KissMeData/008500/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	185000	73405880	15540	15540	15540	15540	88
3	20241106	184900	73405880	15540	15540	15540	15540	0
4	20241106	184800	73405880	15540	15540	15540	15540	0
5	20241106	184700	73405880	15540	15540	15540	15540	0
6	20241106	184600	73405880	15540	15540	15540	15540	0
7	20241106	184500	73405880	15540	15540	15540	15540	0
8	20241106	184400	73405880	15540	15540	15540	15540	0
9	20241106	184300	73405880	15540	15540	15540	15540	0
10	20241106	184200	73405880	15540	15540	15540	15540	0
11	20241106	184100	73405880	15540	15540	15540	15540	0
12	20241106	184000	73405880	15540	15540	15540	15540	0
13	20241106	183900	73405880	15540	15540	15540	15540	0
14	20241106	183800	73405880	15540	15540	15540	15540	0
15	20241106	183700	73405880	15540	15540	15540	15540	0
16	20241106	183600	73405880	15540	15540	15540	15540	0
17	20241106	183500	73405880	15540	15540	15540	15540	0
18	20241106	183400	73405880	15540	15540	15540	15540	0
19	20241106	183300	73405880	15540	15540	15540	15540	0
20	20241106	183200	73405880	15540	15540	15540	15540	0
21	20241106	183100	73405880	15540	15540	15540	15540	0
22	20241106	183000	73405880	15540	15540	15540	15540	0
23	20241106	182900	73405880	15540	15540	15540	15540	0
24	20241106	182800	73405880	15540	15540	15540	15540	0
25	20241106	182700	73405880	15540	15540	15540	15540	0
26	20241106	182600	73405880	15540	15540	15540	15540	0
27	20241106	182500	73405880	15540	15540	15540	15540	0
28	20241106	182400	73405880	15540	15540	15540	15540	0
29	20241106	182300	73405880	15540	15540	15540	15540	0
30	20241106	182200	73405880	15540	15540	15540	15540	0
31	20241106	182100	73405880	15540	15540	15540	15540	0
32	20241106	182000	73405880	15540	15540	15540	15540	88
33	20241106	181900	73405880	15540	15540	15540	15540	0
34	20241106	181800	73405880	15540	15540	15540	15540	0
35	20241106	181700	73405880	15540	15540	15540	15540	0
36	20241106	181600	73405880	15540	15540	15540	15540	0
37	20241106	181500	73405880	15540	15540	15540	15540	0
38	20241106	181400	73405880	15540	15540	15540	15540	0
39	20241106	181300	73405880	15540	15540	15540	15540	0
40	20241106	181200	73405880	15540	15540	15540	15540	0
41	20241106	181100	73405880	15540	15540	15540	15540	0
42	20241106	181000	73405880	15540	15540	15540	15540	0
43	20241106	180900	73405880	15540	15540	15540	15540	0
44	20241106	180800	73405880	15540	15540	15540	15540	0
45	20241106	180700	73405880	15540	15540	15540	15540	0
46	20241106	180600	73405880	15540	15540	15540	15540	0
47	20241106	180500	73405880	15540	15540	15540	15540	0
48	20241106	180400	73405880	15540	15540	15540	15540	0
49	20241106	180300	73405880	15540	15540	15540	15540	0
50	20241106	180200	73405880	15540	15540	15540	15540	0
51	20241106	180100	73405880	15540	15540	15540	15540	0
52	20241106	180000	73405880	15540	15540	15540	15540	0
53	20241106	175900	73405880	15540	15540	15540	15540	0
54	20241106	175800	73405880	15540	15540	15540	15540	0
55	20241106	175700	73405880	15540	15540	15540	15540	0
56	20241106	175600	73405880	15540	15540	15540	15540	0
57	20241106	175500	73405880	15540	15540	15540	15540	0
58	20241106	175400	73405880	15540	15540	15540	15540	0
59	20241106	175300	73405880	15540	15540	15540	15540	0
60	20241106	175200	73405880	15540	15540	15540	15540	0
61	20241106	175100	73405880	15540	15540	15540	15540	0
62	20241106	175000	73405880	15540	15540	15540	15540	88
63	20241106	174900	73405880	15540	15540	15540	15540	0
64	20241106	174800	73405880	15540	15540	15540	15540	0
65	20241106	174700	73405880	15540	15540	15540	15540	0
66	20241106	174600	73405880	15540	15540	15540	15540	0
67	20241106	174500	73405880	15540	15540	15540	15540	0
68	20241106	174400	73405880	15540	15540	15540	15540	0
69	20241106	174300	73405880	15540	15540	15540	15540	0
70	20241106	174200	73405880	15540	15540	15540	15540	0
71	20241106	174100	73405880	15540	15540	15540	15540	0
72	20241106	174000	73405880	15540	15540	15540	15540	0
73	20241106	173900	73405880	15540	15540	15540	15540	0
74	20241106	173800	73405880	15540	15540	15540	15540	0
75	20241106	173700	73405880	15540	15540	15540	15540	0
