20241105	173000	271844500	12430	12430	12430	12430	0
68	20241105	172900	271844500	12430	12430	12430	12430	0
69	20241105	172800	271844500	12430	12430	12430	12430	0
70	20241105	172700	271844500	12430	12430	12430	12430	0
71	20241105	172600	271844500	12430	12430	12430	12430	0
72	20241105	172500	271844500	12430	12430	12430	12430	0
73	20241105	172400	271844500	12430	12430	12430	12430	0
74	20241105	172300	271844500	12430	12430	12430	12430	0
75	20241105	172200	271844500	12430	12430	12430	12430	0
76	20241105	172100	271844500	12430	12430	12430	12430	0
77	20241105	172000	271844500	12430	12430	12430	12430	0
78	20241105	171900	271844500	12430	12430	12430	12430	0
79	20241105	171800	271844500	12430	12430	12430	12430	0
80	20241105	171700	271844500	12430	12430	12430	12430	0
81	20241105	171600	271844500	12430	12430	12430	12430	0
82	20241105	171500	271844500	12430	12430	12430	12430	0
83	20241105	171400	271844500	12430	12430	12430	12430	0
84	20241105	171300	271844500	12430	12430	12430	12430	0
85	20241105	171200	271844500	12430	12430	12430	12430	0
86	20241105	171100	271844500	12430	12430	12430	12430	0
87	20241105	171000	271844500	12430	12430	12430	12430	0
88	20241105	170900	271844500	12430	12430	12430	12430	0
89	20241105	170800	271844500	12430	12430	12430	12430	0
90	20241105	170700	271844500	12430	12430	12430	12430	0
91	20241105	170600	271844500	12430	12430	12430	12430	0
92	20241105	170500	271844500	12430	12430	12430	12430	168
93	20241105	170400	271844500	12430	12430	12430	12430	0
94	20241105	170300	271844500	12430	12430	12430	12430	0
95	20241105	170200	271844500	12430	12430	12430	12430	0
96	20241105	170100	271844500	12430	12430	12430	12430	0
97	20241105	170000	271844500	12430	12430	12430	12430	0
98	20241105	165900	271844500	12430	12430	12430	12430	0
99	20241105	165800	271844500	12430	12430	12430	12430	0
100	20241105	165700	271844500	12430	12430	12430	12430	0
101	20241105	165600	271844500	12430	12430	12430	12430	0
102	20241105	165500	271844500	12430	12430	12430	12430	0
103	20241105	165400	271844500	12430	12430	12430	12430	0
104	20241105	165300	271844500	12430	12430	12430	12430	0
105	20241105	165200	271844500	12430	12430	12430	12430	0
106	20241105	165100	271844500	12430	12430	12430	12430	0
107	20241105	165000	271844500	12430	12430	12430	12430	0
108	20241105	164900	271844500	12430	12430	12430	12430	0
109	20241105	164800	271844500	12430	12430	12430	12430	0
110	20241105	164700	271844500	12430	12430	12430	12430	0
111	20241105	164600	271844500	12430	12430	12430	12430	0
112	20241105	164500	271844500	12430	12430	12430	12430	0
113	20241105	164400	271844500	12430	12430	12430	12430	0
114	20241105	164300	271844500	12430	12430	12430	12430	0
115	20241105	164200	271844500	12430	12430	12430	12430	0
116	20241105	164100	271844500	12430	12430	12430	12430	0
117	20241105	164000	271844500	12430	12430	12430	12430	0
118	20241105	163900	271844500	12430	12430	12430	12430	0
119	20241105	163800	271844500	12430	12430	12430	12430	0
120	20241105	163700	271844500	12430	12430	12430	12430	0
121	20241105	163600	271844500	12430	12430	12430	12430	0
122	20241105	163500	271844500	12430	12430	12430	12430	168
123	20241105	163400	271844500	12430	12430	12430	12430	0
124	20241105	163300	271844500	12430	12430	12430	12430	0
125	20241105	163200	271844500	12430	12430	12430	12430	0
126	20241105	163100	271844500	12430	12430	12430	12430	0
127	20241105	163000	271844500	12430	12430	12430	12430	0
128	20241105	162900	271844500	12430	12430	12430	12430	0
129	20241105	162800	271844500	12430	12430	12430	12430	0
130	20241105	162700	271844500	12430	12430	12430	12430	0
131	20241105	162600	271844500	12430	12430	12430	12430	0
