KissMeData/005670/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	184500	409707575	4965	4965	4965	4965	1961
3	20241113	184400	409707575	4965	4965	4965	4965	0
4	20241113	184300	409707575	4965	4965	4965	4965	0
5	20241113	184200	409707575	4965	4965	4965	4965	0
6	20241113	184100	409707575	4965	4965	4965	4965	0
7	20241113	184000	409707575	4965	4965	4965	4965	0
8	20241113	183900	409707575	4965	4965	4965	4965	0
9	20241113	183800	409707575	4965	4965	4965	4965	0
10	20241113	183700	409707575	4965	4965	4965	4965	0
11	20241113	183600	409707575	4965	4965	4965	4965	0
12	20241113	183500	409707575	4965	4965	4965	4965	0
13	20241113	183400	409707575	4965	4965	4965	4965	0
14	20241113	183300	409707575	4965	4965	4965	4965	0
15	20241113	183200	409707575	4965	4965	4965	4965	0
16	20241113	183100	409707575	4965	4965	4965	4965	0
17	20241113	183000	409707575	4965	4965	4965	4965	0
18	20241113	182900	409707575	4965	4965	4965	4965	0
19	20241113	182800	409707575	4965	4965	4965	4965	0
20	20241113	182700	409707575	4965	4965	4965	4965	0
21	20241113	182600	409707575	4965	4965	4965	4965	0
22	20241113	182500	409707575	4965	4965	4965	4965	0
23	20241113	182400	409707575	4965	4965	4965	4965	0
24	20241113	182300	409707575	4965	4965	4965	4965	0
25	20241113	182200	409707575	4965	4965	4965	4965	0
26	20241113	182100	409707575	4965	4965	4965	4965	0
27	20241113	182000	409707575	4965	4965	4965	4965	0
28	20241113	181900	409707575	4965	4965	4965	4965	0
29	20241113	181800	409707575	4965	4965	4965	4965	0
30	20241113	181700	409707575	4965	4965	4965	4965	0
31	20241113	181600	409707575	4965	4965	4965	4965	0
32	20241113	181500	409707575	4965	4965	4965	4965	1961
33	20241113	181400	409707575	4965	4965	4965	4965	0
34	20241113	181300	409707575	4965	4965	4965	4965	0
35	20241113	181200	409707575	4965	4965	4965	4965	0
36	20241113	181100	409707575	4965	4965	4965	4965	0
37	20241113	181000	409707575	4965	4965	4965	4965	0
38	20241113	180900	409707575	4965	4965	4965	4965	0
39	20241113	180800	409707575	4965	4965	4965	4965	0
40	20241113	180700	409707575	4965	4965	4965	4965	0
41	20241113	180600	409707575	4965	4965	4965	4965	0
42	20241113	180500	409707575	4965	4965	4965	4965	0
43	20241113	180400	409707575	4965	4965	4965	4965	0
44	20241113	180300	409707575	4965	4965	4965	4965	0
45	20241113	180200	409707575	4965	4965	4965	4965	0
46	20241113	180100	409707575	4965	4965	4965	4965	0
47	20241113	180000	409707575	4965	4965	4965	4965	0
48	20241113	175900	409707575	4965	4965	4965	4965	0
49	20241113	175800	409707575	4965	4965	4965	4965	0
50	20241113	175700	409707575	4965	4965	4965	4965	0
51	20241113	175600	409707575	4965	4965	4965	4965	0
52	20241113	175500	409707575	4965	4965	4965	4965	0
53	20241113	175400	409707575	4965	4965	4965	4965	0
54	20241113	175300	409707575	4965	4965	4965	4965	0
55	20241113	175200	409707575	4965	4965	4965	4965	0
56	20241113	175100	409707575	4965	4965	4965	4965	0
57	20241113	175000	409707575	4965	4965	4965	4965	0
58	20241113	174900	409707575	4965	4965	4965	4965	0
59	20241113	174800	409707575	4965	4965	4965	4965	0
60	20241113	174700	409707575	4965	4965	4965	4965	0
61	20241113	174600	409707575	4965	4965	4965	4965	0
62	20241113	174500	409707575	4965	4965	4965	4965	1961
63	20241113	174400	409707575	4965	4965	4965	4965	0
64	20241113	174300	409707575	4965	4965	4965	4965	0
65	20241113	174200	409707575	4965	4965	4965	4965	0
66	20241113	174100	409707575	4965	4965	4965	4965	0
67	20241113	174000	409707575	4965	4965	4965	4965	0
68	20241113	173900	409707575	4965	4965	4965	4965	0
69	20241113	173800	409707575	4965	4965	4965	4965	0
70	20241113	173700	409707575	4965	4965	4965	4965	0
71	20241113	173600	409707575	4965	4965	4965	4965	0
72	20241113	173500	409707575	4965	4965	4965	4965	0
73	20241113	173400	409707575	4965	4965	4965	4965	0
74	20241113	173300	409707575	4965	4965	4965	4965	0
