KissMeData/002460/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183700	91805290	9900	9900	9900	9900	135
3	20231113	183600	91805290	9900	9900	9900	9900	0
4	20231113	183500	91805290	9900	9900	9900	9900	0
5	20231113	183400	91805290	9900	9900	9900	9900	0
6	20231113	183300	91805290	9900	9900	9900	9900	0
7	20231113	183200	91805290	9900	9900	9900	9900	0
8	20231113	183100	91805290	9900	9900	9900	9900	0
9	20231113	183000	91805290	9900	9900	9900	9900	0
10	20231113	182900	91805290	9900	9900	9900	9900	0
11	20231113	182800	91805290	9900	9900	9900	9900	0
12	20231113	182700	91805290	9900	9900	9900	9900	0
13	20231113	182600	91805290	9900	9900	9900	9900	0
14	20231113	182500	91805290	9900	9900	9900	9900	0
15	20231113	182400	91805290	9900	9900	9900	9900	0
16	20231113	182300	91805290	9900	9900	9900	9900	0
17	20231113	182200	91805290	9900	9900	9900	9900	0
18	20231113	182100	91805290	9900	9900	9900	9900	0
19	20231113	182000	91805290	9900	9900	9900	9900	0
20	20231113	181900	91805290	9900	9900	9900	9900	0
21	20231113	181800	91805290	9900	9900	9900	9900	0
22	20231113	181700	91805290	9900	9900	9900	9900	0
23	20231113	181600	91805290	9900	9900	9900	9900	0
24	20231113	181500	91805290	9900	9900	9900	9900	0
25	20231113	181400	91805290	9900	9900	9900	9900	0
26	20231113	181300	91805290	9900	9900	9900	9900	0
27	20231113	181200	91805290	9900	9900	9900	9900	0
28	20231113	181100	91805290	9900	9900	9900	9900	0
29	20231113	181000	91805290	9900	9900	9900	9900	0
30	20231113	180900	91805290	9900	9900	9900	9900	0
31	20231113	180800	91805290	9900	9900	9900	9900	0
32	20231113	180700	91805290	9900	9900	9900	9900	135
33	20231113	180600	91805290	9900	9900	9900	9900	0
34	20231113	180500	91805290	9900	9900	9900	9900	0
35	20231113	180400	91805290	9900	9900	9900	9900	0
36	20231113	180300	91805290	9900	9900	9900	9900	0
37	20231113	180200	91805290	9900	9900	9900	9900	0
38	20231113	180100	91805290	9900	9900	9900	9900	0
39	20231113	180000	91805290	9900	9900	9900	9900	0
40	20231113	175900	91805290	9900	9900	9900	9900	0
41	20231113	175800	91805290	9900	9900	9900	9900	0
42	20231113	175700	91805290	9900	9900	9900	9900	0
43	20231113	175600	91805290	9900	9900	9900	9900	0
44	20231113	175500	91805290	9900	9900	9900	9900	0
45	20231113	175400	91805290	9900	9900	9900	9900	0
46	20231113	175300	91805290	9900	9900	9900	9900	0
47	20231113	175200	91805290	9900	9900	9900	9900	0
48	20231113	175100	91805290	9900	9900	9900	9900	0
49	20231113	175000	91805290	9900	9900	9900	9900	0
50	20231113	174900	91805290	9900	9900	9900	9900	0
51	20231113	174800	91805290	9900	9900	9900	9900	0
52	20231113	174700	91805290	9900	9900	9900	9900	0
53	20231113	174600	91805290	9900	9900	9900	9900	0
54	20231113	174500	91805290	9900	9900	9900	9900	0
55	20231113	174400	91805290	9900	9900	9900	9900	0
56	20231113	174300	91805290	9900	9900	9900	9900	0
57	20231113	174200	91805290	9900	9900	9900	9900	0
58	20231113	174100	91805290	9900	9900	9900	9900	0
59	20231113	174000	91805290	9900	9900	9900	9900	0
60	20231113	173900	91805290	9900	9900	9900	9900	0
61	20231113	173800	91805290	9900	9900	9900	9900	0
62	20231113	173700	91805290	9900	9900	9900	9900	135
63	20231113	173600	91805290	9900	9900	9900	9900	0
64	20231113	173500	91805290	9900	9900	9900	9900	0
65	20231113	173400	91805290	9900	9900	9900	9900	0
66	20231113	173300	91805290	9900	9900	9900	9900	0
67	20231113	173200	91805290	9900	9900	9900	9900	0
68	20231113	173100	91805290	9900	9900	9900	9900	0
69	20231113	173000	91805290	9900	9900	9900	9900	0
