KissMeData/001260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183300	49802180	7470	7470	7470	7470	675
3	20231102	183200	49802180	7470	7470	7470	7470	0
4	20231102	183100	49802180	7470	7470	7470	7470	0
5	20231102	183000	49802180	7470	7470	7470	7470	0
6	20231102	182900	49802180	7470	7470	7470	7470	0
7	20231102	182800	49802180	7470	7470	7470	7470	0
8	20231102	182700	49802180	7470	7470	7470	7470	0
9	20231102	182600	49802180	7470	7470	7470	7470	0
10	20231102	182500	49802180	7470	7470	7470	7470	0
11	20231102	182400	49802180	7470	7470	7470	7470	0
12	20231102	182300	49802180	7470	7470	7470	7470	0
13	20231102	182200	49802180	7470	7470	7470	7470	0
14	20231102	182100	49802180	7470	7470	7470	7470	0
15	20231102	182000	49802180	7470	7470	7470	7470	0
16	20231102	181900	49802180	7470	7470	7470	7470	0
17	20231102	181800	49802180	7470	7470	7470	7470	0
18	20231102	181700	49802180	7470	7470	7470	7470	0
19	20231102	181600	49802180	7470	7470	7470	7470	0
20	20231102	181500	49802180	7470	7470	7470	7470	0
21	20231102	181400	49802180	7470	7470	7470	7470	0
22	20231102	181300	49802180	7470	7470	7470	7470	0
23	20231102	181200	49802180	7470	7470	7470	7470	0
24	20231102	181100	49802180	7470	7470	7470	7470	0
25	20231102	181000	49802180	7470	7470	7470	7470	0
26	20231102	180900	49802180	7470	7470	7470	7470	0
27	20231102	180800	49802180	7470	7470	7470	7470	0
28	20231102	180700	49802180	7470	7470	7470	7470	0
29	20231102	180600	49802180	7470	7470	7470	7470	0
30	20231102	180500	49802180	7470	7470	7470	7470	0
31	20231102	180400	49802180	7470	7470	7470	7470	0
32	20231102	180300	49802180	7470	7470	7470	7470	675
33	20231102	180200	49802180	7470	7470	7470	7470	0
34	20231102	180100	49802180	7470	7470	7470	7470	0
35	20231102	180000	49802180	7470	7470	7470	7470	0
36	20231102	175900	49802180	7470	7470	7470	7470	0
37	20231102	175800	49802180	7470	7470	7470	7470	0
38	20231102	175700	49802180	7470	7470	7470	7470	0
39	20231102	175600	49802180	7470	7470	7470	7470	0
40	20231102	175500	49802180	7470	7470	7470	7470	0
41	20231102	175400	49802180	7470	7470	7470	7470	0
42	20231102	175300	49802180	7470	7470	7470	7470	0
43	20231102	175200	49802180	7470	7470	7470	7470	0
44	20231102	175100	49802180	7470	7470	7470	7470	0
45	20231102	175000	49802180	7470	7470	7470	7470	0
46	20231102	174900	49802180	7470	7470	7470	7470	0
47	20231102	174800	49802180	7470	7470	7470	7470	0
48	20231102	174700	49802180	7470	7470	7470	7470	0
49	20231102	174600	49802180	7470	7470	7470	7470	0
50	20231102	174500	49802180	7470	7470	7470	7470	0
51	20231102	174400	49802180	7470	7470	7470	7470	0
52	20231102	174300	49802180	7470	7470	7470	7470	0
53	20231102	174200	49802180	7470	7470	7470	7470	0
54	20231102	174100	49802180	7470	7470	7470	7470	0
55	20231102	174000	49802180	7470	7470	7470	7470	0
56	20231102	173900	49802180	7470	7470	7470	7470	0
57	20231102	173800	49802180	7470	7470	7470	7470	0
58	20231102	173700	49802180	7470	7470	7470	7470	0
59	20231102	173600	49802180	7470	7470	7470	7470	0
60	20231102	173500	49802180	7470	7470	7470	7470	0
61	20231102	173400	49802180	7470	7470	7470	7470	0
62	20231102	173300	49802180	7470	7470	7470	7470	675
63	20231102	173200	49802180	7470	7470	7470	7470	0
64	20231102	173100	49802180	7470	7470	7470	7470	0
65	20231102	173000	49802180	7470	7470	7470	7470	0
66	20231102	172900	49802180	7470	7470	7470	7470	0
67	20231102	172800	49802180	7470	7470	7470	7470	0
68	20231102	172700	49802180	7470	7470	7470	7470	0
69	20231102	172600	49802180	7470	7470	7470	7470	0
70	20231102	172500	49802180	7470	7470	7470	7470	0
71	20231102	172400	49802180	7470	7470	7470	7470	0
72	20231102	172300	49802180	7470	7470	7470	7470	0
73	20231102	172200	49802180	7470	7470	7470	7470	0
