KissMeData/020400/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190400	97579610	5980	5980	5980	5980	133
3	20241113	190300	97579610	5980	5980	5980	5980	0
4	20241113	190200	97579610	5980	5980	5980	5980	0
5	20241113	190100	97579610	5980	5980	5980	5980	0
6	20241113	190000	97579610	5980	5980	5980	5980	0
7	20241113	185900	97579610	5980	5980	5980	5980	0
8	20241113	185800	97579610	5980	5980	5980	5980	0
9	20241113	185700	97579610	5980	5980	5980	5980	0
10	20241113	185600	97579610	5980	5980	5980	5980	0
11	20241113	185500	97579610	5980	5980	5980	5980	0
12	20241113	185400	97579610	5980	5980	5980	5980	0
13	20241113	185300	97579610	5980	5980	5980	5980	0
14	20241113	185200	97579610	5980	5980	5980	5980	0
15	20241113	185100	97579610	5980	5980	5980	5980	0
16	20241113	185000	97579610	5980	5980	5980	5980	0
17	20241113	184900	97579610	5980	5980	5980	5980	0
18	20241113	184800	97579610	5980	5980	5980	5980	0
19	20241113	184700	97579610	5980	5980	5980	5980	0
20	20241113	184600	97579610	5980	5980	5980	5980	0
21	20241113	184500	97579610	5980	5980	5980	5980	0
22	20241113	184400	97579610	5980	5980	5980	5980	0
23	20241113	184300	97579610	5980	5980	5980	5980	0
24	20241113	184200	97579610	5980	5980	5980	5980	0
25	20241113	184100	97579610	5980	5980	5980	5980	0
26	20241113	184000	97579610	5980	5980	5980	5980	0
27	20241113	183900	97579610	5980	5980	5980	5980	0
28	20241113	183800	97579610	5980	5980	5980	5980	0
29	20241113	183700	97579610	5980	5980	5980	5980	0
30	20241113	183600	97579610	5980	5980	5980	5980	0
31	20241113	183500	97579610	5980	5980	5980	5980	0
32	20241113	183400	97579610	5980	5980	5980	5980	133
33	20241113	183300	97579610	5980	5980	5980	5980	0
34	20241113	183200	97579610	5980	5980	5980	5980	0
35	20241113	183100	97579610	5980	5980	5980	5980	0
36	20241113	183000	97579610	5980	5980	5980	5980	0
37	20241113	182900	97579610	5980	5980	5980	5980	0
38	20241113	182800	97579610	5980	5980	5980	5980	0
39	20241113	182700	97579610	5980	5980	5980	5980	0
40	20241113	182600	97579610	5980	5980	5980	5980	0
41	20241113	182500	97579610	5980	5980	5980	5980	0
42	20241113	182400	97579610	5980	5980	5980	5980	0
43	20241113	182300	97579610	5980	5980	5980	5980	0
44	20241113	182200	97579610	5980	5980	5980	5980	0
45	20241113	182100	97579610	5980	5980	5980	5980	0
46	20241113	182000	97579610	5980	5980	5980	5980	0
47	20241113	181900	97579610	5980	5980	5980	5980	0
48	20241113	181800	97579610	5980	5980	5980	5980	0
49	20241113	181700	97579610	5980	5980	5980	5980	0
50	20241113	181600	97579610	5980	5980	5980	5980	0
51	20241113	181500	97579610	5980	5980	5980	5980	0
52	20241113	181400	97579610	5980	5980	5980	5980	0
53	20241113	181300	97579610	5980	5980	5980	5980	0
54	20241113	181200	97579610	5980	5980	5980	5980	0
55	20241113	181100	97579610	5980	5980	5980	5980	0
56	20241113	181000	97579610	5980	5980	5980	5980	0
57	20241113	180900	97579610	5980	5980	5980	5980	0
58	20241113	180800	97579610	5980	5980	5980	5980	0
59	20241113	180700	97579610	5980	5980	5980	5980	0
60	20241113	180600	97579610	5980	5980	5980	5980	0
61	20241113	180500	97579610	5980	5980	5980	5980	0
62	20241113	180400	97579610	5980	5980	5980	5980	133
63	20241113	180300	97579610	5980	5980	5980	5980	0
64	20241113	180200	97579610	5980	5980	5980	5980	0
65	20241113	180100	97579610	5980	5980	5980	5980	0
66	20241113	180000	97579610	5980	5980	5980	5980	0
67	20241113	175900	97579610	5980	5980	5980	5980	0
68	20241113	175800	97579610	5980	5980	5980	5980	0
69	20241113	175700	97579610	5980	5980	5980	5980	0
70	20241113	175600	97579610	5980	5980	5980	5980	0
71	20241113	175500	97579610	5980	5980	5980	5980	0
72	20241113	175400	97579610	5980	5980	5980	5980	0
73	20241113	175300	97579610	5980	5980	5980	5980	0
74	20241113	175200	97579610	5980	5980	5980	5980	0
75	20241113	175100	97579610	5980	5980	5980	5980	0
76	20241113	175000	97579610	5980	5980	5980	5980	0
77	20241113	174900	97579610	5980	5980	5980	5980	0