70	20231113	172900	91805290	9900	9900	9900	9900	0
71	20231113	172800	91805290	9900	9900	9900	9900	0
72	20231113	172700	91805290	9900	9900	9900	9900	0
73	20231113	172600	91805290	9900	9900	9900	9900	0
74	20231113	172500	91805290	9900	9900	9900	9900	0
75	20231113	172400	91805290	9900	9900	9900	9900	0
76	20231113	172300	91805290	9900	9900	9900	9900	0
77	20231113	172200	91805290	9900	9900	9900	9900	0
78	20231113	172100	91805290	9900	9900	9900	9900	0
79	20231113	172000	91805290	9900	9900	9900	9900	0
80	20231113	171900	91805290	9900	9900	9900	9900	0
81	20231113	171800	91805290	9900	9900	9900	9900	0
82	20231113	171700	91805290	9900	9900	9900	9900	0
83	20231113	171600	91805290	9900	9900	9900	9900	0
84	20231113	171500	91805290	9900	9900	9900	9900	0
85	20231113	171400	91805290	9900	9900	9900	9900	0
86	20231113	171300	91805290	9900	9900	9900	9900	0
87	20231113	171200	91805290	9900	9900	9900	9900	0
88	20231113	171100	91805290	9900	9900	9900	9900	0
89	20231113	171000	91805290	9900	9900	9900	9900	0
90	20231113	170900	91805290	9900	9900	9900	9900	0
91	20231113	170800	91805290	9900	9900	9900	9900	0
92	20231113	170700	91805290	9900	9900	9900	9900	135
93	20231113	170600	91805290	9900	9900	9900	9900	0
94	20231113	170500	91805290	9900	9900	9900	9900	0
95	20231113	170400	91805290	9900	9900	9900	9900	0
96	20231113	170300	91805290	9900	9900	9900	9900	0
97	20231113	170200	91805290	9900	9900	9900	9900	0
98	20231113	170100	91805290	9900	9900	9900	9900	0
99	20231113	170000	91805290	9900	9900	9900	9900	0
100	20231113	165900	91805290	9900	9900	9900	9900	0
101	20231113	165800	91805290	9900	9900	9900	9900	0
102	20231113	165700	91805290	9900	9900	9900	9900	0
103	20231113	165600	91805290	9900	9900	9900	9900	0
104	20231113	165500	91805290	9900	9900	9900	9900	0
105	20231113	165400	91805290	9900	9900	9900	9900	0
106	20231113	165300	91805290	9900	9900	9900	9900	0
107	20231113	165200	91805290	9900	9900	9900	9900	0
108	20231113	165100	91805290	9900	9900	9900	9900	0
109	20231113	165000	91805290	9900	9900	9900	9900	0
110	20231113	164900	91805290	9900	9900	9900	9900	0
111	20231113	164800	91805290	9900	9900	9900	9900	0
112	20231113	164700	91805290	9900	9900	9900	9900	0
113	20231113	164600	91805290	9900	9900	9900	9900	0
114	20231113	164500	91805290	9900	9900	9900	9900	0
115	20231113	164400	91805290	9900	9900	9900	9900	0
116	20231113	164300	91805290	9900	9900	9900	9900	0
117	20231113	164200	91805290	9900	9900	9900	9900	0
118	20231113	164100	91805290	9900	9900	9900	9900	0
119	20231113	164000	91805290	9900	9900	9900	9900	0
120	20231113	163900	91805290	9900	9900	9900	9900	0
121	20231113	163800	91805290	9900	9900	9900	9900	0
122	20231113	163700	91805290	9900	9900	9900	9900	135
123	20231113	163600	91805290	9900	9900	9900	9900	0
124	20231113	163500	91805290	9900	9900	9900	9900	0
125	20231113	163400	91805290	9900	9900	9900	9900	0
126	20231113	163300	91805290	9900	9900	9900	9900	0
127	20231113	163200	91805290	9900	9900	9900	9900	0
128	20231113	163100	91805290	9900	9900	9900	9900	0
129	20231113	163000	91805290	9900	9900	9900	9900	0
130	20231113	162900	91805290	9900	9900	9900	9900	0
131	20231113	162800	91805290	9900	9900	9900	9900	0
132	20231113	162700	91805290	9900	9900	9900	9900	0
133	20231113	162600	91805290	9900	9900	9900	9900	0
134	20231113	162500	91805290	9900	9900	9900	9900	0
135	20231113	162400	91805290	9900	9900	9900	9900	0
136	20231113	162300	91805290	9900	9900	9900	9900	0
137	20231113	162200	91805290	9900	9900	9900	9900	0
138	20231113	162100	91805290	9900	9900	9900	9900	0