74	20231102	172100	49802180	7470	7470	7470	7470	0
75	20231102	172000	49802180	7470	7470	7470	7470	0
76	20231102	171900	49802180	7470	7470	7470	7470	0
77	20231102	171800	49802180	7470	7470	7470	7470	0
78	20231102	171700	49802180	7470	7470	7470	7470	0
79	20231102	171600	49802180	7470	7470	7470	7470	0
80	20231102	171500	49802180	7470	7470	7470	7470	0
81	20231102	171400	49802180	7470	7470	7470	7470	0
82	20231102	171300	49802180	7470	7470	7470	7470	0
83	20231102	171200	49802180	7470	7470	7470	7470	0
84	20231102	171100	49802180	7470	7470	7470	7470	0
85	20231102	171000	49802180	7470	7470	7470	7470	0
86	20231102	170900	49802180	7470	7470	7470	7470	0
87	20231102	170800	49802180	7470	7470	7470	7470	0
88	20231102	170700	49802180	7470	7470	7470	7470	0
89	20231102	170600	49802180	7470	7470	7470	7470	0
90	20231102	170500	49802180	7470	7470	7470	7470	0
91	20231102	170400	49802180	7470	7470	7470	7470	0
92	20231102	170300	49802180	7470	7470	7470	7470	675
93	20231102	170200	49802180	7470	7470	7470	7470	0
94	20231102	170100	49802180	7470	7470	7470	7470	0
95	20231102	170000	49802180	7470	7470	7470	7470	0
96	20231102	165900	49802180	7470	7470	7470	7470	0
97	20231102	165800	49802180	7470	7470	7470	7470	0
98	20231102	165700	49802180	7470	7470	7470	7470	0
99	20231102	165600	49802180	7470	7470	7470	7470	0
100	20231102	165500	49802180	7470	7470	7470	7470	0
101	20231102	165400	49802180	7470	7470	7470	7470	0
102	20231102	165300	49802180	7470	7470	7470	7470	0
103	20231102	165200	49802180	7470	7470	7470	7470	0
104	20231102	165100	49802180	7470	7470	7470	7470	0
105	20231102	165000	49802180	7470	7470	7470	7470	0
106	20231102	164900	49802180	7470	7470	7470	7470	0
107	20231102	164800	49802180	7470	7470	7470	7470	0
108	20231102	164700	49802180	7470	7470	7470	7470	0
109	20231102	164600	49802180	7470	7470	7470	7470	0
110	20231102	164500	49802180	7470	7470	7470	7470	0
111	20231102	164400	49802180	7470	7470	7470	7470	0
112	20231102	164300	49802180	7470	7470	7470	7470	0
113	20231102	164200	49802180	7470	7470	7470	7470	0
114	20231102	164100	49802180	7470	7470	7470	7470	0
115	20231102	164000	49802180	7470	7470	7470	7470	0
116	20231102	163900	49802180	7470	7470	7470	7470	0
117	20231102	163800	49802180	7470	7470	7470	7470	0
118	20231102	163700	49802180	7470	7470	7470	7470	0
119	20231102	163600	49802180	7470	7470	7470	7470	0
120	20231102	163500	49802180	7470	7470	7470	7470	0
121	20231102	163400	49802180	7470	7470	7470	7470	0
122	20231102	163300	49802180	7470	7470	7470	7470	675
123	20231102	163200	49802180	7470	7470	7470	7470	0
124	20231102	163100	49802180	7470	7470	7470	7470	0
125	20231102	163000	49802180	7470	7470	7470	7470	0
126	20231102	162900	49802180	7470	7470	7470	7470	0
127	20231102	162800	49802180	7470	7470	7470	7470	0
128	20231102	162700	49802180	7470	7470	7470	7470	0
129	20231102	162600	49802180	7470	7470	7470	7470	0
130	20231102	162500	49802180	7470	7470	7470	7470	0
131	20231102	162400	49802180	7470	7470	7470	7470	0
132	20231102	162300	49802180	7470	7470	7470	7470	0
133	20231102	162200	49802180	7470	7470	7470	7470	0
134	20231102	162100	49802180	7470	7470	7470	7470	0
135	20231102	162000	49802180	7470	7470	7470	7470	0
136	20231102	161900	49802180	7470	7470	7470	7470	0
137	20231102	161800	49802180	7470	7470	7470	7470	0
138	20231102	161700	49802180	7470	7470	7470	7470	0
139	20231102	161600	49802180	7470	7470	7470	7470	0
140	20231102	161500	49802180	7470	7470	7470	7470	0
141	20231102	161400	49802180	7470	7470	7470	7470	0
142	20231102	161300	49802180	7470	7470	7470	7470	0
143	20231102	161200	49802180	7470	7470	7470	7470	0
144	20231102	161100	49802180	7470	7470	7470	7470	0
145	20231102	161000	49802180	7470	7470	7470	7470	0
