KissMeData/000480/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	183100	85096620	5650	5650	5650	5650	430
3	20241113	183000	85096620	5650	5650	5650	5650	0
4	20241113	182900	85096620	5650	5650	5650	5650	0
5	20241113	182800	85096620	5650	5650	5650	5650	0
6	20241113	182700	85096620	5650	5650	5650	5650	0
7	20241113	182600	85096620	5650	5650	5650	5650	0
8	20241113	182500	85096620	5650	5650	5650	5650	0
9	20241113	182400	85096620	5650	5650	5650	5650	0
10	20241113	182300	85096620	5650	5650	5650	5650	0
11	20241113	182200	85096620	5650	5650	5650	5650	0
12	20241113	182100	85096620	5650	5650	5650	5650	0
13	20241113	182000	85096620	5650	5650	5650	5650	0
14	20241113	181900	85096620	5650	5650	5650	5650	0
15	20241113	181800	85096620	5650	5650	5650	5650	0
16	20241113	181700	85096620	5650	5650	5650	5650	0
17	20241113	181600	85096620	5650	5650	5650	5650	0
18	20241113	181500	85096620	5650	5650	5650	5650	0
19	20241113	181400	85096620	5650	5650	5650	5650	0
20	20241113	181300	85096620	5650	5650	5650	5650	0
21	20241113	181200	85096620	5650	5650	5650	5650	0
22	20241113	181100	85096620	5650	5650	5650	5650	0
23	20241113	181000	85096620	5650	5650	5650	5650	0
24	20241113	180900	85096620	5650	5650	5650	5650	0
25	20241113	180800	85096620	5650	5650	5650	5650	0
26	20241113	180700	85096620	5650	5650	5650	5650	0
27	20241113	180600	85096620	5650	5650	5650	5650	0
28	20241113	180500	85096620	5650	5650	5650	5650	0
29	20241113	180400	85096620	5650	5650	5650	5650	0
30	20241113	180300	85096620	5650	5650	5650	5650	0
31	20241113	180200	85096620	5650	5650	5650	5650	0
32	20241113	180100	85096620	5650	5650	5650	5650	430
33	20241113	180000	85096620	5650	5650	5650	5650	0
34	20241113	175900	85096620	5650	5650	5650	5650	0
35	20241113	175800	85096620	5650	5650	5650	5650	0
36	20241113	175700	85096620	5650	5650	5650	5650	0
37	20241113	175600	85096620	5650	5650	5650	5650	0
38	20241113	175500	85096620	5650	5650	5650	5650	0
39	20241113	175400	85096620	5650	5650	5650	5650	0
40	20241113	175300	85096620	5650	5650	5650	5650	0
41	20241113	175200	85096620	5650	5650	5650	5650	0
42	20241113	175100	85096620	5650	5650	5650	5650	0
43	20241113	175000	85096620	5650	5650	5650	5650	0
44	20241113	174900	85096620	5650	5650	5650	5650	0
45	20241113	174800	85096620	5650	5650	5650	5650	0
46	20241113	174700	85096620	5650	5650	5650	5650	0
47	20241113	174600	85096620	5650	5650	5650	5650	0
48	20241113	174500	85096620	5650	5650	5650	5650	0
49	20241113	174400	85096620	5650	5650	5650	5650	0
50	20241113	174300	85096620	5650	5650	5650	5650	0
51	20241113	174200	85096620	5650	5650	5650	5650	0
52	20241113	174100	85096620	5650	5650	5650	5650	0
53	20241113	174000	85096620	5650	5650	5650	5650	0
54	20241113	173900	85096620	5650	5650	5650	5650	0
55	20241113	173800	85096620	5650	5650	5650	5650	0
56	20241113	173700	85096620	5650	5650	5650	5650	0
57	20241113	173600	85096620	5650	5650	5650	5650	0
58	20241113	173500	85096620	5650	5650	5650	5650	0
59	20241113	173400	85096620	5650	5650	5650	5650	0
60	20241113	173300	85096620	5650	5650	5650	5650	0
61	20241113	173200	85096620	5650	5650	5650	5650	0
62	20241113	173100	85096620	5650	5650	5650	5650	430
63	20241113	173000	85096620	5650	5650	5650	5650	0
64	20241113	172900	85096620	5650	5650	5650	5650	0
65	20241113	172800	85096620	5650	5650	5650	5650	0
66	20241113	172700	85096620	5650	5650	5650	5650	0
67	20241113	172600	85096620	5650	5650	5650	5650	0
68	20241113	172500	85096620	5650	5650	5650	5650	0
69	20241113	172400	85096620	5650	5650	5650	5650	0
70	20241113	172300	85096620	5650	5650	5650	5650	0
71	20241113	172200	85096620	5650	5650	5650	5650	0
72	20241113	172100	85096620	5650	5650	5650	5650	0
73	20241113	172000	85096620	5650	5650	5650	5650	0