78	20241113	174800	97579610	5980	5980	5980	5980	0
79	20241113	174700	97579610	5980	5980	5980	5980	0
80	20241113	174600	97579610	5980	5980	5980	5980	0
81	20241113	174500	97579610	5980	5980	5980	5980	0
82	20241113	174400	97579610	5980	5980	5980	5980	0
83	20241113	174300	97579610	5980	5980	5980	5980	0
84	20241113	174200	97579610	5980	5980	5980	5980	0
85	20241113	174100	97579610	5980	5980	5980	5980	0
86	20241113	174000	97579610	5980	5980	5980	5980	0
87	20241113	173900	97579610	5980	5980	5980	5980	0
88	20241113	173800	97579610	5980	5980	5980	5980	0
89	20241113	173700	97579610	5980	5980	5980	5980	0
90	20241113	173600	97579610	5980	5980	5980	5980	0
91	20241113	173500	97579610	5980	5980	5980	5980	0
92	20241113	173400	97579610	5980	5980	5980	5980	133
93	20241113	173300	97579610	5980	5980	5980	5980	0
94	20241113	173200	97579610	5980	5980	5980	5980	0
95	20241113	173100	97579610	5980	5980	5980	5980	0
96	20241113	173000	97579610	5980	5980	5980	5980	0
97	20241113	172900	97579610	5980	5980	5980	5980	0
98	20241113	172800	97579610	5980	5980	5980	5980	0
99	20241113	172700	97579610	5980	5980	5980	5980	0
100	20241113	172600	97579610	5980	5980	5980	5980	0
101	20241113	172500	97579610	5980	5980	5980	5980	0
102	20241113	172400	97579610	5980	5980	5980	5980	0
103	20241113	172300	97579610	5980	5980	5980	5980	0
104	20241113	172200	97579610	5980	5980	5980	5980	0
105	20241113	172100	97579610	5980	5980	5980	5980	0
106	20241113	172000	97579610	5980	5980	5980	5980	0
107	20241113	171900	97579610	5980	5980	5980	5980	0
108	20241113	171800	97579610	5980	5980	5980	5980	0
109	20241113	171700	97579610	5980	5980	5980	5980	0
110	20241113	171600	97579610	5980	5980	5980	5980	0
111	20241113	171500	97579610	5980	5980	5980	5980	0
112	20241113	171400	97579610	5980	5980	5980	5980	0
113	20241113	171300	97579610	5980	5980	5980	5980	0
114	20241113	171200	97579610	5980	5980	5980	5980	0
115	20241113	171100	97579610	5980	5980	5980	5980	0
116	20241113	171000	97579610	5980	5980	5980	5980	0
117	20241113	170900	97579610	5980	5980	5980	5980	0
118	20241113	170800	97579610	5980	5980	5980	5980	0
119	20241113	170700	97579610	5980	5980	5980	5980	0
120	20241113	170600	97579610	5980	5980	5980	5980	0
121	20241113	170500	97579610	5980	5980	5980	5980	0
122	20241113	170400	97579610	5980	5980	5980	5980	133
123	20241113	170300	97579610	5980	5980	5980	5980	0
124	20241113	170200	97579610	5980	5980	5980	5980	0
125	20241113	170100	97579610	5980	5980	5980	5980	0
126	20241113	170000	97579610	5980	5980	5980	5980	0
127	20241113	165900	97579610	5980	5980	5980	5980	0
128	20241113	165800	97579610	5980	5980	5980	5980	0
129	20241113	165700	97579610	5980	5980	5980	5980	0
130	20241113	165600	97579610	5980	5980	5980	5980	0
131	20241113	165500	97579610	5980	5980	5980	5980	0
132	20241113	165400	97579610	5980	5980	5980	5980	0
133	20241113	165300	97579610	5980	5980	5980	5980	0
134	20241113	165200	97579610	5980	5980	5980	5980	0
135	20241113	165100	97579610	5980	5980	5980	5980	0
136	20241113	165000	97579610	5980	5980	5980	5980	0
137	20241113	164900	97579610	5980	5980	5980	5980	0
138	20241113	164800	97579610	5980	5980	5980	5980	0
139	20241113	164700	97579610	5980	5980	5980	5980	0
140	20241113	164600	97579610	5980	5980	5980	5980	0
141	20241113	164500	97579610	5980	5980	5980	5980	0
142	20241113	164400	97579610	5980	5980	5980	5980	0
143	20241113	164300	97579610	5980	5980	5980	5980	0
144	20241113	164200	97579610	5980	5980	5980	5980	0
145	20241113	164100	97579610	5980	5980	5980	5980	0
146	20241113	164000	97579610	5980	5980	5980	5980	0
147	20241113	163900	97579610	5980	5980	5980	5980	0
148	20241113	163800	97579610	5980	5980	5980	5980	0
149	20241113	163700	97579610	5980	5980	5980	5980	0
150	20241113	163600	97579610	5980	5980	5980	5980	0
151	20241113	163500	97579610	5980	5980	5980	5980	0
152	20241113	163400	97579610	5980	5980	5980	5980	133
153	20241113	163300	97579610	5980	5980	5980	5980	0
