KissMeData/004650/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184200	65912720	9270	9270	9270	9270	74
3	20231113	184100	65912720	9270	9270	9270	9270	0
4	20231113	184000	65912720	9270	9270	9270	9270	0
5	20231113	183900	65912720	9270	9270	9270	9270	0
6	20231113	183800	65912720	9270	9270	9270	9270	0
7	20231113	183700	65912720	9270	9270	9270	9270	0
8	20231113	183600	65912720	9270	9270	9270	9270	0
9	20231113	183500	65912720	9270	9270	9270	9270	0
10	20231113	183400	65912720	9270	9270	9270	9270	0
11	20231113	183300	65912720	9270	9270	9270	9270	0
12	20231113	183200	65912720	9270	9270	9270	9270	0
13	20231113	183100	65912720	9270	9270	9270	9270	0
14	20231113	183000	65912720	9270	9270	9270	9270	0
15	20231113	182900	65912720	9270	9270	9270	9270	0
16	20231113	182800	65912720	9270	9270	9270	9270	0
17	20231113	182700	65912720	9270	9270	9270	9270	0
18	20231113	182600	65912720	9270	9270	9270	9270	0
19	20231113	182500	65912720	9270	9270	9270	9270	0
20	20231113	182400	65912720	9270	9270	9270	9270	0
21	20231113	182300	65912720	9270	9270	9270	9270	0
22	20231113	182200	65912720	9270	9270	9270	9270	0
23	20231113	182100	65912720	9270	9270	9270	9270	0
24	20231113	182000	65912720	9270	9270	9270	9270	0
25	20231113	181900	65912720	9270	9270	9270	9270	0
26	20231113	181800	65912720	9270	9270	9270	9270	0
27	20231113	181700	65912720	9270	9270	9270	9270	0
28	20231113	181600	65912720	9270	9270	9270	9270	0
29	20231113	181500	65912720	9270	9270	9270	9270	0
30	20231113	181400	65912720	9270	9270	9270	9270	0
31	20231113	181300	65912720	9270	9270	9270	9270	0
32	20231113	181200	65912720	9270	9270	9270	9270	74
33	20231113	181100	65912720	9270	9270	9270	9270	0
34	20231113	181000	65912720	9270	9270	9270	9270	0
35	20231113	180900	65912720	9270	9270	9270	9270	0
36	20231113	180800	65912720	9270	9270	9270	9270	0
37	20231113	180700	65912720	9270	9270	9270	9270	0
38	20231113	180600	65912720	9270	9270	9270	9270	0
39	20231113	180500	65912720	9270	9270	9270	9270	0
40	20231113	180400	65912720	9270	9270	9270	9270	0
41	20231113	180300	65912720	9270	9270	9270	9270	0
42	20231113	180200	65912720	9270	9270	9270	9270	0
43	20231113	180100	65912720	9270	9270	9270	9270	0
44	20231113	180000	65912720	9270	9270	9270	9270	0
45	20231113	175900	65912720	9270	9270	9270	9270	0
46	20231113	175800	65912720	9270	9270	9270	9270	0
47	20231113	175700	65912720	9270	9270	9270	9270	0
48	20231113	175600	65912720	9270	9270	9270	9270	0
49	20231113	175500	65912720	9270	9270	9270	9270	0
50	20231113	175400	65912720	9270	9270	9270	9270	0
51	20231113	175300	65912720	9270	9270	9270	9270	0
52	20231113	175200	65912720	9270	9270	9270	9270	0
53	20231113	175100	65912720	9270	9270	9270	9270	0
54	20231113	175000	65912720	9270	9270	9270	9270	0
55	20231113	174900	65912720	9270	9270	9270	9270	0
56	20231113	174800	65912720	9270	9270	9270	9270	0
57	20231113	174700	65912720	9270	9270	9270	9270	0
58	20231113	174600	65912720	9270	9270	9270	9270	0
59	20231113	174500	65912720	9270	9270	9270	9270	0
60	20231113	174400	65912720	9270	9270	9270	9270	0
61	20231113	174300	65912720	9270	9270	9270	9270	0
62	20231113	174200	65912720	9270	9270	9270	9270	74
63	20231113	174100	65912720	9270	9270	9270	9270	0
64	20231113	174000	65912720	9270	9270	9270	9270	0
65	20231113	173900	65912720	9270	9270	9270	9270	0
66	20231113	173800	65912720	9270	9270	9270	9270	0
67	20231113	173700	65912720	9270	9270	9270	9270	0
68	20231113	173600	65912720	9270	9270	9270	9270	0
69	20231113	173500	65912720	9270	9270	9270	9270	0
70	20231113	173400	65912720	9270	9270	9270	9270	0
71	20231113	173300	65912720	9270	9270	9270	9270	0
72	20231113	173200	65912720	9270	9270	9270	9270	0
73	20231113	173100	65912720	9270	9270	9270	9270	0
74	20231113	173000	65912720	9270	9270	9270	9270	0