75	20241113	173200	409707575	4965	4965	4965	4965	0
76	20241113	173100	409707575	4965	4965	4965	4965	0
77	20241113	173000	409707575	4965	4965	4965	4965	0
78	20241113	172900	409707575	4965	4965	4965	4965	0
79	20241113	172800	409707575	4965	4965	4965	4965	0
80	20241113	172700	409707575	4965	4965	4965	4965	0
81	20241113	172600	409707575	4965	4965	4965	4965	0
82	20241113	172500	409707575	4965	4965	4965	4965	0
83	20241113	172400	409707575	4965	4965	4965	4965	0
84	20241113	172300	409707575	4965	4965	4965	4965	0
85	20241113	172200	409707575	4965	4965	4965	4965	0
86	20241113	172100	409707575	4965	4965	4965	4965	0
87	20241113	172000	409707575	4965	4965	4965	4965	0
88	20241113	171900	409707575	4965	4965	4965	4965	0
89	20241113	171800	409707575	4965	4965	4965	4965	0
90	20241113	171700	409707575	4965	4965	4965	4965	0
91	20241113	171600	409707575	4965	4965	4965	4965	0
92	20241113	171500	409707575	4965	4965	4965	4965	1961
93	20241113	171400	409707575	4965	4965	4965	4965	0
94	20241113	171300	409707575	4965	4965	4965	4965	0
95	20241113	171200	409707575	4965	4965	4965	4965	0
96	20241113	171100	409707575	4965	4965	4965	4965	0
97	20241113	171000	409707575	4965	4965	4965	4965	0
98	20241113	170900	409707575	4965	4965	4965	4965	0
99	20241113	170800	409707575	4965	4965	4965	4965	0
100	20241113	170700	409707575	4965	4965	4965	4965	0
101	20241113	170600	409707575	4965	4965	4965	4965	0
102	20241113	170500	409707575	4965	4965	4965	4965	0
103	20241113	170400	409707575	4965	4965	4965	4965	0
104	20241113	170300	409707575	4965	4965	4965	4965	0
105	20241113	170200	409707575	4965	4965	4965	4965	0
106	20241113	170100	409707575	4965	4965	4965	4965	0
107	20241113	170000	409707575	4965	4965	4965	4965	0
108	20241113	165900	409707575	4965	4965	4965	4965	0
109	20241113	165800	409707575	4965	4965	4965	4965	0
110	20241113	165700	409707575	4965	4965	4965	4965	0
111	20241113	165600	409707575	4965	4965	4965	4965	0
112	20241113	165500	409707575	4965	4965	4965	4965	0
113	20241113	165400	409707575	4965	4965	4965	4965	0
114	20241113	165300	409707575	4965	4965	4965	4965	0
115	20241113	165200	409707575	4965	4965	4965	4965	0
116	20241113	165100	409707575	4965	4965	4965	4965	0
117	20241113	165000	409707575	4965	4965	4965	4965	0
118	20241113	164900	409707575	4965	4965	4965	4965	0
119	20241113	164800	409707575	4965	4965	4965	4965	0
120	20241113	164700	409707575	4965	4965	4965	4965	0
121	20241113	164600	409707575	4965	4965	4965	4965	0
122	20241113	164500	409707575	4965	4965	4965	4965	1961
123	20241113	164400	409707575	4965	4965	4965	4965	0
124	20241113	164300	409707575	4965	4965	4965	4965	0
125	20241113	164200	409707575	4965	4965	4965	4965	0
126	20241113	164100	409707575	4965	4965	4965	4965	0
127	20241113	164000	409707575	4965	4965	4965	4965	0
128	20241113	163900	409707575	4965	4965	4965	4965	0
129	20241113	163800	409707575	4965	4965	4965	4965	0
130	20241113	163700	409707575	4965	4965	4965	4965	0
131	20241113	163600	409707575	4965	4965	4965	4965	0
132	20241113	163500	409707575	4965	4965	4965	4965	0
133	20241113	163400	409707575	4965	4965	4965	4965	0
134	20241113	163300	409707575	4965	4965	4965	4965	0
135	20241113	163200	409707575	4965	4965	4965	4965	0
136	20241113	163100	409707575	4965	4965	4965	4965	0
137	20241113	163000	409707575	4965	4965	4965	4965	0
138	20241113	162900	409707575	4965	4965	4965	4965	0
139	20241113	162800	409707575	4965	4965	4965	4965	0
140	20241113	162700	409707575	4965	4965	4965	4965	0
141	20241113	162600	409707575	4965	4965	4965	4965	0
142	20241113	162500	409707575	4965	4965	4965	4965	0
143	20241113	162400	409707575	4965	4965	4965	4965	0
144	20241113	162300	409707575	4965	4965	4965	4965	0
145	20241113	162200	409707575	4965	4965	4965	4965	0
146	20241113	162100	409707575	4965	4965	4965	4965	0
147	20241113	162000	409707575	4965	4965	4965	4965	0
148	20241113	161900	409707575	4965	4965	4965	4965	0