154	20241113	163200	97579610	5980	5980	5980	5980	0
155	20241113	163100	97579610	5980	5980	5980	5980	0
156	20241113	163000	97579610	5980	5980	5980	5980	0
157	20241113	162900	97579610	5980	5980	5980	5980	0
158	20241113	162800	97579610	5980	5980	5980	5980	0
159	20241113	162700	97579610	5980	5980	5980	5980	0
160	20241113	162600	97579610	5980	5980	5980	5980	0
161	20241113	162500	97579610	5980	5980	5980	5980	0
162	20241113	162400	97579610	5980	5980	5980	5980	0
163	20241113	162300	97579610	5980	5980	5980	5980	0
164	20241113	162200	97579610	5980	5980	5980	5980	0
165	20241113	162100	97579610	5980	5980	5980	5980	0
166	20241113	162000	97579610	5980	5980	5980	5980	0
167	20241113	161900	97579610	5980	5980	5980	5980	0
168	20241113	161800	97579610	5980	5980	5980	5980	0
169	20241113	161700	97579610	5980	5980	5980	5980	0
170	20241113	161600	97579610	5980	5980	5980	5980	0
171	20241113	161500	97579610	5980	5980	5980	5980	0
172	20241113	161400	97579610	5980	5980	5980	5980	0
173	20241113	161300	97579610	5980	5980	5980	5980	0
174	20241113	161200	97579610	5980	5980	5980	5980	0
175	20241113	161100	97579610	5980	5980	5980	5980	0
176	20241113	161000	97579610	5980	5980	5980	5980	0
177	20241113	160900	97579610	5980	5980	5980	5980	0
178	20241113	160800	97579610	5980	5980	5980	5980	0
179	20241113	160700	97579610	5980	5980	5980	5980	0
180	20241113	160600	97579610	5980	5980	5980	5980	0
181	20241113	160500	97579610	5980	5980	5980	5980	0
182	20241113	160400	97579610	5980	5980	5980	5980	133
183	20241113	160300	97579610	5980	5980	5980	5980	0
184	20241113	160200	97579610	5980	5980	5980	5980	0
185	20241113	160100	97579610	5980	5980	5980	5980	0
186	20241113	160000	97579610	5980	5980	5980	5980	0
187	20241113	155900	97579610	5980	5980	5980	5980	0
188	20241113	155800	97579610	5980	5980	5980	5980	0
189	20241113	155700	97579610	5980	5980	5980	5980	0
190	20241113	155600	97579610	5980	5980	5980	5980	0
191	20241113	155500	97579610	5980	5980	5980	5980	0
192	20241113	155400	97579610	5980	5980	5980	5980	0
193	20241113	155300	97579610	5980	5980	5980	5980	0
194	20241113	155200	97579610	5980	5980	5980	5980	0
195	20241113	155100	97579610	5980	5980	5980	5980	0
196	20241113	155000	97579610	5980	5980	5980	5980	0
197	20241113	154900	97579610	5980	5980	5980	5980	0
198	20241113	154800	97579610	5980	5980	5980	5980	0
199	20241113	154700	97579610	5980	5980	5980	5980	0
200	20241113	154600	97579610	5980	5980	5980	5980	0
201	20241113	154500	97579610	5980	5980	5980	5980	0
202	20241113	154400	97579610	5980	5980	5980	5980	0
203	20241113	154300	97579610	5980	5980	5980	5980	0
204	20241113	154200	97579610	5980	5980	5980	5980	0
205	20241113	154100	97579610	5980	5980	5980	5980	0
206	20241113	154000	97579610	5980	5980	5980	5980	0
207	20241113	153900	97579610	5980	5980	5980	5980	0
208	20241113	153800	97579610	5980	5980	5980	5980	0
209	20241113	153700	97579610	5980	5980	5980	5980	0
210	20241113	153600	97579610	5980	5980	5980	5980	0
211	20241113	153500	97579610	5980	5980	5980	5980	0
212	20241113	153400	97579610	5980	5980	5980	5980	133
213	20241113	153300	97579610	5980	5980	5980	5980	0
214	20241113	153200	97579610	5980	5980	5980	5980	0
215	20241113	153100	97579610	5980	5980	5980	5980	0
216	20241113	153000	97579610	5980	5980	5980	5980	133
217	20241113	152900	96784270	5980	5980	5980	5980	0
218	20241113	152800	96784270	5980	5980	5980	5980	0
219	20241113	152700	96784270	5980	5980	5980	5980	0
220	20241113	152600	96784270	5980	5980	5980	5980	0
221	20241113	152500	96784270	5980	5980	5980	5980	0
222	20241113	152400	96784270	5980	5980	5980	5980	0
223	20241113	152300	96784270	5980	5980	5980	5980	0
224	20241113	152200	96784270	5980	5980	5980	5980	0
225	20241113	152100	96784270	5980	5980	5980	5980	0
226	20241113	152000	96784270	5980	5980	5980	5980	0
227	20241113	151900	96784270	5980	6000	6000	5980	100
228	20241113	151800	96185750	6010	6010	6010	6010	2
229	20241113	151700	96173730	6020	6020	6020	6020	0