75	20231113	172900	65912720	9270	9270	9270	9270	0
76	20231113	172800	65912720	9270	9270	9270	9270	0
77	20231113	172700	65912720	9270	9270	9270	9270	0
78	20231113	172600	65912720	9270	9270	9270	9270	0
79	20231113	172500	65912720	9270	9270	9270	9270	0
80	20231113	172400	65912720	9270	9270	9270	9270	0
81	20231113	172300	65912720	9270	9270	9270	9270	0
82	20231113	172200	65912720	9270	9270	9270	9270	0
83	20231113	172100	65912720	9270	9270	9270	9270	0
84	20231113	172000	65912720	9270	9270	9270	9270	0
85	20231113	171900	65912720	9270	9270	9270	9270	0
86	20231113	171800	65912720	9270	9270	9270	9270	0
87	20231113	171700	65912720	9270	9270	9270	9270	0
88	20231113	171600	65912720	9270	9270	9270	9270	0
89	20231113	171500	65912720	9270	9270	9270	9270	0
90	20231113	171400	65912720	9270	9270	9270	9270	0
91	20231113	171300	65912720	9270	9270	9270	9270	0
92	20231113	171200	65912720	9270	9270	9270	9270	74
93	20231113	171100	65912720	9270	9270	9270	9270	0
94	20231113	171000	65912720	9270	9270	9270	9270	0
95	20231113	170900	65912720	9270	9270	9270	9270	0
96	20231113	170800	65912720	9270	9270	9270	9270	0
97	20231113	170700	65912720	9270	9270	9270	9270	0
98	20231113	170600	65912720	9270	9270	9270	9270	0
99	20231113	170500	65912720	9270	9270	9270	9270	0
100	20231113	170400	65912720	9270	9270	9270	9270	0
101	20231113	170300	65912720	9270	9270	9270	9270	0
102	20231113	170200	65912720	9270	9270	9270	9270	0
103	20231113	170100	65912720	9270	9270	9270	9270	0
104	20231113	170000	65912720	9270	9270	9270	9270	0
105	20231113	165900	65912720	9270	9270	9270	9270	0
106	20231113	165800	65912720	9270	9270	9270	9270	0
107	20231113	165700	65912720	9270	9270	9270	9270	0
108	20231113	165600	65912720	9270	9270	9270	9270	0
109	20231113	165500	65912720	9270	9270	9270	9270	0
110	20231113	165400	65912720	9270	9270	9270	9270	0
111	20231113	165300	65912720	9270	9270	9270	9270	0
112	20231113	165200	65912720	9270	9270	9270	9270	0
113	20231113	165100	65912720	9270	9270	9270	9270	0
114	20231113	165000	65912720	9270	9270	9270	9270	0
115	20231113	164900	65912720	9270	9270	9270	9270	0
116	20231113	164800	65912720	9270	9270	9270	9270	0
117	20231113	164700	65912720	9270	9270	9270	9270	0
118	20231113	164600	65912720	9270	9270	9270	9270	0
119	20231113	164500	65912720	9270	9270	9270	9270	0
120	20231113	164400	65912720	9270	9270	9270	9270	0
121	20231113	164300	65912720	9270	9270	9270	9270	0
122	20231113	164200	65912720	9270	9270	9270	9270	74
123	20231113	164100	65912720	9270	9270	9270	9270	0
124	20231113	164000	65912720	9270	9270	9270	9270	0
125	20231113	163900	65912720	9270	9270	9270	9270	0
126	20231113	163800	65912720	9270	9270	9270	9270	0
127	20231113	163700	65912720	9270	9270	9270	9270	0
128	20231113	163600	65912720	9270	9270	9270	9270	0
129	20231113	163500	65912720	9270	9270	9270	9270	0
130	20231113	163400	65912720	9270	9270	9270	9270	0
131	20231113	163300	65912720	9270	9270	9270	9270	0
132	20231113	163200	65912720	9270	9270	9270	9270	0
133	20231113	163100	65912720	9270	9270	9270	9270	0
134	20231113	163000	65912720	9270	9270	9270	9270	0
135	20231113	162900	65912720	9270	9270	9270	9270	0
136	20231113	162800	65912720	9270	9270	9270	9270	0
137	20231113	162700	65912720	9270	9270	9270	9270	0
138	20231113	162600	65912720	9270	9270	9270	9270	0
139	20231113	162500	65912720	9270	9270	9270	9270	0
140	20231113	162400	65912720	9270	9270	9270	9270	0
141	20231113	162300	65912720	9270	9270	9270	9270	0
142	20231113	162200	65912720	9270	9270	9270	9270	0
143	20231113	162100	65912720	9270	9270	9270	9270	0
144	20231113	162000	65912720	9270	9270	9270	9270	0
145	20231113	161900	65912720	9270	9270	9270	9270	0
146	20231113	161800	65912720	9270	9270	9270	9270	0
147	20231113	161700	65912720	9270	9270	9270	9270	0
