KissMeData/065770/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194100	16158900	992	992	992	992	1061
3	20241113	194000	16158900	992	992	992	992	0
4	20241113	193900	16158900	992	992	992	992	0
5	20241113	193800	16158900	992	992	992	992	0
6	20241113	193700	16158900	992	992	992	992	0
7	20241113	193600	16158900	992	992	992	992	0
8	20241113	193500	16158900	992	992	992	992	0
9	20241113	193400	16158900	992	992	992	992	0
10	20241113	193300	16158900	992	992	992	992	0
11	20241113	193200	16158900	992	992	992	992	0
12	20241113	193100	16158900	992	992	992	992	0
13	20241113	193000	16158900	992	992	992	992	0
14	20241113	192900	16158900	992	992	992	992	0
15	20241113	192800	16158900	992	992	992	992	0
16	20241113	192700	16158900	992	992	992	992	0
17	20241113	192600	16158900	992	992	992	992	0
18	20241113	192500	16158900	992	992	992	992	0
19	20241113	192400	16158900	992	992	992	992	0
20	20241113	192300	16158900	992	992	992	992	0
21	20241113	192200	16158900	992	992	992	992	0
22	20241113	192100	16158900	992	992	992	992	0
23	20241113	192000	16158900	992	992	992	992	0
24	20241113	191900	16158900	992	992	992	992	0
25	20241113	191800	16158900	992	992	992	992	0
26	20241113	191700	16158900	992	992	992	992	0
27	20241113	191600	16158900	992	992	992	992	0
28	20241113	191500	16158900	992	992	992	992	0
29	20241113	191400	16158900	992	992	992	992	0
30	20241113	191300	16158900	992	992	992	992	0
31	20241113	191200	16158900	992	992	992	992	0
32	20241113	191100	16158900	992	992	992	992	1061
33	20241113	191000	16158900	992	992	992	992	0
34	20241113	190900	16158900	992	992	992	992	0
35	20241113	190800	16158900	992	992	992	992	0
36	20241113	190700	16158900	992	992	992	992	0
37	20241113	190600	16158900	992	992	992	992	0
38	20241113	190500	16158900	992	992	992	992	0
39	20241113	190400	16158900	992	992	992	992	0
40	20241113	190300	16158900	992	992	992	992	0
41	20241113	190200	16158900	992	992	992	992	0
42	20241113	190100	16158900	992	992	992	992	0
43	20241113	190000	16158900	992	992	992	992	0
44	20241113	185900	16158900	992	992	992	992	0
45	20241113	185800	16158900	992	992	992	992	0
46	20241113	185700	16158900	992	992	992	992	0
47	20241113	185600	16158900	992	992	992	992	0
48	20241113	185500	16158900	992	992	992	992	0
49	20241113	185400	16158900	992	992	992	992	0
50	20241113	185300	16158900	992	992	992	992	0
51	20241113	185200	16158900	992	992	992	992	0
52	20241113	185100	16158900	992	992	992	992	0
53	20241113	185000	16158900	992	992	992	992	0
54	20241113	184900	16158900	992	992	992	992	0
55	20241113	184800	16158900	992	992	992	992	0
56	20241113	184700	16158900	992	992	992	992	0
57	20241113	184600	16158900	992	992	992	992	0
58	20241113	184500	16158900	992	992	992	992	0
59	20241113	184400	16158900	992	992	992	992	0
60	20241113	184300	16158900	992	992	992	992	0
61	20241113	184200	16158900	992	992	992	992	0
62	20241113	184100	16158900	992	992	992	992	1061
63	20241113	184000	16158900	992	992	992	992	0
64	20241113	183900	16158900	992	992	992	992	0
65	20241113	183800	16158900	992	992	992	992	0
66	20241113	183700	16158900	992	992	992	992	0
67	20241113	183600	16158900	992	992	992	992	0
68	20241113	183500	16158900	992	992	992	992	0
69	20241113	183400	16158900	992	992	992	992	0
70	20241113	183300	16158900	992	992	992	992	0
71	20241113	183200	16158900	992	992	992	992	0
72	20241113	183100	16158900	992	992	992	992	0
73	20241113	183000	16158900	992	992	992	992	0
74	20241113	182900	16158900	992	992	992	992	0
75	20241113	182800	16158900	992	992	992	992	0
76	20241113	182700	16158900	992	992	992	992	0
77	20241113	182600	16158900	992	992	992	992	0
78	20241113	182500	16158900	992	992	992	992	0
79	20241113	182400	16158900	992	992	992	992	0
80	20241113	182300	16158900	992	992	992	992	0
81	20241113	182200	16158900	992	992	992	992	0
82	20241113	182100	16158900	992	992	992	992	0
83	20241113	182000	16158900	992	992	992	992	0
84	20241113	181900	16158900	992	992	992	992	0
85	20241113	181800	16158900	992	992	992	992	0