132	20241105	162500	271844500	12430	12430	12430	12430	0
133	20241105	162400	271844500	12430	12430	12430	12430	0
134	20241105	162300	271844500	12430	12430	12430	12430	0
135	20241105	162200	271844500	12430	12430	12430	12430	0
136	20241105	162100	271844500	12430	12430	12430	12430	0
137	20241105	162000	271844500	12430	12430	12430	12430	0
138	20241105	161900	271844500	12430	12430	12430	12430	0
139	20241105	161800	271844500	12430	12430	12430	12430	0
140	20241105	161700	271844500	12430	12430	12430	12430	0
141	20241105	161600	271844500	12430	12430	12430	12430	0
142	20241105	161500	271844500	12430	12430	12430	12430	0
143	20241105	161400	271844500	12430	12430	12430	12430	0
144	20241105	161300	271844500	12430	12430	12430	12430	0
145	20241105	161200	271844500	12430	12430	12430	12430	0
146	20241105	161100	271844500	12430	12430	12430	12430	0
147	20241105	161000	271844500	12430	12430	12430	12430	0
148	20241105	160900	271844500	12430	12430	12430	12430	0
149	20241105	160800	271844500	12430	12430	12430	12430	0
150	20241105	160700	271844500	12430	12430	12430	12430	0
151	20241105	160600	271844500	12430	12430	12430	12430	0
152	20241105	160500	271844500	12430	12430	12430	12430	168
153	20241105	160400	271844500	12430	12430	12430	12430	0
154	20241105	160300	271844500	12430	12430	12430	12430	0
155	20241105	160200	271844500	12430	12430	12430	12430	0
156	20241105	160100	271844500	12430	12430	12430	12430	0
157	20241105	160000	271844500	12430	12430	12430	12430	0
158	20241105	155900	271844500	12430	12430	12430	12430	0
159	20241105	155800	271844500	12430	12430	12430	12430	0
160	20241105	155700	271844500	12430	12430	12430	12430	0
161	20241105	155600	271844500	12430	12430	12430	12430	0
162	20241105	155500	271844500	12430	12430	12430	12430	0
163	20241105	155400	271844500	12430	12430	12430	12430	0
164	20241105	155300	271844500	12430	12430	12430	12430	0
165	20241105	155200	271844500	12430	12430	12430	12430	0
166	20241105	155100	271844500	12430	12430	12430	12430	0
167	20241105	155000	271844500	12430	12430	12430	12430	0
168	20241105	154900	271844500	12430	12430	12430	12430	0
169	20241105	154800	271844500	12430	12430	12430	12430	0
170	20241105	154700	271844500	12430	12430	12430	12430	0
171	20241105	154600	271844500	12430	12430	12430	12430	0
172	20241105	154500	271844500	12430	12430	12430	12430	0
173	20241105	154400	271844500	12430	12430	12430	12430	0
174	20241105	154300	271844500	12430	12430	12430	12430	0
175	20241105	154200	271844500	12430	12430	12430	12430	0
176	20241105	154100	271844500	12430	12430	12430	12430	0
177	20241105	154000	271844500	12430	12430	12430	12430	0
178	20241105	153900	271844500	12430	12430	12430	12430	0
179	20241105	153800	271844500	12430	12430	12430	12430	0
180	20241105	153700	271844500	12430	12430	12430	12430	0
181	20241105	153600	271844500	12430	12430	12430	12430	0
182	20241105	153500	271844500	12430	12430	12430	12430	168
183	20241105	153400	271844500	12430	12430	12430	12430	0
184	20241105	153300	271844500	12430	12430	12430	12430	0
185	20241105	153200	271844500	12430	12430	12430	12430	0
186	20241105	153100	271844500	12430	12430	12430	12430	0
187	20241105	153000	271844500	12430	12430	12430	12430	168
188	20241105	152900	269756260	12430	12430	12430	12430	0
189	20241105	152800	269756260	12430	12430	12430	12430	0
190	20241105	152700	269756260	12430	12430	12430	12430	0
191	20241105	152600	269756260	12430	12430	12430	12430	0
192	20241105	152500	269756260	12430	12430	12430	12430	0
193	20241105	152400	269756260	12430	12430	12430	12430	0
194	20241105	152300	269756260	12430	12430	12430	12430	0
