KissMeData/002460/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183700	117771440	9890	9890	9890	9890	354
3	20231110	183600	117771440	9890	9890	9890	9890	0
4	20231110	183500	117771440	9890	9890	9890	9890	0
5	20231110	183400	117771440	9890	9890	9890	9890	0
6	20231110	183300	117771440	9890	9890	9890	9890	0
7	20231110	183200	117771440	9890	9890	9890	9890	0
8	20231110	183100	117771440	9890	9890	9890	9890	0
9	20231110	183000	117771440	9890	9890	9890	9890	0
10	20231110	182900	117771440	9890	9890	9890	9890	0
11	20231110	182800	117771440	9890	9890	9890	9890	0
12	20231110	182700	117771440	9890	9890	9890	9890	0
13	20231110	182600	117771440	9890	9890	9890	9890	0
14	20231110	182500	117771440	9890	9890	9890	9890	0
15	20231110	182400	117771440	9890	9890	9890	9890	0
16	20231110	182300	117771440	9890	9890	9890	9890	0
17	20231110	182200	117771440	9890	9890	9890	9890	0
18	20231110	182100	117771440	9890	9890	9890	9890	0
19	20231110	182000	117771440	9890	9890	9890	9890	0
20	20231110	181900	117771440	9890	9890	9890	9890	0
21	20231110	181800	117771440	9890	9890	9890	9890	0
22	20231110	181700	117771440	9890	9890	9890	9890	0
23	20231110	181600	117771440	9890	9890	9890	9890	0
24	20231110	181500	117771440	9890	9890	9890	9890	0
25	20231110	181400	117771440	9890	9890	9890	9890	0
26	20231110	181300	117771440	9890	9890	9890	9890	0
27	20231110	181200	117771440	9890	9890	9890	9890	0
28	20231110	181100	117771440	9890	9890	9890	9890	0
29	20231110	181000	117771440	9890	9890	9890	9890	0
30	20231110	180900	117771440	9890	9890	9890	9890	0
31	20231110	180800	117771440	9890	9890	9890	9890	0
32	20231110	180700	117771440	9890	9890	9890	9890	354
33	20231110	180600	117771440	9890	9890	9890	9890	0
34	20231110	180500	117771440	9890	9890	9890	9890	0
35	20231110	180400	117771440	9890	9890	9890	9890	0
36	20231110	180300	117771440	9890	9890	9890	9890	0
37	20231110	180200	117771440	9890	9890	9890	9890	0
38	20231110	180100	117771440	9890	9890	9890	9890	0
39	20231110	180000	117771440	9890	9890	9890	9890	0
40	20231110	175900	117771440	9890	9890	9890	9890	0
41	20231110	175800	117771440	9890	9890	9890	9890	0
42	20231110	175700	117771440	9890	9890	9890	9890	0
43	20231110	175600	117771440	9890	9890	9890	9890	0
44	20231110	175500	117771440	9890	9890	9890	9890	0
45	20231110	175400	117771440	9890	9890	9890	9890	0
46	20231110	175300	117771440	9890	9890	9890	9890	0
47	20231110	175200	117771440	9890	9890	9890	9890	0
48	20231110	175100	117771440	9890	9890	9890	9890	0
49	20231110	175000	117771440	9890	9890	9890	9890	0
50	20231110	174900	117771440	9890	9890	9890	9890	0
51	20231110	174800	117771440	9890	9890	9890	9890	0
52	20231110	174700	117771440	9890	9890	9890	9890	0
53	20231110	174600	117771440	9890	9890	9890	9890	0
54	20231110	174500	117771440	9890	9890	9890	9890	0
55	20231110	174400	117771440	9890	9890	9890	9890	0
56	20231110	174300	117771440	9890	9890	9890	9890	0
57	20231110	174200	117771440	9890	9890	9890	9890	0
58	20231110	174100	117771440	9890	9890	9890	9890	0
59	20231110	174000	117771440	9890	9890	9890	9890	0
60	20231110	173900	117771440	9890	9890	9890	9890	0
61	20231110	173800	117771440	9890	9890	9890	9890	0
62	20231110	173700	117771440	9890	9890	9890	9890	354
63	20231110	173600	117771440	9890	9890	9890	9890	0
64	20231110	173500	117771440	9890	9890	9890	9890	0
65	20231110	173400	117771440	9890	9890	9890	9890	0
66	20231110	173300	117771440	9890	9890	9890	9890	0
67	20231110	173200	117771440	9890	9890	9890	9890	0
68	20231110	173100	117771440	9890	9890	9890	9890	0
69	20231110	173000	117771440	9890	9890	9890	9890	0
70	20231110	172900	117771440	9890	9890	9890	9890	0
71	20231110	172800	117771440	9890	9890	9890	9890	0
72	20231110	172700	117771440	9890	9890	9890	9890	0
73	20231110	172600	117771440	9890	9890	9890	9890	0