76	20241106	173600	73405880	15540	15540	15540	15540	0
77	20241106	173500	73405880	15540	15540	15540	15540	0
78	20241106	173400	73405880	15540	15540	15540	15540	0
79	20241106	173300	73405880	15540	15540	15540	15540	0
80	20241106	173200	73405880	15540	15540	15540	15540	0
81	20241106	173100	73405880	15540	15540	15540	15540	0
82	20241106	173000	73405880	15540	15540	15540	15540	0
83	20241106	172900	73405880	15540	15540	15540	15540	0
84	20241106	172800	73405880	15540	15540	15540	15540	0
85	20241106	172700	73405880	15540	15540	15540	15540	0
86	20241106	172600	73405880	15540	15540	15540	15540	0
87	20241106	172500	73405880	15540	15540	15540	15540	0
88	20241106	172400	73405880	15540	15540	15540	15540	0
89	20241106	172300	73405880	15540	15540	15540	15540	0
90	20241106	172200	73405880	15540	15540	15540	15540	0
91	20241106	172100	73405880	15540	15540	15540	15540	0
92	20241106	172000	73405880	15540	15540	15540	15540	88
93	20241106	171900	73405880	15540	15540	15540	15540	0
94	20241106	171800	73405880	15540	15540	15540	15540	0
95	20241106	171700	73405880	15540	15540	15540	15540	0
96	20241106	171600	73405880	15540	15540	15540	15540	0
97	20241106	171500	73405880	15540	15540	15540	15540	0
98	20241106	171400	73405880	15540	15540	15540	15540	0
99	20241106	171300	73405880	15540	15540	15540	15540	0
100	20241106	171200	73405880	15540	15540	15540	15540	0
101	20241106	171100	73405880	15540	15540	15540	15540	0
102	20241106	171000	73405880	15540	15540	15540	15540	0
103	20241106	170900	73405880	15540	15540	15540	15540	0
104	20241106	170800	73405880	15540	15540	15540	15540	0
105	20241106	170700	73405880	15540	15540	15540	15540	0
106	20241106	170600	73405880	15540	15540	15540	15540	0
107	20241106	170500	73405880	15540	15540	15540	15540	0
108	20241106	170400	73405880	15540	15540	15540	15540	0
109	20241106	170300	73405880	15540	15540	15540	15540	0
110	20241106	170200	73405880	15540	15540	15540	15540	0
111	20241106	170100	73405880	15540	15540	15540	15540	0
112	20241106	170000	73405880	15540	15540	15540	15540	0
113	20241106	165900	73405880	15540	15540	15540	15540	0
114	20241106	165800	73405880	15540	15540	15540	15540	0
115	20241106	165700	73405880	15540	15540	15540	15540	0
116	20241106	165600	73405880	15540	15540	15540	15540	0
117	20241106	165500	73405880	15540	15540	15540	15540	0
118	20241106	165400	73405880	15540	15540	15540	15540	0
119	20241106	165300	73405880	15540	15540	15540	15540	0
120	20241106	165200	73405880	15540	15540	15540	15540	0
121	20241106	165100	73405880	15540	15540	15540	15540	0
122	20241106	165000	73405880	15540	15540	15540	15540	88
123	20241106	164900	73405880	15540	15540	15540	15540	0
124	20241106	164800	73405880	15540	15540	15540	15540	0
125	20241106	164700	73405880	15540	15540	15540	15540	0
126	20241106	164600	73405880	15540	15540	15540	15540	0
127	20241106	164500	73405880	15540	15540	15540	15540	0
128	20241106	164400	73405880	15540	15540	15540	15540	0
129	20241106	164300	73405880	15540	15540	15540	15540	0
130	20241106	164200	73405880	15540	15540	15540	15540	0
131	20241106	164100	73405880	15540	15540	15540	15540	0
132	20241106	164000	73405880	15540	15540	15540	15540	0
133	20241106	163900	73405880	15540	15540	15540	15540	0
134	20241106	163800	73405880	15540	15540	15540	15540	0
135	20241106	163700	73405880	15540	15540	15540	15540	0
136	20241106	163600	73405880	15540	15540	15540	15540	0
137	20241106	163500	73405880	15540	15540	15540	15540	0
138	20241106	163400	73405880	15540	15540	15540	15540	0
139	20241106	163300	73405880	15540	15540	15540	15540	0
140	20241106	163200	73405880	15540	15540	15540	15540	0
141	20241106	163100	73405880	15540	15540	15540	15540	0
142	20241106	163000	73405880	15540	15540	15540	15540	0
143	20241106	162900	73405880	15540	15540	15540	15540	0
144	20241106	162800	73405880	15540	15540	15540	15540	0
145	20241106	162700	73405880	15540	15540	15540	15540	0
146	20241106	162600	73405880	15540	15540	15540	15540	0
147	20241106	162500	73405880	15540	15540	15540	15540	0
148	20241106	162400	73405880	15540	15540	15540	15540	0
149	20241106	162300	73405880	15540	15540	15540	15540	0
150	20241106	162200	73405880	15540	15540	15540	15540	0