195	20241105	152200	269756260	12430	12430	12430	12430	0
196	20241105	152100	269756260	12430	12430	12430	12430	0
197	20241105	152000	269756260	12430	12430	12430	12430	0
198	20241105	151900	269756260	12430	12430	12430	12430	0
199	20241105	151800	269756260	12430	12430	12430	12430	0
200	20241105	151700	269756260	12430	12430	12430	12430	1
201	20241105	151600	269743830	12430	12430	12430	12430	22
202	20241105	151500	269470370	12440	12440	12440	12440	0
203	20241105	151400	269470370	12440	12440	12440	12440	0
204	20241105	151300	269470370	12440	12440	12440	12440	0
205	20241105	151200	269470370	12440	12440	12440	12440	0
206	20241105	151100	269470370	12440	12440	12440	12440	0
207	20241105	151000	269470370	12440	12440	12440	12440	59
208	20241105	150900	268736410	12450	12450	12450	12450	0
209	20241105	150800	268736410	12450	12420	12450	12420	201
210	20241105	150700	266238790	12430	12430	12430	12430	0
211	20241105	150600	266238790	12430	12420	12430	12400	570
212	20241105	150500	259166920	12430	12430	12430	12430	0
213	20241105	150400	259166920	12430	12430	12430	12430	0
214	20241105	150300	259166920	12430	12430	12430	12430	0
215	20241105	150200	259166920	12430	12430	12430	12430	0
216	20241105	150100	259166920	12430	12430	12430	12430	0
217	20241105	150000	259166920	12430	12430	12430	12430	0
218	20241105	145900	259166920	12430	12430	12430	12430	0
219	20241105	145800	259166920	12430	12430	12430	12430	0
220	20241105	145700	259166920	12430	12430	12430	12430	0
221	20241105	145600	259166920	12430	12430	12430	12430	0
222	20241105	145500	259166920	12430	12430	12430	12430	0
223	20241105	145400	259166920	12430	12430	12430	12430	0
224	20241105	145300	259166920	12430	12430	12470	12430	16
225	20241105	145200	258968000	12470	12470	12470	12470	0
226	20241105	145100	258968000	12470	12440	12470	12440	20
227	20241105	145000	258718710	12460	12460	12460	12440	63
228	20241105	144900	257934340	12470	12460	12470	12450	3
229	20241105	144800	257896960	12440	12440	12440	12440	1
230	20241105	144700	257884520	12440	12440	12440	12440	1
231	20241105	144600	257872080	12440	12440	12440	12440	61
232	20241105	144500	257113240	12450	12450	12450	12450	7
233	20241105	144400	257026090	12470	12470	12470	12470	0
234	20241105	144300	257026090	12470	12470	12470	12470	0
235	20241105	144200	257026090	12470	12450	12470	12450	18
236	20241105	144100	256801810	12440	12440	12440	12440	15
237	20241105	144000	256615210	12440	12440	12440	12440	0
238	20241105	143900	256615210	12440	12440	12440	12440	10
239	20241105	143800	256490810	12440	12440	12440	12440	0
240	20241105	143700	256490810	12440	12440	12440	12440	0
241	20241105	143600	256490810	12440	12440	12440	12440	0
242	20241105	143500	256490810	12440	12440	12440	12440	0
243	20241105	143400	256490810	12440	12440	12440	12440	0
244	20241105	143300	256490810	12440	12440	12440	12440	5
245	20241105	143200	256428610	12440	12440	12440	12440	0
246	20241105	143100	256428610	12440	12440	12440	12440	0
247	20241105	143000	256428610	12440	12440	12440	12440	8
248	20241105	142900	256329090	12470	12450	12470	12450	6
249	20241105	142800	256254330	12470	12450	12470	12450	2
250	20241105	142700	256229410	12470	12450	12470	12450	6
251	20241105	142600	256154630	12470	12460	12470	12440	9
252	20241105	142500	256042540	12450	12450	12450	12450	15
253	20241105	142400	255855790	12470	12450	12470	12450	32
254	20241105	142300	255457070	12460	12450	12460	12450	11
255	20241105	142200	255320020	12460	12460	12460	12460	0
256	20241105	142100	255320020	12460	12460	12460	12460	0
257	20241105	142000	255320020	12460	12460	12460	12460	0
258	20241105	141900	255320020	12460	12460	12460	12460	0