74	20231110	172500	117771440	9890	9890	9890	9890	0
75	20231110	172400	117771440	9890	9890	9890	9890	0
76	20231110	172300	117771440	9890	9890	9890	9890	0
77	20231110	172200	117771440	9890	9890	9890	9890	0
78	20231110	172100	117771440	9890	9890	9890	9890	0
79	20231110	172000	117771440	9890	9890	9890	9890	0
80	20231110	171900	117771440	9890	9890	9890	9890	0
81	20231110	171800	117771440	9890	9890	9890	9890	0
82	20231110	171700	117771440	9890	9890	9890	9890	0
83	20231110	171600	117771440	9890	9890	9890	9890	0
84	20231110	171500	117771440	9890	9890	9890	9890	0
85	20231110	171400	117771440	9890	9890	9890	9890	0
86	20231110	171300	117771440	9890	9890	9890	9890	0
87	20231110	171200	117771440	9890	9890	9890	9890	0
88	20231110	171100	117771440	9890	9890	9890	9890	0
89	20231110	171000	117771440	9890	9890	9890	9890	0
90	20231110	170900	117771440	9890	9890	9890	9890	0
91	20231110	170800	117771440	9890	9890	9890	9890	0
92	20231110	170700	117771440	9890	9890	9890	9890	354
93	20231110	170600	117771440	9890	9890	9890	9890	0
94	20231110	170500	117771440	9890	9890	9890	9890	0
95	20231110	170400	117771440	9890	9890	9890	9890	0
96	20231110	170300	117771440	9890	9890	9890	9890	0
97	20231110	170200	117771440	9890	9890	9890	9890	0
98	20231110	170100	117771440	9890	9890	9890	9890	0
99	20231110	170000	117771440	9890	9890	9890	9890	0
100	20231110	165900	117771440	9890	9890	9890	9890	0
101	20231110	165800	117771440	9890	9890	9890	9890	0
102	20231110	165700	117771440	9890	9890	9890	9890	0
103	20231110	165600	117771440	9890	9890	9890	9890	0
104	20231110	165500	117771440	9890	9890	9890	9890	0
105	20231110	165400	117771440	9890	9890	9890	9890	0
106	20231110	165300	117771440	9890	9890	9890	9890	0
107	20231110	165200	117771440	9890	9890	9890	9890	0
108	20231110	165100	117771440	9890	9890	9890	9890	0
109	20231110	165000	117771440	9890	9890	9890	9890	0
110	20231110	164900	117771440	9890	9890	9890	9890	0
111	20231110	164800	117771440	9890	9890	9890	9890	0
112	20231110	164700	117771440	9890	9890	9890	9890	0
113	20231110	164600	117771440	9890	9890	9890	9890	0
114	20231110	164500	117771440	9890	9890	9890	9890	0
115	20231110	164400	117771440	9890	9890	9890	9890	0
116	20231110	164300	117771440	9890	9890	9890	9890	0
117	20231110	164200	117771440	9890	9890	9890	9890	0
118	20231110	164100	117771440	9890	9890	9890	9890	0
119	20231110	164000	117771440	9890	9890	9890	9890	0
120	20231110	163900	117771440	9890	9890	9890	9890	0
121	20231110	163800	117771440	9890	9890	9890	9890	0
122	20231110	163700	117771440	9890	9890	9890	9890	354
123	20231110	163600	117771440	9890	9890	9890	9890	0
124	20231110	163500	117771440	9890	9890	9890	9890	0
125	20231110	163400	117771440	9890	9890	9890	9890	0
126	20231110	163300	117771440	9890	9890	9890	9890	0
127	20231110	163200	117771440	9890	9890	9890	9890	0
128	20231110	163100	117771440	9890	9890	9890	9890	0
129	20231110	163000	117771440	9890	9890	9890	9890	0
130	20231110	162900	117771440	9890	9890	9890	9890	0
131	20231110	162800	117771440	9890	9890	9890	9890	0
132	20231110	162700	117771440	9890	9890	9890	9890	0
133	20231110	162600	117771440	9890	9890	9890	9890	0
134	20231110	162500	117771440	9890	9890	9890	9890	0
135	20231110	162400	117771440	9890	9890	9890	9890	0
136	20231110	162300	117771440	9890	9890	9890	9890	0
137	20231110	162200	117771440	9890	9890	9890	9890	0
138	20231110	162100	117771440	9890	9890	9890	9890	0
139	20231110	162000	117771440	9890	9890	9890	9890	0
140	20231110	161900	117771440	9890	9890	9890	9890	0
141	20231110	161800	117771440	9890	9890	9890	9890	0
142	20231110	161700	117771440	9890	9890	9890	9890	0
143	20231110	161600	117771440	9890	9890	9890	9890	0
144	20231110	161500	117771440	9890	9890	9890	9890	0
