KissMeData/011560/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185500	968699130	9700	9700	9700	9700	1347
3	20241113	185400	968699130	9700	9700	9700	9700	0
4	20241113	185300	968699130	9700	9700	9700	9700	0
5	20241113	185200	968699130	9700	9700	9700	9700	0
6	20241113	185100	968699130	9700	9700	9700	9700	0
7	20241113	185000	968699130	9700	9700	9700	9700	0
8	20241113	184900	968699130	9700	9700	9700	9700	0
9	20241113	184800	968699130	9700	9700	9700	9700	0
10	20241113	184700	968699130	9700	9700	9700	9700	0
11	20241113	184600	968699130	9700	9700	9700	9700	0
12	20241113	184500	968699130	9700	9700	9700	9700	0
13	20241113	184400	968699130	9700	9700	9700	9700	0
14	20241113	184300	968699130	9700	9700	9700	9700	0
15	20241113	184200	968699130	9700	9700	9700	9700	0
16	20241113	184100	968699130	9700	9700	9700	9700	0
17	20241113	184000	968699130	9700	9700	9700	9700	0
18	20241113	183900	968699130	9700	9700	9700	9700	0
19	20241113	183800	968699130	9700	9700	9700	9700	0
20	20241113	183700	968699130	9700	9700	9700	9700	0
21	20241113	183600	968699130	9700	9700	9700	9700	0
22	20241113	183500	968699130	9700	9700	9700	9700	0
23	20241113	183400	968699130	9700	9700	9700	9700	0
24	20241113	183300	968699130	9700	9700	9700	9700	0
25	20241113	183200	968699130	9700	9700	9700	9700	0
26	20241113	183100	968699130	9700	9700	9700	9700	0
27	20241113	183000	968699130	9700	9700	9700	9700	0
28	20241113	182900	968699130	9700	9700	9700	9700	0
29	20241113	182800	968699130	9700	9700	9700	9700	0
30	20241113	182700	968699130	9700	9700	9700	9700	0
31	20241113	182600	968699130	9700	9700	9700	9700	0
32	20241113	182500	968699130	9700	9700	9700	9700	1347
33	20241113	182400	968699130	9700	9700	9700	9700	0
34	20241113	182300	968699130	9700	9700	9700	9700	0
35	20241113	182200	968699130	9700	9700	9700	9700	0
36	20241113	182100	968699130	9700	9700	9700	9700	0
37	20241113	182000	968699130	9700	9700	9700	9700	0
38	20241113	181900	968699130	9700	9700	9700	9700	0
39	20241113	181800	968699130	9700	9700	9700	9700	0
40	20241113	181700	968699130	9700	9700	9700	9700	0
41	20241113	181600	968699130	9700	9700	9700	9700	0
42	20241113	181500	968699130	9700	9700	9700	9700	0
43	20241113	181400	968699130	9700	9700	9700	9700	0
44	20241113	181300	968699130	9700	9700	9700	9700	0
45	20241113	181200	968699130	9700	9700	9700	9700	0
46	20241113	181100	968699130	9700	9700	9700	9700	0
47	20241113	181000	968699130	9700	9700	9700	9700	0
48	20241113	180900	968699130	9700	9700	9700	9700	0
49	20241113	180800	968699130	9700	9700	9700	9700	0
50	20241113	180700	968699130	9700	9700	9700	9700	0
51	20241113	180600	968699130	9700	9700	9700	9700	0
52	20241113	180500	968699130	9700	9700	9700	9700	0
53	20241113	180400	968699130	9700	9700	9700	9700	0
54	20241113	180300	968699130	9700	9700	9700	9700	0
55	20241113	180200	968699130	9700	9700	9700	9700	0
56	20241113	180100	968699130	9700	9700	9700	9700	0
57	20241113	180000	968699130	9700	9700	9700	9700	0
58	20241113	175900	968699130	9700	9700	9700	9700	0
59	20241113	175800	968699130	9700	9700	9700	9700	0
60	20241113	175700	968699130	9700	9700	9700	9700	0
61	20241113	175600	968699130	9700	9700	9700	9700	0
62	20241113	175500	968699130	9700	9700	9700	9700	1347
63	20241113	175400	968699130	9700	9700	9700	9700	0
64	20241113	175300	968699130	9700	9700	9700	9700	0
65	20241113	175200	968699130	9700	9700	9700	9700	0
66	20241113	175100	968699130	9700	9700	9700	9700	0
67	20241113	175000	968699130	9700	9700	9700	9700	0
68	20241113	174900	968699130	9700	9700	9700	9700	0
69	20241113	174800	968699130	9700	9700	9700	9700	0
70	20241113	174700	968699130	9700	9700	9700	9700	0
71	20241113	174600	968699130	9700	9700	9700	9700	0
72	20241113	174500	968699130	9700	9700	9700	9700	0
73	20241113	174400	968699130	9700	9700	9700	9700	0
74	20241113	174300	968699130	9700	9700	9700	9700	0
75	20241113	174200	968699130	9700	9700	9700	9700	0
76	20241113	174100	968699130	9700	9700	9700	9700	0
77	20241113	174000	968699130	9700	9700	9700	9700	0