74	20241113	171900	85096620	5650	5650	5650	5650	0
75	20241113	171800	85096620	5650	5650	5650	5650	0
76	20241113	171700	85096620	5650	5650	5650	5650	0
77	20241113	171600	85096620	5650	5650	5650	5650	0
78	20241113	171500	85096620	5650	5650	5650	5650	0
79	20241113	171400	85096620	5650	5650	5650	5650	0
80	20241113	171300	85096620	5650	5650	5650	5650	0
81	20241113	171200	85096620	5650	5650	5650	5650	0
82	20241113	171100	85096620	5650	5650	5650	5650	0
83	20241113	171000	85096620	5650	5650	5650	5650	0
84	20241113	170900	85096620	5650	5650	5650	5650	0
85	20241113	170800	85096620	5650	5650	5650	5650	0
86	20241113	170700	85096620	5650	5650	5650	5650	0
87	20241113	170600	85096620	5650	5650	5650	5650	0
88	20241113	170500	85096620	5650	5650	5650	5650	0
89	20241113	170400	85096620	5650	5650	5650	5650	0
90	20241113	170300	85096620	5650	5650	5650	5650	0
91	20241113	170200	85096620	5650	5650	5650	5650	0
92	20241113	170100	85096620	5650	5650	5650	5650	430
93	20241113	170000	85096620	5650	5650	5650	5650	0
94	20241113	165900	85096620	5650	5650	5650	5650	0
95	20241113	165800	85096620	5650	5650	5650	5650	0
96	20241113	165700	85096620	5650	5650	5650	5650	0
97	20241113	165600	85096620	5650	5650	5650	5650	0
98	20241113	165500	85096620	5650	5650	5650	5650	0
99	20241113	165400	85096620	5650	5650	5650	5650	0
100	20241113	165300	85096620	5650	5650	5650	5650	0
101	20241113	165200	85096620	5650	5650	5650	5650	0
102	20241113	165100	85096620	5650	5650	5650	5650	0
103	20241113	165000	85096620	5650	5650	5650	5650	0
104	20241113	164900	85096620	5650	5650	5650	5650	0
105	20241113	164800	85096620	5650	5650	5650	5650	0
106	20241113	164700	85096620	5650	5650	5650	5650	0
107	20241113	164600	85096620	5650	5650	5650	5650	0
108	20241113	164500	85096620	5650	5650	5650	5650	0
109	20241113	164400	85096620	5650	5650	5650	5650	0
110	20241113	164300	85096620	5650	5650	5650	5650	0
111	20241113	164200	85096620	5650	5650	5650	5650	0
112	20241113	164100	85096620	5650	5650	5650	5650	0
113	20241113	164000	85096620	5650	5650	5650	5650	0
114	20241113	163900	85096620	5650	5650	5650	5650	0
115	20241113	163800	85096620	5650	5650	5650	5650	0
116	20241113	163700	85096620	5650	5650	5650	5650	0
117	20241113	163600	85096620	5650	5650	5650	5650	0
118	20241113	163500	85096620	5650	5650	5650	5650	0
119	20241113	163400	85096620	5650	5650	5650	5650	0
120	20241113	163300	85096620	5650	5650	5650	5650	0
121	20241113	163200	85096620	5650	5650	5650	5650	0
122	20241113	163100	85096620	5650	5650	5650	5650	430
123	20241113	163000	85096620	5650	5650	5650	5650	0
124	20241113	162900	85096620	5650	5650	5650	5650	0
125	20241113	162800	85096620	5650	5650	5650	5650	0
126	20241113	162700	85096620	5650	5650	5650	5650	0
127	20241113	162600	85096620	5650	5650	5650	5650	0
128	20241113	162500	85096620	5650	5650	5650	5650	0
129	20241113	162400	85096620	5650	5650	5650	5650	0
130	20241113	162300	85096620	5650	5650	5650	5650	0
131	20241113	162200	85096620	5650	5650	5650	5650	0
132	20241113	162100	85096620	5650	5650	5650	5650	0
133	20241113	162000	85096620	5650	5650	5650	5650	0
134	20241113	161900	85096620	5650	5650	5650	5650	0
135	20241113	161800	85096620	5650	5650	5650	5650	0
136	20241113	161700	85096620	5650	5650	5650	5650	0
137	20241113	161600	85096620	5650	5650	5650	5650	0
138	20241113	161500	85096620	5650	5650	5650	5650	0
139	20241113	161400	85096620	5650	5650	5650	5650	0
140	20241113	161300	85096620	5650	5650	5650	5650	0
141	20241113	161200	85096620	5650	5650	5650	5650	0
142	20241113	161100	85096620	5650	5650	5650	5650	0
143	20241113	161000	85096620	5650	5650	5650	5650	0
144	20241113	160900	85096620	5650	5650	5650	5650	0
145	20241113	160800	85096620	5650	5650	5650	5650	0