146	20231102	160900	49802180	7470	7470	7470	7470	0
147	20231102	160800	49802180	7470	7470	7470	7470	0
148	20231102	160700	49802180	7470	7470	7470	7470	0
149	20231102	160600	49802180	7470	7470	7470	7470	0
150	20231102	160500	49802180	7470	7470	7470	7470	0
151	20231102	160400	49802180	7470	7470	7470	7470	0
152	20231102	160300	49802180	7470	7470	7470	7470	675
153	20231102	160200	49802180	7470	7470	7470	7470	0
154	20231102	160100	49802180	7470	7470	7470	7470	0
155	20231102	160000	49802180	7470	7470	7470	7470	0
156	20231102	155900	49802180	7470	7470	7470	7470	0
157	20231102	155800	49802180	7470	7470	7470	7470	0
158	20231102	155700	49802180	7470	7470	7470	7470	0
159	20231102	155600	49802180	7470	7470	7470	7470	0
160	20231102	155500	49802180	7470	7470	7470	7470	0
161	20231102	155400	49802180	7470	7470	7470	7470	0
162	20231102	155300	49802180	7470	7470	7470	7470	0
163	20231102	155200	49802180	7470	7470	7470	7470	0
164	20231102	155100	49802180	7470	7470	7470	7470	0
165	20231102	155000	49802180	7470	7470	7470	7470	0
166	20231102	154900	49802180	7470	7470	7470	7470	0
167	20231102	154800	49802180	7470	7470	7470	7470	0
168	20231102	154700	49802180	7470	7470	7470	7470	0
169	20231102	154600	49802180	7470	7470	7470	7470	0
170	20231102	154500	49802180	7470	7470	7470	7470	0
171	20231102	154400	49802180	7470	7470	7470	7470	0
172	20231102	154300	49802180	7470	7470	7470	7470	0
173	20231102	154200	49802180	7470	7470	7470	7470	0
174	20231102	154100	49802180	7470	7470	7470	7470	0
175	20231102	154000	49802180	7470	7470	7470	7470	0
176	20231102	153900	49802180	7470	7470	7470	7470	0
177	20231102	153800	49802180	7470	7470	7470	7470	0
178	20231102	153700	49802180	7470	7470	7470	7470	0
179	20231102	153600	49802180	7470	7470	7470	7470	0
180	20231102	153500	49802180	7470	7470	7470	7470	0
181	20231102	153400	49802180	7470	7470	7470	7470	0
182	20231102	153300	49802180	7470	7470	7470	7470	675
183	20231102	153200	49802180	7470	7470	7470	7470	0
184	20231102	153100	49802180	7470	7470	7470	7470	0
185	20231102	153000	49802180	7470	7470	7470	7470	675
186	20231102	152900	44759930	7420	7420	7420	7420	0
187	20231102	152800	44759930	7420	7420	7420	7420	0
188	20231102	152700	44759930	7420	7420	7420	7420	0
189	20231102	152600	44759930	7420	7420	7420	7420	0
190	20231102	152500	44759930	7420	7420	7420	7420	0
191	20231102	152400	44759930	7420	7420	7420	7420	0
192	20231102	152300	44759930	7420	7420	7420	7420	0
193	20231102	152200	44759930	7420	7420	7420	7420	0
194	20231102	152100	44759930	7420	7420	7420	7420	0
195	20231102	152000	44759930	7420	7420	7420	7420	0
196	20231102	151900	44759930	7420	7420	7420	7420	50
197	20231102	151800	44388930	7420	7420	7420	7420	0
198	20231102	151700	44388930	7420	7420	7420	7420	4
199	20231102	151600	44359250	7420	7420	7420	7420	0
200	20231102	151500	44359250	7420	7420	7420	7420	0
201	20231102	151400	44359250	7420	7420	7420	7420	0
202	20231102	151300	44359250	7420	7420	7420	7420	0
203	20231102	151200	44359250	7420	7420	7420	7420	0
204	20231102	151100	44359250	7420	7420	7420	7420	4
205	20231102	151000	44329570	7420	7420	7420	7420	3
206	20231102	150900	44307310	7420	7420	7420	7420	0
207	20231102	150800	44307310	7420	7420	7420	7420	1
208	20231102	150700	44299890	7420	7420	7420	7420	9
209	20231102	150600	44233110	7420	7420	7420	7420	0
210	20231102	150500	44233110	7420	7420	7420	7420	0
211	20231102	150400	44233110	7420	7420	7420	7420	3
212	20231102	150300	44210850	7420	7420	7420	7400	12
213	20231102	150200	44122010	7400	7420	7420	7400	11
214	20231102	150100	44040590	7420	7420	7420	7420	0
215	20231102	150000	44040590	7420	7420	7420	7420	0
216	20231102	145900	44040590	7420	7420	7420	7420	2
217	20231102	145800	44025750	7420	7420	7420	7420	0