145	20231110	161400	117771440	9890	9890	9890	9890	0
146	20231110	161300	117771440	9890	9890	9890	9890	0
147	20231110	161200	117771440	9890	9890	9890	9890	0
148	20231110	161100	117771440	9890	9890	9890	9890	0
149	20231110	161000	117771440	9890	9890	9890	9890	0
150	20231110	160900	117771440	9890	9890	9890	9890	0
151	20231110	160800	117771440	9890	9890	9890	9890	0
152	20231110	160700	117771440	9890	9890	9890	9890	354
153	20231110	160600	117771440	9890	9890	9890	9890	0
154	20231110	160500	117771440	9890	9890	9890	9890	0
155	20231110	160400	117771440	9890	9890	9890	9890	0
156	20231110	160300	117771440	9890	9890	9890	9890	0
157	20231110	160200	117771440	9890	9890	9890	9890	0
158	20231110	160100	117771440	9890	9890	9890	9890	0
159	20231110	160000	117771440	9890	9890	9890	9890	0
160	20231110	155900	117771440	9890	9890	9890	9890	0
161	20231110	155800	117771440	9890	9890	9890	9890	0
162	20231110	155700	117771440	9890	9890	9890	9890	0
163	20231110	155600	117771440	9890	9890	9890	9890	0
164	20231110	155500	117771440	9890	9890	9890	9890	0
165	20231110	155400	117771440	9890	9890	9890	9890	0
166	20231110	155300	117771440	9890	9890	9890	9890	0
167	20231110	155200	117771440	9890	9890	9890	9890	0
168	20231110	155100	117771440	9890	9890	9890	9890	0
169	20231110	155000	117771440	9890	9890	9890	9890	0
170	20231110	154900	117771440	9890	9890	9890	9890	0
171	20231110	154800	117771440	9890	9890	9890	9890	0
172	20231110	154700	117771440	9890	9890	9890	9890	0
173	20231110	154600	117771440	9890	9890	9890	9890	0
174	20231110	154500	117771440	9890	9890	9890	9890	0
175	20231110	154400	117771440	9890	9890	9890	9890	0
176	20231110	154300	117771440	9890	9890	9890	9890	0
177	20231110	154200	117771440	9890	9890	9890	9890	0
178	20231110	154100	117771440	9890	9890	9890	9890	0
179	20231110	154000	117771440	9890	9890	9890	9890	0
180	20231110	153900	117771440	9890	9890	9890	9890	0
181	20231110	153800	117771440	9890	9890	9890	9890	0
182	20231110	153700	117771440	9890	9890	9890	9890	354
183	20231110	153600	117771440	9890	9890	9890	9890	0
184	20231110	153500	117771440	9890	9890	9890	9890	0
185	20231110	153400	117771440	9890	9890	9890	9890	0
186	20231110	153300	117771440	9890	9890	9890	9890	0
187	20231110	153200	117771440	9890	9890	9890	9890	0
188	20231110	153100	117771440	9890	9890	9890	9890	0
189	20231110	153000	117771440	9890	9890	9890	9890	354
190	20231110	152900	114270380	9850	9850	9850	9850	0
191	20231110	152800	114270380	9850	9850	9850	9850	0
192	20231110	152700	114270380	9850	9850	9850	9850	0
193	20231110	152600	114270380	9850	9850	9850	9850	0
194	20231110	152500	114270380	9850	9850	9850	9850	0
195	20231110	152400	114270380	9850	9850	9850	9850	0
196	20231110	152300	114270380	9850	9850	9850	9850	0
197	20231110	152200	114270380	9850	9850	9850	9850	0
198	20231110	152100	114270380	9850	9850	9850	9850	0
199	20231110	152000	114270380	9850	9850	9850	9850	0
200	20231110	151900	114270380	9850	9850	9850	9850	1
201	20231110	151800	114260530	9890	9890	9890	9890	0
202	20231110	151700	114260530	9890	9890	9890	9890	8
203	20231110	151600	114181410	9890	9890	9890	9890	6
204	20231110	151500	114122070	9890	9840	9890	9840	606
205	20231110	151400	108158930	9840	9840	9840	9840	190
206	20231110	151300	106289330	9840	9850	9850	9840	165
207	20231110	151200	104664160	9850	9850	9850	9850	0
208	20231110	151100	104664160	9850	9850	9850	9850	0
209	20231110	151000	104664160	9850	9850	9850	9850	0
210	20231110	150900	104664160	9850	9890	9890	9850	9
211	20231110	150800	104575190	9850	9850	9850	9850	0
212	20231110	150700	104575190	9850	9880	9880	9850	721
213	20231110	150600	97462420	9870	9870	9870	9870	0
214	20231110	150500	97462420	9870	9870	9870	9870	0
215	20231110	150400	97462420	9870	9870	9870	9870	0
216	20231110	150300	97462420	9870	9870	9870	9870	0