149	20241113	161800	409707575	4965	4965	4965	4965	0
150	20241113	161700	409707575	4965	4965	4965	4965	0
151	20241113	161600	409707575	4965	4965	4965	4965	0
152	20241113	161500	409707575	4965	4965	4965	4965	1961
153	20241113	161400	409707575	4965	4965	4965	4965	0
154	20241113	161300	409707575	4965	4965	4965	4965	0
155	20241113	161200	409707575	4965	4965	4965	4965	0
156	20241113	161100	409707575	4965	4965	4965	4965	0
157	20241113	161000	409707575	4965	4965	4965	4965	0
158	20241113	160900	409707575	4965	4965	4965	4965	0
159	20241113	160800	409707575	4965	4965	4965	4965	0
160	20241113	160700	409707575	4965	4965	4965	4965	0
161	20241113	160600	409707575	4965	4965	4965	4965	0
162	20241113	160500	409707575	4965	4965	4965	4965	0
163	20241113	160400	409707575	4965	4965	4965	4965	0
164	20241113	160300	409707575	4965	4965	4965	4965	0
165	20241113	160200	409707575	4965	4965	4965	4965	0
166	20241113	160100	409707575	4965	4965	4965	4965	0
167	20241113	160000	409707575	4965	4965	4965	4965	0
168	20241113	155900	409707575	4965	4965	4965	4965	0
169	20241113	155800	409707575	4965	4965	4965	4965	0
170	20241113	155700	409707575	4965	4965	4965	4965	0
171	20241113	155600	409707575	4965	4965	4965	4965	0
172	20241113	155500	409707575	4965	4965	4965	4965	0
173	20241113	155400	409707575	4965	4965	4965	4965	0
174	20241113	155300	409707575	4965	4965	4965	4965	0
175	20241113	155200	409707575	4965	4965	4965	4965	0
176	20241113	155100	409707575	4965	4965	4965	4965	0
177	20241113	155000	409707575	4965	4965	4965	4965	0
178	20241113	154900	409707575	4965	4965	4965	4965	0
179	20241113	154800	409707575	4965	4965	4965	4965	0
180	20241113	154700	409707575	4965	4965	4965	4965	0
181	20241113	154600	409707575	4965	4965	4965	4965	0
182	20241113	154500	409707575	4965	4965	4965	4965	1961
183	20241113	154400	409707575	4965	4965	4965	4965	0
184	20241113	154300	409707575	4965	4965	4965	4965	0
185	20241113	154200	409707575	4965	4965	4965	4965	0
186	20241113	154100	409707575	4965	4965	4965	4965	0
187	20241113	154000	409707575	4965	4965	4965	4965	0
188	20241113	153900	409707575	4965	4965	4965	4965	0
189	20241113	153800	409707575	4965	4965	4965	4965	0
190	20241113	153700	409707575	4965	4965	4965	4965	0
191	20241113	153600	409707575	4965	4965	4965	4965	0
192	20241113	153500	409707575	4965	4965	4965	4965	0
193	20241113	153400	409707575	4965	4965	4965	4965	0
194	20241113	153300	409707575	4965	4965	4965	4965	0
195	20241113	153200	409707575	4965	4965	4965	4965	0
196	20241113	153100	409707575	4965	4965	4965	4965	0
197	20241113	153000	409707575	4965	4965	4965	4965	1961
198	20241113	152900	399971210	4975	4975	4975	4975	0
199	20241113	152800	399971210	4975	4975	4975	4975	0
200	20241113	152700	399971210	4975	4975	4975	4975	0
201	20241113	152600	399971210	4975	4975	4975	4975	0
202	20241113	152500	399971210	4975	4975	4975	4975	0
203	20241113	152400	399971210	4975	4975	4975	4975	0
204	20241113	152300	399971210	4975	4975	4975	4975	0
205	20241113	152200	399971210	4975	4975	4975	4975	0
206	20241113	152100	399971210	4975	4975	4975	4975	0
207	20241113	152000	399971210	4975	4975	4975	4975	0
208	20241113	151900	399971210	4975	4975	4975	4975	188
209	20241113	151800	399035910	4975	4985	4985	4975	250
210	20241113	151700	397791660	4975	4975	4975	4975	182
211	20241113	151600	396886210	4975	4975	4975	4975	0
212	20241113	151500	396886210	4975	4975	4975	4975	1
213	20241113	151400	396881235	4990	4990	4990	4990	0
214	20241113	151300	396881235	4990	4990	4990	4990	0
215	20241113	151200	396881235	4990	4990	4990	4990	0
216	20241113	151100	396881235	4990	4990	4990	4990	0
217	20241113	151000	396881235	4990	4980	4990	4970	219
218	20241113	150900	395789455	4980	4980	4980	4980	966
219	20241113	150800	390978775	4975	4975	4975	4975	361
220	20241113	150700	389182800	4975	4980	4980	4975	257
221	20241113	150600	387902975	4990	4990	4990	4990	0