230	20241113	151600	96173730	6020	6020	6020	6020	0
231	20241113	151500	96173730	6020	6020	6020	6020	0
232	20241113	151400	96173730	6020	6020	6020	6020	0
233	20241113	151300	96173730	6020	6020	6020	6020	0
234	20241113	151200	96173730	6020	6020	6020	6020	0
235	20241113	151100	96173730	6020	6020	6020	6020	1
236	20241113	151000	96167710	6020	6020	6020	6020	0
237	20241113	150900	96167710	6020	6020	6020	6020	0
238	20241113	150800	96167710	6020	6020	6020	6020	0
239	20241113	150700	96167710	6020	6020	6020	6020	0
240	20241113	150600	96167710	6020	6020	6020	6020	0
241	20241113	150500	96167710	6020	6020	6020	6020	0
242	20241113	150400	96167710	6020	6020	6020	6020	0
243	20241113	150300	96167710	6020	6020	6020	6020	0
244	20241113	150200	96167710	6020	6020	6020	6020	0
245	20241113	150100	96167710	6020	6020	6020	6020	0
246	20241113	150000	96167710	6020	6020	6020	6020	0
247	20241113	145900	96167710	6020	6020	6020	6020	0
248	20241113	145800	96167710	6020	6020	6020	6020	0
249	20241113	145700	96167710	6020	6020	6020	6020	0
250	20241113	145600	96167710	6020	6020	6020	6020	0
251	20241113	145500	96167710	6020	6020	6020	6020	0
252	20241113	145400	96167710	6020	6020	6020	6020	0
253	20241113	145300	96167710	6020	6020	6020	6020	500
254	20241113	145200	93157710	6020	6020	6020	6020	190
255	20241113	145100	92013910	6010	6000	6010	6000	310
256	20241113	145000	90153050	5980	5980	5980	5980	0
257	20241113	144900	90153050	5980	5980	5980	5980	0
258	20241113	144800	90153050	5980	5980	5980	5980	0
259	20241113	144700	90153050	5980	5980	5980	5980	0
260	20241113	144600	90153050	5980	5980	5980	5980	0
261	20241113	144500	90153050	5980	5980	5980	5980	0
262	20241113	144400	90153050	5980	5980	5980	5980	0
263	20241113	144300	90153050	5980	5980	5980	5980	43
264	20241113	144200	89895910	5980	5980	5980	5980	0
265	20241113	144100	89895910	5980	5980	5980	5980	0
266	20241113	144000	89895910	5980	5990	5990	5980	4
267	20241113	143900	89871970	6000	6000	6000	6000	0
268	20241113	143800	89871970	6000	6000	6000	6000	0
269	20241113	143700	89871970	6000	6000	6000	6000	0
270	20241113	143600	89871970	6000	6000	6000	6000	0
271	20241113	143500	89871970	6000	6000	6000	6000	30
272	20241113	143400	89691970	6010	6010	6010	6010	0
273	20241113	143300	89691970	6010	6010	6010	6010	0
274	20241113	143200	89691970	6010	6010	6010	6010	0
275	20241113	143100	89691970	6010	6010	6010	6010	0
276	20241113	143000	89691970	6010	6010	6010	6010	0
277	20241113	142900	89691970	6010	6010	6010	6010	0
278	20241113	142800	89691970	6010	6010	6010	6010	1
279	20241113	142700	89685960	5980	5980	5980	5980	0
280	20241113	142600	89685960	5980	5980	5980	5980	0
281	20241113	142500	89685960	5980	5980	5980	5980	1
282	20241113	142400	89679980	6000	6000	6000	6000	0
283	20241113	142300	89679980	6000	6000	6000	6000	0
284	20241113	142200	89679980	6000	6000	6000	6000	0
285	20241113	142100	89679980	6000	6000	6000	6000	0
286	20241113	142000	89679980	6000	6000	6000	6000	0
287	20241113	141900	89679980	6000	6000	6000	6000	1
288	20241113	141800	89673980	6010	6010	6010	6010	0
289	20241113	141700	89673980	6010	6010	6010	6010	0
290	20241113	141600	89673980	6010	6010	6010	6010	1
291	20241113	141500	89667970	5980	5980	5980	5980	0
292	20241113	141400	89667970	5980	5980	5980	5980	0
293	20241113	141300	89667970	5980	5980	5980	5980	72
294	20241113	141200	89237410	6010	6010	6010	6010	0
295	20241113	141100	89237410	6010	6010	6010	6010	1
296	20241113	141000	89231400	5980	5980	5980	5980	1
297	20241113	140900	89225420	5980	5980	5980	5980	0
298	20241113	140800	89225420	5980	5980	5980	5980	0
299	20241113	140700	89225420	5980	5980	5980	5980	0
300	20241113	140600	89225420	5980	5980	5980	5980	0
301	20241113	140500	89225420	5980	5980	5980	5980	0
302	20241113	140400	89225420	5980	5980	5980	5980	0
303	20241113	140300	89225420	5980	5980	5980	5980	0
304	20241113	140200	89225420	5980	5980	5980	5980	0