218	20231102	145700	44025750	7420	7420	7420	7420	0
219	20231102	145600	44025750	7420	7420	7420	7420	0
220	20231102	145500	44025750	7420	7420	7420	7420	0
221	20231102	145400	44025750	7420	7420	7420	7420	0
222	20231102	145300	44025750	7420	7420	7420	7420	10
223	20231102	145200	43951550	7420	7420	7420	7420	0
224	20231102	145100	43951550	7420	7420	7420	7420	0
225	20231102	145000	43951550	7420	7420	7420	7420	36
226	20231102	144900	43684430	7420	7420	7420	7420	0
227	20231102	144800	43684430	7420	7420	7420	7420	3
228	20231102	144700	43662170	7420	7420	7420	7420	0
229	20231102	144600	43662170	7420	7420	7420	7420	0
230	20231102	144500	43662170	7420	7420	7420	7420	0
231	20231102	144400	43662170	7420	7420	7420	7420	0
232	20231102	144300	43662170	7420	7420	7420	7420	10
233	20231102	144200	43587970	7430	7430	7430	7430	0
234	20231102	144100	43587970	7430	7430	7430	7430	0
235	20231102	144000	43587970	7430	7430	7430	7430	0
236	20231102	143900	43587970	7430	7430	7430	7430	5
237	20231102	143800	43550820	7430	7430	7430	7430	3
238	20231102	143700	43528530	7430	7430	7430	7430	0
239	20231102	143600	43528530	7430	7430	7430	7430	0
240	20231102	143500	43528530	7430	7430	7430	7430	0
241	20231102	143400	43528530	7430	7430	7430	7430	0
242	20231102	143300	43528530	7430	7400	7430	7400	67
243	20231102	143200	43032700	7430	7430	7430	7430	0
244	20231102	143100	43032700	7430	7430	7430	7430	1
245	20231102	143000	43025270	7400	7400	7400	7400	0
246	20231102	142900	43025270	7400	7400	7400	7400	0
247	20231102	142800	43025270	7400	7400	7400	7400	0
248	20231102	142700	43025270	7400	7400	7400	7400	18
249	20231102	142600	42892070	7400	7400	7400	7400	830
250	20231102	142500	36750070	7400	7400	7400	7400	0
251	20231102	142400	36750070	7400	7400	7400	7400	230
252	20231102	142300	35048070	7400	7400	7400	7400	10
253	20231102	142200	34974070	7400	7400	7400	7400	0
254	20231102	142100	34974070	7400	7410	7410	7400	12
255	20231102	142000	34885260	7430	7430	7430	7430	0
256	20231102	141900	34885260	7430	7430	7430	7430	0
257	20231102	141800	34885260	7430	7430	7430	7430	0
258	20231102	141700	34885260	7430	7430	7430	7430	1
259	20231102	141600	34877830	7430	7430	7430	7430	0
260	20231102	141500	34877830	7430	7430	7430	7430	0
261	20231102	141400	34877830	7430	7430	7430	7430	0
262	20231102	141300	34877830	7430	7430	7430	7430	0
263	20231102	141200	34877830	7430	7430	7430	7430	20
264	20231102	141100	34729230	7430	7430	7430	7430	0
265	20231102	141000	34729230	7430	7430	7430	7430	0
266	20231102	140900	34729230	7430	7430	7430	7430	2
267	20231102	140800	34714370	7430	7430	7430	7430	0
268	20231102	140700	34714370	7430	7430	7430	7430	134
269	20231102	140600	33718750	7430	7430	7430	7430	0
270	20231102	140500	33718750	7430	7430	7430	7430	0
271	20231102	140400	33718750	7430	7430	7430	7430	0
272	20231102	140300	33718750	7430	7430	7430	7430	0
273	20231102	140200	33718750	7430	7430	7430	7430	2
274	20231102	140100	33703890	7430	7430	7430	7430	0
275	20231102	140000	33703890	7430	7430	7430	7430	0
276	20231102	135900	33703890	7430	7430	7430	7430	1
277	20231102	135800	33696460	7430	7430	7430	7430	0
278	20231102	135700	33696460	7430	7430	7430	7430	10
279	20231102	135600	33622160	7430	7430	7430	7430	0
280	20231102	135500	33622160	7430	7430	7430	7430	0
281	20231102	135400	33622160	7430	7430	7430	7430	0
282	20231102	135300	33622160	7430	7430	7430	7430	0
283	20231102	135200	33622160	7430	7430	7430	7430	0
284	20231102	135100	33622160	7430	7430	7430	7430	0
285	20231102	135000	33622160	7430	7430	7430	7430	0
286	20231102	134900	33622160	7430	7430	7430	7430	0
287	20231102	134800	33622160	7430	7400	7430	7400	7
288	20231102	134700	33570330	7430	7430	7430	7430	0