222	20241113	150500	387902975	4990	4990	4990	4990	0
223	20241113	150400	387902975	4990	4990	4990	4990	0
224	20241113	150300	387902975	4990	4990	4990	4990	1
225	20241113	150200	387897985	4980	4980	4980	4980	90
226	20241113	150100	387449785	4980	4980	4980	4980	1
227	20241113	150000	387444805	4980	4990	4990	4980	120
228	20241113	145900	386847105	4990	4990	4990	4990	0
229	20241113	145800	386847105	4990	4990	4990	4990	0
230	20241113	145700	386847105	4990	4990	4990	4990	0
231	20241113	145600	386847105	4990	4990	4990	4990	1000
232	20241113	145500	381857105	4980	4980	4980	4980	100
233	20241113	145400	381359105	4985	4985	4985	4985	0
234	20241113	145300	381359105	4985	4985	4985	4985	0
235	20241113	145200	381359105	4985	4985	4985	4985	0
236	20241113	145100	381359105	4985	4985	4985	4985	0
237	20241113	145000	381359105	4985	4985	4985	4985	0
238	20241113	144900	381359105	4985	4985	4985	4985	0
239	20241113	144800	381359105	4985	4985	4985	4985	0
240	20241113	144700	381359105	4985	4985	4985	4985	0
241	20241113	144600	381359105	4985	4985	4985	4985	0
242	20241113	144500	381359105	4985	4985	4985	4985	0
243	20241113	144400	381359105	4985	4985	4985	4985	0
244	20241113	144300	381359105	4985	4985	4985	4985	16
245	20241113	144200	381279345	5020	5020	5020	5020	0
246	20241113	144100	381279345	5020	5020	5020	5020	0
247	20241113	144000	381279345	5020	5020	5020	5020	0
248	20241113	143900	381279345	5020	5020	5020	5020	0
249	20241113	143800	381279345	5020	5020	5020	5020	0
250	20241113	143700	381279345	5020	5020	5020	5020	0
251	20241113	143600	381279345	5020	5020	5020	5020	0
252	20241113	143500	381279345	5020	5020	5020	5020	0
253	20241113	143400	381279345	5020	5020	5020	5020	0
254	20241113	143300	381279345	5020	5020	5020	5020	0
255	20241113	143200	381279345	5020	5020	5020	5020	0
256	20241113	143100	381279345	5020	5020	5020	5020	0
257	20241113	143000	381279345	5020	4980	5020	4980	795
258	20241113	142900	377316305	4980	4995	4995	4980	1010
259	20241113	142800	372278250	5000	5000	5000	5000	0
260	20241113	142700	372278250	5000	5000	5000	5000	0
261	20241113	142600	372278250	5000	5000	5000	4995	404
262	20241113	142500	370258260	5000	5010	5010	5000	2
263	20241113	142400	370248250	5010	5010	5010	5010	0
264	20241113	142300	370248250	5010	5000	5010	5000	63
265	20241113	142200	369933190	4995	4995	4995	4995	0
266	20241113	142100	369933190	4995	4995	4995	4995	0
267	20241113	142000	369933190	4995	4995	4995	4995	0
268	20241113	141900	369933190	4995	4995	4995	4995	0
269	20241113	141800	369933190	4995	4995	4995	4995	0
270	20241113	141700	369933190	4995	4995	4995	4995	0
271	20241113	141600	369933190	4995	4995	4995	4995	0
272	20241113	141500	369933190	4995	4995	4995	4995	0
273	20241113	141400	369933190	4995	4995	4995	4995	0
274	20241113	141300	369933190	4995	5000	5000	4995	433
275	20241113	141200	367768670	5000	5000	5000	5000	100
276	20241113	141100	367268670	4995	4995	4995	4995	0
277	20241113	141000	367268670	4995	5000	5000	4995	500
278	20241113	140900	364768980	5000	5000	5000	5000	0
279	20241113	140800	364768980	5000	5000	5000	5000	0
280	20241113	140700	364768980	5000	5000	5000	5000	0
281	20241113	140600	364768980	5000	5000	5000	5000	0
282	20241113	140500	364768980	5000	5000	5000	5000	0
283	20241113	140400	364768980	5000	5000	5000	5000	0
284	20241113	140300	364768980	5000	5000	5000	5000	0
285	20241113	140200	364768980	5000	5000	5000	5000	0
286	20241113	140100	364768980	5000	5000	5000	5000	0
287	20241113	140000	364768980	5000	5000	5000	5000	24
288	20241113	135900	364648980	5010	5010	5010	5010	0
289	20241113	135800	364648980	5010	5010	5010	5010	0
290	20241113	135700	364648980	5010	5010	5010	5010	0
291	20241113	135600	364648980	5010	5010	5010	5010	0
292	20241113	135500	364648980	5010	5010	5010	5010	0
293	20241113	135400	364648980	5010	5010	5010	5010	0
294	20241113	135300	364648980	5010	5010	5010	5010	500