86	20241113	181700	16158900	992	992	992	992	0
87	20241113	181600	16158900	992	992	992	992	0
88	20241113	181500	16158900	992	992	992	992	0
89	20241113	181400	16158900	992	992	992	992	0
90	20241113	181300	16158900	992	992	992	992	0
91	20241113	181200	16158900	992	992	992	992	0
92	20241113	181100	16158900	992	992	992	992	1061
93	20241113	181000	16158900	992	992	992	992	0
94	20241113	180900	16158900	992	992	992	992	0
95	20241113	180800	16158900	992	992	992	992	0
96	20241113	180700	16158900	992	992	992	992	0
97	20241113	180600	16158900	992	992	992	992	0
98	20241113	180500	16158900	992	992	992	992	0
99	20241113	180400	16158900	992	992	992	992	0
100	20241113	180300	16158900	992	992	992	992	0
101	20241113	180200	16158900	992	992	992	992	0
102	20241113	180100	16158900	992	992	992	992	0
103	20241113	180000	16158900	992	992	992	992	0
104	20241113	175900	16158900	992	992	992	992	0
105	20241113	175800	16158900	992	992	992	992	0
106	20241113	175700	16158900	992	992	992	992	0
107	20241113	175600	16158900	992	992	992	992	0
108	20241113	175500	16158900	992	992	992	992	0
109	20241113	175400	16158900	992	992	992	992	0
110	20241113	175300	16158900	992	992	992	992	0
111	20241113	175200	16158900	992	992	992	992	0
112	20241113	175100	16158900	992	992	992	992	0
113	20241113	175000	16158900	992	992	992	992	0
114	20241113	174900	16158900	992	992	992	992	0
115	20241113	174800	16158900	992	992	992	992	0
116	20241113	174700	16158900	992	992	992	992	0
117	20241113	174600	16158900	992	992	992	992	0
118	20241113	174500	16158900	992	992	992	992	0
119	20241113	174400	16158900	992	992	992	992	0
120	20241113	174300	16158900	992	992	992	992	0
121	20241113	174200	16158900	992	992	992	992	0
122	20241113	174100	16158900	992	992	992	992	1061
123	20241113	174000	16158900	992	992	992	992	0
124	20241113	173900	16158900	992	992	992	992	0
125	20241113	173800	16158900	992	992	992	992	0
126	20241113	173700	16158900	992	992	992	992	0
127	20241113	173600	16158900	992	992	992	992	0
128	20241113	173500	16158900	992	992	992	992	0
129	20241113	173400	16158900	992	992	992	992	0
130	20241113	173300	16158900	992	992	992	992	0
131	20241113	173200	16158900	992	992	992	992	0
132	20241113	173100	16158900	992	992	992	992	0
133	20241113	173000	16158900	992	992	992	992	0
134	20241113	172900	16158900	992	992	992	992	0
135	20241113	172800	16158900	992	992	992	992	0
136	20241113	172700	16158900	992	992	992	992	0
137	20241113	172600	16158900	992	992	992	992	0
138	20241113	172500	16158900	992	992	992	992	0
139	20241113	172400	16158900	992	992	992	992	0
140	20241113	172300	16158900	992	992	992	992	0
141	20241113	172200	16158900	992	992	992	992	0
142	20241113	172100	16158900	992	992	992	992	0
143	20241113	172000	16158900	992	992	992	992	0
144	20241113	171900	16158900	992	992	992	992	0
145	20241113	171800	16158900	992	992	992	992	0
146	20241113	171700	16158900	992	992	992	992	0
147	20241113	171600	16158900	992	992	992	992	0
148	20241113	171500	16158900	992	992	992	992	0
149	20241113	171400	16158900	992	992	992	992	0
150	20241113	171300	16158900	992	992	992	992	0
151	20241113	171200	16158900	992	992	992	992	0
152	20241113	171100	16158900	992	992	992	992	1061
153	20241113	171000	16158900	992	992	992	992	0
154	20241113	170900	16158900	992	992	992	992	0
155	20241113	170800	16158900	992	992	992	992	0
156	20241113	170700	16158900	992	992	992	992	0
157	20241113	170600	16158900	992	992	992	992	0
158	20241113	170500	16158900	992	992	992	992	0
159	20241113	170400	16158900	992	992	992	992	0
160	20241113	170300	16158900	992	992	992	992	0
161	20241113	170200	16158900	992	992	992	992	0
162	20241113	170100	16158900	992	992	992	992	0
163	20241113	170000	16158900	992	992	992	992	0
164	20241113	165900	16158900	992	992	992	992	0
165	20241113	165800	16158900	992	992	992	992	0
166	20241113	165700	16158900	992	992	992	992	0
167	20241113	165600	16158900	992	992	992	992	0
168	20241113	165500	16158900	992	992	992	992	0
169	20241113	165400	16158900	992	992	992	992	0