78	20241113	173900	968699130	9700	9700	9700	9700	0
79	20241113	173800	968699130	9700	9700	9700	9700	0
80	20241113	173700	968699130	9700	9700	9700	9700	0
81	20241113	173600	968699130	9700	9700	9700	9700	0
82	20241113	173500	968699130	9700	9700	9700	9700	0
83	20241113	173400	968699130	9700	9700	9700	9700	0
84	20241113	173300	968699130	9700	9700	9700	9700	0
85	20241113	173200	968699130	9700	9700	9700	9700	0
86	20241113	173100	968699130	9700	9700	9700	9700	0
87	20241113	173000	968699130	9700	9700	9700	9700	0
88	20241113	172900	968699130	9700	9700	9700	9700	0
89	20241113	172800	968699130	9700	9700	9700	9700	0
90	20241113	172700	968699130	9700	9700	9700	9700	0
91	20241113	172600	968699130	9700	9700	9700	9700	0
92	20241113	172500	968699130	9700	9700	9700	9700	1347
93	20241113	172400	968699130	9700	9700	9700	9700	0
94	20241113	172300	968699130	9700	9700	9700	9700	0
95	20241113	172200	968699130	9700	9700	9700	9700	0
96	20241113	172100	968699130	9700	9700	9700	9700	0
97	20241113	172000	968699130	9700	9700	9700	9700	0
98	20241113	171900	968699130	9700	9700	9700	9700	0
99	20241113	171800	968699130	9700	9700	9700	9700	0
100	20241113	171700	968699130	9700	9700	9700	9700	0
101	20241113	171600	968699130	9700	9700	9700	9700	0
102	20241113	171500	968699130	9700	9700	9700	9700	0
103	20241113	171400	968699130	9700	9700	9700	9700	0
104	20241113	171300	968699130	9700	9700	9700	9700	0
105	20241113	171200	968699130	9700	9700	9700	9700	0
106	20241113	171100	968699130	9700	9700	9700	9700	0
107	20241113	171000	968699130	9700	9700	9700	9700	0
108	20241113	170900	968699130	9700	9700	9700	9700	0
109	20241113	170800	968699130	9700	9700	9700	9700	0
110	20241113	170700	968699130	9700	9700	9700	9700	0
111	20241113	170600	968699130	9700	9700	9700	9700	0
112	20241113	170500	968699130	9700	9700	9700	9700	0
113	20241113	170400	968699130	9700	9700	9700	9700	0
114	20241113	170300	968699130	9700	9700	9700	9700	0
115	20241113	170200	968699130	9700	9700	9700	9700	0
116	20241113	170100	968699130	9700	9700	9700	9700	0
117	20241113	170000	968699130	9700	9700	9700	9700	0
118	20241113	165900	968699130	9700	9700	9700	9700	0
119	20241113	165800	968699130	9700	9700	9700	9700	0
120	20241113	165700	968699130	9700	9700	9700	9700	0
121	20241113	165600	968699130	9700	9700	9700	9700	0
122	20241113	165500	968699130	9700	9700	9700	9700	1347
123	20241113	165400	968699130	9700	9700	9700	9700	0
124	20241113	165300	968699130	9700	9700	9700	9700	0
125	20241113	165200	968699130	9700	9700	9700	9700	0
126	20241113	165100	968699130	9700	9700	9700	9700	0
127	20241113	165000	968699130	9700	9700	9700	9700	0
128	20241113	164900	968699130	9700	9700	9700	9700	0
129	20241113	164800	968699130	9700	9700	9700	9700	0
130	20241113	164700	968699130	9700	9700	9700	9700	0
131	20241113	164600	968699130	9700	9700	9700	9700	0
132	20241113	164500	968699130	9700	9700	9700	9700	0
133	20241113	164400	968699130	9700	9700	9700	9700	0
134	20241113	164300	968699130	9700	9700	9700	9700	0
135	20241113	164200	968699130	9700	9700	9700	9700	0
136	20241113	164100	968699130	9700	9700	9700	9700	0
137	20241113	164000	968699130	9700	9700	9700	9700	0
138	20241113	163900	968699130	9700	9700	9700	9700	0
139	20241113	163800	968699130	9700	9700	9700	9700	0
140	20241113	163700	968699130	9700	9700	9700	9700	0
141	20241113	163600	968699130	9700	9700	9700	9700	0
142	20241113	163500	968699130	9700	9700	9700	9700	0
143	20241113	163400	968699130	9700	9700	9700	9700	0
144	20241113	163300	968699130	9700	9700	9700	9700	0
145	20241113	163200	968699130	9700	9700	9700	9700	0
146	20241113	163100	968699130	9700	9700	9700	9700	0
147	20241113	163000	968699130	9700	9700	9700	9700	0
148	20241113	162900	968699130	9700	9700	9700	9700	0
149	20241113	162800	968699130	9700	9700	9700	9700	0
150	20241113	162700	968699130	9700	9700	9700	9700	0
151	20241113	162600	968699130	9700	9700	9700	9700	0
152	20241113	162500	968699130	9700	9700	9700	9700	1347
153	20241113	162400	968699130	9700	9700	9700	9700	0