295	20241113	135200	362143980	5000	5000	5000	5000	0
296	20241113	135100	362143980	5000	5000	5000	5000	0
297	20241113	135000	362143980	5000	5000	5000	5000	0
298	20241113	134900	362143980	5000	5000	5000	5000	0
299	20241113	134800	362143980	5000	5000	5000	5000	0
300	20241113	134700	362143980	5000	5000	5000	5000	0
301	20241113	134600	362143980	5000	5000	5000	5000	0
302	20241113	134500	362143980	5000	5000	5000	5000	3
303	20241113	134400	362128980	5000	5000	5000	5000	11
304	20241113	134300	362073980	4995	5020	5020	4995	1022
305	20241113	134200	356959190	5030	5030	5030	5030	636
306	20241113	134100	353760110	5070	5070	5070	5070	0
307	20241113	134000	353760110	5070	5070	5070	5070	0
308	20241113	133900	353760110	5070	5070	5070	5070	4
309	20241113	133800	353739830	5030	5030	5030	5030	0
310	20241113	133700	353739830	5030	5030	5030	5030	0
311	20241113	133600	353739830	5030	5030	5030	5030	0
312	20241113	133500	353739830	5030	5030	5030	5030	0
313	20241113	133400	353739830	5030	5030	5030	5030	0
314	20241113	133300	353739830	5030	5030	5030	5030	0
315	20241113	133200	353739830	5030	5030	5030	5030	0
316	20241113	133100	353739830	5030	5030	5030	5030	99
317	20241113	133000	353241860	5030	5030	5030	5030	0
318	20241113	132900	353241860	5030	5030	5030	5030	0
319	20241113	132800	353241860	5030	5030	5030	5030	0
320	20241113	132700	353241860	5030	5040	5040	5030	25
321	20241113	132600	353115980	5030	5030	5030	5030	0
322	20241113	132500	353115980	5030	5030	5030	5030	0
323	20241113	132400	353115980	5030	5030	5030	5030	0
324	20241113	132300	353115980	5030	5030	5030	5030	11
325	20241113	132200	353060650	5030	5050	5050	5030	92
326	20241113	132100	352597870	5100	5100	5100	5100	0
327	20241113	132000	352597870	5100	5030	5110	5030	418
328	20241113	131900	350470480	5030	5030	5030	5030	0
329	20241113	131800	350470480	5030	5030	5030	5030	39
330	20241113	131700	350274310	5020	5030	5030	5020	104
331	20241113	131600	349752030	5080	5080	5080	5080	0
332	20241113	131500	349752030	5080	5080	5080	5080	1
333	20241113	131400	349746950	5040	5040	5040	5040	0
334	20241113	131300	349746950	5040	5040	5040	5040	61
335	20241113	131200	349439510	5050	5050	5050	5050	81
336	20241113	131100	349030460	5060	5060	5060	5060	1
337	20241113	131000	349025400	5070	5070	5070	5070	1
338	20241113	130900	349020330	5080	5080	5080	5080	0
339	20241113	130800	349020330	5080	5080	5080	5080	1
340	20241113	130700	349015250	5050	5050	5050	5050	0
341	20241113	130600	349015250	5050	5050	5050	5050	1
342	20241113	130500	349010200	5090	5090	5090	5090	0
343	20241113	130400	349010200	5090	5040	5090	5040	137
344	20241113	130300	348314770	5020	5020	5020	5020	0
345	20241113	130200	348314770	5020	5020	5020	5020	137
346	20241113	130100	347627030	5000	5000	5000	5000	0
347	20241113	130000	347627030	5000	5010	5010	5000	305
348	20241113	125900	346101930	5020	5020	5020	5020	10
349	20241113	125800	346051730	5020	5020	5020	5020	0
350	20241113	125700	346051730	5020	5010	5020	5010	1138
351	20241113	125600	340339520	5000	5000	5000	5000	32
352	20241113	125500	340179520	5000	5000	5000	5000	0
353	20241113	125400	340179520	5000	5000	5000	5000	1
354	20241113	125300	340174520	4990	4990	4990	4990	3
355	20241113	125200	340159550	4985	4985	4985	4985	0
356	20241113	125100	340159550	4985	4985	4985	4985	0
357	20241113	125000	340159550	4985	4985	4985	4985	0
358	20241113	124900	340159550	4985	4985	4985	4985	0
359	20241113	124800	340159550	4985	4985	4985	4985	0
360	20241113	124700	340159550	4985	4995	4995	4985	280
361	20241113	124600	338762080	4995	4995	4995	4995	11
362	20241113	124500	338707135	5000	5000	5000	5000	64
363	20241113	124400	338387135	5000	5000	5000	5000	210
364	20241113	124300	337337135	5000	5000	5000	5000	393
365	20241113	124200	335372135	5000	5030	5030	5000	1059
366	20241113	124100	330067045	5080	5080	5080	5080	3