217	20231110	150200	97462420	9870	9870	9870	9870	0
218	20231110	150100	97462420	9870	9870	9870	9870	0
219	20231110	150000	97462420	9870	9870	9870	9870	0
220	20231110	145900	97462420	9870	9870	9870	9870	0
221	20231110	145800	97462420	9870	9870	9870	9870	0
222	20231110	145700	97462420	9870	9870	9870	9870	0
223	20231110	145600	97462420	9870	9870	9870	9870	0
224	20231110	145500	97462420	9870	9870	9870	9870	0
225	20231110	145400	97462420	9870	9870	9870	9870	477
226	20231110	145300	92754430	9860	9860	9860	9860	3
227	20231110	145200	92724850	9860	9860	9860	9860	0
228	20231110	145100	92724850	9860	9860	9860	9860	0
229	20231110	145000	92724850	9860	9860	9860	9860	0
230	20231110	144900	92724850	9860	9860	9860	9860	2
231	20231110	144800	92705130	9860	9860	9860	9860	0
232	20231110	144700	92705130	9860	9860	9860	9860	0
233	20231110	144600	92705130	9860	9860	9860	9860	0
234	20231110	144500	92705130	9860	9860	9860	9860	0
235	20231110	144400	92705130	9860	9860	9860	9860	65
236	20231110	144300	92064230	9860	9870	9870	9860	2
237	20231110	144200	92044500	9870	9870	9870	9870	3
238	20231110	144100	92014890	9870	9870	9870	9870	2
239	20231110	144000	91995150	9850	9850	9850	9850	0
240	20231110	143900	91995150	9850	9850	9850	9850	0
241	20231110	143800	91995150	9850	9850	9850	9850	2
242	20231110	143700	91975450	9840	9840	9840	9840	0
243	20231110	143600	91975450	9840	9840	9840	9840	0
244	20231110	143500	91975450	9840	9840	9840	9840	0
245	20231110	143400	91975450	9840	9840	9840	9840	0
246	20231110	143300	91975450	9840	9840	9840	9840	0
247	20231110	143200	91975450	9840	9840	9840	9840	0
248	20231110	143100	91975450	9840	9840	9840	9840	0
249	20231110	143000	91975450	9840	9840	9840	9840	0
250	20231110	142900	91975450	9840	9840	9840	9840	0
251	20231110	142800	91975450	9840	9840	9840	9840	0
252	20231110	142700	91975450	9840	9840	9840	9840	0
253	20231110	142600	91975450	9840	9840	9840	9840	0
254	20231110	142500	91975450	9840	9840	9840	9840	0
255	20231110	142400	91975450	9840	9840	9840	9840	0
256	20231110	142300	91975450	9840	9880	9880	9840	102
257	20231110	142200	90967770	9880	9880	9880	9880	0
258	20231110	142100	90967770	9880	9880	9880	9880	0
259	20231110	142000	90967770	9880	9880	9880	9880	0
260	20231110	141900	90967770	9880	9880	9880	9880	0
261	20231110	141800	90967770	9880	9880	9880	9880	4
262	20231110	141700	90928250	9790	9850	9850	9780	1781
263	20231110	141600	73450270	9860	9860	9860	9860	0
264	20231110	141500	73450270	9860	9860	9860	9860	0
265	20231110	141400	73450270	9860	9860	9860	9860	0
266	20231110	141300	73450270	9860	9860	9860	9860	0
267	20231110	141200	73450270	9860	9860	9860	9860	0
268	20231110	141100	73450270	9860	9860	9860	9860	0
269	20231110	141000	73450270	9860	9860	9860	9860	0
270	20231110	140900	73450270	9860	9860	9860	9860	0
271	20231110	140800	73450270	9860	9860	9860	9860	0
272	20231110	140700	73450270	9860	9860	9860	9860	0
273	20231110	140600	73450270	9860	9860	9860	9860	0
274	20231110	140500	73450270	9860	9860	9860	9860	0
275	20231110	140400	73450270	9860	9860	9860	9860	62
276	20231110	140300	72838950	9850	9850	9850	9850	0
277	20231110	140200	72838950	9850	9850	9850	9850	0
278	20231110	140100	72838950	9850	9850	9850	9850	0
279	20231110	140000	72838950	9850	9850	9850	9850	54
280	20231110	135900	72307050	9850	9850	9850	9850	0
281	20231110	135800	72307050	9850	9860	9860	9850	43
282	20231110	135700	71883090	9860	9860	9860	9860	0
283	20231110	135600	71883090	9860	9860	9860	9860	0
284	20231110	135500	71883090	9860	9860	9860	9860	0
285	20231110	135400	71883090	9860	9870	9870	9860	32
286	20231110	135300	71567490	9870	9880	9880	9870	21
287	20231110	135200	71360020	9880	9880	9880	9880	0
288	20231110	135100	71360020	9880	9880	9880	9880	0