151	20241106	162100	73405880	15540	15540	15540	15540	0
152	20241106	162000	73405880	15540	15540	15540	15540	88
153	20241106	161900	73405880	15540	15540	15540	15540	0
154	20241106	161800	73405880	15540	15540	15540	15540	0
155	20241106	161700	73405880	15540	15540	15540	15540	0
156	20241106	161600	73405880	15540	15540	15540	15540	0
157	20241106	161500	73405880	15540	15540	15540	15540	0
158	20241106	161400	73405880	15540	15540	15540	15540	0
159	20241106	161300	73405880	15540	15540	15540	15540	0
160	20241106	161200	73405880	15540	15540	15540	15540	0
161	20241106	161100	73405880	15540	15540	15540	15540	0
162	20241106	161000	73405880	15540	15540	15540	15540	0
163	20241106	160900	73405880	15540	15540	15540	15540	0
164	20241106	160800	73405880	15540	15540	15540	15540	0
165	20241106	160700	73405880	15540	15540	15540	15540	0
166	20241106	160600	73405880	15540	15540	15540	15540	0
167	20241106	160500	73405880	15540	15540	15540	15540	0
168	20241106	160400	73405880	15540	15540	15540	15540	0
169	20241106	160300	73405880	15540	15540	15540	15540	0
170	20241106	160200	73405880	15540	15540	15540	15540	0
171	20241106	160100	73405880	15540	15540	15540	15540	0
172	20241106	160000	73405880	15540	15540	15540	15540	0
173	20241106	155900	73405880	15540	15540	15540	15540	0
174	20241106	155800	73405880	15540	15540	15540	15540	0
175	20241106	155700	73405880	15540	15540	15540	15540	0
176	20241106	155600	73405880	15540	15540	15540	15540	0
177	20241106	155500	73405880	15540	15540	15540	15540	0
178	20241106	155400	73405880	15540	15540	15540	15540	0
179	20241106	155300	73405880	15540	15540	15540	15540	0
180	20241106	155200	73405880	15540	15540	15540	15540	0
181	20241106	155100	73405880	15540	15540	15540	15540	0
182	20241106	155000	73405880	15540	15540	15540	15540	88
183	20241106	154900	73405880	15540	15540	15540	15540	0
184	20241106	154800	73405880	15540	15540	15540	15540	0
185	20241106	154700	73405880	15540	15540	15540	15540	0
186	20241106	154600	73405880	15540	15540	15540	15540	0
187	20241106	154500	73405880	15540	15540	15540	15540	0
188	20241106	154400	73405880	15540	15540	15540	15540	0
189	20241106	154300	73405880	15540	15540	15540	15540	0
190	20241106	154200	73405880	15540	15540	15540	15540	0
191	20241106	154100	73405880	15540	15540	15540	15540	0
192	20241106	154000	73405880	15540	15540	15540	15540	0
193	20241106	153900	73405880	15540	15540	15540	15540	0
194	20241106	153800	73405880	15540	15540	15540	15540	0
195	20241106	153700	73405880	15540	15540	15540	15540	0
196	20241106	153600	73405880	15540	15540	15540	15540	0
197	20241106	153500	73405880	15540	15540	15540	15540	0
198	20241106	153400	73405880	15540	15540	15540	15540	0
199	20241106	153300	73405880	15540	15540	15540	15540	0
200	20241106	153200	73405880	15540	15540	15540	15540	0
201	20241106	153100	73405880	15540	15540	15540	15540	0
202	20241106	153000	73405880	15540	15540	15540	15540	88
203	20241106	152900	72038360	15550	15550	15550	15550	0
204	20241106	152800	72038360	15550	15550	15550	15550	0
205	20241106	152700	72038360	15550	15550	15550	15550	0
206	20241106	152600	72038360	15550	15550	15550	15550	0
207	20241106	152500	72038360	15550	15550	15550	15550	0
208	20241106	152400	72038360	15550	15550	15550	15550	0
209	20241106	152300	72038360	15550	15550	15550	15550	0
210	20241106	152200	72038360	15550	15550	15550	15550	0
211	20241106	152100	72038360	15550	15550	15550	15550	0
212	20241106	152000	72038360	15550	15550	15550	15550	0
213	20241106	151900	72038360	15550	15550	15550	15550	1
214	20241106	151800	72022810	15640	15640	15640	15640	15
215	20241106	151700	71788210	15690	15690	15690	15690	0
216	20241106	151600	71788210	15690	15560	15690	15560	10
217	20241106	151500	71631800	15550	15550	15550	15550	4
218	20241106	151400	71569600	15550	15550	15550	15550	0
219	20241106	151300	71569600	15550	15550	15550	15550	0
220	20241106	151200	71569600	15550	15550	15550	15550	0
221	20241106	151100	71569600	15550	15550	15550	15550	0
222	20241106	151000	71569600	15550	15550	15550	15550	4
223	20241106	150900	71507400	15560	15560	15560	15560	0