367	20241113	124000	330051805	5050	5050	5050	5050	0
368	20241113	123900	330051805	5050	5090	5090	5050	500
369	20241113	123800	327519295	5090	5090	5090	5090	95
370	20241113	123700	327035745	5100	5100	5100	5100	0
371	20241113	123600	327035745	5100	5100	5100	5100	0
372	20241113	123500	327035745	5100	5100	5100	5100	0
373	20241113	123400	327035745	5100	5100	5100	5100	0
374	20241113	123300	327035745	5100	5100	5100	5100	100
375	20241113	123200	326525745	5090	5050	5090	5050	187
376	20241113	123100	325580825	5050	5050	5050	5050	0
377	20241113	123000	325580825	5050	5050	5050	5050	0
378	20241113	122900	325580825	5050	5050	5050	5050	0
379	20241113	122800	325580825	5050	5050	5050	5050	26
380	20241113	122700	325449525	5060	5060	5060	5060	0
381	20241113	122600	325449525	5060	5060	5060	5060	4
382	20241113	122500	325429285	5060	5060	5060	5060	0
383	20241113	122400	325429285	5060	5060	5060	5060	0
384	20241113	122300	325429285	5060	5060	5060	5060	0
385	20241113	122200	325429285	5060	5060	5060	5060	1
386	20241113	122100	325424225	5060	5030	5060	5030	650
387	20241113	122000	322140635	5000	5000	5000	5000	0
388	20241113	121900	322140635	5000	5000	5000	5000	0
389	20241113	121800	322140635	5000	5000	5000	5000	0
390	20241113	121700	322140635	5000	5000	5000	5000	0
391	20241113	121600	322140635	5000	5000	5000	5000	10
392	20241113	121500	322090635	5000	5000	5000	5000	0
393	20241113	121400	322090635	5000	5000	5000	5000	0
394	20241113	121300	322090635	5000	5000	5000	5000	0
395	20241113	121200	322090635	5000	5000	5000	5000	0
396	20241113	121100	322090635	5000	5000	5000	5000	1062
397	20241113	121000	316780635	5000	5000	5030	5000	1623
398	20241113	120900	308665605	5000	5000	5000	5000	1956
399	20241113	120800	298885605	5000	5000	5000	5000	1273
400	20241113	120700	292520605	5000	5000	5000	5000	0
401	20241113	120600	292520605	5000	5000	5000	5000	65
402	20241113	120500	292195605	5040	5040	5040	5000	480
403	20241113	120400	289795485	5000	5060	5060	4995	3810
404	20241113	120300	270701655	5060	5060	5060	5060	0
405	20241113	120200	270701655	5060	5060	5060	5060	0
406	20241113	120100	270701655	5060	5060	5060	5060	0
407	20241113	120000	270701655	5060	5060	5060	5060	0
408	20241113	115900	270701655	5060	5060	5060	5060	990
409	20241113	115800	265692255	5070	5070	5070	5070	358
410	20241113	115700	263877195	5080	5060	5080	5060	642
411	20241113	115600	260617555	5060	5050	5060	5050	99
412	20241113	115500	260117575	5030	5030	5030	5030	0
413	20241113	115400	260117575	5030	5030	5030	5030	0
414	20241113	115300	260117575	5030	5030	5030	5030	0
415	20241113	115200	260117575	5030	5030	5030	5030	0
416	20241113	115100	260117575	5030	5040	5040	5030	110
417	20241113	115000	259563835	5030	5030	5030	5030	90
418	20241113	114900	259111135	5030	5030	5030	5030	322
419	20241113	114800	257491475	5040	5040	5040	5040	0
420	20241113	114700	257491475	5040	5030	5040	5030	51
421	20241113	114600	257234935	5030	5030	5030	5030	0
422	20241113	114500	257234935	5030	5030	5030	5030	0
423	20241113	114400	257234935	5030	5030	5030	5030	8
424	20241113	114300	257194695	5060	5060	5060	5060	0
425	20241113	114200	257194695	5060	5060	5060	5060	0
426	20241113	114100	257194695	5060	5060	5060	5060	0
427	20241113	114000	257194695	5060	5050	5060	5010	1443
428	20241113	113900	249935865	5050	5060	5060	5050	23
429	20241113	113800	249819675	5100	5100	5100	5100	0
430	20241113	113700	249819675	5100	5100	5100	5100	0
431	20241113	113600	249819675	5100	5100	5100	5100	2
432	20241113	113500	249809475	5040	5120	5120	5030	2829
433	20241113	113400	235534115	5080	5100	5100	5080	3250
434	20241113	113300	218981815	5100	5100	5100	5100	2
435	20241113	113200	218971615	5100	5110	5110	5100	17
436	20241113	113100	218884825	5110	5110	5110	5110	28
437	20241113	113000	218741745	5110	5110	5110	5110	15
438	20241113	112900	218665095	5110	5150	5150	5110	310