259	20241105	141800	255320020	12460	12440	12460	12440	2
260	20241105	141700	255295120	12460	12460	12460	12460	0
261	20241105	141600	255295120	12460	12460	12460	12460	0
262	20241105	141500	255295120	12460	12460	12460	12460	0
263	20241105	141400	255295120	12460	12460	12460	12460	0
264	20241105	141300	255295120	12460	12460	12460	12460	0
265	20241105	141200	255295120	12460	12460	12460	12440	11
266	20241105	141100	255158090	12440	12460	12470	12440	58
267	20241105	141000	254435970	12460	12460	12460	12460	0
268	20241105	140900	254435970	12460	12460	12460	12460	0
269	20241105	140800	254435970	12460	12460	12460	12460	4
270	20241105	140700	254386130	12470	12470	12490	12470	78
271	20241105	140600	253413440	12470	12470	12470	12470	0
272	20241105	140500	253413440	12470	12470	12470	12470	0
273	20241105	140400	253413440	12470	12470	12470	12470	0
274	20241105	140300	253413440	12470	12460	12470	12460	2
275	20241105	140200	253388510	12470	12470	12470	12470	0
276	20241105	140100	253388510	12470	12470	12470	12470	0
277	20241105	140000	253388510	12470	12470	12470	12470	0
278	20241105	135900	253388510	12470	12470	12470	12470	0
279	20241105	135800	253388510	12470	12470	12470	12470	0
280	20241105	135700	253388510	12470	12470	12470	12470	0
281	20241105	135600	253388510	12470	12470	12470	12470	0
282	20241105	135500	253388510	12470	12470	12470	12470	0
283	20241105	135400	253388510	12470	12470	12470	12470	0
284	20241105	135300	253388510	12470	12460	12490	12440	480
285	20241105	135200	247397060	12470	12470	12470	12470	0
286	20241105	135100	247397060	12470	12470	12470	12470	0
287	20241105	135000	247397060	12470	12470	12470	12470	0
288	20241105	134900	247397060	12470	12470	12470	12470	0
289	20241105	134800	247397060	12470	12470	12470	12470	0
290	20241105	134700	247397060	12470	12470	12470	12470	23
291	20241105	134600	247110250	12460	12460	12460	12460	0
292	20241105	134500	247110250	12460	12460	12460	12460	0
293	20241105	134400	247110250	12460	12460	12460	12460	0
294	20241105	134300	247110250	12460	12460	12460	12460	0
295	20241105	134200	247110250	12460	12460	12460	12460	0
296	20241105	134100	247110250	12460	12470	12470	12460	94
297	20241105	134000	245939000	12470	12470	12470	12470	0
298	20241105	133900	245939000	12470	12470	12470	12470	0
299	20241105	133800	245939000	12470	12470	12470	12470	1
300	20241105	133700	245926530	12470	12470	12470	12470	0
301	20241105	133600	245926530	12470	12470	12470	12470	10
302	20241105	133500	245801830	12470	12470	12470	12470	0
303	20241105	133400	245801830	12470	12470	12470	12470	0
304	20241105	133300	245801830	12470	12470	12470	12470	0
305	20241105	133200	245801830	12470	12470	12470	12470	0
306	20241105	133100	245801830	12470	12460	12470	12460	26
307	20241105	133000	245477620	12440	12450	12460	12440	3
308	20241105	132900	245440270	12460	12460	12460	12460	0
309	20241105	132800	245440270	12460	12460	12460	12460	0
310	20241105	132700	245440270	12460	12460	12470	12460	44
311	20241105	132600	244892020	12470	12470	12470	12470	0
312	20241105	132500	244892020	12470	12470	12470	12470	0
313	20241105	132400	244892020	12470	12450	12470	12450	11
314	20241105	132300	244754880	12470	12470	12470	12470	0
315	20241105	132200	244754880	12470	12470	12470	12470	0
316	20241105	132100	244754880	12470	12470	12470	12470	0
317	20241105	132000	244754880	12470	12470	12470	12470	0
318	20241105	131900	244754880	12470	12470	12470	12470	0
319	20241105	131800	244754880	12470	12470	12470	12470	0
320	20241105	131700	244754880	12470	12470	12470	12470	0
321	20241105	131600	244754880	12470	12460	12470	12460	22
322	20241105	131500	244480750	12460	12460	12460	12460	0