289	20231102	134600	33570330	7430	7430	7430	7430	0
290	20231102	134500	33570330	7430	7430	7430	7430	0
291	20231102	134400	33570330	7430	7430	7430	7430	0
292	20231102	134300	33570330	7430	7430	7430	7430	0
293	20231102	134200	33570330	7430	7430	7430	7430	0
294	20231102	134100	33570330	7430	7430	7430	7430	13
295	20231102	134000	33473740	7430	7430	7430	7430	0
296	20231102	133900	33473740	7430	7430	7430	7430	0
297	20231102	133800	33473740	7430	7400	7430	7400	649
298	20231102	133700	28663740	7410	7410	7410	7410	0
299	20231102	133600	28663740	7410	7410	7410	7410	1
300	20231102	133500	28656330	7430	7430	7430	7430	0
301	20231102	133400	28656330	7430	7430	7430	7430	0
302	20231102	133300	28656330	7430	7430	7430	7430	0
303	20231102	133200	28656330	7430	7430	7430	7430	0
304	20231102	133100	28656330	7430	7430	7430	7430	0
305	20231102	133000	28656330	7430	7430	7430	7430	0
306	20231102	132900	28656330	7430	7430	7430	7430	0
307	20231102	132800	28656330	7430	7430	7430	7430	0
308	20231102	132700	28656330	7430	7430	7430	7430	0
309	20231102	132600	28656330	7430	7430	7430	7430	0
310	20231102	132500	28656330	7430	7430	7430	7430	0
311	20231102	132400	28656330	7430	7430	7430	7430	0
312	20231102	132300	28656330	7430	7430	7430	7430	0
313	20231102	132200	28656330	7430	7430	7430	7430	0
314	20231102	132100	28656330	7430	7430	7430	7430	0
315	20231102	132000	28656330	7430	7430	7430	7430	0
316	20231102	131900	28656330	7430	7430	7430	7430	0
317	20231102	131800	28656330	7430	7430	7430	7430	0
318	20231102	131700	28656330	7430	7430	7430	7430	0
319	20231102	131600	28656330	7430	7430	7430	7430	0
320	20231102	131500	28656330	7430	7430	7430	7430	0
321	20231102	131400	28656330	7430	7430	7430	7430	3
322	20231102	131300	28634040	7440	7440	7440	7440	0
323	20231102	131200	28634040	7440	7440	7440	7440	0
324	20231102	131100	28634040	7440	7440	7440	7440	1
325	20231102	131000	28626600	7440	7440	7440	7440	0
326	20231102	130900	28626600	7440	7440	7440	7440	0
327	20231102	130800	28626600	7440	7440	7440	7440	0
328	20231102	130700	28626600	7440	7440	7440	7440	0
329	20231102	130600	28626600	7440	7440	7440	7440	0
330	20231102	130500	28626600	7440	7440	7440	7440	0
331	20231102	130400	28626600	7440	7440	7440	7440	0
332	20231102	130300	28626600	7440	7440	7440	7440	0
333	20231102	130200	28626600	7440	7440	7440	7440	0
334	20231102	130100	28626600	7440	7440	7440	7440	2
335	20231102	130000	28611720	7410	7410	7410	7410	139
336	20231102	125900	27581730	7450	7450	7450	7450	0
337	20231102	125800	27581730	7450	7450	7450	7450	0
338	20231102	125700	27581730	7450	7450	7450	7450	0
339	20231102	125600	27581730	7450	7450	7450	7450	0
340	20231102	125500	27581730	7450	7450	7450	7450	0
341	20231102	125400	27581730	7450	7450	7450	7450	0
342	20231102	125300	27581730	7450	7450	7450	7450	0
343	20231102	125200	27581730	7450	7450	7450	7450	1
344	20231102	125100	27574280	7400	7420	7420	7400	10
345	20231102	125000	27500200	7450	7450	7450	7450	0
346	20231102	124900	27500200	7450	7450	7450	7450	2
347	20231102	124800	27485300	7450	7450	7450	7450	0
348	20231102	124700	27485300	7450	7450	7450	7450	0
349	20231102	124600	27485300	7450	7450	7450	7450	0
350	20231102	124500	27485300	7450	7450	7450	7450	0
351	20231102	124400	27485300	7450	7450	7450	7450	0
352	20231102	124300	27485300	7450	7450	7450	7450	0
353	20231102	124200	27485300	7450	7450	7450	7450	0
354	20231102	124100	27485300	7450	7450	7450	7450	0
355	20231102	124000	27485300	7450	7450	7450	7450	0
356	20231102	123900	27485300	7450	7450	7450	7450	2
357	20231102	123800	27470400	7450	7450	7450	7450	0
358	20231102	123700	27470400	7450	7450	7450	7450	0
359	20231102	123600	27470400	7450	7410	7450	7410	4
360	20231102	123500	27440660	7450	7450	7450	7450	0