439	20241113	112800	217078475	5160	5160	5160	5160	0
440	20241113	112700	217078475	5160	5160	5160	5160	0
441	20241113	112600	217078475	5160	5160	5160	5160	0
442	20241113	112500	217078475	5160	5150	5160	5150	64
443	20241113	112400	216748655	5170	5170	5170	5170	1
444	20241113	112300	216743485	5120	5120	5120	5120	4
445	20241113	112200	216723005	5120	5150	5150	5120	437
446	20241113	112100	214479605	5140	5140	5140	5140	0
447	20241113	112000	214479605	5140	5140	5180	5140	112
448	20241113	111900	213903555	5180	5180	5180	5170	301
449	20241113	111800	212344395	5180	5180	5180	5180	40
450	20241113	111700	212137195	5190	5190	5190	5190	10
451	20241113	111600	212085295	5200	5200	5200	5200	0
452	20241113	111500	212085295	5200	5140	5200	5110	1360
453	20241113	111400	205072325	5130	5170	5240	5130	3570
454	20241113	111300	186585285	5190	5160	5190	5160	802
455	20241113	111200	182446925	5150	5090	5150	5090	574
456	20241113	111100	179501795	5080	5080	5080	5080	0
457	20241113	111000	179501795	5080	5130	5130	5080	757
458	20241113	110900	175621235	5130	5160	5160	5130	530
459	20241113	110800	172895825	5160	5200	5200	5160	359
460	20241113	110700	171042565	5200	5190	5200	5190	1138
461	20241113	110600	165125115	5190	5160	5190	5160	401
462	20241113	110500	163050365	5160	5130	5170	5130	65
463	20241113	110400	162715745	5090	5110	5110	5090	54
464	20241113	110300	162440035	5130	5100	5130	5090	1314
465	20241113	110200	155730955	5100	5130	5140	5100	294
466	20241113	110100	154221325	5140	5130	5140	5130	166
467	20241113	110000	153369735	5140	5130	5150	5130	1135
468	20241113	105900	147528725	5150	5090	5150	5080	1075
469	20241113	105800	142001375	5100	5070	5110	5070	2031
470	20241113	105700	131647215	5060	5030	5060	5030	179
471	20241113	105600	130742645	5030	5030	5030	5020	255
472	20241113	105500	129462095	5160	5000	5170	5000	2284
473	20241113	105400	117811685	4980	5060	5060	4980	1019
474	20241113	105300	112693970	5060	5170	5170	5060	2972
475	20241113	105200	97434500	5190	5100	5300	5100	9193
476	20241113	105100	49311500	5070	4840	5200	4820	4401
477	20241113	105000	26925315	4800	4800	4800	4800	0
478	20241113	104900	26925315	4800	4830	4830	4800	2357
479	20241113	104800	15571635	4830	4830	4830	4830	0
480	20241113	104700	15571635	4830	4830	4830	4830	0
481	20241113	104600	15571635	4830	4830	4830	4830	0
482	20241113	104500	15571635	4830	4830	4830	4830	0
483	20241113	104400	15571635	4830	4830	4830	4830	0
484	20241113	104300	15571635	4830	4830	4830	4830	0
485	20241113	104200	15571635	4830	4830	4830	4830	250
486	20241113	104100	14364135	4830	4830	4830	4830	180
487	20241113	104000	13494735	4825	4825	4825	4825	0
488	20241113	103900	13494735	4825	4825	4825	4825	0
489	20241113	103800	13494735	4825	4825	4825	4825	0
490	20241113	103700	13494735	4825	4825	4825	4825	0
491	20241113	103600	13494735	4825	4825	4825	4825	0
492	20241113	103500	13494735	4825	4825	4825	4825	0
493	20241113	103400	13494735	4825	4825	4825	4825	0
494	20241113	103300	13494735	4825	4825	4825	4825	0
495	20241113	103200	13494735	4825	4825	4825	4825	0
496	20241113	103100	13494735	4825	4825	4825	4825	0
497	20241113	103000	13494735	4825	4825	4825	4825	0
498	20241113	102900	13494735	4825	4825	4825	4825	316
499	20241113	102800	11970035	4825	4825	4825	4825	348
500	20241113	102700	10290935	4825	4825	4825	4825	0
501	20241113	102600	10290935	4825	4825	4825	4825	0
502	20241113	102500	10290935	4825	4825	4825	4825	0
503	20241113	102400	10290935	4825	4825	4825	4825	0
504	20241113	102300	10290935	4825	4825	4825	4825	40
505	20241113	102200	10097935	4825	4825	4825	4825	0
506	20241113	102100	10097935	4825	4825	4825	4825	0
507	20241113	102000	10097935	4825	4825	4825	4825	0
508	20241113	101900	10097935	4825	4825	4825	4825	0
509	20241113	101800	10097935	4825	4825	4825	4825	0
510	20241113	101700	10097935	4825	4825	4825	4825	14
511	20241113	101600	10030385	4825	4825	4825	4825	9