170	20241113	165300	16158900	992	992	992	992	0
171	20241113	165200	16158900	992	992	992	992	0
172	20241113	165100	16158900	992	992	992	992	0
173	20241113	165000	16158900	992	992	992	992	0
174	20241113	164900	16158900	992	992	992	992	0
175	20241113	164800	16158900	992	992	992	992	0
176	20241113	164700	16158900	992	992	992	992	0
177	20241113	164600	16158900	992	992	992	992	0
178	20241113	164500	16158900	992	992	992	992	0
179	20241113	164400	16158900	992	992	992	992	0
180	20241113	164300	16158900	992	992	992	992	0
181	20241113	164200	16158900	992	992	992	992	0
182	20241113	164100	16158900	992	992	992	992	1061
183	20241113	164000	16158900	992	992	992	992	0
184	20241113	163900	16158900	992	992	992	992	0
185	20241113	163800	16158900	992	992	992	992	0
186	20241113	163700	16158900	992	992	992	992	0
187	20241113	163600	16158900	992	992	992	992	0
188	20241113	163500	16158900	992	992	992	992	0
189	20241113	163400	16158900	992	992	992	992	0
190	20241113	163300	16158900	992	992	992	992	0
191	20241113	163200	16158900	992	992	992	992	0
192	20241113	163100	16158900	992	992	992	992	0
193	20241113	163000	16158900	992	992	992	992	0
194	20241113	162900	16158900	992	992	992	992	0
195	20241113	162800	16158900	992	992	992	992	0
196	20241113	162700	16158900	992	992	992	992	0
197	20241113	162600	16158900	992	992	992	992	0
198	20241113	162500	16158900	992	992	992	992	0
199	20241113	162400	16158900	992	992	992	992	0
200	20241113	162300	16158900	992	992	992	992	0
201	20241113	162200	16158900	992	992	992	992	0
202	20241113	162100	16158900	992	992	992	992	0
203	20241113	162000	16158900	992	992	992	992	0
204	20241113	161900	16158900	992	992	992	992	0
205	20241113	161800	16158900	992	992	992	992	0
206	20241113	161700	16158900	992	992	992	992	0
207	20241113	161600	16158900	992	992	992	992	0
208	20241113	161500	16158900	992	992	992	992	0
209	20241113	161400	16158900	992	992	992	992	0
210	20241113	161300	16158900	992	992	992	992	0
211	20241113	161200	16158900	992	992	992	992	0
212	20241113	161100	16158900	992	992	992	992	1061
213	20241113	161000	16158900	992	992	992	992	0
214	20241113	160900	16158900	992	992	992	992	0
215	20241113	160800	16158900	992	992	992	992	0
216	20241113	160700	16158900	992	992	992	992	0
217	20241113	160600	16158900	992	992	992	992	0
218	20241113	160500	16158900	992	992	992	992	0
219	20241113	160400	16158900	992	992	992	992	0
220	20241113	160300	16158900	992	992	992	992	0
221	20241113	160200	16158900	992	992	992	992	0
222	20241113	160100	16158900	992	992	992	992	0
223	20241113	160000	16158900	992	992	992	992	0
224	20241113	155900	16158900	992	992	992	992	0
225	20241113	155800	16158900	992	992	992	992	0
226	20241113	155700	16158900	992	992	992	992	0
227	20241113	155600	16158900	992	992	992	992	0
228	20241113	155500	16158900	992	992	992	992	0
229	20241113	155400	16158900	992	992	992	992	0
230	20241113	155300	16158900	992	992	992	992	0
231	20241113	155200	16158900	992	992	992	992	0
232	20241113	155100	16158900	992	992	992	992	0
233	20241113	155000	16158900	992	992	992	992	0
234	20241113	154900	16158900	992	992	992	992	0
235	20241113	154800	16158900	992	992	992	992	0
236	20241113	154700	16158900	992	992	992	992	0
237	20241113	154600	16158900	992	992	992	992	0
238	20241113	154500	16158900	992	992	992	992	0
239	20241113	154400	16158900	992	992	992	992	0
240	20241113	154300	16158900	992	992	992	992	0
241	20241113	154200	16158900	992	992	992	992	0
242	20241113	154100	16158900	992	992	992	992	1061
243	20241113	154000	16158900	992	992	992	992	0
244	20241113	153900	16158900	992	992	992	992	0
245	20241113	153800	16158900	992	992	992	992	0
246	20241113	153700	16158900	992	992	992	992	0
247	20241113	153600	16158900	992	992	992	992	0
248	20241113	153500	16158900	992	992	992	992	0
249	20241113	153400	16158900	992	992	992	992	0
250	20241113	153300	16158900	992	992	992	992	0
251	20241113	153200	16158900	992	992	992	992	0
252	20241113	153100	16158900	992	992	992	992	0