361	20231102	123400	27440660	7450	7450	7450	7450	0
362	20231102	123300	27440660	7450	7450	7450	7450	0
363	20231102	123200	27440660	7450	7450	7450	7450	0
364	20231102	123100	27440660	7450	7410	7450	7400	7
365	20231102	123000	27388740	7460	7460	7460	7460	0
366	20231102	122900	27388740	7460	7460	7460	7460	0
367	20231102	122800	27388740	7460	7460	7460	7460	2
368	20231102	122700	27373820	7460	7450	7460	7450	2
369	20231102	122600	27358910	7460	7460	7460	7460	0
370	20231102	122500	27358910	7460	7420	7460	7420	506
371	20231102	122400	23598840	7420	7420	7420	7420	0
372	20231102	122300	23598840	7420	7420	7420	7420	0
373	20231102	122200	23598840	7420	7420	7420	7420	1
374	20231102	122100	23591420	7380	7380	7380	7380	0
375	20231102	122000	23591420	7380	7380	7380	7380	0
376	20231102	121900	23591420	7380	7380	7380	7380	75
377	20231102	121800	23037920	7380	7390	7390	7380	223
378	20231102	121700	21390720	7420	7420	7420	7420	0
379	20231102	121600	21390720	7420	7420	7420	7420	0
380	20231102	121500	21390720	7420	7420	7420	7420	0
381	20231102	121400	21390720	7420	7420	7420	7420	0
382	20231102	121300	21390720	7420	7420	7420	7420	0
383	20231102	121200	21390720	7420	7420	7420	7420	0
384	20231102	121100	21390720	7420	7420	7420	7420	0
385	20231102	121000	21390720	7420	7420	7420	7420	0
386	20231102	120900	21390720	7420	7420	7420	7420	0
387	20231102	120800	21390720	7420	7420	7420	7420	0
388	20231102	120700	21390720	7420	7420	7420	7420	0
389	20231102	120600	21390720	7420	7420	7420	7420	0
390	20231102	120500	21390720	7420	7420	7420	7420	0
391	20231102	120400	21390720	7420	7420	7420	7420	0
392	20231102	120300	21390720	7420	7390	7420	7380	4
393	20231102	120200	21361140	7430	7430	7430	7430	0
394	20231102	120100	21361140	7430	7430	7430	7430	0
395	20231102	120000	21361140	7430	7430	7430	7430	0
396	20231102	115900	21361140	7430	7430	7430	7430	0
397	20231102	115800	21361140	7430	7430	7430	7430	0
398	20231102	115700	21361140	7430	7430	7430	7430	0
399	20231102	115600	21361140	7430	7430	7430	7430	0
400	20231102	115500	21361140	7430	7430	7430	7430	0
401	20231102	115400	21361140	7430	7430	7430	7430	0
402	20231102	115300	21361140	7430	7430	7430	7430	0
403	20231102	115200	21361140	7430	7430	7430	7430	0
404	20231102	115100	21361140	7430	7430	7430	7430	0
405	20231102	115000	21361140	7430	7430	7430	7430	0
406	20231102	114900	21361140	7430	7430	7430	7430	0
407	20231102	114800	21361140	7430	7430	7430	7430	0
408	20231102	114700	21361140	7430	7430	7430	7430	0
409	20231102	114600	21361140	7430	7400	7430	7380	11
410	20231102	114500	21279760	7430	7430	7430	7430	5
411	20231102	114400	21242610	7430	7430	7430	7430	0
412	20231102	114300	21242610	7430	7430	7430	7430	0
413	20231102	114200	21242610	7430	7430	7430	7430	0
414	20231102	114100	21242610	7430	7430	7430	7430	0
415	20231102	114000	21242610	7430	7400	7430	7400	26
416	20231102	113900	21050180	7430	7430	7430	7430	0
417	20231102	113800	21050180	7430	7430	7430	7430	0
418	20231102	113700	21050180	7430	7430	7430	7430	0
419	20231102	113600	21050180	7430	7430	7430	7430	6
420	20231102	113500	21005600	7430	7430	7430	7430	0
421	20231102	113400	21005600	7430	7430	7430	7430	0
422	20231102	113300	21005600	7430	7430	7430	7430	0
423	20231102	113200	21005600	7430	7430	7430	7430	0
424	20231102	113100	21005600	7430	7430	7430	7430	0
425	20231102	113000	21005600	7430	7430	7430	7430	0
426	20231102	112900	21005600	7430	7430	7430	7430	0
427	20231102	112800	21005600	7430	7430	7430	7430	0
428	20231102	112700	21005600	7430	7430	7430	7430	0
429	20231102	112600	21005600	7430	7430	7430	7430	2
430	20231102	112500	20990740	7430	7430	7430	7430	0
431	20231102	112400	20990740	7430	7430	7430	7430	0
432	20231102	112300	20990740	7430	7430	7430	7430	0