154	20241113	162300	968699130	9700	9700	9700	9700	0
155	20241113	162200	968699130	9700	9700	9700	9700	0
156	20241113	162100	968699130	9700	9700	9700	9700	0
157	20241113	162000	968699130	9700	9700	9700	9700	0
158	20241113	161900	968699130	9700	9700	9700	9700	0
159	20241113	161800	968699130	9700	9700	9700	9700	0
160	20241113	161700	968699130	9700	9700	9700	9700	0
161	20241113	161600	968699130	9700	9700	9700	9700	0
162	20241113	161500	968699130	9700	9700	9700	9700	0
163	20241113	161400	968699130	9700	9700	9700	9700	0
164	20241113	161300	968699130	9700	9700	9700	9700	0
165	20241113	161200	968699130	9700	9700	9700	9700	0
166	20241113	161100	968699130	9700	9700	9700	9700	0
167	20241113	161000	968699130	9700	9700	9700	9700	0
168	20241113	160900	968699130	9700	9700	9700	9700	0
169	20241113	160800	968699130	9700	9700	9700	9700	0
170	20241113	160700	968699130	9700	9700	9700	9700	0
171	20241113	160600	968699130	9700	9700	9700	9700	0
172	20241113	160500	968699130	9700	9700	9700	9700	0
173	20241113	160400	968699130	9700	9700	9700	9700	0
174	20241113	160300	968699130	9700	9700	9700	9700	0
175	20241113	160200	968699130	9700	9700	9700	9700	0
176	20241113	160100	968699130	9700	9700	9700	9700	0
177	20241113	160000	968699130	9700	9700	9700	9700	0
178	20241113	155900	968699130	9700	9700	9700	9700	0
179	20241113	155800	968699130	9700	9700	9700	9700	0
180	20241113	155700	968699130	9700	9700	9700	9700	0
181	20241113	155600	968699130	9700	9700	9700	9700	0
182	20241113	155500	968699130	9700	9700	9700	9700	1347
183	20241113	155400	968699130	9700	9700	9700	9700	0
184	20241113	155300	968699130	9700	9700	9700	9700	0
185	20241113	155200	968699130	9700	9700	9700	9700	0
186	20241113	155100	968699130	9700	9700	9700	9700	0
187	20241113	155000	968699130	9700	9700	9700	9700	0
188	20241113	154900	968699130	9700	9700	9700	9700	0
189	20241113	154800	968699130	9700	9700	9700	9700	0
190	20241113	154700	968699130	9700	9700	9700	9700	0
191	20241113	154600	968699130	9700	9700	9700	9700	0
192	20241113	154500	968699130	9700	9700	9700	9700	0
193	20241113	154400	968699130	9700	9700	9700	9700	0
194	20241113	154300	968699130	9700	9700	9700	9700	0
195	20241113	154200	968699130	9700	9700	9700	9700	0
196	20241113	154100	968699130	9700	9700	9700	9700	0
197	20241113	154000	968699130	9700	9700	9700	9700	0
198	20241113	153900	968699130	9700	9700	9700	9700	0
199	20241113	153800	968699130	9700	9700	9700	9700	0
200	20241113	153700	968699130	9700	9700	9700	9700	0
201	20241113	153600	968699130	9700	9700	9700	9700	0
202	20241113	153500	968699130	9700	9700	9700	9700	0
203	20241113	153400	968699130	9700	9700	9700	9700	0
204	20241113	153300	968699130	9700	9700	9700	9700	0
205	20241113	153200	968699130	9700	9700	9700	9700	0
206	20241113	153100	968699130	9700	9700	9700	9700	0
207	20241113	153000	968699130	9700	9700	9700	9700	1347
208	20241113	152900	955633230	9800	9800	9800	9800	0
209	20241113	152800	955633230	9800	9800	9800	9800	0
210	20241113	152700	955633230	9800	9800	9800	9800	0
211	20241113	152600	955633230	9800	9800	9800	9800	0
212	20241113	152500	955633230	9800	9800	9800	9800	0
213	20241113	152400	955633230	9800	9800	9800	9800	0
214	20241113	152300	955633230	9800	9800	9800	9800	0
215	20241113	152200	955633230	9800	9800	9800	9800	0
216	20241113	152100	955633230	9800	9800	9800	9800	0
217	20241113	152000	955633230	9800	9800	9800	9800	0
218	20241113	151900	955633230	9800	9760	9800	9760	16
219	20241113	151800	955476630	9800	9800	9800	9800	0
220	20241113	151700	955476630	9800	9800	9800	9800	0
221	20241113	151600	955476630	9800	9780	9800	9770	466
222	20241113	151500	950916100	9800	9800	9800	9800	0
223	20241113	151400	950916100	9800	9780	9800	9780	3
224	20241113	151300	950886740	9800	9800	9800	9800	0
225	20241113	151200	950886740	9800	9800	9800	9800	26
226	20241113	151100	950631940	9800	9800	9800	9800	0
227	20241113	151000	950631940	9800	9770	9800	9770	2
228	20241113	150900	950612370	9800	9760	9800	9760	3
229	20241113	150800	950583050	9770	9770	9770	9770	12