148	20231113	161600	65912720	9270	9270	9270	9270	0
149	20231113	161500	65912720	9270	9270	9270	9270	0
150	20231113	161400	65912720	9270	9270	9270	9270	0
151	20231113	161300	65912720	9270	9270	9270	9270	0
152	20231113	161200	65912720	9270	9270	9270	9270	74
153	20231113	161100	65912720	9270	9270	9270	9270	0
154	20231113	161000	65912720	9270	9270	9270	9270	0
155	20231113	160900	65912720	9270	9270	9270	9270	0
156	20231113	160800	65912720	9270	9270	9270	9270	0
157	20231113	160700	65912720	9270	9270	9270	9270	0
158	20231113	160600	65912720	9270	9270	9270	9270	0
159	20231113	160500	65912720	9270	9270	9270	9270	0
160	20231113	160400	65912720	9270	9270	9270	9270	0
161	20231113	160300	65912720	9270	9270	9270	9270	0
162	20231113	160200	65912720	9270	9270	9270	9270	0
163	20231113	160100	65912720	9270	9270	9270	9270	0
164	20231113	160000	65912720	9270	9270	9270	9270	0
165	20231113	155900	65912720	9270	9270	9270	9270	0
166	20231113	155800	65912720	9270	9270	9270	9270	0
167	20231113	155700	65912720	9270	9270	9270	9270	0
168	20231113	155600	65912720	9270	9270	9270	9270	0
169	20231113	155500	65912720	9270	9270	9270	9270	0
170	20231113	155400	65912720	9270	9270	9270	9270	0
171	20231113	155300	65912720	9270	9270	9270	9270	0
172	20231113	155200	65912720	9270	9270	9270	9270	0
173	20231113	155100	65912720	9270	9270	9270	9270	0
174	20231113	155000	65912720	9270	9270	9270	9270	0
175	20231113	154900	65912720	9270	9270	9270	9270	0
176	20231113	154800	65912720	9270	9270	9270	9270	0
177	20231113	154700	65912720	9270	9270	9270	9270	0
178	20231113	154600	65912720	9270	9270	9270	9270	0
179	20231113	154500	65912720	9270	9270	9270	9270	0
180	20231113	154400	65912720	9270	9270	9270	9270	0
181	20231113	154300	65912720	9270	9270	9270	9270	0
182	20231113	154200	65912720	9270	9270	9270	9270	74
183	20231113	154100	65912720	9270	9270	9270	9270	0
184	20231113	154000	65912720	9270	9270	9270	9270	0
185	20231113	153900	65912720	9270	9270	9270	9270	0
186	20231113	153800	65912720	9270	9270	9270	9270	0
187	20231113	153700	65912720	9270	9270	9270	9270	0
188	20231113	153600	65912720	9270	9270	9270	9270	0
189	20231113	153500	65912720	9270	9270	9270	9270	0
190	20231113	153400	65912720	9270	9270	9270	9270	0
191	20231113	153300	65912720	9270	9270	9270	9270	0
192	20231113	153200	65912720	9270	9270	9270	9270	0
193	20231113	153100	65912720	9270	9270	9270	9270	0
194	20231113	153000	65912720	9270	9270	9270	9270	74
195	20231113	152900	65226740	9310	9310	9310	9310	0
196	20231113	152800	65226740	9310	9310	9310	9310	0
197	20231113	152700	65226740	9310	9310	9310	9310	0
198	20231113	152600	65226740	9310	9310	9310	9310	0
199	20231113	152500	65226740	9310	9310	9310	9310	0
200	20231113	152400	65226740	9310	9310	9310	9310	0
201	20231113	152300	65226740	9310	9310	9310	9310	0
202	20231113	152200	65226740	9310	9310	9310	9310	0
203	20231113	152100	65226740	9310	9310	9310	9310	0
204	20231113	152000	65226740	9310	9310	9310	9310	0
205	20231113	151900	65226740	9310	9310	9310	9310	158
206	20231113	151800	63755760	9310	9310	9310	9310	5
207	20231113	151700	63709210	9310	9310	9310	9310	6
208	20231113	151600	63653350	9310	9310	9310	9310	0
209	20231113	151500	63653350	9310	9290	9310	9290	157
210	20231113	151400	62194040	9280	9280	9280	9280	0
211	20231113	151300	62194040	9280	9280	9280	9280	25
212	20231113	151200	61962040	9280	9270	9280	9270	11
213	20231113	151100	61860060	9260	9260	9260	9260	0
214	20231113	151000	61860060	9260	9260	9260	9260	3
215	20231113	150900	61832280	9260	9260	9260	9260	0
216	20231113	150800	61832280	9260	9260	9260	9260	0
217	20231113	150700	61832280	9260	9260	9260	9260	193
218	20231113	150600	60045100	9260	9260	9260	9260	0
219	20231113	150500	60045100	9260	9260	9260	9260	7
220	20231113	150400	59980280	9260	9260	9260	9260	1