146	20241113	160700	85096620	5650	5650	5650	5650	0
147	20241113	160600	85096620	5650	5650	5650	5650	0
148	20241113	160500	85096620	5650	5650	5650	5650	0
149	20241113	160400	85096620	5650	5650	5650	5650	0
150	20241113	160300	85096620	5650	5650	5650	5650	0
151	20241113	160200	85096620	5650	5650	5650	5650	0
152	20241113	160100	85096620	5650	5650	5650	5650	430
153	20241113	160000	85096620	5650	5650	5650	5650	0
154	20241113	155900	85096620	5650	5650	5650	5650	0
155	20241113	155800	85096620	5650	5650	5650	5650	0
156	20241113	155700	85096620	5650	5650	5650	5650	0
157	20241113	155600	85096620	5650	5650	5650	5650	0
158	20241113	155500	85096620	5650	5650	5650	5650	0
159	20241113	155400	85096620	5650	5650	5650	5650	0
160	20241113	155300	85096620	5650	5650	5650	5650	0
161	20241113	155200	85096620	5650	5650	5650	5650	0
162	20241113	155100	85096620	5650	5650	5650	5650	0
163	20241113	155000	85096620	5650	5650	5650	5650	0
164	20241113	154900	85096620	5650	5650	5650	5650	0
165	20241113	154800	85096620	5650	5650	5650	5650	0
166	20241113	154700	85096620	5650	5650	5650	5650	0
167	20241113	154600	85096620	5650	5650	5650	5650	0
168	20241113	154500	85096620	5650	5650	5650	5650	0
169	20241113	154400	85096620	5650	5650	5650	5650	0
170	20241113	154300	85096620	5650	5650	5650	5650	0
171	20241113	154200	85096620	5650	5650	5650	5650	0
172	20241113	154100	85096620	5650	5650	5650	5650	0
173	20241113	154000	85096620	5650	5650	5650	5650	0
174	20241113	153900	85096620	5650	5650	5650	5650	0
175	20241113	153800	85096620	5650	5650	5650	5650	0
176	20241113	153700	85096620	5650	5650	5650	5650	0
177	20241113	153600	85096620	5650	5650	5650	5650	0
178	20241113	153500	85096620	5650	5650	5650	5650	0
179	20241113	153400	85096620	5650	5650	5650	5650	0
180	20241113	153300	85096620	5650	5650	5650	5650	0
181	20241113	153200	85096620	5650	5650	5650	5650	0
182	20241113	153100	85096620	5650	5650	5650	5650	430
183	20241113	153000	85096620	5650	5650	5650	5650	430
184	20241113	152900	82667120	5650	5650	5650	5650	0
185	20241113	152800	82667120	5650	5650	5650	5650	0
186	20241113	152700	82667120	5650	5650	5650	5650	0
187	20241113	152600	82667120	5650	5650	5650	5650	0
188	20241113	152500	82667120	5650	5650	5650	5650	0
189	20241113	152400	82667120	5650	5650	5650	5650	0
190	20241113	152300	82667120	5650	5650	5650	5650	0
191	20241113	152200	82667120	5650	5650	5650	5650	0
192	20241113	152100	82667120	5650	5650	5650	5650	0
193	20241113	152000	82667120	5650	5650	5650	5650	0
194	20241113	151900	82667120	5650	5650	5650	5650	492
195	20241113	151800	79887320	5620	5620	5620	5620	698
196	20241113	151700	75964560	5620	5620	5620	5620	1
197	20241113	151600	75958940	5620	5620	5620	5620	0
198	20241113	151500	75958940	5620	5620	5620	5620	0
199	20241113	151400	75958940	5620	5620	5620	5620	0
200	20241113	151300	75958940	5620	5620	5620	5620	0
201	20241113	151200	75958940	5620	5620	5620	5620	5
202	20241113	151100	75930840	5610	5610	5610	5610	0
203	20241113	151000	75930840	5610	5610	5610	5610	0
204	20241113	150900	75930840	5610	5610	5610	5610	0
205	20241113	150800	75930840	5610	5610	5610	5610	0
206	20241113	150700	75930840	5610	5610	5610	5610	70
207	20241113	150600	75538140	5620	5620	5620	5620	0
208	20241113	150500	75538140	5620	5620	5620	5620	0
209	20241113	150400	75538140	5620	5620	5620	5620	0
210	20241113	150300	75538140	5620	5620	5620	5620	4
211	20241113	150200	75515660	5620	5620	5620	5620	0
212	20241113	150100	75515660	5620	5620	5620	5620	0
213	20241113	150000	75515660	5620	5620	5620	5620	1
214	20241113	145900	75510040	5610	5610	5610	5610	64
215	20241113	145800	75151000	5620	5620	5620	5620	0
216	20241113	145700	75151000	5620	5620	5620	5620	0