230	20241113	150700	950465810	9770	9770	9770	9770	398
231	20241113	150600	946577350	9770	9770	9770	9750	1601
232	20241113	150500	930960260	9800	9800	9800	9800	10
233	20241113	150400	930862260	9770	9770	9770	9770	611
234	20241113	150300	924892790	9760	9760	9760	9760	10
235	20241113	150200	924795190	9770	9700	9770	9700	1233
236	20241113	150100	912814440	9740	9770	9770	9670	1011
237	20241113	150000	903009870	9770	9810	9840	9770	2162
238	20241113	145900	881824570	9840	9770	9840	9770	656
239	20241113	145800	875398160	9770	9750	9770	9750	1233
240	20241113	145700	863374070	9750	9690	9750	9690	4
241	20241113	145600	863335250	9760	9740	9770	9670	1431
242	20241113	145500	849467210	9760	9720	9760	9720	7
243	20241113	145400	849399130	9760	9730	9770	9730	566
244	20241113	145300	843876360	9730	9770	9770	9700	3760
245	20241113	145200	807322300	9800	9800	9800	9800	60
246	20241113	145100	806734300	9800	9800	9800	9800	0
247	20241113	145000	806734300	9800	9800	9800	9800	0
248	20241113	144900	806734300	9800	9800	9800	9800	0
249	20241113	144800	806734300	9800	9780	9800	9780	423
250	20241113	144700	802597340	9740	9810	9810	9740	2303
251	20241113	144600	780123990	9780	9780	9780	9780	397
252	20241113	144500	776241330	9770	9770	9770	9770	7
253	20241113	144400	776172940	9780	9780	9780	9780	1
254	20241113	144300	776163160	9770	9770	9770	9770	6
255	20241113	144200	776104540	9780	9780	9780	9780	233
256	20241113	144100	773825800	9790	9790	9790	9790	67
257	20241113	144000	773169870	9810	9810	9810	9810	1
258	20241113	143900	773160060	9790	9790	9790	9790	225
259	20241113	143800	770957310	9810	9800	9810	9800	888
260	20241113	143700	762251030	9840	9810	9840	9800	302
261	20241113	143600	759291100	9840	9840	9840	9840	0
262	20241113	143500	759291100	9840	9840	9840	9840	0
263	20241113	143400	759291100	9840	9840	9840	9840	0
264	20241113	143300	759291100	9840	9840	9840	9840	0
265	20241113	143200	759291100	9840	9840	9840	9840	0
266	20241113	143100	759291100	9840	9840	9840	9840	0
267	20241113	143000	759291100	9840	9840	9840	9840	0
268	20241113	142900	759291100	9840	9840	9840	9840	0
269	20241113	142800	759291100	9840	9840	9840	9840	0
270	20241113	142700	759291100	9840	9840	9840	9840	110
271	20241113	142600	758208700	9840	9840	9840	9840	0
272	20241113	142500	758208700	9840	9840	9840	9840	0
273	20241113	142400	758208700	9840	9840	9840	9840	1
274	20241113	142300	758198860	9840	9840	9840	9840	0
275	20241113	142200	758198860	9840	9840	9840	9840	2
276	20241113	142100	758179180	9810	9810	9810	9810	370
277	20241113	142000	754549480	9840	9850	9850	9810	1501
278	20241113	141900	739800020	9870	9870	9870	9870	2
279	20241113	141800	739780280	9870	9850	9900	9850	37
280	20241113	141700	739415180	9850	9850	9850	9850	0
281	20241113	141600	739415180	9850	9850	9900	9850	9
282	20241113	141500	739326280	9850	9850	9900	9850	14
283	20241113	141400	739188330	9850	9850	9900	9850	18
284	20241113	141300	739010980	9860	9820	9900	9820	2537
285	20241113	141200	713934280	9820	9820	9820	9820	0
286	20241113	141100	713934280	9820	9820	9820	9820	2
287	20241113	141000	713914640	9820	9820	9820	9820	300
288	20241113	140900	710968640	9820	9790	9820	9790	383
289	20241113	140800	707219010	9790	9790	9790	9790	27
290	20241113	140700	706954680	9790	9790	9790	9780	435
291	20241113	140600	702700340	9820	9820	9820	9820	1
292	20241113	140500	702690520	9780	9780	9780	9780	343
293	20241113	140400	699335980	9780	9780	9780	9780	141
294	20241113	140300	697957000	9720	9730	9820	9720	832
295	20241113	140200	689825460	9730	9750	9750	9720	682
296	20241113	140100	683195760	9780	9750	9780	9750	22
297	20241113	140000	682981230	9790	9780	9790	9780	21
298	20241113	135900	682775840	9790	9790	9790	9790	0
299	20241113	135800	682775840	9790	9790	9790	9790	0
300	20241113	135700	682775840	9790	9790	9790	9790	3
301	20241113	135600	682746470	9790	9790	9790	9790	0
302	20241113	135500	682746470	9790	9790	9790	9790	0
303	20241113	135400	682746470	9790	9790	9790	9790	0
304	20241113	135300	682746470	9790	9790	9790	9750	1014