323	20241105	131400	244480750	12460	12450	12460	12450	58
324	20241105	131300	243758640	12470	12460	12470	12460	90
325	20241105	131200	242636350	12470	12470	12480	12470	116
326	20241105	131100	241189440	12470	12470	12470	12470	18
327	20241105	131000	240964980	12470	12470	12470	12470	0
328	20241105	130900	240964980	12470	12470	12470	12470	0
329	20241105	130800	240964980	12470	12450	12470	12450	2
330	20241105	130700	240940060	12450	12450	12450	12450	0
331	20241105	130600	240940060	12450	12450	12450	12450	0
332	20241105	130500	240940060	12450	12450	12450	12450	8
333	20241105	130400	240840460	12450	12440	12450	12440	269
334	20241105	130300	237492670	12440	12440	12440	12440	0
335	20241105	130200	237492670	12440	12440	12440	12440	39
336	20241105	130100	237007510	12440	12440	12440	12440	0
337	20241105	130000	237007510	12440	12440	12440	12440	0
338	20241105	125900	237007510	12440	12440	12440	12440	0
339	20241105	125800	237007510	12440	12440	12440	12440	0
340	20241105	125700	237007510	12440	12440	12440	12440	0
341	20241105	125600	237007510	12440	12440	12440	12440	0
342	20241105	125500	237007510	12440	12440	12440	12440	0
343	20241105	125400	237007510	12440	12440	12440	12440	0
344	20241105	125300	237007510	12440	12440	12440	12440	0
345	20241105	125200	237007510	12440	12440	12440	12440	0
346	20241105	125100	237007510	12440	12440	12440	12440	0
347	20241105	125000	237007510	12440	12440	12440	12440	0
348	20241105	124900	237007510	12440	12440	12440	12440	13
349	20241105	124800	236845790	12440	12470	12470	12440	70
350	20241105	124700	235974940	12450	12470	12470	12450	2
351	20241105	124600	235950020	12450	12450	12470	12450	5
352	20241105	124500	235887730	12470	12450	12470	12450	12
353	20241105	124400	235738110	12470	12470	12470	12470	0
354	20241105	124300	235738110	12470	12450	12470	12450	501
355	20241105	124200	229500640	12450	12450	12450	12450	31
356	20241105	124100	229114690	12450	12450	12450	12450	64
357	20241105	124000	228317890	12450	12450	12450	12450	0
358	20241105	123900	228317890	12450	12450	12450	12450	0
359	20241105	123800	228317890	12450	12450	12450	12450	0
360	20241105	123700	228317890	12450	12450	12450	12450	71
361	20241105	123600	227433940	12460	12460	12460	12460	0
362	20241105	123500	227433940	12460	12460	12460	12460	26
363	20241105	123400	227109980	12450	12450	12450	12450	2
364	20241105	123300	227085080	12460	12460	12460	12460	0
365	20241105	123200	227085080	12460	12460	12460	12460	0
366	20241105	123100	227085080	12460	12460	12460	12460	0
367	20241105	123000	227085080	12460	12460	12460	12460	0
368	20241105	122900	227085080	12460	12460	12460	12460	0
369	20241105	122800	227085080	12460	12450	12460	12450	136
370	20241105	122700	225390740	12450	12450	12450	12450	0
371	20241105	122600	225390740	12450	12450	12450	12450	34
372	20241105	122500	224967440	12450	12450	12450	12450	0
373	20241105	122400	224967440	12450	12450	12450	12450	0
374	20241105	122300	224967440	12450	12450	12450	12450	0
375	20241105	122200	224967440	12450	12430	12450	12430	8
376	20241105	122100	224867870	12440	12430	12440	12430	39
377	20241105	122000	224382750	12430	12430	12430	12430	0
378	20241105	121900	224382750	12430	12430	12430	12430	0
379	20241105	121800	224382750	12430	12420	12430	12420	11
380	20241105	121700	224246120	12410	12410	12410	12410	0
381	20241105	121600	224246120	12410	12410	12410	12410	0
382	20241105	121500	224246120	12410	12410	12410	12410	0
383	20241105	121400	224246120	12410	12410	12410	12410	1
384	20241105	121300	224233710	12430	12430	12430	12430	0
385	20241105	121200	224233710	12430	12430	12430	12430	0
386	20241105	121100	224233710	12430	12430	12430	12430	0