253	20241113	153000	16158900	992	992	992	992	1061
254	20241113	152900	15106388	1000	1000	1000	1000	0
255	20241113	152800	15106388	1000	1000	1000	1000	0
256	20241113	152700	15106388	1000	1000	1000	1000	0
257	20241113	152600	15106388	1000	1000	1000	1000	0
258	20241113	152500	15106388	1000	1000	1000	1000	0
259	20241113	152400	15106388	1000	1000	1000	1000	0
260	20241113	152300	15106388	1000	1000	1000	1000	0
261	20241113	152200	15106388	1000	1000	1000	1000	0
262	20241113	152100	15106388	1000	1000	1000	1000	0
263	20241113	152000	15106388	1000	1000	1000	1000	0
264	20241113	151900	15106388	1000	1000	1000	1000	0
265	20241113	151800	15106388	1000	1000	1000	1000	0
266	20241113	151700	15106388	1000	1000	1000	1000	0
267	20241113	151600	15106388	1000	1000	1000	1000	0
268	20241113	151500	15106388	1000	1000	1000	1000	0
269	20241113	151400	15106388	1000	1000	1000	1000	0
270	20241113	151300	15106388	1000	1000	1000	1000	0
271	20241113	151200	15106388	1000	1000	1000	1000	0
272	20241113	151100	15106388	1000	1000	1000	1000	0
273	20241113	151000	15106388	1000	1000	1000	1000	0
274	20241113	150900	15106388	1000	1000	1000	1000	1
275	20241113	150800	15105388	998	998	998	998	0
276	20241113	150700	15105388	998	998	998	998	0
277	20241113	150600	15105388	998	999	999	998	54
278	20241113	150500	15051445	1000	1000	1000	1000	0
279	20241113	150400	15051445	1000	1000	1000	1000	0
280	20241113	150300	15051445	1000	1000	1000	1000	0
281	20241113	150200	15051445	1000	1000	1000	1000	142
282	20241113	150100	14909445	1000	1000	1000	1000	0
283	20241113	150000	14909445	1000	1000	1000	1000	0
284	20241113	145900	14909445	1000	1000	1000	1000	0
285	20241113	145800	14909445	1000	1000	1000	1000	0
286	20241113	145700	14909445	1000	1000	1000	1000	0
287	20241113	145600	14909445	1000	1000	1000	1000	163
288	20241113	145500	14746445	998	998	998	998	0
289	20241113	145400	14746445	998	998	998	998	0
290	20241113	145300	14746445	998	998	998	998	0
291	20241113	145200	14746445	998	998	998	998	0
292	20241113	145100	14746445	998	998	998	998	0
293	20241113	145000	14746445	998	1002	1002	998	1989
294	20241113	144900	12757171	1008	1008	1008	1008	0
295	20241113	144800	12757171	1008	1008	1008	1008	0
296	20241113	144700	12757171	1008	1008	1008	1008	0
297	20241113	144600	12757171	1008	1008	1008	1008	0
298	20241113	144500	12757171	1008	1008	1008	1008	0
299	20241113	144400	12757171	1008	1008	1008	1008	0
300	20241113	144300	12757171	1008	1008	1008	1008	0
301	20241113	144200	12757171	1008	1008	1008	1008	11
302	20241113	144100	12746083	1008	1008	1008	1008	0
303	20241113	144000	12746083	1008	1008	1008	1008	0
304	20241113	143900	12746083	1008	1008	1008	1008	0
305	20241113	143800	12746083	1008	1008	1008	1008	0
306	20241113	143700	12746083	1008	1008	1008	1008	0
307	20241113	143600	12746083	1008	1008	1008	1008	0
308	20241113	143500	12746083	1008	1008	1008	1008	0
309	20241113	143400	12746083	1008	1008	1008	1008	0
310	20241113	143300	12746083	1008	1008	1008	1008	0
311	20241113	143200	12746083	1008	1008	1008	1008	0
312	20241113	143100	12746083	1008	1008	1008	1008	0
313	20241113	143000	12746083	1008	1008	1008	1008	0
314	20241113	142900	12746083	1008	1008	1008	1008	0
315	20241113	142800	12746083	1008	1008	1008	1008	0
316	20241113	142700	12746083	1008	1002	1008	1001	67
317	20241113	142600	12678900	1009	1009	1009	1009	0
318	20241113	142500	12678900	1009	1009	1009	1009	0
319	20241113	142400	12678900	1009	1009	1009	1009	1
320	20241113	142300	12677891	1001	1001	1001	1001	0
321	20241113	142200	12677891	1001	1001	1001	1001	0
322	20241113	142100	12677891	1001	1001	1001	1001	0
323	20241113	142000	12677891	1001	1001	1001	1001	0
324	20241113	141900	12677891	1001	1001	1001	1001	0
325	20241113	141800	12677891	1001	1003	1003	1001	446
326	20241113	141700	12231040	1010	1010	1010	1010	0
327	20241113	141600	12231040	1010	1010	1010	1010	0
328	20241113	141500	12231040	1010	1010	1010	1010	0
329	20241113	141400	12231040	1010	1010	1010	1010	0
330	20241113	141300	12231040	1010	1010	1010	1010	0