305	20241113	140100	89225420	5980	5980	5980	5980	0
306	20241113	140000	89225420	5980	5980	5980	5980	0
307	20241113	135900	89225420	5980	5980	5980	5980	0
308	20241113	135800	89225420	5980	5980	5980	5980	0
309	20241113	135700	89225420	5980	5980	5980	5980	0
310	20241113	135600	89225420	5980	5980	5980	5980	0
311	20241113	135500	89225420	5980	5980	5980	5980	1
312	20241113	135400	89219440	6010	6010	6010	6010	0
313	20241113	135300	89219440	6010	6010	6010	6010	0
314	20241113	135200	89219440	6010	6010	6010	6010	0
315	20241113	135100	89219440	6010	6010	6010	6010	0
316	20241113	135000	89219440	6010	6010	6010	6010	0
317	20241113	134900	89219440	6010	6010	6010	6010	0
318	20241113	134800	89219440	6010	6010	6010	6010	0
319	20241113	134700	89219440	6010	6010	6010	6010	0
320	20241113	134600	89219440	6010	6010	6010	6010	0
321	20241113	134500	89219440	6010	6010	6010	6010	0
322	20241113	134400	89219440	6010	6010	6010	6010	0
323	20241113	134300	89219440	6010	6010	6010	6010	0
324	20241113	134200	89219440	6010	6010	6010	6010	1
325	20241113	134100	89213430	5980	5980	5980	5980	0
326	20241113	134000	89213430	5980	5980	5980	5980	1
327	20241113	133900	89207450	6010	6010	6010	6010	0
328	20241113	133800	89207450	6010	6010	6010	6010	0
329	20241113	133700	89207450	6010	6010	6010	6010	0
330	20241113	133600	89207450	6010	6010	6010	6010	0
331	20241113	133500	89207450	6010	6010	6010	6010	0
332	20241113	133400	89207450	6010	6010	6010	6010	4
333	20241113	133300	89183410	6010	6010	6010	6010	0
334	20241113	133200	89183410	6010	6010	6010	6010	0
335	20241113	133100	89183410	6010	6010	6010	6010	0
336	20241113	133000	89183410	6010	6010	6010	6010	0
337	20241113	132900	89183410	6010	6010	6010	6010	0
338	20241113	132800	89183410	6010	6010	6010	6010	0
339	20241113	132700	89183410	6010	6010	6010	6010	0
340	20241113	132600	89183410	6010	5990	6010	5990	2
341	20241113	132500	89171410	5980	5980	5980	5980	1
342	20241113	132400	89165430	5990	5990	5990	5990	0
343	20241113	132300	89165430	5990	5990	5990	5990	0
344	20241113	132200	89165430	5990	5990	5990	5990	163
345	20241113	132100	88189060	6010	6010	6010	6010	0
346	20241113	132000	88189060	6010	6010	6010	6010	1
347	20241113	131900	88183050	6010	6010	6010	6010	0
348	20241113	131800	88183050	6010	6010	6010	6010	0
349	20241113	131700	88183050	6010	6010	6010	6010	0
350	20241113	131600	88183050	6010	6010	6010	6010	0
351	20241113	131500	88183050	6010	6010	6010	6010	0
352	20241113	131400	88183050	6010	6010	6010	6010	0
353	20241113	131300	88183050	6010	6010	6010	6010	0
354	20241113	131200	88183050	6010	5990	6010	5990	2
355	20241113	131100	88171050	5990	5990	5990	5990	0
356	20241113	131000	88171050	5990	5990	5990	5990	1
357	20241113	130900	88165060	6010	6010	6010	6010	0
358	20241113	130800	88165060	6010	6010	6010	6010	0
359	20241113	130700	88165060	6010	6010	6010	6010	0
360	20241113	130600	88165060	6010	6010	6010	6010	0
361	20241113	130500	88165060	6010	6010	6010	6010	0
362	20241113	130400	88165060	6010	6010	6010	6010	0
363	20241113	130300	88165060	6010	6010	6010	6010	0
364	20241113	130200	88165060	6010	6010	6010	6010	0
365	20241113	130100	88165060	6010	6010	6010	6010	0
366	20241113	130000	88165060	6010	6010	6010	6010	1
367	20241113	125900	88159050	5990	5990	5990	5990	0
368	20241113	125800	88159050	5990	5990	5990	5990	0
369	20241113	125700	88159050	5990	5990	5990	5990	0
370	20241113	125600	88159050	5990	5990	5990	5990	0
371	20241113	125500	88159050	5990	5990	5990	5990	1
372	20241113	125400	88153060	6010	6010	6010	6010	0
373	20241113	125300	88153060	6010	6010	6010	6010	0
374	20241113	125200	88153060	6010	6010	6010	6010	0
375	20241113	125100	88153060	6010	6010	6010	6010	0
376	20241113	125000	88153060	6010	6010	6010	6010	0
377	20241113	124900	88153060	6010	6010	6010	6010	0
378	20241113	124800	88153060	6010	6010	6010	6010	0
379	20241113	124700	88153060	6010	6010	6010	6010	0
380	20241113	124600	88153060	6010	6010	6010	6010	0