217	20241113	145600	75151000	5620	5620	5620	5620	0
218	20241113	145500	75151000	5620	5620	5620	5620	0
219	20241113	145400	75151000	5620	5620	5620	5620	0
220	20241113	145300	75151000	5620	5620	5620	5620	0
221	20241113	145200	75151000	5620	5620	5620	5620	0
222	20241113	145100	75151000	5620	5620	5620	5620	0
223	20241113	145000	75151000	5620	5620	5620	5620	0
224	20241113	144900	75151000	5620	5620	5620	5620	0
225	20241113	144800	75151000	5620	5620	5620	5620	0
226	20241113	144700	75151000	5620	5620	5620	5620	0
227	20241113	144600	75151000	5620	5620	5620	5620	0
228	20241113	144500	75151000	5620	5620	5620	5620	338
229	20241113	144400	73251440	5620	5620	5620	5620	0
230	20241113	144300	73251440	5620	5620	5620	5620	0
231	20241113	144200	73251440	5620	5620	5620	5620	0
232	20241113	144100	73251440	5620	5620	5620	5620	7
233	20241113	144000	73212100	5610	5610	5610	5610	100
234	20241113	143900	72651100	5610	5610	5610	5610	100
235	20241113	143800	72090100	5610	5610	5610	5610	80
236	20241113	143700	71641300	5610	5620	5620	5610	67
237	20241113	143600	71264860	5620	5620	5620	5620	32
238	20241113	143500	71085020	5610	5610	5610	5610	0
239	20241113	143400	71085020	5610	5610	5610	5610	100
240	20241113	143300	70524020	5610	5610	5610	5610	0
241	20241113	143200	70524020	5610	5610	5610	5610	0
242	20241113	143100	70524020	5610	5610	5610	5610	18
243	20241113	143000	70423040	5620	5620	5620	5620	0
244	20241113	142900	70423040	5620	5620	5620	5620	0
245	20241113	142800	70423040	5620	5620	5620	5620	0
246	20241113	142700	70423040	5620	5620	5620	5620	0
247	20241113	142600	70423040	5620	5620	5620	5620	19
248	20241113	142500	70316260	5620	5620	5620	5620	0
249	20241113	142400	70316260	5620	5620	5620	5620	0
250	20241113	142300	70316260	5620	5620	5620	5620	0
251	20241113	142200	70316260	5620	5620	5620	5620	0
252	20241113	142100	70316260	5620	5620	5620	5620	1
253	20241113	142000	70310640	5570	5570	5570	5570	0
254	20241113	141900	70310640	5570	5610	5610	5570	1281
255	20241113	141800	63166150	5620	5620	5620	5620	0
256	20241113	141700	63166150	5620	5620	5620	5620	0
257	20241113	141600	63166150	5620	5620	5620	5620	0
258	20241113	141500	63166150	5620	5620	5620	5620	0
259	20241113	141400	63166150	5620	5620	5620	5620	0
260	20241113	141300	63166150	5620	5620	5620	5620	0
261	20241113	141200	63166150	5620	5620	5620	5620	0
262	20241113	141100	63166150	5620	5630	5630	5620	99
263	20241113	141000	62609570	5670	5670	5670	5670	0
264	20241113	140900	62609570	5670	5670	5670	5670	0
265	20241113	140800	62609570	5670	5670	5670	5670	0
266	20241113	140700	62609570	5670	5670	5670	5670	0
267	20241113	140600	62609570	5670	5670	5670	5670	0
268	20241113	140500	62609570	5670	5670	5670	5670	0
269	20241113	140400	62609570	5670	5660	5670	5660	131
270	20241113	140300	61867600	5640	5640	5640	5640	150
271	20241113	140200	61021600	5630	5630	5630	5630	79
272	20241113	140100	60576830	5630	5630	5630	5630	0
273	20241113	140000	60576830	5630	5620	5630	5620	30
274	20241113	135900	60408220	5620	5620	5620	5620	220
275	20241113	135800	59171820	5620	5620	5620	5620	4
276	20241113	135700	59149340	5590	5590	5590	5590	0
277	20241113	135600	59149340	5590	5590	5590	5590	0
278	20241113	135500	59149340	5590	5590	5590	5590	1500
279	20241113	135400	50764340	5590	5590	5590	5590	3
280	20241113	135300	50747570	5590	5610	5610	5590	525
281	20241113	135200	47807980	5620	5620	5620	5620	0
282	20241113	135100	47807980	5620	5620	5620	5620	1
283	20241113	135000	47802360	5650	5650	5650	5650	0
284	20241113	134900	47802360	5650	5650	5650	5650	1
285	20241113	134800	47796710	5670	5670	5670	5670	0
286	20241113	134700	47796710	5670	5670	5670	5670	0
287	20241113	134600	47796710	5670	5670	5670	5670	1