289	20231110	135000	71360020	9880	9880	9880	9880	0
290	20231110	134900	71360020	9880	9880	9880	9880	0
291	20231110	134800	71360020	9880	9880	9880	9880	0
292	20231110	134700	71360020	9880	9880	9880	9880	6
293	20231110	134600	71300740	9880	9880	9880	9880	0
294	20231110	134500	71300740	9880	9880	9880	9880	2
295	20231110	134400	71280980	9860	9860	9860	9860	0
296	20231110	134300	71280980	9860	9880	9880	9860	5
297	20231110	134200	71231600	9860	9880	9880	9860	27
298	20231110	134100	70964860	9880	9880	9880	9880	0
299	20231110	134000	70964860	9880	9880	9880	9880	0
300	20231110	133900	70964860	9880	9880	9880	9880	52
301	20231110	133800	70451100	9880	9880	9880	9880	0
302	20231110	133700	70451100	9880	9880	9880	9880	0
303	20231110	133600	70451100	9880	9880	9880	9880	0
304	20231110	133500	70451100	9880	9880	9880	9880	0
305	20231110	133400	70451100	9880	9880	9880	9880	0
306	20231110	133300	70451100	9880	9880	9880	9880	4
307	20231110	133200	70411580	9880	9880	9880	9880	0
308	20231110	133100	70411580	9880	9880	9880	9880	0
309	20231110	133000	70411580	9880	9880	9880	9880	1
310	20231110	132900	70401700	9880	9880	9880	9880	0
311	20231110	132800	70401700	9880	9880	9880	9880	0
312	20231110	132700	70401700	9880	9880	9880	9880	0
313	20231110	132600	70401700	9880	9880	9880	9880	0
314	20231110	132500	70401700	9880	9880	9880	9880	4
315	20231110	132400	70362180	9880	9880	9880	9880	5
316	20231110	132300	70312780	9880	9880	9880	9880	5
317	20231110	132200	70263380	9860	9860	9880	9860	354
318	20231110	132100	66768910	9850	9850	9850	9850	0
319	20231110	132000	66768910	9850	9850	9850	9850	0
320	20231110	131900	66768910	9850	9850	9850	9850	0
321	20231110	131800	66768910	9850	9850	9850	9850	0
322	20231110	131700	66768910	9850	9850	9850	9850	0
323	20231110	131600	66768910	9850	9850	9850	9850	0
324	20231110	131500	66768910	9850	9850	9850	9850	0
325	20231110	131400	66768910	9850	9850	9850	9850	0
326	20231110	131300	66768910	9850	9850	9850	9850	0
327	20231110	131200	66768910	9850	9850	9850	9850	0
328	20231110	131100	66768910	9850	9850	9850	9850	0
329	20231110	131000	66768910	9850	9850	9850	9850	0
330	20231110	130900	66768910	9850	9850	9850	9850	0
331	20231110	130800	66768910	9850	9850	9850	9850	0
332	20231110	130700	66768910	9850	9850	9850	9850	0
333	20231110	130600	66768910	9850	9850	9850	9850	0
334	20231110	130500	66768910	9850	9850	9850	9850	0
335	20231110	130400	66768910	9850	9850	9850	9850	0
336	20231110	130300	66768910	9850	9850	9850	9850	0
337	20231110	130200	66768910	9850	9850	9850	9850	84
338	20231110	130100	65941510	9830	9830	9830	9830	0
339	20231110	130000	65941510	9830	9830	9830	9830	3
340	20231110	125900	65912020	9830	9850	9850	9830	26
341	20231110	125800	65655940	9830	9830	9830	9830	30
342	20231110	125700	65361040	9830	9830	9830	9830	0
343	20231110	125600	65361040	9830	9830	9830	9830	0
344	20231110	125500	65361040	9830	9830	9830	9830	0
345	20231110	125400	65361040	9830	9830	9830	9830	0
346	20231110	125300	65361040	9830	9830	9830	9830	0
347	20231110	125200	65361040	9830	9830	9830	9830	0
348	20231110	125100	65361040	9830	9830	9830	9830	0
349	20231110	125000	65361040	9830	9830	9830	9830	0
350	20231110	124900	65361040	9830	9830	9830	9830	0
351	20231110	124800	65361040	9830	9830	9830	9830	25
352	20231110	124700	65115290	9830	9830	9830	9830	0
353	20231110	124600	65115290	9830	9830	9830	9830	0
354	20231110	124500	65115290	9830	9830	9830	9830	0
355	20231110	124400	65115290	9830	9830	9830	9830	0
356	20231110	124300	65115290	9830	9830	9830	9830	0
357	20231110	124200	65115290	9830	9830	9830	9830	0
358	20231110	124100	65115290	9830	9830	9830	9830	0
359	20231110	124000	65115290	9830	9830	9830	9830	0
360	20231110	123900	65115290	9830	9830	9830	9830	5
361	20231110	123800	65066140	9830	9830	9830	9830	0