224	20241106	150800	71507400	15560	15560	15560	15560	0
225	20241106	150700	71507400	15560	15560	15560	15560	0
226	20241106	150600	71507400	15560	15560	15560	15560	0
227	20241106	150500	71507400	15560	15560	15560	15560	0
228	20241106	150400	71507400	15560	15560	15560	15560	0
229	20241106	150300	71507400	15560	15560	15560	15560	0
230	20241106	150200	71507400	15560	15560	15560	15560	0
231	20241106	150100	71507400	15560	15560	15560	15560	0
232	20241106	150000	71507400	15560	15560	15560	15560	1
233	20241106	145900	71491840	15550	15550	15550	15550	0
234	20241106	145800	71491840	15550	15550	15550	15550	0
235	20241106	145700	71491840	15550	15550	15550	15550	0
236	20241106	145600	71491840	15550	15550	15550	15550	0
237	20241106	145500	71491840	15550	15550	15550	15550	0
238	20241106	145400	71491840	15550	15550	15550	15550	0
239	20241106	145300	71491840	15550	15550	15550	15550	0
240	20241106	145200	71491840	15550	15550	15550	15550	0
241	20241106	145100	71491840	15550	15550	15550	15550	0
242	20241106	145000	71491840	15550	15550	15550	15550	0
243	20241106	144900	71491840	15550	15550	15550	15550	0
244	20241106	144800	71491840	15550	15550	15550	15550	1
245	20241106	144700	71476290	15560	15560	15560	15560	0
246	20241106	144600	71476290	15560	15560	15560	15560	0
247	20241106	144500	71476290	15560	15560	15560	15560	0
248	20241106	144400	71476290	15560	15560	15560	15560	0
249	20241106	144300	71476290	15560	15560	15560	15560	0
250	20241106	144200	71476290	15560	15560	15560	15560	0
251	20241106	144100	71476290	15560	15560	15560	15560	12
252	20241106	144000	71289570	15560	15560	15560	15560	0
253	20241106	143900	71289570	15560	15560	15560	15560	0
254	20241106	143800	71289570	15560	15560	15560	15560	0
255	20241106	143700	71289570	15560	15560	15560	15560	34
256	20241106	143600	70760530	15560	15560	15560	15560	0
257	20241106	143500	70760530	15560	15560	15560	15560	0
258	20241106	143400	70760530	15560	15560	15560	15560	1
259	20241106	143300	70744970	15670	15670	15670	15670	1
260	20241106	143200	70729300	15560	15560	15560	15560	0
261	20241106	143100	70729300	15560	15560	15560	15560	1
262	20241106	143000	70713740	15700	15700	15700	15700	0
263	20241106	142900	70713740	15700	15700	15700	15700	0
264	20241106	142800	70713740	15700	15700	15700	15700	0
265	20241106	142700	70713740	15700	15700	15700	15700	0
266	20241106	142600	70713740	15700	15700	15700	15700	0
267	20241106	142500	70713740	15700	15700	15700	15700	0
268	20241106	142400	70713740	15700	15700	15700	15700	0
269	20241106	142300	70713740	15700	15700	15700	15700	0
270	20241106	142200	70713740	15700	15700	15700	15700	0
271	20241106	142100	70713740	15700	15700	15700	15700	0
272	20241106	142000	70713740	15700	15700	15700	15700	0
273	20241106	141900	70713740	15700	15700	15700	15700	0
274	20241106	141800	70713740	15700	15700	15700	15700	0
275	20241106	141700	70713740	15700	15700	15700	15700	0
276	20241106	141600	70713740	15700	15700	15700	15700	0
277	20241106	141500	70713740	15700	15700	15700	15700	0
278	20241106	141400	70713740	15700	15700	15700	15700	0
279	20241106	141300	70713740	15700	15700	15700	15700	0
280	20241106	141200	70713740	15700	15680	15700	15680	80
281	20241106	141100	69458110	15700	15700	15700	15700	0
282	20241106	141000	69458110	15700	15700	15700	15700	0
283	20241106	140900	69458110	15700	15700	15700	15700	0
284	20241106	140800	69458110	15700	15680	15700	15680	17
285	20241106	140700	69191290	15670	15560	15670	15560	3
286	20241106	140600	69144500	15560	15560	15560	15560	0
287	20241106	140500	69144500	15560	15560	15560	15560	1
288	20241106	140400	69128940	15560	15560	15560	15560	0
289	20241106	140300	69128940	15560	15560	15560	15560	0
290	20241106	140200	69128940	15560	15560	15560	15560	0
291	20241106	140100	69128940	15560	15560	15560	15560	0
292	20241106	140000	69128940	15560	15560	15560	15560	0
293	20241106	135900	69128940	15560	15560	15560	15560	1
294	20241106	135800	69113380	15680	15680	15680	15680	0
295	20241106	135700	69113380	15680	15680	15680	15680	0
296	20241106	135600	69113380	15680	15680	15680	15680	0
297	20241106	135500	69113380	15680	15680	15680	15680	1