305	20241113	135200	672856770	9770	9790	9790	9770	502
306	20241113	135100	667951280	9780	9790	9790	9780	48
307	20241113	135000	667481430	9790	9790	9790	9790	53
308	20241113	134900	666962560	9790	9790	9790	9790	105
309	20241113	134800	665934610	9790	9780	9790	9780	1000
310	20241113	134700	656152610	9820	9820	9820	9820	0
311	20241113	134600	656152610	9820	9820	9820	9820	0
312	20241113	134500	656152610	9820	9790	9820	9790	551
313	20241113	134400	650758290	9820	9820	9820	9820	0
314	20241113	134300	650758290	9820	9820	9820	9820	0
315	20241113	134200	650758290	9820	9820	9850	9810	488
316	20241113	134100	645970630	9820	9820	9820	9820	0
317	20241113	134000	645970630	9820	9820	9820	9820	0
318	20241113	133900	645970630	9820	9820	9820	9790	907
319	20241113	133800	637083390	9820	9800	9820	9790	1298
320	20241113	133700	624365470	9810	9820	9820	9810	500
321	20241113	133600	619460270	9850	9850	9850	9850	1
322	20241113	133500	619450420	9840	9810	9840	9810	914
323	20241113	133400	610479820	9820	9820	9820	9820	670
324	20241113	133300	603900420	9820	9830	9850	9810	984
325	20241113	133200	594233510	9820	9890	9890	9820	905
326	20241113	133100	585318060	9890	9820	9960	9810	1790
327	20241113	133000	567695270	9820	9790	9820	9780	1544
328	20241113	132900	552583260	9820	9800	9820	9800	627
329	20241113	132800	546428620	9800	9820	9820	9800	226
330	20241113	132700	544213800	9790	9800	9800	9780	1543
331	20241113	132600	529116000	9800	9790	9800	9790	2609
332	20241113	132500	503566310	9800	9860	9860	9800	822
333	20241113	132400	495502430	9830	9830	9830	9830	407
334	20241113	132300	491501620	9800	9800	9800	9800	0
335	20241113	132200	491501620	9800	9800	9800	9790	312
336	20241113	132100	488444770	9780	9780	9780	9780	0
337	20241113	132000	488444770	9780	9780	9780	9780	0
338	20241113	131900	488444770	9780	9780	9780	9780	0
339	20241113	131800	488444770	9780	9780	9780	9780	2
340	20241113	131700	488425210	9800	9800	9800	9800	70
341	20241113	131600	487739210	9800	9800	9800	9800	6
342	20241113	131500	487680410	9800	9800	9800	9800	0
343	20241113	131400	487680410	9800	9800	9800	9800	0
344	20241113	131300	487680410	9800	9800	9800	9800	50
345	20241113	131200	487190410	9800	9800	9800	9800	0
346	20241113	131100	487190410	9800	9800	9800	9800	0
347	20241113	131000	487190410	9800	9790	9800	9790	311
348	20241113	130900	484143140	9790	9790	9790	9770	18
349	20241113	130800	483967200	9790	9800	9800	9790	543
350	20241113	130700	478649890	9830	9830	9830	9820	743
351	20241113	130600	471351200	9830	9820	9830	9820	185
352	20241113	130500	469532890	9820	9820	9820	9820	1
353	20241113	130400	469523070	9800	9800	9800	9770	278
354	20241113	130300	466798990	9770	9770	9770	9770	1
355	20241113	130200	466789220	9770	9780	9800	9760	1414
356	20241113	130100	452967110	9790	9800	9830	9780	1692
357	20241113	130000	436393910	9800	9830	9830	9790	2450
358	20241113	125900	412361380	9860	9860	9860	9860	0
359	20241113	125800	412361380	9860	9840	9860	9840	26
360	20241113	125700	412105520	9840	9850	9850	9840	1984
361	20241113	125600	392581760	9850	9850	9850	9850	193
362	20241113	125500	390680710	9840	9870	9870	9840	1000
363	20241113	125400	380834160	9890	9890	9890	9890	0
364	20241113	125300	380834160	9890	9890	9890	9890	3
365	20241113	125200	380804490	9870	9870	9870	9870	0
366	20241113	125100	380804490	9870	9870	9870	9870	11
367	20241113	125000	380695920	9880	9880	9880	9880	0
368	20241113	124900	380695920	9880	9880	9880	9880	20
369	20241113	124800	380498320	9870	9880	9880	9870	101
370	20241113	124700	379500800	9880	9880	9880	9880	0
371	20241113	124600	379500800	9880	9880	9880	9880	0
372	20241113	124500	379500800	9880	9880	9880	9880	0
373	20241113	124400	379500800	9880	9880	9880	9880	0
374	20241113	124300	379500800	9880	9880	9880	9880	0
375	20241113	124200	379500800	9880	9890	9890	9880	22
376	20241113	124100	379283320	9950	9950	9950	9950	0
377	20241113	124000	379283320	9950	9950	9950	9950	0
378	20241113	123900	379283320	9950	9880	9950	9880	284