362	20231110	123700	65066140	9830	9830	9830	9830	3
363	20231110	123600	65036650	9850	9850	9850	9850	0
364	20231110	123500	65036650	9850	9850	9850	9850	0
365	20231110	123400	65036650	9850	9850	9850	9850	0
366	20231110	123300	65036650	9850	9850	9850	9850	0
367	20231110	123200	65036650	9850	9850	9850	9850	0
368	20231110	123100	65036650	9850	9850	9850	9850	0
369	20231110	123000	65036650	9850	9850	9850	9850	0
370	20231110	122900	65036650	9850	9850	9850	9850	0
371	20231110	122800	65036650	9850	9850	9850	9850	0
372	20231110	122700	65036650	9850	9850	9850	9850	0
373	20231110	122600	65036650	9850	9850	9850	9850	0
374	20231110	122500	65036650	9850	9850	9850	9850	0
375	20231110	122400	65036650	9850	9850	9850	9850	0
376	20231110	122300	65036650	9850	9850	9850	9850	0
377	20231110	122200	65036650	9850	9850	9850	9850	44
378	20231110	122100	64603250	9840	9840	9840	9840	0
379	20231110	122000	64603250	9840	9840	9840	9840	0
380	20231110	121900	64603250	9840	9840	9840	9840	0
381	20231110	121800	64603250	9840	9840	9840	9840	0
382	20231110	121700	64603250	9840	9840	9840	9840	0
383	20231110	121600	64603250	9840	9840	9840	9840	58
384	20231110	121500	64032530	9850	9850	9850	9850	0
385	20231110	121400	64032530	9850	9850	9850	9850	5
386	20231110	121300	63983280	9840	9840	9840	9840	0
387	20231110	121200	63983280	9840	9840	9840	9840	0
388	20231110	121100	63983280	9840	9840	9840	9840	4
389	20231110	121000	63943920	9840	9840	9840	9840	0
390	20231110	120900	63943920	9840	9840	9840	9840	0
391	20231110	120800	63943920	9840	9840	9840	9840	0
392	20231110	120700	63943920	9840	9840	9840	9840	0
393	20231110	120600	63943920	9840	9840	9840	9840	0
394	20231110	120500	63943920	9840	9840	9840	9840	0
395	20231110	120400	63943920	9840	9840	9840	9840	0
396	20231110	120300	63943920	9840	9840	9840	9840	0
397	20231110	120200	63943920	9840	9840	9840	9840	0
398	20231110	120100	63943920	9840	9840	9840	9840	0
399	20231110	120000	63943920	9840	9840	9840	9840	85
400	20231110	115900	63107520	9840	9840	9840	9840	0
401	20231110	115800	63107520	9840	9840	9840	9840	0
402	20231110	115700	63107520	9840	9840	9840	9840	66
403	20231110	115600	62458080	9830	9830	9830	9830	0
404	20231110	115500	62458080	9830	9830	9830	9830	1
405	20231110	115400	62448250	9830	9830	9830	9830	3
406	20231110	115300	62418760	9830	9830	9830	9830	0
407	20231110	115200	62418760	9830	9830	9830	9830	0
408	20231110	115100	62418760	9830	9830	9830	9830	0
409	20231110	115000	62418760	9830	9830	9830	9830	0
410	20231110	114900	62418760	9830	9830	9830	9830	0
411	20231110	114800	62418760	9830	9830	9830	9830	0
412	20231110	114700	62418760	9830	9830	9830	9830	0
413	20231110	114600	62418760	9830	9830	9830	9830	0
414	20231110	114500	62418760	9830	9830	9830	9830	0
415	20231110	114400	62418760	9830	9830	9830	9830	0
416	20231110	114300	62418760	9830	9830	9830	9830	0
417	20231110	114200	62418760	9830	9830	9830	9830	0
418	20231110	114100	62418760	9830	9830	9830	9830	0
419	20231110	114000	62418760	9830	9830	9830	9830	0
420	20231110	113900	62418760	9830	9830	9830	9830	0
421	20231110	113800	62418760	9830	9830	9830	9830	0
422	20231110	113700	62418760	9830	9830	9830	9830	0
423	20231110	113600	62418760	9830	9830	9830	9830	0
424	20231110	113500	62418760	9830	9830	9830	9830	40
425	20231110	113400	62025560	9830	9830	9830	9830	1
426	20231110	113300	62015730	9840	9840	9840	9840	23
427	20231110	113200	61789410	9840	9840	9840	9840	0
428	20231110	113100	61789410	9840	9840	9840	9840	0
429	20231110	113000	61789410	9840	9840	9840	9840	1
430	20231110	112900	61779570	9830	9830	9830	9830	0
431	20231110	112800	61779570	9830	9830	9830	9830	0
432	20231110	112700	61779570	9830	9830	9830	9830	0
433	20231110	112600	61779570	9830	9830	9830	9830	0