221	20231113	150300	59971020	9280	9260	9280	9260	201
222	20231113	150200	58109740	9290	9290	9290	9290	0
223	20231113	150100	58109740	9290	9290	9290	9290	0
224	20231113	150000	58109740	9290	9290	9290	9290	0
225	20231113	145900	58109740	9290	9290	9290	9290	0
226	20231113	145800	58109740	9290	9290	9290	9260	16
227	20231113	145700	57961160	9260	9260	9260	9260	0
228	20231113	145600	57961160	9260	9260	9260	9260	0
229	20231113	145500	57961160	9260	9260	9260	9260	0
230	20231113	145400	57961160	9260	9260	9260	9260	579
231	20231113	145300	52599620	9260	9260	9260	9260	0
232	20231113	145200	52599620	9260	9260	9260	9260	0
233	20231113	145100	52599620	9260	9260	9260	9260	0
234	20231113	145000	52599620	9260	9260	9260	9260	0
235	20231113	144900	52599620	9260	9260	9260	9260	0
236	20231113	144800	52599620	9260	9270	9270	9260	1000
237	20231113	144700	43339400	9260	9260	9260	9260	0
238	20231113	144600	43339400	9260	9260	9260	9260	71
239	20231113	144500	42681940	9260	9220	9300	9220	1670
240	20231113	144400	27244740	9220	9210	9220	9210	316
241	20231113	144300	24333290	9200	9200	9200	9200	0
242	20231113	144200	24333290	9200	9200	9200	9200	0
243	20231113	144100	24333290	9200	9200	9200	9200	0
244	20231113	144000	24333290	9200	9200	9200	9200	0
245	20231113	143900	24333290	9200	9200	9200	9200	0
246	20231113	143800	24333290	9200	9200	9200	9200	0
247	20231113	143700	24333290	9200	9200	9200	9200	0
248	20231113	143600	24333290	9200	9200	9200	9200	0
249	20231113	143500	24333290	9200	9200	9200	9200	0
250	20231113	143400	24333290	9200	9200	9200	9200	0
251	20231113	143300	24333290	9200	9200	9200	9200	0
252	20231113	143200	24333290	9200	9200	9200	9200	0
253	20231113	143100	24333290	9200	9200	9200	9200	0
254	20231113	143000	24333290	9200	9200	9200	9200	31
255	20231113	142900	24048090	9200	9200	9200	9200	0
256	20231113	142800	24048090	9200	9200	9200	9200	0
257	20231113	142700	24048090	9200	9200	9200	9200	0
258	20231113	142600	24048090	9200	9200	9200	9200	2
259	20231113	142500	24029690	9190	9190	9190	9190	0
260	20231113	142400	24029690	9190	9190	9190	9190	0
261	20231113	142300	24029690	9190	9190	9190	9190	0
262	20231113	142200	24029690	9190	9190	9190	9190	0
263	20231113	142100	24029690	9190	9190	9190	9190	0
264	20231113	142000	24029690	9190	9190	9190	9190	0
265	20231113	141900	24029690	9190	9190	9190	9190	0
266	20231113	141800	24029690	9190	9190	9190	9190	0
267	20231113	141700	24029690	9190	9190	9190	9190	0
268	20231113	141600	24029690	9190	9190	9190	9190	0
269	20231113	141500	24029690	9190	9190	9190	9190	0
270	20231113	141400	24029690	9190	9190	9190	9190	0
271	20231113	141300	24029690	9190	9190	9190	9190	0
272	20231113	141200	24029690	9190	9190	9190	9190	0
273	20231113	141100	24029690	9190	9190	9190	9190	0
274	20231113	141000	24029690	9190	9190	9190	9190	0
275	20231113	140900	24029690	9190	9190	9190	9190	0
276	20231113	140800	24029690	9190	9190	9190	9190	0
277	20231113	140700	24029690	9190	9190	9190	9190	261
278	20231113	140600	21631100	9190	9190	9190	9190	0
279	20231113	140500	21631100	9190	9190	9190	9190	0
280	20231113	140400	21631100	9190	9190	9190	9190	0
281	20231113	140300	21631100	9190	9190	9190	9190	0
282	20231113	140200	21631100	9190	9190	9190	9190	0
283	20231113	140100	21631100	9190	9190	9190	9190	5
284	20231113	140000	21585150	9210	9210	9210	9210	0
285	20231113	135900	21585150	9210	9210	9210	9210	0
286	20231113	135800	21585150	9210	9210	9210	9210	0
287	20231113	135700	21585150	9210	9210	9210	9210	0
288	20231113	135600	21585150	9210	9210	9210	9210	0
289	20231113	135500	21585150	9210	9210	9210	9210	0
290	20231113	135400	21585150	9210	9210	9210	9210	0
291	20231113	135300	21585150	9210	9210	9210	9210	0
292	20231113	135200	21585150	9210	9210	9210	9210	0