512	20241113	101500	9986960	4825	4825	4825	4825	13
513	20241113	101400	9924235	4825	4825	4825	4825	0
514	20241113	101300	9924235	4825	4825	4825	4825	61
515	20241113	101200	9629910	4825	4825	4825	4825	0
516	20241113	101100	9629910	4825	4825	4825	4825	78
517	20241113	101000	9253560	4825	4825	4825	4825	61
518	20241113	100900	8959235	4830	4830	4830	4830	20
519	20241113	100800	8862635	4830	4830	4830	4830	0
520	20241113	100700	8862635	4830	4830	4830	4830	1
521	20241113	100600	8857805	4820	4820	4820	4820	0
522	20241113	100500	8857805	4820	4820	4820	4820	0
523	20241113	100400	8857805	4820	4820	4820	4820	0
524	20241113	100300	8857805	4820	4820	4820	4820	15
525	20241113	100200	8785505	4825	4825	4825	4825	0
526	20241113	100100	8785505	4825	4825	4825	4825	0
527	20241113	100000	8785505	4825	4825	4825	4825	0
528	20241113	095900	8785505	4825	4825	4825	4825	0
529	20241113	095800	8785505	4825	4825	4825	4825	0
530	20241113	095700	8785505	4825	4825	4825	4825	0
531	20241113	095600	8785505	4825	4825	4825	4825	0
532	20241113	095500	8785505	4825	4825	4825	4825	0
533	20241113	095400	8785505	4825	4825	4825	4825	0
534	20241113	095300	8785505	4825	4825	4825	4825	0
535	20241113	095200	8785505	4825	4825	4825	4825	0
536	20241113	095100	8785505	4825	4825	4825	4825	1
537	20241113	095000	8780680	4825	4825	4825	4825	0
538	20241113	094900	8780680	4825	4825	4825	4825	200
539	20241113	094800	7815680	4825	4825	4825	4825	5
540	20241113	094700	7791555	4825	4825	4825	4825	0
541	20241113	094600	7791555	4825	4825	4825	4825	0
542	20241113	094500	7791555	4825	4825	4825	4825	0
543	20241113	094400	7791555	4825	4825	4825	4825	0
544	20241113	094300	7791555	4825	4815	4825	4810	306
545	20241113	094200	6319245	4825	4825	4825	4825	2
546	20241113	094100	6309595	4825	4825	4825	4825	0
547	20241113	094000	6309595	4825	4835	4835	4825	176
548	20241113	093900	5459855	4840	4840	4840	4840	0
549	20241113	093800	5459855	4840	4840	4840	4840	2
550	20241113	093700	5450175	4845	4845	4845	4845	0
551	20241113	093600	5450175	4845	4845	4845	4845	0
552	20241113	093500	5450175	4845	4850	4850	4845	12
553	20241113	093400	5391980	4850	4850	4850	4850	39
554	20241113	093300	5202830	4850	4850	4850	4850	0
555	20241113	093200	5202830	4850	4850	4850	4850	70
556	20241113	093100	4863330	4850	4865	4865	4850	326
557	20241113	093000	3279095	4860	4860	4860	4860	214
558	20241113	092900	2239055	4860	4860	4860	4860	0
559	20241113	092800	2239055	4860	4860	4860	4860	0
560	20241113	092700	2239055	4860	4850	4860	4850	101
561	20241113	092600	1749065	4850	4850	4850	4850	190
562	20241113	092500	827565	4855	4855	4855	4855	0
563	20241113	092400	827565	4855	4855	4855	4855	0
564	20241113	092300	827565	4855	4855	4855	4855	0
565	20241113	092200	827565	4855	4855	4855	4855	0
566	20241113	092100	827565	4855	4855	4855	4855	0
567	20241113	092000	827565	4855	4855	4855	4855	0
568	20241113	091900	827565	4855	4865	4865	4855	20
569	20241113	091800	730365	4885	4885	4885	4885	0
570	20241113	091700	730365	4885	4890	4890	4885	69
571	20241113	091600	393250	4895	4895	4895	4895	0
572	20241113	091500	393250	4895	4895	4895	4895	0
573	20241113	091400	393250	4895	4895	4895	4895	0
574	20241113	091300	393250	4895	4895	4895	4895	0
575	20241113	091200	393250	4895	4895	4895	4895	0
576	20241113	091100	393250	4895	4895	4895	4895	0
577	20241113	091000	393250	4895	4895	4895	4895	0
578	20241113	090900	393250	4895	4895	4895	4895	0
579	20241113	090800	393250	4895	4895	4895	4895	0
580	20241113	090700	393250	4895	4895	4895	4895	0
581	20241113	090600	393250	4895	4895	4895	4895	0
582	20241113	090500	393250	4895	4895	4895	4895	5
583	20241113	090400	368775	4940	4940	4940	4940	0
584	20241113	090300	368775	4940	4905	4940	4905	50
585	20241113	090200	122125	4885	4885	4885	4885	0
586	20241113	090100	122125	4885	4885	4885	4885	0
587	20241113	090000	122125	4885	4885	4885	4885	25