288	20241113	134500	47791040	5600	5600	5600	5600	100
289	20241113	134400	47231040	5590	5590	5590	5590	0
290	20241113	134300	47231040	5590	5590	5590	5590	0
291	20241113	134200	47231040	5590	5590	5590	5590	0
292	20241113	134100	47231040	5590	5590	5590	5590	0
293	20241113	134000	47231040	5590	5590	5590	5590	0
294	20241113	133900	47231040	5590	5590	5590	5590	0
295	20241113	133800	47231040	5590	5590	5590	5590	0
296	20241113	133700	47231040	5590	5600	5600	5590	78
297	20241113	133600	46794280	5590	5590	5590	5590	0
298	20241113	133500	46794280	5590	5590	5590	5590	0
299	20241113	133400	46794280	5590	5590	5590	5590	0
300	20241113	133300	46794280	5590	5590	5590	5590	12
301	20241113	133200	46727200	5570	5570	5570	5570	0
302	20241113	133100	46727200	5570	5570	5570	5570	0
303	20241113	133000	46727200	5570	5570	5570	5570	0
304	20241113	132900	46727200	5570	5570	5570	5570	0
305	20241113	132800	46727200	5570	5570	5570	5570	0
306	20241113	132700	46727200	5570	5580	5580	5570	400
307	20241113	132600	44496460	5600	5600	5600	5600	148
308	20241113	132500	43667660	5600	5600	5600	5600	0
309	20241113	132400	43667660	5600	5600	5600	5600	1
310	20241113	132300	43662060	5600	5600	5600	5600	0
311	20241113	132200	43662060	5600	5600	5600	5600	0
312	20241113	132100	43662060	5600	5600	5600	5600	0
313	20241113	132000	43662060	5600	5590	5600	5580	232
314	20241113	131900	42365750	5600	5600	5600	5600	26
315	20241113	131800	42220150	5590	5590	5590	5590	0
316	20241113	131700	42220150	5590	5590	5590	5590	0
317	20241113	131600	42220150	5590	5590	5590	5590	0
318	20241113	131500	42220150	5590	5590	5590	5590	0
319	20241113	131400	42220150	5590	5590	5590	5590	0
320	20241113	131300	42220150	5590	5600	5600	5590	247
321	20241113	131200	40837110	5610	5610	5610	5610	17
322	20241113	131100	40741740	5630	5630	5630	5630	0
323	20241113	131000	40741740	5630	5630	5630	5630	0
324	20241113	130900	40741740	5630	5630	5630	5630	0
325	20241113	130800	40741740	5630	5620	5630	5620	16
326	20241113	130700	40651810	5620	5620	5620	5620	0
327	20241113	130600	40651810	5620	5620	5620	5620	0
328	20241113	130500	40651810	5620	5620	5620	5620	5
329	20241113	130400	40623710	5610	5610	5610	5610	0
330	20241113	130300	40623710	5610	5610	5610	5610	0
331	20241113	130200	40623710	5610	5610	5610	5610	0
332	20241113	130100	40623710	5610	5610	5610	5610	0
333	20241113	130000	40623710	5610	5610	5610	5610	0
334	20241113	125900	40623710	5610	5610	5610	5610	0
335	20241113	125800	40623710	5610	5610	5610	5610	0
336	20241113	125700	40623710	5610	5610	5610	5610	9
337	20241113	125600	40573220	5620	5620	5620	5620	0
338	20241113	125500	40573220	5620	5620	5620	5620	0
339	20241113	125400	40573220	5620	5620	5620	5620	0
340	20241113	125300	40573220	5620	5620	5620	5620	0
341	20241113	125200	40573220	5620	5620	5620	5620	0
342	20241113	125100	40573220	5620	5620	5620	5620	0
343	20241113	125000	40573220	5620	5620	5620	5620	0
344	20241113	124900	40573220	5620	5620	5620	5620	0
345	20241113	124800	40573220	5620	5620	5620	5620	0
346	20241113	124700	40573220	5620	5620	5620	5620	0
347	20241113	124600	40573220	5620	5620	5620	5620	0
348	20241113	124500	40573220	5620	5620	5620	5620	0
349	20241113	124400	40573220	5620	5620	5620	5620	0
350	20241113	124300	40573220	5620	5620	5620	5620	1
351	20241113	124200	40567600	5640	5640	5640	5640	0
352	20241113	124100	40567600	5640	5640	5640	5640	0
353	20241113	124000	40567600	5640	5640	5640	5640	0
354	20241113	123900	40567600	5640	5640	5640	5640	0
355	20241113	123800	40567600	5640	5640	5640	5640	44
356	20241113	123700	40319440	5640	5640	5640	5640	0
357	20241113	123600	40319440	5640	5640	5640	5640	0
358	20241113	123500	40319440	5640	5640	5640	5640	0
359	20241113	123400	40319440	5640	5640	5640	5640	0