293	20231113	135100	21585150	9210	9210	9210	9210	0
294	20231113	135000	21585150	9210	9210	9210	9210	0
295	20231113	134900	21585150	9210	9210	9210	9210	0
296	20231113	134800	21585150	9210	9210	9210	9210	1
297	20231113	134700	21575940	9200	9200	9200	9200	0
298	20231113	134600	21575940	9200	9200	9200	9200	0
299	20231113	134500	21575940	9200	9200	9200	9200	0
300	20231113	134400	21575940	9200	9200	9200	9200	0
301	20231113	134300	21575940	9200	9200	9200	9200	0
302	20231113	134200	21575940	9200	9200	9200	9200	0
303	20231113	134100	21575940	9200	9200	9200	9200	22
304	20231113	134000	21373540	9200	9200	9200	9200	0
305	20231113	133900	21373540	9200	9200	9200	9200	0
306	20231113	133800	21373540	9200	9200	9200	9200	0
307	20231113	133700	21373540	9200	9200	9200	9200	0
308	20231113	133600	21373540	9200	9200	9200	9200	0
309	20231113	133500	21373540	9200	9200	9200	9200	2
310	20231113	133400	21355140	9210	9210	9210	9210	0
311	20231113	133300	21355140	9210	9210	9210	9210	0
312	20231113	133200	21355140	9210	9210	9210	9210	0
313	20231113	133100	21355140	9210	9210	9210	9210	0
314	20231113	133000	21355140	9210	9210	9210	9210	0
315	20231113	132900	21355140	9210	9210	9210	9210	0
316	20231113	132800	21355140	9210	9210	9210	9210	0
317	20231113	132700	21355140	9210	9200	9210	9200	3
318	20231113	132600	21327530	9210	9210	9210	9210	0
319	20231113	132500	21327530	9210	9210	9210	9210	1
320	20231113	132400	21318320	9190	9190	9190	9190	0
321	20231113	132300	21318320	9190	9190	9190	9190	67
322	20231113	132200	20702590	9210	9210	9210	9210	0
323	20231113	132100	20702590	9210	9210	9210	9210	0
324	20231113	132000	20702590	9210	9210	9210	9210	0
325	20231113	131900	20702590	9210	9210	9210	9210	0
326	20231113	131800	20702590	9210	9210	9210	9210	0
327	20231113	131700	20702590	9210	9210	9210	9210	1
328	20231113	131600	20693380	9200	9200	9200	9200	0
329	20231113	131500	20693380	9200	9200	9200	9200	0
330	20231113	131400	20693380	9200	9200	9200	9200	0
331	20231113	131300	20693380	9200	9200	9200	9200	0
332	20231113	131200	20693380	9200	9200	9200	9200	0
333	20231113	131100	20693380	9200	9200	9200	9200	0
334	20231113	131000	20693380	9200	9200	9200	9200	0
335	20231113	130900	20693380	9200	9200	9200	9200	0
336	20231113	130800	20693380	9200	9200	9200	9200	0
337	20231113	130700	20693380	9200	9200	9200	9200	0
338	20231113	130600	20693380	9200	9200	9200	9200	0
339	20231113	130500	20693380	9200	9200	9200	9200	0
340	20231113	130400	20693380	9200	9200	9200	9200	1
341	20231113	130300	20684180	9210	9210	9210	9210	1
342	20231113	130200	20674970	9210	9210	9210	9210	0
343	20231113	130100	20674970	9210	9210	9210	9210	0
344	20231113	130000	20674970	9210	9210	9210	9210	0
345	20231113	125900	20674970	9210	9210	9210	9210	0
346	20231113	125800	20674970	9210	9210	9210	9210	16
347	20231113	125700	20527610	9210	9210	9210	9210	0
348	20231113	125600	20527610	9210	9210	9210	9210	0
349	20231113	125500	20527610	9210	9210	9210	9210	1
350	20231113	125400	20518400	9190	9190	9190	9190	0
351	20231113	125300	20518400	9190	9190	9190	9190	0
352	20231113	125200	20518400	9190	9190	9190	9190	0
353	20231113	125100	20518400	9190	9190	9190	9190	0
354	20231113	125000	20518400	9190	9190	9190	9190	0
355	20231113	124900	20518400	9190	9200	9200	9190	10
356	20231113	124800	20426490	9200	9200	9200	9200	0
357	20231113	124700	20426490	9200	9200	9200	9200	0
358	20231113	124600	20426490	9200	9200	9200	9200	0
359	20231113	124500	20426490	9200	9200	9200	9200	0
360	20231113	124400	20426490	9200	9200	9200	9200	0
361	20231113	124300	20426490	9200	9200	9200	9200	0
362	20231113	124200	20426490	9200	9200	9200	9200	0
363	20231113	124100	20426490	9200	9200	9200	9200	0
364	20231113	124000	20426490	9200	9200	9200	9200	0
365	20231113	123900	20426490	9200	9200	9200	9200	0