331	20241113	141200	12231040	1010	1010	1010	1010	11
332	20241113	141100	12219930	1004	1004	1004	1004	0
333	20241113	141000	12219930	1004	1004	1004	1004	0
334	20241113	140900	12219930	1004	1004	1004	1004	0
335	20241113	140800	12219930	1004	1004	1004	1004	0
336	20241113	140700	12219930	1004	1004	1004	1004	0
337	20241113	140600	12219930	1004	1004	1004	1004	0
338	20241113	140500	12219930	1004	1004	1004	1004	0
339	20241113	140400	12219930	1004	1004	1004	1004	0
340	20241113	140300	12219930	1004	1004	1004	1004	268
341	20241113	140200	11950858	1010	1010	1010	1010	0
342	20241113	140100	11950858	1010	1010	1010	1010	0
343	20241113	140000	11950858	1010	1010	1010	1010	0
344	20241113	135900	11950858	1010	1010	1010	1010	0
345	20241113	135800	11950858	1010	1010	1010	1010	0
346	20241113	135700	11950858	1010	1010	1010	1004	46
347	20241113	135600	11904602	1004	1004	1004	1004	0
348	20241113	135500	11904602	1004	1004	1004	1004	0
349	20241113	135400	11904602	1004	1004	1004	1004	1
350	20241113	135300	11903598	1010	1010	1010	1010	0
351	20241113	135200	11903598	1010	1010	1010	1010	0
352	20241113	135100	11903598	1010	1010	1010	1010	0
353	20241113	135000	11903598	1010	1010	1010	1010	0
354	20241113	134900	11903598	1010	1010	1010	1010	10
355	20241113	134800	11893498	1010	1010	1010	1010	0
356	20241113	134700	11893498	1010	1010	1010	1010	0
357	20241113	134600	11893498	1010	1010	1010	1010	0
358	20241113	134500	11893498	1010	1010	1010	1010	0
359	20241113	134400	11893498	1010	1010	1010	1010	0
360	20241113	134300	11893498	1010	1010	1010	1010	0
361	20241113	134200	11893498	1010	1010	1010	1010	11
362	20241113	134100	11882388	1010	1010	1010	1010	0
363	20241113	134000	11882388	1010	1010	1010	1010	0
364	20241113	133900	11882388	1010	1010	1010	1010	0
365	20241113	133800	11882388	1010	1010	1010	1010	0
366	20241113	133700	11882388	1010	1010	1010	1010	5
367	20241113	133600	11877338	1010	1010	1010	1010	0
368	20241113	133500	11877338	1010	1010	1010	1010	0
369	20241113	133400	11877338	1010	1010	1010	1010	0
370	20241113	133300	11877338	1010	1010	1010	1010	0
371	20241113	133200	11877338	1010	1010	1010	1010	2
372	20241113	133100	11875318	1010	1010	1010	1010	0
373	20241113	133000	11875318	1010	1010	1010	1010	0
374	20241113	132900	11875318	1010	1010	1010	1010	0
375	20241113	132800	11875318	1010	1010	1010	1010	0
376	20241113	132700	11875318	1010	1010	1010	1010	11
377	20241113	132600	11864208	1004	1004	1004	1004	0
378	20241113	132500	11864208	1004	1004	1004	1004	0
379	20241113	132400	11864208	1004	1004	1004	1004	0
380	20241113	132300	11864208	1004	1004	1004	1004	0
381	20241113	132200	11864208	1004	1004	1004	1004	0
382	20241113	132100	11864208	1004	1004	1004	1004	0
383	20241113	132000	11864208	1004	1004	1004	1004	0
384	20241113	131900	11864208	1004	1004	1004	1004	0
385	20241113	131800	11864208	1004	1010	1010	1004	1627
386	20241113	131700	10227700	1010	1010	1010	1010	0
387	20241113	131600	10227700	1010	1010	1010	1010	0
388	20241113	131500	10227700	1010	1010	1010	1010	0
389	20241113	131400	10227700	1010	1010	1010	1010	0
390	20241113	131300	10227700	1010	1010	1010	1010	0
391	20241113	131200	10227700	1010	1010	1010	1010	11
392	20241113	131100	10216590	1010	1010	1010	1010	0
393	20241113	131000	10216590	1010	1010	1010	1010	0
394	20241113	130900	10216590	1010	1010	1010	1010	0
395	20241113	130800	10216590	1010	1010	1010	1010	0
396	20241113	130700	10216590	1010	1010	1010	1010	0
397	20241113	130600	10216590	1010	1010	1010	1010	0
398	20241113	130500	10216590	1010	1010	1010	1010	0
399	20241113	130400	10216590	1010	1010	1010	1010	0
400	20241113	130300	10216590	1010	1010	1010	1010	0
401	20241113	130200	10216590	1010	1010	1010	1010	0
402	20241113	130100	10216590	1010	1010	1010	1010	0
403	20241113	130000	10216590	1010	1010	1010	1010	0
404	20241113	125900	10216590	1010	1010	1010	1010	0
405	20241113	125800	10216590	1010	1010	1010	1010	0
406	20241113	125700	10216590	1010	1010	1010	1010	11
407	20241113	125600	10205480	1010	1010	1010	1010	0