360	20241113	123300	40319440	5640	5640	5640	5640	0
361	20241113	123200	40319440	5640	5640	5640	5640	0
362	20241113	123100	40319440	5640	5640	5640	5640	0
363	20241113	123000	40319440	5640	5640	5640	5640	0
364	20241113	122900	40319440	5640	5640	5640	5640	0
365	20241113	122800	40319440	5640	5640	5640	5640	0
366	20241113	122700	40319440	5640	5640	5640	5640	0
367	20241113	122600	40319440	5640	5640	5640	5640	0
368	20241113	122500	40319440	5640	5640	5640	5640	0
369	20241113	122400	40319440	5640	5640	5640	5640	0
370	20241113	122300	40319440	5640	5630	5640	5630	12
371	20241113	122200	40251770	5640	5640	5640	5640	0
372	20241113	122100	40251770	5640	5640	5640	5640	0
373	20241113	122000	40251770	5640	5640	5640	5640	0
374	20241113	121900	40251770	5640	5640	5640	5640	0
375	20241113	121800	40251770	5640	5640	5640	5640	1
376	20241113	121700	40246130	5590	5590	5590	5590	0
377	20241113	121600	40246130	5590	5590	5590	5590	0
378	20241113	121500	40246130	5590	5600	5600	5590	70
379	20241113	121400	39854780	5640	5640	5640	5640	0
380	20241113	121300	39854780	5640	5640	5640	5640	0
381	20241113	121200	39854780	5640	5640	5640	5640	0
382	20241113	121100	39854780	5640	5640	5640	5640	0
383	20241113	121000	39854780	5640	5640	5640	5640	0
384	20241113	120900	39854780	5640	5640	5640	5640	0
385	20241113	120800	39854780	5640	5640	5640	5640	0
386	20241113	120700	39854780	5640	5640	5640	5640	15
387	20241113	120600	39770180	5600	5600	5600	5600	0
388	20241113	120500	39770180	5600	5600	5600	5600	26
389	20241113	120400	39624580	5590	5590	5590	5590	0
390	20241113	120300	39624580	5590	5590	5590	5590	11
391	20241113	120200	39563090	5600	5600	5600	5600	800
392	20241113	120100	35083090	5610	5630	5630	5610	81
393	20241113	120000	34627830	5640	5640	5640	5640	0
394	20241113	115900	34627830	5640	5640	5640	5640	0
395	20241113	115800	34627830	5640	5640	5640	5640	0
396	20241113	115700	34627830	5640	5640	5640	5640	0
397	20241113	115600	34627830	5640	5640	5640	5640	0
398	20241113	115500	34627830	5640	5640	5640	5640	118
399	20241113	115400	33962310	5640	5640	5640	5640	0
400	20241113	115300	33962310	5640	5640	5640	5640	0
401	20241113	115200	33962310	5640	5640	5640	5640	0
402	20241113	115100	33962310	5640	5640	5640	5640	0
403	20241113	115000	33962310	5640	5640	5640	5640	0
404	20241113	114900	33962310	5640	5640	5640	5640	0
405	20241113	114800	33962310	5640	5640	5640	5640	0
406	20241113	114700	33962310	5640	5640	5640	5640	0
407	20241113	114600	33962310	5640	5640	5640	5640	0
408	20241113	114500	33962310	5640	5640	5640	5640	0
409	20241113	114400	33962310	5640	5640	5640	5640	0
410	20241113	114300	33962310	5640	5640	5640	5640	0
411	20241113	114200	33962310	5640	5640	5640	5640	0
412	20241113	114100	33962310	5640	5640	5640	5640	1
413	20241113	114000	33956670	5650	5650	5650	5650	0
414	20241113	113900	33956670	5650	5650	5650	5650	0
415	20241113	113800	33956670	5650	5650	5650	5650	0
416	20241113	113700	33956670	5650	5650	5650	5650	0
417	20241113	113600	33956670	5650	5650	5650	5650	0
418	20241113	113500	33956670	5650	5650	5650	5650	0
419	20241113	113400	33956670	5650	5650	5650	5650	0
420	20241113	113300	33956670	5650	5650	5650	5650	0
421	20241113	113200	33956670	5650	5650	5650	5650	0
422	20241113	113100	33956670	5650	5650	5650	5650	0
423	20241113	113000	33956670	5650	5650	5650	5650	0
424	20241113	112900	33956670	5650	5650	5650	5650	0
425	20241113	112800	33956670	5650	5650	5650	5650	0
426	20241113	112700	33956670	5650	5650	5650	5650	0
427	20241113	112600	33956670	5650	5650	5650	5650	1
428	20241113	112500	33951020	5650	5650	5650	5650	100
429	20241113	112400	33386020	5650	5650	5650	5650	280
430	20241113	112300	31804020	5650	5650	5650	5650	32