379	20241113	123800	376470890	9880	9880	9880	9880	0
380	20241113	123700	376470890	9880	9880	9880	9880	0
381	20241113	123600	376470890	9880	9880	9880	9880	40
382	20241113	123500	376075690	9890	9890	9890	9890	0
383	20241113	123400	376075690	9890	9890	9890	9890	32
384	20241113	123300	375759210	9900	9900	9900	9900	0
385	20241113	123200	375759210	9900	9900	9900	9900	0
386	20241113	123100	375759210	9900	9880	9900	9880	38
387	20241113	123000	375383270	9890	9850	9890	9850	10
388	20241113	122900	375284540	9850	9850	9850	9850	697
389	20241113	122800	368419090	9860	9860	9860	9860	0
390	20241113	122700	368419090	9860	9870	9870	9860	589
391	20241113	122600	362610640	9880	9880	9880	9880	8
392	20241113	122500	362531600	9880	9880	9880	9880	0
393	20241113	122400	362531600	9880	9880	9880	9880	0
394	20241113	122300	362531600	9880	9880	9880	9880	2
395	20241113	122200	362511840	9880	9880	9880	9880	33
396	20241113	122100	362185800	9880	9880	9880	9880	0
397	20241113	122000	362185800	9880	9880	9880	9880	0
398	20241113	121900	362185800	9880	9900	9900	9880	584
399	20241113	121800	356410180	9900	9900	9900	9900	374
400	20241113	121700	352707580	9900	9900	9900	9900	0
401	20241113	121600	352707580	9900	9900	9900	9900	0
402	20241113	121500	352707580	9900	9900	9900	9900	0
403	20241113	121400	352707580	9900	9900	9900	9900	1
404	20241113	121300	352697680	9910	9910	9910	9910	95
405	20241113	121200	351756230	9910	9910	9910	9910	0
406	20241113	121100	351756230	9910	9910	9910	9910	359
407	20241113	121000	348198540	9920	9920	9920	9920	1
408	20241113	120900	348188620	9930	9930	9930	9930	0
409	20241113	120800	348188620	9930	9930	9930	9930	9
410	20241113	120700	348099250	9930	9930	9930	9930	0
411	20241113	120600	348099250	9930	9930	9930	9930	1
412	20241113	120500	348089320	9910	9930	9950	9910	32
413	20241113	120400	347771690	9950	9930	9950	9930	10
414	20241113	120300	347672210	9960	9930	9960	9930	58
415	20241113	120200	347095260	9910	9910	9910	9910	0
416	20241113	120100	347095260	9910	9910	9910	9910	0
417	20241113	120000	347095260	9910	9910	9910	9910	100
418	20241113	115900	346104260	9920	9920	9920	9920	11
419	20241113	115800	345995140	9920	9920	9920	9920	0
420	20241113	115700	345995140	9920	9920	9920	9920	1
421	20241113	115600	345985220	9960	9960	9960	9960	0
422	20241113	115500	345985220	9960	9920	9960	9920	2
423	20241113	115400	345965340	9900	9900	9900	9900	70
424	20241113	115300	345272340	9900	9900	9900	9900	0
425	20241113	115200	345272340	9900	9900	9900	9900	831
426	20241113	115100	337045440	9960	9910	9960	9910	3
427	20241113	115000	337015650	9910	9910	9910	9910	459
428	20241113	114900	332466960	9980	9980	9980	9980	0
429	20241113	114800	332466960	9980	9980	9980	9980	0
430	20241113	114700	332466960	9980	9980	9980	9980	0
431	20241113	114600	332466960	9980	9980	9980	9980	0
432	20241113	114500	332466960	9980	9930	9980	9930	2
433	20241113	114400	332447050	9910	9950	9990	9910	461
434	20241113	114300	327863190	9950	9930	10030	9920	177
435	20241113	114200	326100030	9930	9930	9930	9930	0
436	20241113	114100	326100030	9930	9930	9930	9930	0
437	20241113	114000	326100030	9930	9930	9930	9930	0
438	20241113	113900	326100030	9930	9930	9930	9930	0
439	20241113	113800	326100030	9930	9930	9930	9930	0
440	20241113	113700	326100030	9930	9930	9930	9930	0
441	20241113	113600	326100030	9930	9930	9930	9930	6
442	20241113	113500	326040450	9900	9910	9910	9900	500
443	20241113	113400	321090050	9910	9910	9910	9910	0
444	20241113	113300	321090050	9910	9910	9910	9910	0
445	20241113	113200	321090050	9910	9910	9910	9910	0
446	20241113	113100	321090050	9910	9920	9950	9910	308
447	20241113	113000	318028510	9940	9920	9940	9920	52
448	20241113	112900	317512650	9980	9980	9980	9980	0
449	20241113	112800	317512650	9980	9950	9990	9940	527
450	20241113	112700	312268810	9950	9950	9950	9950	0
451	20241113	112600	312268810	9950	9950	9950	9950	133
452	20241113	112500	310945460	9950	9950	10000	9950	429
453	20241113	112400	306676550	10000	9950	10000	9950	2