408	20241113	125500	10205480	1010	1010	1010	1010	0
409	20241113	125400	10205480	1010	1010	1010	1010	0
410	20241113	125300	10205480	1010	1010	1010	1010	0
411	20241113	125200	10205480	1010	1010	1010	1010	0
412	20241113	125100	10205480	1010	1010	1010	1010	0
413	20241113	125000	10205480	1010	1010	1010	1010	0
414	20241113	124900	10205480	1010	1010	1010	1010	0
415	20241113	124800	10205480	1010	1010	1010	1010	0
416	20241113	124700	10205480	1010	1010	1010	1010	0
417	20241113	124600	10205480	1010	1010	1010	1010	0
418	20241113	124500	10205480	1010	1010	1010	1010	0
419	20241113	124400	10205480	1010	1010	1010	1010	0
420	20241113	124300	10205480	1010	1010	1010	1010	0
421	20241113	124200	10205480	1010	1010	1010	1010	12
422	20241113	124100	10193360	1010	1010	1010	1010	0
423	20241113	124000	10193360	1010	1010	1010	1010	0
424	20241113	123900	10193360	1010	1010	1010	1010	0
425	20241113	123800	10193360	1010	1010	1010	1010	0
426	20241113	123700	10193360	1010	1010	1010	1010	0
427	20241113	123600	10193360	1010	1010	1010	1010	7
428	20241113	123500	10186290	1010	1010	1010	1010	1
429	20241113	123400	10185280	1009	1009	1009	1009	0
430	20241113	123300	10185280	1009	1009	1009	1009	0
431	20241113	123200	10185280	1009	1009	1009	1009	0
432	20241113	123100	10185280	1009	1009	1009	1009	526
433	20241113	123000	9654546	1009	1009	1009	1009	0
434	20241113	122900	9654546	1009	1009	1009	1009	0
435	20241113	122800	9654546	1009	1009	1009	1009	0
436	20241113	122700	9654546	1009	1009	1009	1009	12
437	20241113	122600	9642438	1009	1009	1009	1009	0
438	20241113	122500	9642438	1009	1009	1009	1009	0
439	20241113	122400	9642438	1009	1009	1009	1009	0
440	20241113	122300	9642438	1009	1009	1009	1009	0
441	20241113	122200	9642438	1009	1009	1009	1009	0
442	20241113	122100	9642438	1009	1009	1009	1009	0
443	20241113	122000	9642438	1009	1009	1009	1009	0
444	20241113	121900	9642438	1009	1009	1009	1009	0
445	20241113	121800	9642438	1009	1009	1009	1009	0
446	20241113	121700	9642438	1009	1009	1009	1009	0
447	20241113	121600	9642438	1009	1009	1009	1009	0
448	20241113	121500	9642438	1009	1009	1009	1009	0
449	20241113	121400	9642438	1009	1009	1009	1009	0
450	20241113	121300	9642438	1009	1009	1009	1009	0
451	20241113	121200	9642438	1009	1009	1009	1009	12
452	20241113	121100	9630330	1009	1009	1009	1009	0
453	20241113	121000	9630330	1009	1009	1009	1009	0
454	20241113	120900	9630330	1009	1009	1009	1009	0
455	20241113	120800	9630330	1009	1009	1009	1009	0
456	20241113	120700	9630330	1009	1009	1009	1009	2
457	20241113	120600	9628312	1009	1009	1009	1009	0
458	20241113	120500	9628312	1009	1009	1009	1009	0
459	20241113	120400	9628312	1009	1009	1009	1009	0
460	20241113	120300	9628312	1009	1009	1009	1009	0
461	20241113	120200	9628312	1009	1009	1009	1009	0
462	20241113	120100	9628312	1009	1009	1009	1009	0
463	20241113	120000	9628312	1009	1009	1009	1009	0
464	20241113	115900	9628312	1009	1009	1009	1009	0
465	20241113	115800	9628312	1009	1009	1009	1009	0
466	20241113	115700	9628312	1009	1009	1009	1009	12
467	20241113	115600	9616204	1009	1009	1009	1009	0
468	20241113	115500	9616204	1009	1009	1009	1009	0
469	20241113	115400	9616204	1009	1009	1009	1009	0
470	20241113	115300	9616204	1009	1009	1009	1009	0
471	20241113	115200	9616204	1009	1009	1009	1009	250
472	20241113	115100	9363954	1009	1009	1009	1009	0
473	20241113	115000	9363954	1009	1009	1009	1009	0
474	20241113	114900	9363954	1009	1009	1009	1009	0
475	20241113	114800	9363954	1009	1009	1009	1009	0
476	20241113	114700	9363954	1009	1009	1009	1009	10
477	20241113	114600	9353864	1009	1009	1009	1009	0
478	20241113	114500	9353864	1009	1009	1009	1009	0
479	20241113	114400	9353864	1009	1009	1009	1009	0
480	20241113	114300	9353864	1009	1009	1009	1009	0
481	20241113	114200	9353864	1009	1009	1009	1009	12
482	20241113	114100	9341756	1009	1009	1009	1009	0
483	20241113	114000	9341756	1009	1009	1009	1009	0
484	20241113	113900	9341756	1009	1009	1009	1009	0
485	20241113	113800	9341756	1009	1009	1009	1009	0