433	20231102	112200	20990740	7430	7430	7430	7430	0
434	20231102	112100	20990740	7430	7430	7430	7430	70
435	20231102	112000	20470640	7440	7440	7440	7440	0
436	20231102	111900	20470640	7440	7440	7440	7440	0
437	20231102	111800	20470640	7440	7440	7440	7440	0
438	20231102	111700	20470640	7440	7440	7440	7440	0
439	20231102	111600	20470640	7440	7440	7440	7440	0
440	20231102	111500	20470640	7440	7440	7440	7440	0
441	20231102	111400	20470640	7440	7440	7440	7440	0
442	20231102	111300	20470640	7440	7440	7440	7440	0
443	20231102	111200	20470640	7440	7440	7440	7440	0
444	20231102	111100	20470640	7440	7440	7440	7440	0
445	20231102	111000	20470640	7440	7440	7440	7440	0
446	20231102	110900	20470640	7440	7440	7440	7440	0
447	20231102	110800	20470640	7440	7440	7440	7440	0
448	20231102	110700	20470640	7440	7440	7440	7440	1
449	20231102	110600	20463200	7420	7420	7420	7420	0
450	20231102	110500	20463200	7420	7420	7420	7420	0
451	20231102	110400	20463200	7420	7420	7420	7420	1
452	20231102	110300	20455780	7420	7420	7420	7420	0
453	20231102	110200	20455780	7420	7420	7420	7420	5
454	20231102	110100	20418680	7420	7420	7420	7420	0
455	20231102	110000	20418680	7420	7420	7420	7420	0
456	20231102	105900	20418680	7420	7420	7420	7420	0
457	20231102	105800	20418680	7420	7420	7420	7420	0
458	20231102	105700	20418680	7420	7420	7420	7420	0
459	20231102	105600	20418680	7420	7420	7420	7420	0
460	20231102	105500	20418680	7420	7420	7420	7420	30
461	20231102	105400	20196080	7420	7420	7420	7420	0
462	20231102	105300	20196080	7420	7420	7420	7420	0
463	20231102	105200	20196080	7420	7420	7420	7420	0
464	20231102	105100	20196080	7420	7420	7420	7420	0
465	20231102	105000	20196080	7420	7420	7420	7420	0
466	20231102	104900	20196080	7420	7420	7420	7420	0
467	20231102	104800	20196080	7420	7420	7420	7420	0
468	20231102	104700	20196080	7420	7420	7420	7420	4
469	20231102	104600	20166400	7410	7390	7410	7390	197
470	20231102	104500	18708130	7390	7390	7390	7390	0
471	20231102	104400	18708130	7390	7390	7390	7390	0
472	20231102	104300	18708130	7390	7390	7390	7390	2
473	20231102	104200	18693350	7380	7380	7380	7380	441
474	20231102	104100	15438770	7380	7380	7380	7380	0
475	20231102	104000	15438770	7380	7380	7380	7380	3
476	20231102	103900	15416630	7380	7380	7380	7380	0
477	20231102	103800	15416630	7380	7380	7380	7380	0
478	20231102	103700	15416630	7380	7380	7380	7380	0
479	20231102	103600	15416630	7380	7380	7380	7380	0
480	20231102	103500	15416630	7380	7380	7380	7380	0
481	20231102	103400	15416630	7380	7380	7380	7380	0
482	20231102	103300	15416630	7380	7380	7380	7380	0
483	20231102	103200	15416630	7380	7380	7380	7380	0
484	20231102	103100	15416630	7380	7380	7380	7380	0
485	20231102	103000	15416630	7380	7380	7380	7380	50
486	20231102	102900	15047630	7380	7380	7380	7380	3
487	20231102	102800	15025490	7380	7380	7380	7380	102
488	20231102	102700	14272730	7380	7380	7380	7380	5
489	20231102	102600	14235830	7380	7380	7380	7380	0
490	20231102	102500	14235830	7380	7380	7380	7380	0
491	20231102	102400	14235830	7380	7380	7380	7380	0
492	20231102	102300	14235830	7380	7380	7380	7380	0
493	20231102	102200	14235830	7380	7380	7380	7380	0
494	20231102	102100	14235830	7380	7380	7380	7380	0
495	20231102	102000	14235830	7380	7380	7380	7380	3
496	20231102	101900	14213690	7380	7380	7380	7380	0
497	20231102	101800	14213690	7380	7380	7380	7380	0
498	20231102	101700	14213690	7380	7380	7380	7380	0
499	20231102	101600	14213690	7380	7380	7380	7380	0
500	20231102	101500	14213690	7380	7380	7380	7380	0
501	20231102	101400	14213690	7380	7380	7380	7380	0
502	20231102	101300	14213690	7380	7380	7380	7380	0
503	20231102	101200	14213690	7380	7380	7380	7380	0