298	20241106	135400	69097700	15690	15690	15690	15690	0
299	20241106	135300	69097700	15690	15690	15690	15690	0
300	20241106	135200	69097700	15690	15690	15690	15690	0
301	20241106	135100	69097700	15690	15690	15690	15690	0
302	20241106	135000	69097700	15690	15690	15690	15690	0
303	20241106	134900	69097700	15690	15690	15690	15690	0
304	20241106	134800	69097700	15690	15690	15690	15690	91
305	20241106	134700	67669910	15690	15690	15690	15690	0
306	20241106	134600	67669910	15690	15700	15790	15690	5
307	20241106	134500	67591320	15690	15700	15700	15690	18
308	20241106	134400	67308730	15690	15690	15690	15690	0
309	20241106	134300	67308730	15690	15690	15690	15690	2
310	20241106	134200	67277350	15690	15690	15690	15690	0
311	20241106	134100	67277350	15690	15690	15690	15690	2
312	20241106	134000	67245970	15690	15690	15690	15690	7
313	20241106	133900	67136140	15690	15690	15690	15690	0
314	20241106	133800	67136140	15690	15690	15690	15690	0
315	20241106	133700	67136140	15690	15690	15690	15690	0
316	20241106	133600	67136140	15690	15690	15690	15690	0
317	20241106	133500	67136140	15690	15690	15690	15690	2
318	20241106	133400	67104760	15690	15690	15690	15690	12
319	20241106	133300	66916480	15690	15690	15690	15690	1
320	20241106	133200	66900790	15700	15700	15700	15700	0
321	20241106	133100	66900790	15700	15690	15700	15690	12
322	20241106	133000	66712490	15690	15690	15690	15690	7
323	20241106	132900	66602660	15690	15690	15690	15690	15
324	20241106	132800	66367310	15690	15690	15690	15690	6
325	20241106	132700	66273170	15690	15690	15690	15690	2
326	20241106	132600	66241790	15650	15640	15650	15640	52
327	20241106	132500	65428100	15630	15630	15630	15630	0
328	20241106	132400	65428100	15630	15630	15630	15630	0
329	20241106	132300	65428100	15630	15630	15630	15630	0
330	20241106	132200	65428100	15630	15630	15630	15630	2
331	20241106	132100	65396840	15630	15630	15630	15630	0
332	20241106	132000	65396840	15630	15630	15630	15630	0
333	20241106	131900	65396840	15630	15630	15630	15630	0
334	20241106	131800	65396840	15630	15630	15630	15630	0
335	20241106	131700	65396840	15630	15630	15630	15630	0
336	20241106	131600	65396840	15630	15630	15630	15630	1
337	20241106	131500	65381210	15600	15550	15600	15550	2
338	20241106	131400	65350060	15540	15540	15540	15540	0
339	20241106	131300	65350060	15540	15540	15540	15540	15
340	20241106	131200	65116960	15540	15540	15540	15540	0
341	20241106	131100	65116960	15540	15540	15540	15540	0
342	20241106	131000	65116960	15540	15540	15540	15540	0
343	20241106	130900	65116960	15540	15540	15540	15540	0
344	20241106	130800	65116960	15540	15540	15540	15540	0
345	20241106	130700	65116960	15540	15540	15540	15540	0
346	20241106	130600	65116960	15540	15540	15540	15540	0
347	20241106	130500	65116960	15540	15540	15540	15540	0
348	20241106	130400	65116960	15540	15540	15540	15540	0
349	20241106	130300	65116960	15540	15540	15540	15540	0
350	20241106	130200	65116960	15540	15540	15540	15540	0
351	20241106	130100	65116960	15540	15540	15540	15540	1
352	20241106	130000	65101420	15530	15530	15530	15530	0
353	20241106	125900	65101420	15530	15530	15530	15530	1
354	20241106	125800	65085890	15410	15410	15410	15410	0
355	20241106	125700	65085890	15410	15410	15410	15410	0
356	20241106	125600	65085890	15410	15410	15410	15410	0
357	20241106	125500	65085890	15410	15410	15410	15410	1
358	20241106	125400	65070480	15480	15480	15480	15480	7
359	20241106	125300	64962120	15480	15480	15480	15480	0
360	20241106	125200	64962120	15480	15480	15480	15480	0
361	20241106	125100	64962120	15480	15480	15480	15480	0
362	20241106	125000	64962120	15480	15480	15480	15480	0
363	20241106	124900	64962120	15480	15480	15480	15480	0
364	20241106	124800	64962120	15480	15480	15480	15480	0
365	20241106	124700	64962120	15480	15480	15480	15480	0
366	20241106	124600	64962120	15480	15480	15480	15480	0
367	20241106	124500	64962120	15480	15480	15480	15480	0
368	20241106	124400	64962120	15480	15480	15480	15480	0
369	20241106	124300	64962120	15480	15480	15480	15480	1
370	20241106	124200	64946640	15400	15400	15400	15400	0
371	20241106	124100	64946640	15400	15400	15400	15400	0