387	20241105	121000	224233710	12430	12430	12430	12430	0
388	20241105	120900	224233710	12430	12430	12430	12430	0
389	20241105	120800	224233710	12430	12430	12430	12430	0
390	20241105	120700	224233710	12430	12430	12430	12430	1
391	20241105	120600	224221280	12410	12410	12420	12380	606
392	20241105	120500	216713260	12420	12410	12420	12400	503
393	20241105	120400	210475440	12420	12420	12420	12420	0
394	20241105	120300	210475440	12420	12420	12420	12420	15
395	20241105	120200	210289140	12430	12430	12430	12430	61
396	20241105	120100	209530910	12440	12440	12440	12440	76
397	20241105	120000	208585470	12450	12450	12450	12450	0
398	20241105	115900	208585470	12450	12450	12450	12450	0
399	20241105	115800	208585470	12450	12450	12450	12450	0
400	20241105	115700	208585470	12450	12450	12450	12450	0
401	20241105	115600	208585470	12450	12450	12450	12450	0
402	20241105	115500	208585470	12450	12430	12450	12430	76
403	20241105	115400	207640540	12440	12440	12440	12440	2
404	20241105	115300	207615660	12450	12450	12450	12450	0
405	20241105	115200	207615660	12450	12450	12450	12450	0
406	20241105	115100	207615660	12450	12450	12450	12450	0
407	20241105	115000	207615660	12450	12450	12450	12450	0
408	20241105	114900	207615660	12450	12450	12450	12450	0
409	20241105	114800	207615660	12450	12450	12450	12450	0
410	20241105	114700	207615660	12450	12450	12450	12450	0
411	20241105	114600	207615660	12450	12450	12450	12450	0
412	20241105	114500	207615660	12450	12450	12450	12450	0
413	20241105	114400	207615660	12450	12450	12450	12450	0
414	20241105	114300	207615660	12450	12430	12460	12430	173
415	20241105	114200	205464160	12430	12430	12430	12430	0
416	20241105	114100	205464160	12430	12430	12430	12430	0
417	20241105	114000	205464160	12430	12430	12430	12430	0
418	20241105	113900	205464160	12430	12430	12430	12430	0
419	20241105	113800	205464160	12430	12430	12430	12430	0
420	20241105	113700	205464160	12430	12430	12430	12410	1001
421	20241105	113600	193040200	12440	12450	12450	12440	500
422	20241105	113500	186819480	12450	12450	12450	12450	0
423	20241105	113400	186819480	12450	12450	12450	12450	1
424	20241105	113300	186807030	12470	12470	12470	12470	0
425	20241105	113200	186807030	12470	12470	12470	12470	0
426	20241105	113100	186807030	12470	12470	12470	12470	0
427	20241105	113000	186807030	12470	12470	12470	12470	0
428	20241105	112900	186807030	12470	12470	12470	12470	0
429	20241105	112800	186807030	12470	12470	12470	12470	0
430	20241105	112700	186807030	12470	12470	12470	12470	0
431	20241105	112600	186807030	12470	12470	12470	12470	0
432	20241105	112500	186807030	12470	12470	12470	12470	0
433	20241105	112400	186807030	12470	12470	12470	12470	0
434	20241105	112300	186807030	12470	12470	12470	12470	0
435	20241105	112200	186807030	12470	12470	12470	12470	0
436	20241105	112100	186807030	12470	12470	12470	12470	0
437	20241105	112000	186807030	12470	12470	12470	12470	0
438	20241105	111900	186807030	12470	12470	12470	12470	0
439	20241105	111800	186807030	12470	12470	12470	12470	0
440	20241105	111700	186807030	12470	12450	12470	12450	51
441	20241105	111600	186172040	12470	12470	12470	12470	0
442	20241105	111500	186172040	12470	12450	12470	12450	48
443	20241105	111400	185574400	12470	12470	12470	12470	0
444	20241105	111300	185574400	12470	12470	12470	12470	0
445	20241105	111200	185574400	12470	12460	12470	12460	78
446	20241105	111100	184602510	12460	12460	12460	12460	0
447	20241105	111000	184602510	12460	12460	12460	12460	0
448	20241105	110900	184602510	12460	12460	12460	12460	0
449	20241105	110800	184602510	12460	12460	12460	12460	0