454	20241113	112300	306656600	9950	9940	10030	9940	211
455	20241113	112200	304547480	9950	9940	9950	9940	4
456	20241113	112100	304507700	9920	9940	9940	9920	9
457	20241113	112000	304418400	10000	10000	10000	10000	0
458	20241113	111900	304418400	10000	9940	10000	9940	2
459	20241113	111800	304398460	9940	9940	9950	9940	11
460	20241113	111700	304289030	9950	9940	10000	9940	11
461	20241113	111600	304179190	10000	9910	10000	9910	59
462	20241113	111500	303592560	9890	9890	9890	9890	0
463	20241113	111400	303592560	9890	9900	9900	9890	7
464	20241113	111300	303523310	9900	9960	10030	9890	169
465	20241113	111200	301846670	9950	9890	9950	9890	415
466	20241113	111100	297733320	9870	9870	9870	9870	0
467	20241113	111000	297733320	9870	9860	9870	9860	513
468	20241113	110900	292675070	9860	9860	9860	9860	0
469	20241113	110800	292675070	9860	9880	9880	9860	662
470	20241113	110700	286147150	9850	9850	9850	9850	0
471	20241113	110600	286147150	9850	9850	9850	9850	0
472	20241113	110500	286147150	9850	9850	9850	9850	0
473	20241113	110400	286147150	9850	9850	9850	9850	1
474	20241113	110300	286137300	9870	9870	9870	9870	0
475	20241113	110200	286137300	9870	9870	9870	9870	0
476	20241113	110100	286137300	9870	9870	9870	9870	1
477	20241113	110000	286127430	9890	9870	9890	9870	3
478	20241113	105900	286097780	9860	9890	9890	9860	195
479	20241113	105800	284175000	9880	9880	9880	9880	0
480	20241113	105700	284175000	9880	9880	9880	9880	14
481	20241113	105600	284036680	9890	9890	9890	9890	0
482	20241113	105500	284036680	9890	9890	9890	9890	10
483	20241113	105400	283937780	9890	9890	9890	9890	10
484	20241113	105300	283838880	9880	9880	9880	9880	0
485	20241113	105200	283838880	9880	9880	9880	9880	0
486	20241113	105100	283838880	9880	9880	9880	9880	280
487	20241113	105000	281072480	9890	9890	9890	9890	10
488	20241113	104900	280973580	9890	9890	9890	9890	1
489	20241113	104800	280963690	9870	9870	9870	9870	454
490	20241113	104700	276482710	9870	9870	9870	9870	182
491	20241113	104600	274686370	9870	9870	9870	9870	0
492	20241113	104500	274686370	9870	9870	9870	9870	50
493	20241113	104400	274192870	9870	9870	9870	9870	100
494	20241113	104300	273205870	9870	9850	9870	9850	563
495	20241113	104200	267659200	9860	9860	9880	9860	1000
496	20241113	104100	257798480	9880	9900	9910	9880	851
497	20241113	104000	249373590	9900	9900	9900	9850	1250
498	20241113	103900	237040770	9870	9890	9900	9850	1854
499	20241113	103800	218760080	9820	9900	9900	9820	1954
500	20241113	103700	199506590	9910	9900	9910	9870	502
501	20241113	103600	194549400	9920	9900	9920	9900	445
502	20241113	103500	190142330	9900	9890	9900	9860	1159
503	20241113	103400	178700640	9900	9890	9910	9870	1901
504	20241113	103300	159906680	9910	9910	9910	9900	618
505	20241113	103200	153788120	9940	9930	10080	9920	160
506	20241113	103100	152182750	9930	9910	9930	9910	239
507	20241113	103000	149814040	9900	9990	9990	9900	3827
508	20241113	102900	111780370	10000	10000	10000	9980	93
509	20241113	102800	110852070	9990	10000	10000	9990	14
510	20241113	102700	110712180	9990	10000	10000	9990	895
511	20241113	102600	101766130	10020	10020	10020	10020	0
512	20241113	102500	101766130	10020	10020	10020	10020	0
513	20241113	102400	101766130	10020	10010	10020	9990	230
514	20241113	102300	99468300	10020	10010	10020	9990	727
515	20241113	102200	92196900	10030	10030	10030	10030	0
516	20241113	102100	92196900	10030	10020	10030	10020	157
517	20241113	102000	90623740	10030	10030	10030	10030	0
518	20241113	101900	90623740	10030	10030	10030	10030	220
519	20241113	101800	88417140	10050	10050	10050	10050	0
520	20241113	101700	88417140	10050	10050	10050	10050	1
521	20241113	101600	88407090	10050	10050	10050	10050	0
522	20241113	101500	88407090	10050	10030	10080	10030	505
523	20241113	101400	83341790	10090	10090	10090	10090	0
524	20241113	101300	83341790	10090	10040	10090	10030	403
525	20241113	101200	79296400	10040	10040	10040	10040	3
526	20241113	101100	79266280	10090	10060	10090	10060	5