431	20241113	112200	31623220	5650	5650	5650	5650	38
432	20241113	112100	31408520	5650	5650	5650	5650	111
433	20241113	112000	30781370	5650	5650	5650	5650	149
434	20241113	111900	29939520	5650	5650	5650	5650	52
435	20241113	111800	29645720	5650	5640	5650	5640	35
436	20241113	111700	29448150	5640	5650	5650	5640	57
437	20241113	111600	29126310	5650	5640	5650	5640	54
438	20241113	111500	28821570	5640	5640	5640	5640	310
439	20241113	111400	27073170	5640	5640	5640	5640	36
440	20241113	111300	26870130	5640	5640	5640	5640	32
441	20241113	111200	26689650	5640	5640	5640	5640	40
442	20241113	111100	26464050	5640	5640	5640	5640	0
443	20241113	111000	26464050	5640	5640	5640	5640	0
444	20241113	110900	26464050	5640	5640	5640	5640	0
445	20241113	110800	26464050	5640	5640	5640	5640	1
446	20241113	110700	26458410	5640	5640	5640	5640	12
447	20241113	110600	26390730	5640	5640	5640	5640	18
448	20241113	110500	26289210	5640	5640	5640	5640	24
449	20241113	110400	26153850	5640	5640	5640	5640	25
450	20241113	110300	26012850	5640	5640	5640	5640	8
451	20241113	110200	25967730	5640	5640	5640	5640	51
452	20241113	110100	25680090	5640	5640	5640	5640	0
453	20241113	110000	25680090	5640	5640	5640	5640	0
454	20241113	105900	25680090	5640	5640	5640	5640	0
455	20241113	105800	25680090	5640	5640	5640	5640	1
456	20241113	105700	25674450	5640	5640	5640	5640	28
457	20241113	105600	25516530	5640	5640	5640	5640	100
458	20241113	105500	24952530	5650	5650	5650	5650	1
459	20241113	105400	24946880	5650	5650	5650	5650	8
460	20241113	105300	24901680	5650	5650	5650	5650	0
461	20241113	105200	24901680	5650	5650	5650	5650	0
462	20241113	105100	24901680	5650	5650	5650	5650	17
463	20241113	105000	24805630	5640	5640	5640	5640	0
464	20241113	104900	24805630	5640	5640	5640	5640	0
465	20241113	104800	24805630	5640	5640	5640	5640	158
466	20241113	104700	23914510	5640	5640	5640	5640	285
467	20241113	104600	22307110	5640	5640	5640	5640	226
468	20241113	104500	21032470	5640	5640	5640	5640	27
469	20241113	104400	20880190	5640	5640	5640	5640	18
470	20241113	104300	20778670	5640	5640	5640	5640	0
471	20241113	104200	20778670	5640	5640	5640	5640	1
472	20241113	104100	20773030	5600	5600	5600	5600	0
473	20241113	104000	20773030	5600	5600	5600	5600	0
474	20241113	103900	20773030	5600	5600	5600	5600	0
475	20241113	103800	20773030	5600	5600	5600	5600	0
476	20241113	103700	20773030	5600	5600	5600	5600	0
477	20241113	103600	20773030	5600	5600	5600	5600	0
478	20241113	103500	20773030	5600	5600	5600	5600	0
479	20241113	103400	20773030	5600	5620	5620	5600	1022
480	20241113	103300	15043710	5640	5640	5640	5640	0
481	20241113	103200	15043710	5640	5640	5640	5640	0
482	20241113	103100	15043710	5640	5640	5640	5640	0
483	20241113	103000	15043710	5640	5640	5640	5640	0
484	20241113	102900	15043710	5640	5640	5640	5640	1
485	20241113	102800	15038070	5630	5630	5630	5630	0
486	20241113	102700	15038070	5630	5630	5630	5630	0
487	20241113	102600	15038070	5630	5630	5630	5630	0
488	20241113	102500	15038070	5630	5630	5630	5630	0
489	20241113	102400	15038070	5630	5640	5640	5630	2
490	20241113	102300	15026800	5630	5630	5630	5630	133
491	20241113	102200	14278010	5640	5640	5640	5640	0
492	20241113	102100	14278010	5640	5640	5640	5640	0
493	20241113	102000	14278010	5640	5640	5640	5640	0
494	20241113	101900	14278010	5640	5640	5640	5640	130
495	20241113	101800	13544810	5640	5640	5640	5640	0
496	20241113	101700	13544810	5640	5640	5640	5640	100
497	20241113	101600	12980810	5630	5630	5630	5630	0
498	20241113	101500	12980810	5630	5630	5630	5630	0
499	20241113	101400	12980810	5630	5630	5630	5630	0
500	20241113	101300	12980810	5630	5630	5630	5630	0
501	20241113	101200	12980810	5630	5630	5630	5630	196