486	20241113	113700	9341756	1009	1009	1009	1009	1
487	20241113	113600	9340747	1002	1002	1002	1002	0
488	20241113	113500	9340747	1002	1002	1002	1002	30
489	20241113	113400	9310687	1009	1009	1009	1009	0
490	20241113	113300	9310687	1009	1009	1009	1009	0
491	20241113	113200	9310687	1009	1009	1009	1009	0
492	20241113	113100	9310687	1009	1009	1009	1009	5
493	20241113	113000	9305642	1009	1009	1009	1009	0
494	20241113	112900	9305642	1009	1009	1009	1009	0
495	20241113	112800	9305642	1009	1009	1009	1009	0
496	20241113	112700	9305642	1009	1001	1009	1001	700
497	20241113	112600	8604846	1009	1009	1009	1009	0
498	20241113	112500	8604846	1009	1009	1009	1009	0
499	20241113	112400	8604846	1009	1009	1009	1009	0
500	20241113	112300	8604846	1009	1009	1009	1009	0
501	20241113	112200	8604846	1009	1009	1009	1009	0
502	20241113	112100	8604846	1009	1009	1009	1009	0
503	20241113	112000	8604846	1009	1009	1009	1009	0
504	20241113	111900	8604846	1009	1009	1009	1009	0
505	20241113	111800	8604846	1009	1009	1009	1009	0
506	20241113	111700	8604846	1009	1009	1009	1009	0
507	20241113	111600	8604846	1009	1009	1009	1009	0
508	20241113	111500	8604846	1009	1009	1009	1009	0
509	20241113	111400	8604846	1009	1009	1009	1009	0
510	20241113	111300	8604846	1009	1009	1009	1009	0
511	20241113	111200	8604846	1009	1009	1009	1009	12
512	20241113	111100	8592738	1009	1009	1009	1009	0
513	20241113	111000	8592738	1009	1009	1009	1009	0
514	20241113	110900	8592738	1009	1009	1009	1009	0
515	20241113	110800	8592738	1009	1009	1009	1009	0
516	20241113	110700	8592738	1009	1009	1009	1009	0
517	20241113	110600	8592738	1009	1009	1009	1009	0
518	20241113	110500	8592738	1009	1009	1009	1009	0
519	20241113	110400	8592738	1009	1009	1009	1009	1
520	20241113	110300	8591729	1002	1001	1002	1001	866
521	20241113	110200	7724430	1002	1002	1002	1002	0
522	20241113	110100	7724430	1002	1002	1002	1002	160
523	20241113	110000	7564110	1002	1002	1002	1002	0
524	20241113	105900	7564110	1002	1002	1002	1002	0
525	20241113	105800	7564110	1002	1002	1002	1002	2
526	20241113	105700	7562106	1002	1002	1002	1002	12
527	20241113	105600	7550082	1001	1001	1001	1001	0
528	20241113	105500	7550082	1001	1001	1001	1001	0
529	20241113	105400	7550082	1001	1001	1001	1001	53
530	20241113	105300	7497029	1002	1002	1002	1002	0
531	20241113	105200	7497029	1002	1002	1002	1002	0
532	20241113	105100	7497029	1002	1002	1002	1002	0
533	20241113	105000	7497029	1002	1002	1002	1002	0
534	20241113	104900	7497029	1002	1002	1002	1002	0
535	20241113	104800	7497029	1002	1002	1002	1002	0
536	20241113	104700	7497029	1002	1002	1002	1002	0
537	20241113	104600	7497029	1002	1002	1002	1002	0
538	20241113	104500	7497029	1002	1002	1002	1002	0
539	20241113	104400	7497029	1002	1002	1002	1002	0
540	20241113	104300	7497029	1002	1002	1002	1002	0
541	20241113	104200	7497029	1002	1002	1002	1002	12
542	20241113	104100	7485005	1001	1001	1001	1001	0
543	20241113	104000	7485005	1001	1001	1001	1001	0
544	20241113	103900	7485005	1001	1001	1001	1001	0
545	20241113	103800	7485005	1001	1001	1001	1001	0
546	20241113	103700	7485005	1001	1001	1001	1001	0
547	20241113	103600	7485005	1001	1001	1001	1001	0
548	20241113	103500	7485005	1001	1001	1001	1001	0
549	20241113	103400	7485005	1001	1002	1002	1001	110
550	20241113	103300	7374796	1002	1002	1002	1002	0
551	20241113	103200	7374796	1002	1002	1002	1002	0
552	20241113	103100	7374796	1002	1009	1009	1002	2
553	20241113	103000	7372785	1009	1009	1009	1009	0
554	20241113	102900	7372785	1009	1009	1009	1009	0
555	20241113	102800	7372785	1009	1009	1009	1009	0
556	20241113	102700	7372785	1009	1009	1009	1009	12
557	20241113	102600	7360677	1009	1009	1009	1009	0
558	20241113	102500	7360677	1009	1009	1009	1009	0
559	20241113	102400	7360677	1009	1009	1009	1009	0
560	20241113	102300	7360677	1009	1009	1009	1009	0
561	20241113	102200	7360677	1009	1009	1009	1009	0
562	20241113	102100	7360677	1009	1009	1009	1009	0
563	20241113	102000	7360677	1009	1009	1009	1009	0