450	20241105	110700	184602510	12460	12460	12460	12460	0
451	20241105	110600	184602510	12460	12470	12470	12440	1601
452	20241105	110500	164662460	12470	12470	12470	12470	80
453	20241105	110400	163664860	12470	12470	12470	12470	0
454	20241105	110300	163664860	12470	12470	12470	12470	40
455	20241105	110200	163166060	12470	12470	12470	12470	0
456	20241105	110100	163166060	12470	12470	12470	12470	200
457	20241105	110000	160672060	12470	12460	12470	12460	61
458	20241105	105900	159911600	12450	12440	12450	12440	345
459	20241105	105800	155618690	12440	12440	12440	12440	0
460	20241105	105700	155618690	12440	12440	12440	12440	0
461	20241105	105600	155618690	12440	12440	12440	12440	0
462	20241105	105500	155618690	12440	12440	12440	12440	0
463	20241105	105400	155618690	12440	12440	12440	12440	0
464	20241105	105300	155618690	12440	12440	12440	12440	37
465	20241105	105200	155158410	12440	12440	12440	12440	0
466	20241105	105100	155158410	12440	12440	12440	12440	0
467	20241105	105000	155158410	12440	12440	12440	12440	0
468	20241105	104900	155158410	12440	12440	12440	12440	0
469	20241105	104800	155158410	12440	12440	12440	12440	0
470	20241105	104700	155158410	12440	12440	12440	12440	0
471	20241105	104600	155158410	12440	12440	12440	12440	103
472	20241105	104500	153877090	12440	12440	12440	12440	0
473	20241105	104400	153877090	12440	12440	12440	12440	8
474	20241105	104300	153777570	12440	12440	12440	12440	37
475	20241105	104200	153317290	12430	12430	12430	12430	0
476	20241105	104100	153317290	12430	12430	12430	12430	0
477	20241105	104000	153317290	12430	12430	12430	12430	0
478	20241105	103900	153317290	12430	12430	12430	12430	247
479	20241105	103800	150247080	12430	12430	12430	12430	0
480	20241105	103700	150247080	12430	12430	12430	12430	0
481	20241105	103600	150247080	12430	12430	12430	12430	0
482	20241105	103500	150247080	12430	12430	12430	12430	0
483	20241105	103400	150247080	12430	12430	12430	12430	0
484	20241105	103300	150247080	12430	12440	12440	12430	327
485	20241105	103200	146180200	12440	12460	12460	12440	49
486	20241105	103100	145569860	12460	12460	12460	12460	0
487	20241105	103000	145569860	12460	12460	12460	12460	0
488	20241105	102900	145569860	12460	12460	12460	12460	4
489	20241105	102800	145520020	12460	12460	12460	12460	43
490	20241105	102700	144984240	12460	12460	12460	12460	0
491	20241105	102600	144984240	12460	12460	12460	12460	40
492	20241105	102500	144485840	12450	12450	12450	12450	37
493	20241105	102400	144025190	12470	12470	12470	12470	0
494	20241105	102300	144025190	12470	12470	12470	12470	0
495	20241105	102200	144025190	12470	12430	12470	12430	20
496	20241105	102100	143776550	12420	12420	12420	12420	0
497	20241105	102000	143776550	12420	12420	12420	12420	0
498	20241105	101900	143776550	12420	12420	12420	12420	0
499	20241105	101800	143776550	12420	12420	12420	12420	0
500	20241105	101700	143776550	12420	12420	12420	12420	0
501	20241105	101600	143776550	12420	12420	12420	12420	0
502	20241105	101500	143776550	12420	12420	12420	12420	0
503	20241105	101400	143776550	12420	12420	12420	12420	500
504	20241105	101300	137566550	12400	12400	12400	12400	0
505	20241105	101200	137566550	12400	12400	12400	12400	0
506	20241105	101100	137566550	12400	12400	12400	12400	0
507	20241105	101000	137566550	12400	12400	12400	12400	0
508	20241105	100900	137566550	12400	12400	12400	12400	1
509	20241105	100800	137554150	12420	12420	12420	12420	0
510	20241105	100700	137554150	12420	12420	12420	12420	0
511	20241105	100600	137554150	12420	12420	12420	12420	0
512	20241105	100500	137554150	12420	12420	12420	12420	0
513	20241105	100400	137554150	12420	12420	12420	12400	1135