372	20241106	124000	64946640	15400	15400	15400	15400	2
373	20241106	123900	64915840	15530	15530	15530	15530	0
374	20241106	123800	64915840	15530	15530	15530	15530	0
375	20241106	123700	64915840	15530	15530	15530	15530	0
376	20241106	123600	64915840	15530	15530	15530	15530	0
377	20241106	123500	64915840	15530	15530	15530	15530	0
378	20241106	123400	64915840	15530	15530	15530	15530	0
379	20241106	123300	64915840	15530	15530	15530	15530	0
380	20241106	123200	64915840	15530	15530	15530	15530	0
381	20241106	123100	64915840	15530	15530	15530	15530	0
382	20241106	123000	64915840	15530	15530	15530	15530	0
383	20241106	122900	64915840	15530	15530	15530	15530	0
384	20241106	122800	64915840	15530	15530	15530	15530	0
385	20241106	122700	64915840	15530	15530	15530	15530	1
386	20241106	122600	64900310	15350	15350	15350	15350	0
387	20241106	122500	64900310	15350	15350	15350	15350	0
388	20241106	122400	64900310	15350	15350	15350	15350	0
389	20241106	122300	64900310	15350	15350	15350	15350	1
390	20241106	122200	64884960	15530	15530	15530	15530	0
391	20241106	122100	64884960	15530	15530	15530	15530	0
392	20241106	122000	64884960	15530	15530	15530	15530	0
393	20241106	121900	64884960	15530	15530	15530	15530	0
394	20241106	121800	64884960	15530	15530	15530	15530	0
395	20241106	121700	64884960	15530	15530	15530	15530	0
396	20241106	121600	64884960	15530	15530	15530	15530	0
397	20241106	121500	64884960	15530	15530	15530	15530	0
398	20241106	121400	64884960	15530	15530	15530	15530	0
399	20241106	121300	64884960	15530	15530	15530	15530	0
400	20241106	121200	64884960	15530	15530	15530	15530	0
401	20241106	121100	64884960	15530	15530	15530	15530	1
402	20241106	121000	64869430	15540	15310	15540	15310	309
403	20241106	120900	60128420	15310	15310	15310	15310	0
404	20241106	120800	60128420	15310	15320	15320	15310	129
405	20241106	120700	58153320	15320	15390	15390	15320	383
406	20241106	120600	52278670	15380	15380	15380	15380	0
407	20241106	120500	52278670	15380	15380	15380	15380	0
408	20241106	120400	52278670	15380	15380	15380	15380	0
409	20241106	120300	52278670	15380	15380	15380	15380	0
410	20241106	120200	52278670	15380	15380	15380	15380	1
411	20241106	120100	52263290	15380	15380	15380	15380	0
412	20241106	120000	52263290	15380	15400	15400	15380	36
413	20241106	115900	51709410	15530	15530	15530	15530	0
414	20241106	115800	51709410	15530	15530	15530	15530	0
415	20241106	115700	51709410	15530	15530	15530	15530	0
416	20241106	115600	51709410	15530	15530	15530	15530	0
417	20241106	115500	51709410	15530	15530	15530	15530	1
418	20241106	115400	51693880	15450	15450	15450	15450	0
419	20241106	115300	51693880	15450	15450	15450	15450	7
420	20241106	115200	51585730	15450	15500	15500	15450	316
421	20241106	115100	46699250	15500	15500	15500	15500	1
422	20241106	115000	46683750	15500	15500	15500	15500	1
423	20241106	114900	46668250	15630	15630	15630	15630	0
424	20241106	114800	46668250	15630	15630	15630	15630	0
425	20241106	114700	46668250	15630	15630	15630	15630	0
426	20241106	114600	46668250	15630	15630	15630	15630	0
427	20241106	114500	46668250	15630	15630	15630	15630	0
428	20241106	114400	46668250	15630	15630	15630	15630	0
429	20241106	114300	46668250	15630	15630	15630	15630	0
430	20241106	114200	46668250	15630	15630	15630	15630	0
431	20241106	114100	46668250	15630	15630	15630	15630	0
432	20241106	114000	46668250	15630	15630	15630	15630	0
433	20241106	113900	46668250	15630	15630	15630	15630	1
434	20241106	113800	46652620	15510	15510	15510	15510	10
435	20241106	113700	46497520	15650	15650	15650	15650	0
436	20241106	113600	46497520	15650	15650	15650	15650	0
437	20241106	113500	46497520	15650	15650	15650	15650	0
438	20241106	113400	46497520	15650	15650	15650	15650	0
439	20241106	113300	46497520	15650	15610	15650	15610	20
440	20241106	113200	46184950	15510	15510	15510	15510	0
441	20241106	113100	46184950	15510	15510	15510	15510	0
442	20241106	113000	46184950	15510	15510	15510	15510	7
443	20241106	112900	46076380	15510	15510	15510	15510	35
444	20241106	112800	45533530	15630	15630	15630	15630	0
445	20241106	112700	45533530	15630	15630	15630	15630	0