366	20231113	123800	20426490	9200	9200	9200	9200	0
367	20231113	123700	20426490	9200	9200	9200	9200	0
368	20231113	123600	20426490	9200	9200	9200	9200	0
369	20231113	123500	20426490	9200	9200	9200	9200	0
370	20231113	123400	20426490	9200	9200	9200	9200	0
371	20231113	123300	20426490	9200	9200	9200	9200	8
372	20231113	123200	20352890	9200	9200	9200	9200	80
373	20231113	123100	19616890	9200	9200	9200	9200	0
374	20231113	123000	19616890	9200	9200	9200	9200	0
375	20231113	122900	19616890	9200	9200	9200	9200	10
376	20231113	122800	19524890	9190	9190	9190	9190	0
377	20231113	122700	19524890	9190	9190	9190	9190	0
378	20231113	122600	19524890	9190	9190	9190	9190	0
379	20231113	122500	19524890	9190	9190	9190	9190	0
380	20231113	122400	19524890	9190	9190	9190	9190	0
381	20231113	122300	19524890	9190	9200	9200	9190	112
382	20231113	122200	18495580	9200	9200	9200	9200	0
383	20231113	122100	18495580	9200	9200	9200	9200	0
384	20231113	122000	18495580	9200	9200	9200	9200	0
385	20231113	121900	18495580	9200	9200	9200	9200	0
386	20231113	121800	18495580	9200	9200	9200	9200	0
387	20231113	121700	18495580	9200	9200	9200	9200	0
388	20231113	121600	18495580	9200	9200	9200	9200	1
389	20231113	121500	18486380	9210	9210	9210	9210	0
390	20231113	121400	18486380	9210	9210	9210	9210	0
391	20231113	121300	18486380	9210	9210	9210	9210	1
392	20231113	121200	18477170	9210	9210	9210	9210	17
393	20231113	121100	18320600	9220	9220	9220	9220	0
394	20231113	121000	18320600	9220	9220	9220	9220	0
395	20231113	120900	18320600	9220	9220	9220	9220	0
396	20231113	120800	18320600	9220	9220	9220	9220	0
397	20231113	120700	18320600	9220	9220	9220	9220	0
398	20231113	120600	18320600	9220	9220	9220	9220	1
399	20231113	120500	18311380	9220	9220	9220	9220	0
400	20231113	120400	18311380	9220	9220	9220	9220	1
401	20231113	120300	18302160	9220	9220	9220	9220	0
402	20231113	120200	18302160	9220	9220	9220	9220	0
403	20231113	120100	18302160	9220	9220	9220	9220	0
404	20231113	120000	18302160	9220	9220	9220	9220	0
405	20231113	115900	18302160	9220	9220	9220	9220	0
406	20231113	115800	18302160	9220	9220	9220	9220	0
407	20231113	115700	18302160	9220	9220	9220	9220	0
408	20231113	115600	18302160	9220	9220	9220	9220	0
409	20231113	115500	18302160	9220	9220	9220	9220	0
410	20231113	115400	18302160	9220	9220	9220	9220	1
411	20231113	115300	18292940	9210	9210	9210	9210	0
412	20231113	115200	18292940	9210	9210	9210	9210	0
413	20231113	115100	18292940	9210	9210	9210	9210	0
414	20231113	115000	18292940	9210	9210	9210	9210	0
415	20231113	114900	18292940	9210	9210	9210	9210	0
416	20231113	114800	18292940	9210	9210	9210	9210	0
417	20231113	114700	18292940	9210	9210	9210	9210	0
418	20231113	114600	18292940	9210	9210	9210	9210	0
419	20231113	114500	18292940	9210	9210	9210	9210	0
420	20231113	114400	18292940	9210	9210	9210	9210	0
421	20231113	114300	18292940	9210	9210	9210	9210	0
422	20231113	114200	18292940	9210	9210	9210	9210	0
423	20231113	114100	18292940	9210	9210	9210	9210	0
424	20231113	114000	18292940	9210	9210	9210	9210	0
425	20231113	113900	18292940	9210	9210	9210	9210	0
426	20231113	113800	18292940	9210	9210	9210	9210	0
427	20231113	113700	18292940	9210	9210	9210	9210	0
428	20231113	113600	18292940	9210	9210	9210	9210	0
429	20231113	113500	18292940	9210	9210	9210	9210	0
430	20231113	113400	18292940	9210	9210	9210	9210	0
431	20231113	113300	18292940	9210	9210	9210	9210	0
432	20231113	113200	18292940	9210	9210	9210	9210	0
433	20231113	113100	18292940	9210	9210	9210	9210	0
434	20231113	113000	18292940	9210	9210	9210	9210	4
435	20231113	112900	18256100	9210	9210	9210	9210	0
436	20231113	112800	18256100	9210	9210	9210	9210	0
437	20231113	112700	18256100	9210	9210	9210	9210	0
438	20231113	112600	18256100	9210	9210	9210	9210	0