504	20231102	101100	14213690	7380	7380	7380	7380	0
505	20231102	101000	14213690	7380	7380	7380	7380	0
506	20231102	100900	14213690	7380	7380	7380	7380	0
507	20231102	100800	14213690	7380	7380	7380	7380	0
508	20231102	100700	14213690	7380	7380	7380	7380	0
509	20231102	100600	14213690	7380	7380	7380	7380	0
510	20231102	100500	14213690	7380	7380	7380	7380	0
511	20231102	100400	14213690	7380	7380	7380	7380	25
512	20231102	100300	14029190	7380	7380	7380	7380	0
513	20231102	100200	14029190	7380	7380	7380	7380	0
514	20231102	100100	14029190	7380	7380	7380	7380	0
515	20231102	100000	14029190	7380	7380	7380	7380	0
516	20231102	095900	14029190	7380	7380	7380	7380	0
517	20231102	095800	14029190	7380	7380	7380	7380	0
518	20231102	095700	14029190	7380	7380	7380	7380	0
519	20231102	095600	14029190	7380	7380	7380	7380	0
520	20231102	095500	14029190	7380	7380	7380	7380	0
521	20231102	095400	14029190	7380	7380	7380	7380	0
522	20231102	095300	14029190	7380	7380	7380	7380	0
523	20231102	095200	14029190	7380	7380	7380	7380	1
524	20231102	095100	14021810	7390	7390	7390	7390	0
525	20231102	095000	14021810	7390	7390	7390	7390	0
526	20231102	094900	14021810	7390	7390	7390	7390	0
527	20231102	094800	14021810	7390	7390	7390	7390	0
528	20231102	094700	14021810	7390	7390	7390	7390	0
529	20231102	094600	14021810	7390	7390	7390	7390	0
530	20231102	094500	14021810	7390	7390	7390	7390	0
531	20231102	094400	14021810	7390	7390	7390	7390	0
532	20231102	094300	14021810	7390	7390	7390	7390	0
533	20231102	094200	14021810	7390	7390	7390	7390	0
534	20231102	094100	14021810	7390	7390	7390	7390	0
535	20231102	094000	14021810	7390	7390	7390	7390	0
536	20231102	093900	14021810	7390	7390	7390	7390	0
537	20231102	093800	14021810	7390	7390	7390	7390	0
538	20231102	093700	14021810	7390	7390	7390	7390	0
539	20231102	093600	14021810	7390	7390	7390	7390	0
540	20231102	093500	14021810	7390	7390	7390	7390	0
541	20231102	093400	14021810	7390	7390	7390	7390	0
542	20231102	093300	14021810	7390	7390	7390	7390	0
543	20231102	093200	14021810	7390	7390	7390	7390	1
544	20231102	093100	14014420	7390	7390	7390	7390	0
545	20231102	093000	14014420	7390	7380	7390	7380	12
546	20231102	092900	13925850	7390	7390	7390	7390	0
547	20231102	092800	13925850	7390	7390	7390	7390	0
548	20231102	092700	13925850	7390	7340	7390	7340	167
549	20231102	092600	12700020	7340	7340	7340	7340	332
550	20231102	092500	10263140	7360	7360	7360	7360	1
551	20231102	092400	10255780	7360	7360	7360	7360	1
552	20231102	092300	10248420	7390	7390	7390	7390	0
553	20231102	092200	10248420	7390	7390	7390	7390	0
554	20231102	092100	10248420	7390	7370	7390	7340	73
555	20231102	092000	9711410	7410	7410	7410	7410	0
556	20231102	091900	9711410	7410	7410	7410	7410	0
557	20231102	091800	9711410	7410	7410	7410	7410	1
558	20231102	091700	9704000	7340	7350	7350	7340	10
559	20231102	091600	9630580	7410	7410	7410	7410	0
560	20231102	091500	9630580	7410	7410	7410	7410	0
561	20231102	091400	9630580	7410	7410	7410	7410	0
562	20231102	091300	9630580	7410	7410	7410	7410	0
563	20231102	091200	9630580	7410	7410	7410	7410	0
564	20231102	091100	9630580	7410	7410	7410	7410	0
565	20231102	091000	9630580	7410	7410	7410	7410	0
566	20231102	090900	9630580	7410	7410	7410	7410	0
567	20231102	090800	9630580	7410	7410	7410	7410	1
568	20231102	090700	9623170	7340	7360	7360	7340	460
569	20231102	090600	6246650	7420	7420	7420	7420	0
570	20231102	090500	6246650	7420	7420	7420	7420	0
571	20231102	090400	6246650	7420	7420	7420	7420	0
572	20231102	090300	6246650	7420	7350	7420	7330	494
573	20231102	090200	2620420	7380	7380	7380	7380	0
574	20231102	090100	2620420	7380	7380	7380	7380	0
575	20231102	090000	2620420	7380	7340	7380	7340	357