446	20241106	112600	45533530	15630	15630	15630	15630	0
447	20241106	112500	45533530	15630	15630	15630	15630	0
448	20241106	112400	45533530	15630	15630	15630	15630	0
449	20241106	112300	45533530	15630	15630	15630	15630	1
450	20241106	112200	45517900	15510	15510	15510	15510	0
451	20241106	112100	45517900	15510	15510	15510	15510	0
452	20241106	112000	45517900	15510	15510	15510	15510	0
453	20241106	111900	45517900	15510	15510	15510	15510	1
454	20241106	111800	45502390	15650	15650	15650	15650	0
455	20241106	111700	45502390	15650	15650	15650	15650	0
456	20241106	111600	45502390	15650	15650	15650	15650	0
457	20241106	111500	45502390	15650	15650	15650	15650	0
458	20241106	111400	45502390	15650	15650	15650	15650	0
459	20241106	111300	45502390	15650	15630	15650	15630	25
460	20241106	111200	45111620	15640	15640	15640	15640	5
461	20241106	111100	45033420	15640	15640	15640	15640	0
462	20241106	111000	45033420	15640	15640	15640	15640	0
463	20241106	110900	45033420	15640	15640	15640	15640	0
464	20241106	110800	45033420	15640	15640	15640	15640	0
465	20241106	110700	45033420	15640	15640	15640	15640	1
466	20241106	110600	45017780	15570	15570	15570	15570	0
467	20241106	110500	45017780	15570	15570	15570	15570	0
468	20241106	110400	45017780	15570	15570	15570	15570	0
469	20241106	110300	45017780	15570	15570	15570	15570	0
470	20241106	110200	45017780	15570	15560	15570	15560	24
471	20241106	110100	44644260	15560	15560	15560	15560	0
472	20241106	110000	44644260	15560	15560	15560	15560	0
473	20241106	105900	44644260	15560	15560	15560	15560	0
474	20241106	105800	44644260	15560	15560	15560	15560	0
475	20241106	105700	44644260	15560	15560	15560	15560	0
476	20241106	105600	44644260	15560	15560	15560	15560	1
477	20241106	105500	44628700	15570	15570	15570	15570	0
478	20241106	105400	44628700	15570	15570	15570	15570	0
479	20241106	105300	44628700	15570	15570	15570	15570	0
480	20241106	105200	44628700	15570	15570	15570	15570	1
481	20241106	105100	44613130	15570	15570	15570	15570	1
482	20241106	105000	44597560	15480	15480	15480	15480	0
483	20241106	104900	44597560	15480	15480	15480	15480	0
484	20241106	104800	44597560	15480	15480	15480	15480	0
485	20241106	104700	44597560	15480	15560	15560	15480	135
486	20241106	104600	42504970	15570	15570	15570	15570	0
487	20241106	104500	42504970	15570	15570	15570	15570	0
488	20241106	104400	42504970	15570	15580	15580	15570	45
489	20241106	104300	41804240	15580	15580	15580	15580	0
490	20241106	104200	41804240	15580	15600	15600	15580	180
491	20241106	104100	38998640	15650	15650	15650	15650	58
492	20241106	104000	38090940	15700	15700	15700	15700	0
493	20241106	103900	38090940	15700	15700	15700	15700	0
494	20241106	103800	38090940	15700	15700	15700	15700	0
495	20241106	103700	38090940	15700	15700	15700	15700	0
496	20241106	103600	38090940	15700	15700	15700	15700	1
497	20241106	103500	38075240	15700	15700	15700	15700	1
498	20241106	103400	38059540	15700	15700	15700	15700	0
499	20241106	103300	38059540	15700	15700	15700	15700	0
500	20241106	103200	38059540	15700	15700	15700	15700	0
501	20241106	103100	38059540	15700	15700	15700	15700	0
502	20241106	103000	38059540	15700	15700	15700	15700	0
503	20241106	102900	38059540	15700	15700	15700	15700	0
504	20241106	102800	38059540	15700	15700	15700	15700	0
505	20241106	102700	38059540	15700	15700	15700	15700	0
506	20241106	102600	38059540	15700	15700	15700	15700	0
507	20241106	102500	38059540	15700	15700	15700	15700	0
508	20241106	102400	38059540	15700	15700	15700	15700	0
509	20241106	102300	38059540	15700	15700	15700	15700	0
510	20241106	102200	38059540	15700	15700	15700	15700	1
511	20241106	102100	38043840	15700	15700	15700	15700	0
512	20241106	102000	38043840	15700	15700	15700	15700	0
513	20241106	101900	38043840	15700	15700	15700	15700	1
514	20241106	101800	38028140	15700	15650	15700	15650	137
515	20241106	101700	35877440	15650	15650	15650	15650	16
516	20241106	101600	35627040	15650	15650	15650	15650	0
517	20241106	101500	35627040	15650	15650	15650	15650	2
518	20241106	101400	35595740	15700	15700	15700	15700	0
519	20241106	101300	35595740	15700	15700	15700	15700	11