381	20241113	124500	88153060	6010	6010	6010	6010	0
382	20241113	124400	88153060	6010	6010	6010	6010	2
383	20241113	124300	88141040	6000	6000	6000	6000	0
384	20241113	124200	88141040	6000	6000	6000	6000	0
385	20241113	124100	88141040	6000	6000	6000	6000	0
386	20241113	124000	88141040	6000	5970	6000	5970	398
387	20241113	123900	85753070	6000	6000	6000	6000	0
388	20241113	123800	85753070	6000	6000	6000	6000	0
389	20241113	123700	85753070	6000	6000	6000	6000	0
390	20241113	123600	85753070	6000	6000	6000	6000	0
391	20241113	123500	85753070	6000	6000	6000	6000	0
392	20241113	123400	85753070	6000	6000	6000	6000	0
393	20241113	123300	85753070	6000	6000	6000	6000	0
394	20241113	123200	85753070	6000	6000	6000	6000	0
395	20241113	123100	85753070	6000	6000	6000	6000	0
396	20241113	123000	85753070	6000	6000	6000	6000	0
397	20241113	122900	85753070	6000	6000	6000	6000	0
398	20241113	122800	85753070	6000	6000	6000	6000	1
399	20241113	122700	85747070	5970	5970	5970	5970	0
400	20241113	122600	85747070	5970	5970	5970	5970	0
401	20241113	122500	85747070	5970	5970	5970	5970	1
402	20241113	122400	85741100	6000	6000	6000	6000	1
403	20241113	122300	85735100	5960	5980	5980	5960	254
404	20241113	122200	84219290	6000	6000	6000	6000	0
405	20241113	122100	84219290	6000	6000	6000	6000	0
406	20241113	122000	84219290	6000	6000	6000	6000	0
407	20241113	121900	84219290	6000	6000	6000	6000	0
408	20241113	121800	84219290	6000	6000	6000	6000	0
409	20241113	121700	84219290	6000	6000	6000	6000	0
410	20241113	121600	84219290	6000	6000	6000	6000	0
411	20241113	121500	84219290	6000	6000	6000	6000	0
412	20241113	121400	84219290	6000	5990	6000	5990	39
413	20241113	121300	83985670	5990	5990	5990	5990	40
414	20241113	121200	83746070	5980	5980	5980	5980	0
415	20241113	121100	83746070	5980	5980	5980	5980	0
416	20241113	121000	83746070	5980	6000	6000	5980	36
417	20241113	120900	83530090	5980	5980	5980	5980	0
418	20241113	120800	83530090	5980	5980	5980	5980	0
419	20241113	120700	83530090	5980	5980	5980	5980	0
420	20241113	120600	83530090	5980	5980	5980	5980	0
421	20241113	120500	83530090	5980	5980	5980	5980	0
422	20241113	120400	83530090	5980	5980	5980	5980	0
423	20241113	120300	83530090	5980	5980	5980	5980	0
424	20241113	120200	83530090	5980	5980	5980	5980	0
425	20241113	120100	83530090	5980	5980	5980	5980	0
426	20241113	120000	83530090	5980	5980	5980	5980	0
427	20241113	115900	83530090	5980	5980	5980	5980	0
428	20241113	115800	83530090	5980	5980	5980	5980	0
429	20241113	115700	83530090	5980	5980	5980	5980	0
430	20241113	115600	83530090	5980	5980	5980	5980	0
431	20241113	115500	83530090	5980	5980	5980	5980	1
432	20241113	115400	83524110	6000	6000	6000	6000	0
433	20241113	115300	83524110	6000	6000	6000	6000	2
434	20241113	115200	83512110	5980	5980	5980	5980	0
435	20241113	115100	83512110	5980	5980	5980	5980	10
436	20241113	115000	83452310	5980	5980	5980	5980	17
437	20241113	114900	83350650	5980	5990	5990	5980	47
438	20241113	114800	83069580	6000	6000	6000	6000	0
439	20241113	114700	83069580	6000	6000	6000	6000	0
440	20241113	114600	83069580	6000	6000	6000	6000	1
441	20241113	114500	83063580	5990	5990	5990	5990	10
442	20241113	114400	83003680	6000	6000	6000	6000	0
443	20241113	114300	83003680	6000	6000	6000	6000	0
444	20241113	114200	83003680	6000	6000	6000	6000	111
445	20241113	114100	82337680	6000	6000	6000	6000	1
446	20241113	114000	82331680	5980	5980	5980	5980	1
447	20241113	113900	82325700	5980	5990	5990	5980	16
448	20241113	113800	82229870	5980	5980	5980	5980	0
449	20241113	113700	82229870	5980	5980	5980	5980	1
450	20241113	113600	82223890	5980	5980	5980	5980	0
451	20241113	113500	82223890	5980	5990	5990	5980	63
452	20241113	113400	81846580	6000	6000	6000	6000	0
453	20241113	113300	81846580	6000	6000	6000	6000	0
454	20241113	113200	81846580	6000	6000	6000	6000	50
455	20241113	113100	81546580	6000	6000	6000	6000	100