434	20231110	112500	61779570	9830	9830	9830	9830	0
435	20231110	112400	61779570	9830	9830	9830	9830	0
436	20231110	112300	61779570	9830	9830	9830	9830	0
437	20231110	112200	61779570	9830	9830	9830	9830	0
438	20231110	112100	61779570	9830	9830	9830	9830	0
439	20231110	112000	61779570	9830	9830	9830	9830	10
440	20231110	111900	61681270	9830	9830	9830	9830	0
441	20231110	111800	61681270	9830	9830	9830	9830	0
442	20231110	111700	61681270	9830	9830	9830	9830	0
443	20231110	111600	61681270	9830	9830	9830	9830	0
444	20231110	111500	61681270	9830	9830	9830	9830	0
445	20231110	111400	61681270	9830	9830	9830	9830	0
446	20231110	111300	61681270	9830	9830	9830	9830	0
447	20231110	111200	61681270	9830	9830	9830	9830	0
448	20231110	111100	61681270	9830	9830	9830	9830	100
449	20231110	111000	60698270	9840	9840	9840	9840	25
450	20231110	110900	60452270	9830	9830	9830	9830	0
451	20231110	110800	60452270	9830	9830	9830	9830	0
452	20231110	110700	60452270	9830	9830	9830	9830	0
453	20231110	110600	60452270	9830	9830	9830	9830	0
454	20231110	110500	60452270	9830	9830	9830	9830	0
455	20231110	110400	60452270	9830	9830	9830	9830	0
456	20231110	110300	60452270	9830	9830	9830	9830	0
457	20231110	110200	60452270	9830	9830	9830	9830	0
458	20231110	110100	60452270	9830	9840	9840	9830	110
459	20231110	110000	59369960	9830	9830	9830	9830	0
460	20231110	105900	59369960	9830	9830	9830	9830	1
461	20231110	105800	59360130	9830	9830	9830	9830	0
462	20231110	105700	59360130	9830	9830	9830	9830	0
463	20231110	105600	59360130	9830	9830	9830	9830	0
464	20231110	105500	59360130	9830	9830	9830	9830	0
465	20231110	105400	59360130	9830	9830	9830	9830	0
466	20231110	105300	59360130	9830	9830	9830	9830	0
467	20231110	105200	59360130	9830	9830	9830	9830	0
468	20231110	105100	59360130	9830	9830	9830	9830	0
469	20231110	105000	59360130	9830	9830	9830	9830	0
470	20231110	104900	59360130	9830	9830	9830	9830	0
471	20231110	104800	59360130	9830	9830	9830	9830	72
472	20231110	104700	58652370	9830	9830	9830	9830	0
473	20231110	104600	58652370	9830	9830	9830	9830	0
474	20231110	104500	58652370	9830	9830	9830	9830	0
475	20231110	104400	58652370	9830	9830	9830	9830	0
476	20231110	104300	58652370	9830	9830	9830	9830	0
477	20231110	104200	58652370	9830	9830	9830	9830	0
478	20231110	104100	58652370	9830	9830	9830	9830	0
479	20231110	104000	58652370	9830	9830	9830	9830	7
480	20231110	103900	58583560	9840	9840	9840	9840	0
481	20231110	103800	58583560	9840	9840	9840	9840	12
482	20231110	103700	58465480	9840	9840	9840	9840	22
483	20231110	103600	58249000	9840	9840	9840	9840	0
484	20231110	103500	58249000	9840	9850	9850	9840	41
485	20231110	103400	57845450	9840	9840	9840	9840	0
486	20231110	103300	57845450	9840	9840	9840	9840	0
487	20231110	103200	57845450	9840	9840	9840	9840	106
488	20231110	103100	56802410	9820	9820	9820	9820	0
489	20231110	103000	56802410	9820	9820	9820	9820	0
490	20231110	102900	56802410	9820	9820	9820	9820	0
491	20231110	102800	56802410	9820	9820	9820	9820	0
492	20231110	102700	56802410	9820	9820	9820	9820	0
493	20231110	102600	56802410	9820	9780	9820	9780	2887
494	20231110	102500	28566390	9770	9780	9780	9770	80
495	20231110	102400	27784030	9770	9780	9780	9770	238
496	20231110	102300	25456480	9770	9780	9780	9770	116
497	20231110	102200	24322050	9770	9770	9770	9770	0
498	20231110	102100	24322050	9770	9770	9770	9770	0
499	20231110	102000	24322050	9770	9770	9770	9770	0
500	20231110	101900	24322050	9770	9770	9770	9770	0
501	20231110	101800	24322050	9770	9770	9770	9770	0
502	20231110	101700	24322050	9770	9780	9780	9770	16
503	20231110	101600	24165580	9770	9770	9770	9770	0
504	20231110	101500	24165580	9770	9770	9770	9770	1
505	20231110	101400	24155810	9780	9780	9780	9780	39
506	20231110	101300	23774390	9770	9770	9770	9770	0