439	20231113	112500	18256100	9210	9210	9210	9210	0
440	20231113	112400	18256100	9210	9210	9210	9210	0
441	20231113	112300	18256100	9210	9210	9210	9210	0
442	20231113	112200	18256100	9210	9210	9210	9210	0
443	20231113	112100	18256100	9210	9210	9210	9210	0
444	20231113	112000	18256100	9210	9210	9210	9210	0
445	20231113	111900	18256100	9210	9210	9210	9210	0
446	20231113	111800	18256100	9210	9210	9210	9210	0
447	20231113	111700	18256100	9210	9210	9210	9210	0
448	20231113	111600	18256100	9210	9210	9210	9210	0
449	20231113	111500	18256100	9210	9210	9210	9210	0
450	20231113	111400	18256100	9210	9210	9210	9210	249
451	20231113	111300	15962810	9210	9210	9210	9210	0
452	20231113	111200	15962810	9210	9210	9210	9210	0
453	20231113	111100	15962810	9210	9210	9210	9210	2
454	20231113	111000	15944390	9200	9200	9200	9200	0
455	20231113	110900	15944390	9200	9200	9200	9200	20
456	20231113	110800	15760390	9200	9200	9200	9200	32
457	20231113	110700	15465990	9200	9200	9200	9200	1
458	20231113	110600	15456790	9190	9190	9190	9190	13
459	20231113	110500	15337320	9200	9200	9200	9200	0
460	20231113	110400	15337320	9200	9200	9200	9200	6
461	20231113	110300	15282120	9200	9200	9200	9200	0
462	20231113	110200	15282120	9200	9200	9200	9200	0
463	20231113	110100	15282120	9200	9200	9200	9200	0
464	20231113	110000	15282120	9200	9200	9200	9200	0
465	20231113	105900	15282120	9200	9200	9200	9200	0
466	20231113	105800	15282120	9200	9200	9200	9200	0
467	20231113	105700	15282120	9200	9200	9200	9200	0
468	20231113	105600	15282120	9200	9200	9200	9200	0
469	20231113	105500	15282120	9200	9200	9200	9200	0
470	20231113	105400	15282120	9200	9200	9200	9200	0
471	20231113	105300	15282120	9200	9200	9200	9200	0
472	20231113	105200	15282120	9200	9200	9200	9200	0
473	20231113	105100	15282120	9200	9200	9200	9200	0
474	20231113	105000	15282120	9200	9200	9200	9200	0
475	20231113	104900	15282120	9200	9200	9200	9200	0
476	20231113	104800	15282120	9200	9200	9200	9200	11
477	20231113	104700	15180920	9200	9200	9200	9200	0
478	20231113	104600	15180920	9200	9200	9200	9200	0
479	20231113	104500	15180920	9200	9200	9200	9200	2
480	20231113	104400	15162520	9200	9200	9200	9200	0
481	20231113	104300	15162520	9200	9200	9200	9200	0
482	20231113	104200	15162520	9200	9200	9200	9200	70
483	20231113	104100	14518520	9200	9200	9200	9200	0
484	20231113	104000	14518520	9200	9200	9200	9200	0
485	20231113	103900	14518520	9200	9200	9200	9200	0
486	20231113	103800	14518520	9200	9200	9200	9200	0
487	20231113	103700	14518520	9200	9200	9200	9200	0
488	20231113	103600	14518520	9200	9200	9200	9200	0
489	20231113	103500	14518520	9200	9200	9200	9200	0
490	20231113	103400	14518520	9200	9200	9200	9200	0
491	20231113	103300	14518520	9200	9200	9200	9200	10
492	20231113	103200	14426520	9220	9220	9220	9220	0
493	20231113	103100	14426520	9220	9220	9220	9220	0
494	20231113	103000	14426520	9220	9220	9220	9220	0
495	20231113	102900	14426520	9220	9220	9220	9220	0
496	20231113	102800	14426520	9220	9220	9220	9220	0
497	20231113	102700	14426520	9220	9220	9220	9220	0
498	20231113	102600	14426520	9220	9220	9220	9220	0
499	20231113	102500	14426520	9220	9220	9220	9220	0
500	20231113	102400	14426520	9220	9220	9220	9220	0
501	20231113	102300	14426520	9220	9220	9220	9220	0
502	20231113	102200	14426520	9220	9220	9220	9220	0
503	20231113	102100	14426520	9220	9220	9220	9220	30
504	20231113	102000	14149920	9220	9220	9220	9220	0
505	20231113	101900	14149920	9220	9220	9220	9220	3
506	20231113	101800	14122260	9220	9220	9220	9220	0
507	20231113	101700	14122260	9220	9220	9220	9220	0
508	20231113	101600	14122260	9220	9220	9220	9220	0
509	20231113	101500	14122260	9220	9220	9220	9220	0
510	20231113	101400	14122260	9220	9220	9220	9220	0
511	20231113	101300	14122260	9220	9220	9220	9220	0