139	20231113	162000	91805290	9900	9900	9900	9900	0
140	20231113	161900	91805290	9900	9900	9900	9900	0
141	20231113	161800	91805290	9900	9900	9900	9900	0
142	20231113	161700	91805290	9900	9900	9900	9900	0
143	20231113	161600	91805290	9900	9900	9900	9900	0
144	20231113	161500	91805290	9900	9900	9900	9900	0
145	20231113	161400	91805290	9900	9900	9900	9900	0
146	20231113	161300	91805290	9900	9900	9900	9900	0
147	20231113	161200	91805290	9900	9900	9900	9900	0
148	20231113	161100	91805290	9900	9900	9900	9900	0
149	20231113	161000	91805290	9900	9900	9900	9900	0
150	20231113	160900	91805290	9900	9900	9900	9900	0
151	20231113	160800	91805290	9900	9900	9900	9900	0
152	20231113	160700	91805290	9900	9900	9900	9900	135
153	20231113	160600	91805290	9900	9900	9900	9900	0
154	20231113	160500	91805290	9900	9900	9900	9900	0
155	20231113	160400	91805290	9900	9900	9900	9900	0
156	20231113	160300	91805290	9900	9900	9900	9900	0
157	20231113	160200	91805290	9900	9900	9900	9900	0
158	20231113	160100	91805290	9900	9900	9900	9900	0
159	20231113	160000	91805290	9900	9900	9900	9900	0
160	20231113	155900	91805290	9900	9900	9900	9900	0
161	20231113	155800	91805290	9900	9900	9900	9900	0
162	20231113	155700	91805290	9900	9900	9900	9900	0
163	20231113	155600	91805290	9900	9900	9900	9900	0
164	20231113	155500	91805290	9900	9900	9900	9900	0
165	20231113	155400	91805290	9900	9900	9900	9900	0
166	20231113	155300	91805290	9900	9900	9900	9900	0
167	20231113	155200	91805290	9900	9900	9900	9900	0
168	20231113	155100	91805290	9900	9900	9900	9900	0
169	20231113	155000	91805290	9900	9900	9900	9900	0
170	20231113	154900	91805290	9900	9900	9900	9900	0
171	20231113	154800	91805290	9900	9900	9900	9900	0
172	20231113	154700	91805290	9900	9900	9900	9900	0
173	20231113	154600	91805290	9900	9900	9900	9900	0
174	20231113	154500	91805290	9900	9900	9900	9900	0
175	20231113	154400	91805290	9900	9900	9900	9900	0
176	20231113	154300	91805290	9900	9900	9900	9900	0
177	20231113	154200	91805290	9900	9900	9900	9900	0
178	20231113	154100	91805290	9900	9900	9900	9900	0
179	20231113	154000	91805290	9900	9900	9900	9900	0
180	20231113	153900	91805290	9900	9900	9900	9900	0
181	20231113	153800	91805290	9900	9900	9900	9900	0
182	20231113	153700	91805290	9900	9900	9900	9900	135
183	20231113	153600	91805290	9900	9900	9900	9900	0
184	20231113	153500	91805290	9900	9900	9900	9900	0
185	20231113	153400	91805290	9900	9900	9900	9900	0
186	20231113	153300	91805290	9900	9900	9900	9900	0
187	20231113	153200	91805290	9900	9900	9900	9900	0
188	20231113	153100	91805290	9900	9900	9900	9900	0
189	20231113	153000	91805290	9900	9900	9900	9900	135
190	20231113	152900	90468790	9900	9900	9900	9900	0
191	20231113	152800	90468790	9900	9900	9900	9900	0
192	20231113	152700	90468790	9900	9900	9900	9900	0
193	20231113	152600	90468790	9900	9900	9900	9900	0
194	20231113	152500	90468790	9900	9900	9900	9900	0
195	20231113	152400	90468790	9900	9900	9900	9900	0
196	20231113	152300	90468790	9900	9900	9900	9900	0
197	20231113	152200	90468790	9900	9900	9900	9900	0
198	20231113	152100	90468790	9900	9900	9900	9900	0
199	20231113	152000	90468790	9900	9900	9900	9900	0
200	20231113	151900	90468790	9900	9860	9900	9840	303
201	20231113	151800	87485280	9860	9860	9860	9860	0
202	20231113	151700	87485280	9860	9860	9860	9860	0
203	20231113	151600	87485280	9860	9860	9860	9860	0
204	20231113	151500	87485280	9860	9860	9860	9860	0
205	20231113	151400	87485280	9860	9860	9860	9860	0
206	20231113	151300	87485280	9860	9860	9860	9860	0