514	20241105	100300	123472210	12420	12420	12420	12420	0
515	20241105	100200	123472210	12420	12420	12420	12420	0
516	20241105	100100	123472210	12420	12420	12420	12420	1
517	20241105	100000	123459790	12420	12420	12420	12420	0
518	20241105	095900	123459790	12420	12420	12420	12420	1
519	20241105	095800	123447370	12400	12400	12400	12380	1238
520	20241105	095700	108112320	12420	12420	12420	12420	0
521	20241105	095600	108112320	12420	12420	12420	12420	0
522	20241105	095500	108112320	12420	12420	12420	12420	0
523	20241105	095400	108112320	12420	12420	12420	12420	0
524	20241105	095300	108112320	12420	12400	12420	12400	43
525	20241105	095200	107578290	12400	12400	12400	12400	0
526	20241105	095100	107578290	12400	12400	12400	12400	0
527	20241105	095000	107578290	12400	12390	12410	12390	150
528	20241105	094900	105719730	12380	12380	12400	12360	1395
529	20241105	094800	88458750	12400	12400	12400	12400	0
530	20241105	094700	88458750	12400	12430	12430	12400	4
531	20241105	094600	88409120	12390	12410	12420	12390	18
532	20241105	094500	88185800	12410	12400	12450	12400	233
533	20241105	094400	85294870	12400	12430	12450	12390	1144
534	20241105	094300	71105270	12420	12440	12460	12410	1354
535	20241105	094200	54287110	12440	12460	12460	12430	903
536	20241105	094100	43057400	12480	12480	12480	12480	0
537	20241105	094000	43057400	12480	12470	12480	12470	2
538	20241105	093900	43032450	12460	12460	12460	12460	42
539	20241105	093800	42509130	12470	12460	12470	12460	306
540	20241105	093700	38696360	12470	12440	12470	12440	3
541	20241105	093600	38659000	12460	12440	12460	12440	6
542	20241105	093500	38584320	12450	12440	12470	12440	16
543	20241105	093400	38385120	12450	12440	12460	12440	9
544	20241105	093300	38273080	12450	12440	12450	12440	3
545	20241105	093200	38235750	12440	12450	12450	12440	2
546	20241105	093100	38210860	12450	12450	12450	12450	30
547	20241105	093000	37837360	12450	12440	12450	12440	11
548	20241105	092900	37700440	12450	12450	12450	12450	0
549	20241105	092800	37700440	12450	12450	12450	12450	0
550	20241105	092700	37700440	12450	12450	12450	12450	0
551	20241105	092600	37700440	12450	12450	12450	12450	0
552	20241105	092500	37700440	12450	12450	12450	12450	0
553	20241105	092400	37700440	12450	12440	12450	12440	2
554	20241105	092300	37675550	12450	12430	12450	12430	7
555	20241105	092200	37588510	12430	12450	12470	12430	58
556	20241105	092100	36866580	12450	12450	12450	12450	0
557	20241105	092000	36866580	12450	12450	12450	12450	0
558	20241105	091900	36866580	12450	12440	12450	12440	7
559	20241105	091800	36779440	12440	12480	12480	12440	296
560	20241105	091700	33095730	12470	12470	12480	12470	202
561	20241105	091600	30576780	12470	12450	12470	12440	203
562	20241105	091500	28050700	12470	12470	12470	12470	0
563	20241105	091400	28050700	12470	12500	12510	12470	575
564	20241105	091300	20873770	12490	12470	12490	12450	238
565	20241105	091200	17902020	12460	12440	12480	12440	463
566	20241105	091100	12133810	12440	12440	12440	12440	23
567	20241105	091000	11847690	12430	12400	12430	12400	95
568	20241105	090900	10668930	12420	12390	12430	12390	391
569	20241105	090800	5817730	12390	12390	12390	12390	10
570	20241105	090700	5693830	12390	12390	12390	12390	200
571	20241105	090600	3215830	12370	12360	12370	12360	241
572	20241105	090500	234690	12370	12370	12370	12370	0
573	20241105	090400	234690	12370	12370	12370	12370	0
574	20241105	090300	234690	12370	12370	12370	12370	0
575	20241105	090200	234690	12370	12360	12370	12360	10
576	20241105	090100	111060	12340	12340	12340	12340	0
577	20241105	090000	111060	12340	12340	12340	12340	9