502	20241113	101100	11877330	5640	5640	5640	5640	19
503	20241113	101000	11770170	5650	5650	5650	5650	0
504	20241113	100900	11770170	5650	5650	5650	5650	0
505	20241113	100800	11770170	5650	5650	5650	5650	0
506	20241113	100700	11770170	5650	5650	5650	5650	0
507	20241113	100600	11770170	5650	5650	5650	5650	1
508	20241113	100500	11764520	5650	5650	5650	5650	0
509	20241113	100400	11764520	5650	5650	5650	5650	0
510	20241113	100300	11764520	5650	5650	5650	5650	0
511	20241113	100200	11764520	5650	5650	5650	5650	1
512	20241113	100100	11758870	5650	5650	5650	5650	0
513	20241113	100000	11758870	5650	5650	5650	5650	0
514	20241113	095900	11758870	5650	5650	5650	5650	0
515	20241113	095800	11758870	5650	5650	5650	5650	154
516	20241113	095700	10888770	5650	5650	5650	5650	0
517	20241113	095600	10888770	5650	5650	5650	5650	0
518	20241113	095500	10888770	5650	5650	5650	5650	0
519	20241113	095400	10888770	5650	5650	5650	5650	100
520	20241113	095300	10323770	5650	5650	5650	5650	0
521	20241113	095200	10323770	5650	5650	5650	5650	0
522	20241113	095100	10323770	5650	5650	5650	5650	0
523	20241113	095000	10323770	5650	5650	5650	5650	0
524	20241113	094900	10323770	5650	5660	5660	5650	205
525	20241113	094800	9165470	5660	5660	5660	5660	0
526	20241113	094700	9165470	5660	5660	5660	5660	3
527	20241113	094600	9148490	5660	5660	5660	5660	0
528	20241113	094500	9148490	5660	5660	5660	5660	0
529	20241113	094400	9148490	5660	5660	5660	5660	1
530	20241113	094300	9142830	5660	5660	5660	5660	200
531	20241113	094200	8010830	5650	5650	5650	5650	0
532	20241113	094100	8010830	5650	5650	5650	5650	0
533	20241113	094000	8010830	5650	5650	5650	5650	50
534	20241113	093900	7728330	5670	5670	5670	5670	0
535	20241113	093800	7728330	5670	5670	5670	5670	0
536	20241113	093700	7728330	5670	5670	5670	5670	0
537	20241113	093600	7728330	5670	5670	5670	5670	140
538	20241113	093500	6934530	5670	5670	5670	5670	51
539	20241113	093400	6645360	5670	5670	5670	5670	1
540	20241113	093300	6639690	5670	5670	5670	5670	5
541	20241113	093200	6611340	5670	5670	5670	5670	1
542	20241113	093100	6605670	5640	5640	5640	5640	10
543	20241113	093000	6549270	5660	5660	5660	5660	1
544	20241113	092900	6543610	5640	5640	5640	5640	0
545	20241113	092800	6543610	5640	5640	5640	5640	6
546	20241113	092700	6509770	5640	5640	5640	5640	1
547	20241113	092600	6504130	5640	5640	5640	5640	3
548	20241113	092500	6487210	5640	5640	5640	5640	0
549	20241113	092400	6487210	5640	5640	5640	5640	10
550	20241113	092300	6430810	5640	5640	5640	5640	0
551	20241113	092200	6430810	5640	5640	5640	5640	0
552	20241113	092100	6430810	5640	5650	5650	5640	100
553	20241113	092000	5866800	5700	5700	5700	5700	0
554	20241113	091900	5866800	5700	5700	5700	5700	0
555	20241113	091800	5866800	5700	5690	5700	5690	20
556	20241113	091700	5752810	5700	5700	5700	5700	0
557	20241113	091600	5752810	5700	5700	5700	5700	0
558	20241113	091500	5752810	5700	5700	5700	5700	0
559	20241113	091400	5752810	5700	5700	5700	5700	0
560	20241113	091300	5752810	5700	5640	5700	5640	26
561	20241113	091200	5606110	5640	5700	5700	5640	106
562	20241113	091100	5008210	5640	5670	5670	5640	851
563	20241113	091000	208100	5710	5710	5710	5710	1
564	20241113	090900	202390	5690	5690	5690	5690	0
565	20241113	090800	202390	5690	5690	5690	5690	0
566	20241113	090700	202390	5690	5690	5690	5690	0
567	20241113	090600	202390	5690	5690	5690	5690	0
568	20241113	090500	202390	5690	5690	5690	5690	0
569	20241113	090400	202390	5690	5690	5690	5690	0
570	20241113	090300	202390	5690	5690	5690	5690	1
571	20241113	090200	196700	5620	5620	5620	5620	0
572	20241113	090100	196700	5620	5620	5620	5620	0
573	20241113	090000	196700	5620	5620	5620	5620	35