520	20241106	101200	35423040	15700	15610	15700	15610	142
521	20241106	101100	33194040	15690	15690	15690	15690	1
522	20241106	101000	33178350	15680	15680	15680	15680	0
523	20241106	100900	33178350	15680	15680	15680	15680	1
524	20241106	100800	33162670	15680	15680	15680	15680	0
525	20241106	100700	33162670	15680	15680	15680	15680	0
526	20241106	100600	33162670	15680	15680	15680	15680	5
527	20241106	100500	33084270	15690	15690	15690	15690	0
528	20241106	100400	33084270	15690	15690	15690	15690	0
529	20241106	100300	33084270	15690	15690	15690	15690	1
530	20241106	100200	33068580	15570	15570	15570	15570	0
531	20241106	100100	33068580	15570	15570	15570	15570	0
532	20241106	100000	33068580	15570	15570	15570	15570	1
533	20241106	095900	33053010	15690	15690	15690	15690	0
534	20241106	095800	33053010	15690	15600	15690	15600	92
535	20241106	095700	31614770	15550	15550	15550	15550	0
536	20241106	095600	31614770	15550	15550	15550	15550	10
537	20241106	095500	31459270	15550	15550	15550	15550	0
538	20241106	095400	31459270	15550	15550	15550	15550	0
539	20241106	095300	31459270	15550	15530	15550	15530	31
540	20241106	095200	30977480	15540	15540	15540	15540	0
541	20241106	095100	30977480	15540	15540	15540	15540	0
542	20241106	095000	30977480	15540	15540	15540	15540	0
543	20241106	094900	30977480	15540	15540	15540	15540	1
544	20241106	094800	30961940	15540	15540	15540	15540	1
545	20241106	094700	30946400	15540	15490	15560	15450	167
546	20241106	094600	28362210	15490	15500	15500	15490	10
547	20241106	094500	28207300	15540	15540	15540	15540	1
548	20241106	094400	28191760	15540	15540	15540	15540	43
549	20241106	094300	27523540	15550	15570	15570	15550	12
550	20241106	094200	27336820	15570	15570	15570	15570	0
551	20241106	094100	27336820	15570	15570	15570	15570	0
552	20241106	094000	27336820	15570	15570	15570	15570	0
553	20241106	093900	27336820	15570	15570	15570	15570	0
554	20241106	093800	27336820	15570	15570	15570	15570	0
555	20241106	093700	27336820	15570	15570	15570	15570	0
556	20241106	093600	27336820	15570	15570	15570	15570	0
557	20241106	093500	27336820	15570	15570	15570	15570	1
558	20241106	093400	27321250	15570	15570	15570	15570	0
559	20241106	093300	27321250	15570	15570	15570	15570	1
560	20241106	093200	27305680	15690	15690	15690	15690	0
561	20241106	093100	27305680	15690	15690	15690	15690	0
562	20241106	093000	27305680	15690	15680	15690	15680	28
563	20241106	092900	26866440	15690	15690	15690	15690	0
564	20241106	092800	26866440	15690	15690	15690	15690	2
565	20241106	092700	26835060	15560	15560	15560	15560	0
566	20241106	092600	26835060	15560	15700	15700	15560	6
567	20241106	092500	26741560	15670	15660	15670	15660	42
568	20241106	092400	26083430	15660	15720	15720	15660	551
569	20241106	092300	17442620	15720	15730	15730	15720	50
570	20241106	092200	16656520	15720	15720	15800	15720	3
571	20241106	092100	16609280	15720	15720	15720	15720	1
572	20241106	092000	16593560	15800	15800	15800	15800	1
573	20241106	091900	16577760	15800	15800	15800	15800	1
574	20241106	091800	16561960	15800	15800	15800	15800	11
575	20241106	091700	16388160	15800	15800	15800	15800	0
576	20241106	091600	16388160	15800	15800	15800	15800	11
577	20241106	091500	16214360	15800	15800	15800	15800	1
578	20241106	091400	16198560	15800	15800	15800	15800	0
579	20241106	091300	16198560	15800	15800	15800	15800	101
580	20241106	091200	14602760	15800	15800	15800	15800	2
581	20241106	091100	14571160	15820	15730	15820	15730	8
582	20241106	091000	14445230	15830	15850	15850	15830	64
583	20241106	090900	13432090	15850	15850	15850	15850	1
584	20241106	090800	13416240	15700	15860	15860	15700	9
585	20241106	090700	13274100	15870	15860	15870	15800	44
586	20241106	090600	12576810	15890	15840	15890	15720	32
587	20241106	090500	12070020	16000	15960	16000	15660	222
588	20241106	090400	8525600	15970	15650	15970	15650	349
589	20241106	090300	3014550	15690	15690	15690	15690	1
590	20241106	090200	2998860	15510	15720	15720	15500	17
591	20241106	090100	2735130	15740	15450	15740	15450	23
592	20241106	090000	2374420	15740	15740	15740	15740	110