456	20241113	113000	80946580	6000	6000	6000	6000	201
457	20241113	112900	79740580	5990	5990	5990	5990	0
458	20241113	112800	79740580	5990	5990	5990	5990	0
459	20241113	112700	79740580	5990	5990	5990	5990	0
460	20241113	112600	79740580	5990	5990	5990	5990	0
461	20241113	112500	79740580	5990	5990	5990	5990	1
462	20241113	112400	79734590	6000	6000	6000	6000	0
463	20241113	112300	79734590	6000	6000	6000	6000	0
464	20241113	112200	79734590	6000	6000	6000	6000	100
465	20241113	112100	79134590	6000	6000	6000	6000	0
466	20241113	112000	79134590	6000	6000	6000	6000	0
467	20241113	111900	79134590	6000	6000	6000	6000	20
468	20241113	111800	79014590	6000	6000	6000	6000	0
469	20241113	111700	79014590	6000	5980	6000	5980	5
470	20241113	111600	78984670	6000	6000	6000	6000	0
471	20241113	111500	78984670	6000	6000	6000	6000	0
472	20241113	111400	78984670	6000	6000	6000	6000	0
473	20241113	111300	78984670	6000	6000	6000	6000	1
474	20241113	111200	78978670	6000	6000	6000	6000	0
475	20241113	111100	78978670	6000	5990	6000	5990	40
476	20241113	111000	78738680	5980	5980	5980	5980	1
477	20241113	110900	78732700	5990	5990	5990	5990	0
478	20241113	110800	78732700	5990	5990	5990	5990	0
479	20241113	110700	78732700	5990	5990	5990	5990	0
480	20241113	110600	78732700	5990	5990	5990	5990	0
481	20241113	110500	78732700	5990	5990	5990	5990	0
482	20241113	110400	78732700	5990	5990	5990	5990	254
483	20241113	110300	77211240	5990	5990	5990	5990	0
484	20241113	110200	77211240	5990	5990	5990	5990	0
485	20241113	110100	77211240	5990	5990	5990	5990	0
486	20241113	110000	77211240	5990	5990	5990	5990	0
487	20241113	105900	77211240	5990	5990	5990	5990	100
488	20241113	105800	76612240	5990	5990	5990	5990	100
489	20241113	105700	76013240	5980	5980	5980	5980	1
490	20241113	105600	76007260	5980	5980	5980	5980	0
491	20241113	105500	76007260	5980	5980	5980	5980	1
492	20241113	105400	76001280	5990	5990	5990	5990	0
493	20241113	105300	76001280	5990	5990	5990	5990	10
494	20241113	105200	75941380	5980	5980	5980	5980	2
495	20241113	105100	75929420	5980	5980	5980	5980	0
496	20241113	105000	75929420	5980	5980	5980	5980	0
497	20241113	104900	75929420	5980	5980	5980	5980	0
498	20241113	104800	75929420	5980	5980	5980	5980	0
499	20241113	104700	75929420	5980	5980	5980	5980	23
500	20241113	104600	75791880	5980	5980	5980	5980	0
501	20241113	104500	75791880	5980	5980	5980	5980	2
502	20241113	104400	75779920	5980	5980	5980	5980	0
503	20241113	104300	75779920	5980	5980	5980	5980	0
504	20241113	104200	75779920	5980	5980	5980	5980	13
505	20241113	104100	75702180	5960	5960	5960	5900	1340
506	20241113	104000	67765940	5950	5950	5970	5950	41
507	20241113	103900	67521650	5990	5990	5990	5990	5
508	20241113	103800	67491700	5990	5980	5990	5980	20
509	20241113	103700	67372070	5950	5950	5950	5950	0
510	20241113	103600	67372070	5950	5950	5950	5950	1
511	20241113	103500	67366120	5940	5950	5950	5940	6
512	20241113	103400	67330470	5990	5990	5990	5990	0
513	20241113	103300	67330470	5990	5990	5990	5990	37
514	20241113	103200	67108840	5950	6030	6030	5930	1597
515	20241113	103100	57552110	6010	6010	6010	6010	0
516	20241113	103000	57552110	6010	6020	6020	6010	227
517	20241113	102900	56185840	6020	6020	6020	6020	0
518	20241113	102800	56185840	6020	6020	6020	6020	0
519	20241113	102700	56185840	6020	6020	6020	6020	0
520	20241113	102600	56185840	6020	6080	6080	6010	1100
521	20241113	102500	49535100	6080	6080	6080	6080	1
522	20241113	102400	49529020	6150	6150	6150	6150	0
523	20241113	102300	49529020	6150	6150	6150	6150	0
524	20241113	102200	49529020	6150	6150	6150	6150	0
525	20241113	102100	49529020	6150	6150	6150	6150	1
526	20241113	102000	49522870	6080	6080	6080	6080	0
527	20241113	101900	49522870	6080	6080	6080	6080	0
528	20241113	101800	49522870	6080	6080	6080	6080	0
529	20241113	101700	49522870	6080	6080	6080	6080	0
530	20241113	101600	49522870	6080	6080	6080	6080	0
531	20241113	101500	49522870	6080	6080	6080	6080	0