207	20231113	151200	87485280	9860	9860	9860	9860	0
208	20231113	151100	87485280	9860	9860	9860	9860	0
209	20231113	151000	87485280	9860	9860	9860	9860	0
210	20231113	150900	87485280	9860	9860	9860	9860	13
211	20231113	150800	87357100	9860	9860	9860	9860	0
212	20231113	150700	87357100	9860	9860	9860	9860	0
213	20231113	150600	87357100	9860	9860	9860	9860	0
214	20231113	150500	87357100	9860	9860	9860	9860	0
215	20231113	150400	87357100	9860	9860	9860	9860	0
216	20231113	150300	87357100	9860	9860	9860	9860	0
217	20231113	150200	87357100	9860	9860	9860	9860	0
218	20231113	150100	87357100	9860	9860	9860	9860	2
219	20231113	150000	87337380	9850	9850	9850	9850	0
220	20231113	145900	87337380	9850	9850	9850	9850	0
221	20231113	145800	87337380	9850	9850	9850	9850	0
222	20231113	145700	87337380	9850	9850	9850	9850	0
223	20231113	145600	87337380	9850	9850	9850	9850	0
224	20231113	145500	87337380	9850	9850	9850	9850	0
225	20231113	145400	87337380	9850	9850	9850	9850	0
226	20231113	145300	87337380	9850	9850	9850	9850	0
227	20231113	145200	87337380	9850	9850	9850	9850	0
228	20231113	145100	87337380	9850	9850	9850	9850	0
229	20231113	145000	87337380	9850	9850	9850	9850	0
230	20231113	144900	87337380	9850	9850	9850	9850	0
231	20231113	144800	87337380	9850	9850	9850	9850	0
232	20231113	144700	87337380	9850	9850	9850	9850	0
233	20231113	144600	87337380	9850	9850	9850	9850	0
234	20231113	144500	87337380	9850	9860	9860	9850	150
235	20231113	144400	85859810	9850	9850	9850	9850	0
236	20231113	144300	85859810	9850	9850	9850	9850	0
237	20231113	144200	85859810	9850	9850	9850	9850	0
238	20231113	144100	85859810	9850	9850	9850	9850	0
239	20231113	144000	85859810	9850	9850	9850	9850	0
240	20231113	143900	85859810	9850	9850	9850	9850	0
241	20231113	143800	85859810	9850	9850	9850	9850	0
242	20231113	143700	85859810	9850	9850	9850	9850	0
243	20231113	143600	85859810	9850	9850	9850	9850	0
244	20231113	143500	85859810	9850	9890	9890	9850	500
245	20231113	143400	80930450	9890	9890	9890	9890	0
246	20231113	143300	80930450	9890	9890	9890	9890	0
247	20231113	143200	80930450	9890	9890	9890	9890	0
248	20231113	143100	80930450	9890	9890	9890	9890	1
249	20231113	143000	80920560	9890	9880	9890	9880	5
250	20231113	142900	80871120	9860	9860	9860	9860	0
251	20231113	142800	80871120	9860	9860	9860	9860	0
252	20231113	142700	80871120	9860	9860	9860	9860	0
253	20231113	142600	80871120	9860	9860	9860	9860	100
254	20231113	142500	79885120	9860	9860	9860	9860	0
255	20231113	142400	79885120	9860	9860	9860	9860	50
256	20231113	142300	79392120	9860	9870	9870	9860	10
257	20231113	142200	79293510	9870	9870	9870	9870	0
258	20231113	142100	79293510	9870	9870	9870	9870	0
259	20231113	142000	79293510	9870	9870	9870	9870	0
260	20231113	141900	79293510	9870	9870	9870	9870	0
261	20231113	141800	79293510	9870	9870	9870	9870	0
262	20231113	141700	79293510	9870	9870	9870	9870	0
263	20231113	141600	79293510	9870	9870	9870	9870	0
264	20231113	141500	79293510	9870	9870	9870	9870	0
265	20231113	141400	79293510	9870	9870	9870	9870	0
266	20231113	141300	79293510	9870	9870	9870	9870	0
267	20231113	141200	79293510	9870	9870	9870	9870	0
268	20231113	141100	79293510	9870	9870	9870	9870	300
269	20231113	141000	76332510	9860	9860	9860	9860	6
270	20231113	140900	76273350	9870	9870	9870	9870	0
271	20231113	140800	76273350	9870	9870	9870	9870	0
272	20231113	140700	76273350	9870	9870	9870	9870	0
273	20231113	140600	76273350	9870	9870	9870	9870	0
274	20231113	140500	76273350	9870	9870	9870	9870	0