527	20241113	101000	79215880	10090	10040	10090	10040	8
528	20241113	100900	79135490	10100	10060	10100	10060	5
529	20241113	100800	79085070	10040	10070	10100	10040	359
530	20241113	100700	75477120	10060	10060	10060	10060	1
531	20241113	100600	75467060	10090	10080	10090	10080	2
532	20241113	100500	75446890	10090	10070	10090	10070	23
533	20241113	100400	75215250	10090	10090	10090	10090	0
534	20241113	100300	75215250	10090	10090	10090	10090	1
535	20241113	100200	75205160	10090	10090	10090	10090	0
536	20241113	100100	75205160	10090	10090	10090	10090	0
537	20241113	100000	75205160	10090	10090	10090	10090	0
538	20241113	095900	75205160	10090	10090	10090	10090	0
539	20241113	095800	75205160	10090	10090	10090	10090	0
540	20241113	095700	75205160	10090	10060	10090	10060	5
541	20241113	095600	75154820	10100	10090	10100	10050	291
542	20241113	095500	72227430	10090	10090	10090	10090	0
543	20241113	095400	72227430	10090	10090	10090	10090	0
544	20241113	095300	72227430	10090	10090	10090	10090	10
545	20241113	095200	72126530	10100	10080	10100	10070	218
546	20241113	095100	69929190	10080	10080	10080	10080	21
547	20241113	095000	69717510	10110	10110	10110	10110	0
548	20241113	094900	69717510	10110	10100	10110	10100	2
549	20241113	094800	69697300	10090	10090	10090	10090	325
550	20241113	094700	66418050	10100	10100	10100	10100	0
551	20241113	094600	66418050	10100	10100	10100	10100	0
552	20241113	094500	66418050	10100	10110	10110	10100	531
553	20241113	094400	61050330	10110	10110	10110	10110	37
554	20241113	094300	60676260	10130	10110	10130	10110	6
555	20241113	094200	60615500	10110	10100	10130	10100	35
556	20241113	094100	60261530	10100	10100	10100	10100	1
557	20241113	094000	60251430	10110	10080	10110	10080	102
558	20241113	093900	59223190	10080	10080	10080	10080	0
559	20241113	093800	59223190	10080	10080	10080	10080	20
560	20241113	093700	59021590	10070	10070	10070	10070	0
561	20241113	093600	59021590	10070	10070	10080	10070	35
562	20241113	093500	58668820	10050	10050	10050	10050	0
563	20241113	093400	58668820	10050	10050	10050	10050	0
564	20241113	093300	58668820	10050	10050	10050	10050	64
565	20241113	093200	58025620	10050	10050	10050	10050	20
566	20241113	093100	57824620	10020	10010	10050	9990	272
567	20241113	093000	55107170	10050	10020	10050	10000	674
568	20241113	092900	48366450	10050	10050	10050	10050	0
569	20241113	092800	48366450	10050	10020	10050	10020	4
570	20241113	092700	48326320	10010	10040	10050	10010	130
571	20241113	092600	47023920	10040	10040	10050	10040	30
572	20241113	092500	46722620	10050	10010	10050	9990	1947
573	20241113	092400	27255010	10080	10030	10080	10020	7
574	20241113	092300	27184560	10080	10020	10080	10020	53
575	20241113	092200	26653390	10100	10060	10100	10060	2
576	20241113	092100	26633230	10090	10020	10090	10020	32
577	20241113	092000	26311310	10030	10030	10030	10030	1
578	20241113	091900	26301280	10110	10080	10110	10030	98
579	20241113	091800	25312760	10090	10040	10090	10040	327
580	20241113	091700	22029630	10050	10100	10100	10050	356
581	20241113	091600	18449590	10050	10100	10100	10050	201
582	20241113	091500	16429490	10050	10050	10050	10050	2
583	20241113	091400	16409390	10110	10110	10110	10110	0
584	20241113	091300	16409390	10110	10100	10110	10100	13
585	20241113	091200	16278080	10100	10050	10100	10050	11
586	20241113	091100	16167480	10110	10110	10110	10110	1
587	20241113	091000	16157370	10050	10050	10050	10050	31
588	20241113	090900	15845820	10150	10160	10160	10060	33
589	20241113	090800	15510750	10160	10140	10160	10140	108
590	20241113	090700	14415450	10140	10140	10140	10140	0
591	20241113	090600	14415450	10140	10140	10140	10140	0
592	20241113	090500	14415450	10140	10140	10140	10140	0
593	20241113	090400	14415450	10140	10140	10150	10140	182
594	20241113	090300	12569460	10140	10150	10150	10050	62
595	20241113	090200	11941350	10160	10160	10160	10160	1
596	20241113	090100	11931190	10180	10180	10180	10180	201
597	20241113	090000	9885010	10010	10010	10040	10010	986