532	20241113	101400	49522870	6080	6080	6080	6080	0
533	20241113	101300	49522870	6080	6080	6080	6080	0
534	20241113	101200	49522870	6080	6190	6190	6080	2
535	20241113	101100	49510600	6080	6080	6080	6080	0
536	20241113	101000	49510600	6080	6180	6180	6080	302
537	20241113	100900	47644440	6090	6100	6100	6090	122
538	20241113	100800	46900930	6110	6110	6110	6110	1
539	20241113	100700	46894820	6100	6100	6100	6100	1
540	20241113	100600	46888720	6110	6110	6110	6110	0
541	20241113	100500	46888720	6110	6100	6110	6100	2
542	20241113	100400	46876510	6080	6230	6320	6080	314
543	20241113	100300	44941730	6240	6340	6340	6230	333
544	20241113	100200	42856680	6350	6350	6350	6230	664
545	20241113	100100	38660870	6400	6400	6400	6400	0
546	20241113	100000	38660870	6400	6060	6400	6060	2002
547	20241113	095900	26207300	6010	6010	6010	6010	0
548	20241113	095800	26207300	6010	6060	6060	6010	643
549	20241113	095700	22323730	6060	6060	6060	6060	0
550	20241113	095600	22323730	6060	6060	6060	6060	0
551	20241113	095500	22323730	6060	6080	6080	6050	226
552	20241113	095400	20953990	6110	6110	6110	6110	0
553	20241113	095300	20953990	6110	6110	6110	6110	0
554	20241113	095200	20953990	6110	6110	6110	6110	0
555	20241113	095100	20953990	6110	6110	6110	6110	0
556	20241113	095000	20953990	6110	6100	6110	6100	2
557	20241113	094900	20941780	6100	6100	6100	6100	50
558	20241113	094800	20636780	6100	6100	6100	6100	0
559	20241113	094700	20636780	6100	6100	6100	6100	0
560	20241113	094600	20636780	6100	6080	6100	6080	33
561	20241113	094500	20435960	6050	6070	6070	6050	500
562	20241113	094400	17406200	6070	6090	6090	6070	11
563	20241113	094300	17339410	6080	6080	6080	6080	1
564	20241113	094200	17333330	6080	6080	6080	6080	0
565	20241113	094100	17333330	6080	6080	6080	6080	1
566	20241113	094000	17327250	6060	6060	6060	6060	0
567	20241113	093900	17327250	6060	6060	6060	6060	0
568	20241113	093800	17327250	6060	6060	6060	6060	0
569	20241113	093700	17327250	6060	6060	6060	6060	0
570	20241113	093600	17327250	6060	6060	6060	6060	0
571	20241113	093500	17327250	6060	6060	6060	6060	40
572	20241113	093400	17084850	6070	6070	6070	6070	0
573	20241113	093300	17084850	6070	6080	6080	6070	3
574	20241113	093200	17066620	6040	6040	6040	6040	0
575	20241113	093100	17066620	6040	6040	6040	6040	3
576	20241113	093000	17048500	6040	6040	6040	6040	0
577	20241113	092900	17048500	6040	6050	6050	6040	80
578	20241113	092800	16565100	6040	6040	6040	6040	0
579	20241113	092700	16565100	6040	6040	6040	6040	0
580	20241113	092600	16565100	6040	6060	6060	6040	152
581	20241113	092500	15646880	6040	6080	6080	6040	939
582	20241113	092400	9971380	6090	6090	6090	6090	0
583	20241113	092300	9971380	6090	6100	6100	6090	77
584	20241113	092200	9501690	6100	6110	6110	6100	680
585	20241113	092100	5352680	6100	6100	6100	6100	0
586	20241113	092000	5352680	6100	6100	6100	6100	0
587	20241113	091900	5352680	6100	6100	6100	6100	0
588	20241113	091800	5352680	6100	6100	6100	6100	0
589	20241113	091700	5352680	6100	6100	6100	6100	0
590	20241113	091600	5352680	6100	6100	6100	6100	0
591	20241113	091500	5352680	6100	6100	6100	6100	0
592	20241113	091400	5352680	6100	6100	6100	6100	0
593	20241113	091300	5352680	6100	6100	6100	6100	0
594	20241113	091200	5352680	6100	6110	6110	6100	100
595	20241113	091100	4741890	6110	6110	6110	6110	0
596	20241113	091000	4741890	6110	6110	6110	6110	1
597	20241113	090900	4735780	6070	6070	6070	6070	0
598	20241113	090800	4735780	6070	6070	6070	6070	0
599	20241113	090700	4735780	6070	6070	6070	6070	0
600	20241113	090600	4735780	6070	6070	6070	6070	0
601	20241113	090500	4735780	6070	6070	6070	6070	0
602	20241113	090400	4735780	6070	6100	6100	6070	75
603	20241113	090300	4279350	6110	6150	6150	6110	389
604	20241113	090200	1902520	6150	6150	6150	6150	33
605	20241113	090100	1699570	6150	6160	6160	6150	15
606	20241113	090000	1607310	6200	6230	6230	6200	258