512	20231113	101200	14122260	9220	9220	9220	9220	192
513	20231113	101100	12352020	9220	9220	9220	9220	0
514	20231113	101000	12352020	9220	9220	9220	9220	0
515	20231113	100900	12352020	9220	9220	9220	9220	0
516	20231113	100800	12352020	9220	9220	9220	9220	0
517	20231113	100700	12352020	9220	9220	9220	9220	0
518	20231113	100600	12352020	9220	9220	9220	9220	0
519	20231113	100500	12352020	9220	9220	9220	9220	0
520	20231113	100400	12352020	9220	9220	9220	9220	5
521	20231113	100300	12305920	9220	9220	9220	9220	5
522	20231113	100200	12259820	9210	9210	9210	9210	0
523	20231113	100100	12259820	9210	9210	9210	9210	32
524	20231113	100000	11965100	9200	9200	9200	9200	0
525	20231113	095900	11965100	9200	9200	9200	9200	0
526	20231113	095800	11965100	9200	9200	9200	9200	0
527	20231113	095700	11965100	9200	9200	9200	9200	29
528	20231113	095600	11698300	9210	9210	9210	9210	3
529	20231113	095500	11670670	9200	9200	9200	9200	0
530	20231113	095400	11670670	9200	9210	9210	9200	133
531	20231113	095300	10447050	9220	9220	9220	9220	30
532	20231113	095200	10170450	9220	9220	9220	9220	0
533	20231113	095100	10170450	9220	9220	9220	9220	0
534	20231113	095000	10170450	9220	9220	9220	9220	0
535	20231113	094900	10170450	9220	9220	9220	9220	0
536	20231113	094800	10170450	9220	9220	9220	9220	0
537	20231113	094700	10170450	9220	9220	9220	9220	0
538	20231113	094600	10170450	9220	9220	9220	9220	0
539	20231113	094500	10170450	9220	9220	9220	9220	0
540	20231113	094400	10170450	9220	9220	9220	9220	0
541	20231113	094300	10170450	9220	9220	9220	9220	0
542	20231113	094200	10170450	9220	9220	9220	9220	0
543	20231113	094100	10170450	9220	9220	9220	9220	0
544	20231113	094000	10170450	9220	9220	9220	9220	32
545	20231113	093900	9875410	9210	9210	9210	9210	0
546	20231113	093800	9875410	9210	9210	9210	9210	0
547	20231113	093700	9875410	9210	9210	9210	9210	0
548	20231113	093600	9875410	9210	9210	9210	9210	0
549	20231113	093500	9875410	9210	9210	9210	9210	0
550	20231113	093400	9875410	9210	9210	9210	9210	0
551	20231113	093300	9875410	9210	9210	9210	9210	0
552	20231113	093200	9875410	9210	9210	9210	9210	19
553	20231113	093100	9700420	9200	9200	9200	9200	1
554	20231113	093000	9691220	9210	9210	9210	9210	12
555	20231113	092900	9580700	9190	9190	9190	9190	0
556	20231113	092800	9580700	9190	9200	9200	9190	150
557	20231113	092700	8201080	9200	9200	9200	9200	132
558	20231113	092600	6986680	9210	9210	9210	9210	0
559	20231113	092500	6986680	9210	9210	9210	9210	104
560	20231113	092400	6028840	9210	9210	9210	9210	3
561	20231113	092300	6001210	9210	9210	9210	9210	102
562	20231113	092200	5061790	9220	9220	9220	9220	198
563	20231113	092100	3236230	9220	9220	9220	9220	20
564	20231113	092000	3051830	9220	9220	9220	9220	0
565	20231113	091900	3051830	9220	9220	9220	9220	0
566	20231113	091800	3051830	9220	9220	9220	9220	0
567	20231113	091700	3051830	9220	9220	9220	9220	0
568	20231113	091600	3051830	9220	9220	9220	9220	0
569	20231113	091500	3051830	9220	9220	9220	9220	300
570	20231113	091400	285830	9220	9220	9220	9220	9
571	20231113	091300	202850	9230	9230	9230	9230	0
572	20231113	091200	202850	9230	9230	9230	9230	0
573	20231113	091100	202850	9230	9230	9230	9230	0
574	20231113	091000	202850	9230	9230	9230	9230	1
575	20231113	090900	193620	9220	9220	9220	9220	0
576	20231113	090800	193620	9220	9220	9220	9220	0
577	20231113	090700	193620	9220	9220	9220	9220	1
578	20231113	090600	184400	9220	9220	9220	9220	0
579	20231113	090500	184400	9220	9220	9220	9220	0
580	20231113	090400	184400	9220	9220	9220	9220	0
581	20231113	090300	184400	9220	9220	9220	9220	0
582	20231113	090200	184400	9220	9220	9220	9220	0
583	20231113	090100	184400	9220	9220	9220	9220	0
584	20231113	090000	184400	9220	9220	9220	9220	20