564	20241113	101900	7360677	1009	1009	1009	1009	0
565	20241113	101800	7360677	1009	1009	1009	1009	0
566	20241113	101700	7360677	1009	1009	1009	1009	0
567	20241113	101600	7360677	1009	1009	1009	1009	0
568	20241113	101500	7360677	1009	1009	1009	1009	0
569	20241113	101400	7360677	1009	1009	1009	1009	0
570	20241113	101300	7360677	1009	1009	1009	1009	0
571	20241113	101200	7360677	1009	1009	1009	1009	12
572	20241113	101100	7348569	1009	1009	1009	1009	0
573	20241113	101000	7348569	1009	1009	1009	1009	0
574	20241113	100900	7348569	1009	1009	1009	1009	0
575	20241113	100800	7348569	1009	1009	1009	1009	0
576	20241113	100700	7348569	1009	1009	1009	1009	0
577	20241113	100600	7348569	1009	1009	1009	1009	0
578	20241113	100500	7348569	1009	1009	1009	1009	0
579	20241113	100400	7348569	1009	1009	1009	1009	0
580	20241113	100300	7348569	1009	1009	1009	1009	1
581	20241113	100200	7347560	1002	1002	1002	1002	0
582	20241113	100100	7347560	1002	1002	1002	1002	0
583	20241113	100000	7347560	1002	1002	1002	1002	0
584	20241113	095900	7347560	1002	1002	1002	1002	0
585	20241113	095800	7347560	1002	1002	1002	1002	41
586	20241113	095700	7306478	1010	1010	1010	1010	12
587	20241113	095600	7294358	1010	1010	1010	1010	0
588	20241113	095500	7294358	1010	1010	1010	1010	0
589	20241113	095400	7294358	1010	1010	1010	1010	0
590	20241113	095300	7294358	1010	1010	1010	1010	0
591	20241113	095200	7294358	1010	1010	1010	1010	0
592	20241113	095100	7294358	1010	1010	1010	1010	0
593	20241113	095000	7294358	1010	1010	1010	1010	480
594	20241113	094900	6809558	1010	1010	1010	1010	0
595	20241113	094800	6809558	1010	1010	1010	1010	0
596	20241113	094700	6809558	1010	1010	1010	1010	0
597	20241113	094600	6809558	1010	1010	1010	1010	0
598	20241113	094500	6809558	1010	1010	1010	1010	0
599	20241113	094400	6809558	1010	1010	1010	1010	0
600	20241113	094300	6809558	1010	1010	1010	1010	0
601	20241113	094200	6809558	1010	1010	1010	1010	520
602	20241113	094100	6284358	1010	1010	1010	1010	0
603	20241113	094000	6284358	1010	1010	1010	1010	0
604	20241113	093900	6284358	1010	1010	1010	1010	0
605	20241113	093800	6284358	1010	1010	1010	1010	0
606	20241113	093700	6284358	1010	1010	1010	1010	0
607	20241113	093600	6284358	1010	1010	1010	1010	0
608	20241113	093500	6284358	1010	1002	1010	1002	352
609	20241113	093400	5929220	1000	1000	1000	1000	338
610	20241113	093300	5591220	998	998	998	998	0
611	20241113	093200	5591220	998	998	998	998	0
612	20241113	093100	5591220	998	998	998	998	0
613	20241113	093000	5591220	998	998	998	998	0
614	20241113	092900	5591220	998	998	998	998	0
615	20241113	092800	5591220	998	998	998	998	0
616	20241113	092700	5591220	998	998	998	998	0
617	20241113	092600	5591220	998	998	998	998	0
618	20241113	092500	5591220	998	998	998	998	0
619	20241113	092400	5591220	998	998	998	998	0
620	20241113	092300	5591220	998	998	998	998	0
621	20241113	092200	5591220	998	998	998	998	1
622	20241113	092100	5590222	1000	1000	1000	1000	0
623	20241113	092000	5590222	1000	1000	1000	1000	0
624	20241113	091900	5590222	1000	1000	1000	1000	0
625	20241113	091800	5590222	1000	1000	1000	1000	20
626	20241113	091700	5570222	1000	1000	1000	1000	0
627	20241113	091600	5570222	1000	1000	1000	1000	300
628	20241113	091500	5270222	1000	997	1000	997	1010
629	20241113	091400	4260266	989	989	989	989	0
630	20241113	091300	4260266	989	989	989	989	0
631	20241113	091200	4260266	989	989	989	989	0
632	20241113	091100	4260266	989	989	989	989	0
633	20241113	091000	4260266	989	989	989	989	0
634	20241113	090900	4260266	989	989	989	989	0
635	20241113	090800	4260266	989	992	992	989	456
636	20241113	090700	3808480	1000	1000	1000	1000	70
637	20241113	090600	3738480	1000	1000	1000	1000	140
638	20241113	090500	3598480	1000	998	1000	998	2
639	20241113	090400	3596482	988	988	988	988	0
640	20241113	090300	3596482	988	1010	1010	988	1573
641	20241113	090200	2020000	1010	1010	1010	1010	0
642	20241113	090100	2020000	1010	1010	1010	1010	0
643	20241113	090000	2020000	1010	1010	1010	1010	1998