507	20231110	101200	23774390	9770	9770	9770	9770	0
508	20231110	101100	23774390	9770	9780	9780	9770	45
509	20231110	101000	23334440	9780	9780	9780	9780	0
510	20231110	100900	23334440	9780	9780	9780	9780	0
511	20231110	100800	23334440	9780	9780	9780	9780	320
512	20231110	100700	20204840	9780	9780	9780	9780	0
513	20231110	100600	20204840	9780	9780	9780	9780	0
514	20231110	100500	20204840	9780	9780	9780	9780	0
515	20231110	100400	20204840	9780	9780	9780	9780	10
516	20231110	100300	20107040	9790	9790	9790	9790	0
517	20231110	100200	20107040	9790	9790	9790	9790	0
518	20231110	100100	20107040	9790	9790	9790	9790	0
519	20231110	100000	20107040	9790	9790	9790	9790	106
520	20231110	095900	19069300	9790	9790	9790	9790	40
521	20231110	095800	18677700	9790	9790	9790	9790	0
522	20231110	095700	18677700	9790	9790	9790	9790	76
523	20231110	095600	17933660	9790	9790	9790	9790	19
524	20231110	095500	17747650	9790	9790	9790	9790	249
525	20231110	095400	15309940	9790	9790	9790	9790	5
526	20231110	095300	15260990	9790	9790	9790	9790	0
527	20231110	095200	15260990	9790	9790	9790	9790	0
528	20231110	095100	15260990	9790	9790	9790	9790	22
529	20231110	095000	15045610	9790	9790	9790	9790	41
530	20231110	094900	14644220	9790	9790	9790	9790	103
531	20231110	094800	13635850	9790	9790	9790	9790	0
532	20231110	094700	13635850	9790	9790	9790	9790	0
533	20231110	094600	13635850	9790	9790	9790	9790	0
534	20231110	094500	13635850	9790	9800	9800	9790	116
535	20231110	094400	12499550	9800	9800	9800	9800	0
536	20231110	094300	12499550	9800	9800	9800	9800	112
537	20231110	094200	11401950	9820	9820	9820	9820	0
538	20231110	094100	11401950	9820	9820	9820	9820	35
539	20231110	094000	11058250	9800	9800	9800	9800	0
540	20231110	093900	11058250	9800	9800	9800	9800	2
541	20231110	093800	11038650	9800	9800	9800	9800	551
542	20231110	093700	5638850	9830	9830	9830	9830	10
543	20231110	093600	5540550	9830	9830	9830	9820	164
544	20231110	093500	3929930	9840	9840	9840	9840	0
545	20231110	093400	3929930	9840	9840	9840	9840	0
546	20231110	093300	3929930	9840	9840	9840	9840	20
547	20231110	093200	3733130	9840	9840	9850	9840	109
548	20231110	093100	2660520	9840	9840	9840	9840	0
549	20231110	093000	2660520	9840	9840	9840	9840	5
550	20231110	092900	2611320	9830	9830	9830	9830	0
551	20231110	092800	2611320	9830	9830	9830	9830	5
552	20231110	092700	2562170	9820	9830	9830	9820	45
553	20231110	092600	2120220	9830	9830	9830	9830	5
554	20231110	092500	2071070	9820	9830	9830	9820	34
555	20231110	092400	1736960	9840	9840	9840	9840	0
556	20231110	092300	1736960	9840	9840	9840	9840	0
557	20231110	092200	1736960	9840	9840	9840	9840	1
558	20231110	092100	1727120	9830	9830	9830	9830	0
559	20231110	092000	1727120	9830	9830	9830	9830	1
560	20231110	091900	1717290	9840	9860	9860	9840	28
561	20231110	091800	1441630	9860	9870	9870	9860	67
562	20231110	091700	780580	9890	9890	9890	9890	0
563	20231110	091600	780580	9890	9890	9890	9890	0
564	20231110	091500	780580	9890	9890	9890	9890	0
565	20231110	091400	780580	9890	9890	9890	9890	0
566	20231110	091300	780580	9890	9890	9890	9890	0
567	20231110	091200	780580	9890	9890	9890	9890	4
568	20231110	091100	741020	9900	9900	9900	9900	0
569	20231110	091000	741020	9900	9900	9900	9900	0
570	20231110	090900	741020	9900	9900	9900	9900	0
571	20231110	090800	741020	9900	9900	9900	9900	0
572	20231110	090700	741020	9900	9900	9900	9900	0
573	20231110	090600	741020	9900	9900	9900	9900	0
574	20231110	090500	741020	9900	9900	9900	9900	0
575	20231110	090400	741020	9900	9900	9900	9900	0
576	20231110	090300	741020	9900	9880	9900	9880	7
577	20231110	090200	671840	9880	9880	9880	9880	6
578	20231110	090100	612560	9880	9880	9880	9880	0
579	20231110	090000	612560	9880	9880	9880	9880	62