275	20231113	140400	76273350	9870	9870	9870	9870	0
276	20231113	140300	76273350	9870	9870	9870	9870	0
277	20231113	140200	76273350	9870	9870	9870	9870	0
278	20231113	140100	76273350	9870	9870	9870	9870	0
279	20231113	140000	76273350	9870	9870	9870	9870	0
280	20231113	135900	76273350	9870	9870	9870	9870	0
281	20231113	135800	76273350	9870	9850	9870	9850	739
282	20231113	135700	68982740	9830	9830	9830	9830	0
283	20231113	135600	68982740	9830	9830	9830	9830	7
284	20231113	135500	68913930	9830	9830	9830	9830	0
285	20231113	135400	68913930	9830	9830	9830	9830	10
286	20231113	135300	68815630	9810	9810	9810	9810	0
287	20231113	135200	68815630	9810	9810	9810	9810	0
288	20231113	135100	68815630	9810	9810	9810	9810	0
289	20231113	135000	68815630	9810	9810	9810	9810	0
290	20231113	134900	68815630	9810	9810	9810	9810	0
291	20231113	134800	68815630	9810	9810	9810	9810	0
292	20231113	134700	68815630	9810	9810	9810	9810	0
293	20231113	134600	68815630	9810	9810	9810	9810	0
294	20231113	134500	68815630	9810	9810	9810	9810	0
295	20231113	134400	68815630	9810	9810	9810	9810	0
296	20231113	134300	68815630	9810	9810	9810	9810	0
297	20231113	134200	68815630	9810	9810	9810	9810	99
298	20231113	134100	67844440	9810	9810	9810	9810	0
299	20231113	134000	67844440	9810	9810	9810	9810	0
300	20231113	133900	67844440	9810	9810	9810	9810	0
301	20231113	133800	67844440	9810	9810	9810	9810	0
302	20231113	133700	67844440	9810	9810	9810	9810	0
303	20231113	133600	67844440	9810	9810	9810	9810	0
304	20231113	133500	67844440	9810	9810	9810	9810	0
305	20231113	133400	67844440	9810	9810	9810	9810	0
306	20231113	133300	67844440	9810	9810	9810	9810	0
307	20231113	133200	67844440	9810	9810	9810	9810	0
308	20231113	133100	67844440	9810	9810	9810	9810	0
309	20231113	133000	67844440	9810	9810	9810	9810	3
310	20231113	132900	67815010	9810	9810	9810	9810	0
311	20231113	132800	67815010	9810	9810	9810	9810	0
312	20231113	132700	67815010	9810	9810	9810	9810	0
313	20231113	132600	67815010	9810	9810	9810	9810	0
314	20231113	132500	67815010	9810	9810	9810	9810	0
315	20231113	132400	67815010	9810	9810	9810	9810	0
316	20231113	132300	67815010	9810	9810	9810	9810	0
317	20231113	132200	67815010	9810	9820	9820	9810	182
318	20231113	132100	66029430	9830	9830	9830	9830	0
319	20231113	132000	66029430	9830	9830	9830	9830	0
320	20231113	131900	66029430	9830	9830	9830	9830	100
321	20231113	131800	65046430	9830	9830	9830	9830	0
322	20231113	131700	65046430	9830	9830	9830	9830	0
323	20231113	131600	65046430	9830	9820	9830	9820	188
324	20231113	131500	63200260	9830	9830	9830	9830	57
325	20231113	131400	62639950	9830	9830	9830	9830	0
326	20231113	131300	62639950	9830	9830	9830	9830	70
327	20231113	131200	61951850	9840	9840	9840	9840	0
328	20231113	131100	61951850	9840	9840	9840	9840	0
329	20231113	131000	61951850	9840	9840	9840	9840	200
330	20231113	130900	59983850	9840	9840	9840	9840	0
331	20231113	130800	59983850	9840	9850	9850	9840	441
332	20231113	130700	55642180	9850	9860	9860	9850	495
333	20231113	130600	50763250	9870	9870	9870	9870	0
334	20231113	130500	50763250	9870	9870	9870	9870	0
335	20231113	130400	50763250	9870	9870	9870	9870	0
336	20231113	130300	50763250	9870	9870	9870	9870	0
337	20231113	130200	50763250	9870	9870	9870	9870	4
338	20231113	130100	50723770	9860	9860	9860	9860	17
339	20231113	130000	50556150	9860	9870	9870	9860	229
340	20231113	125900	48298110	9870	9870	9870	9870	0
341	20231113	125800	48298110	9870	9870	9870	9870	0
342	20231113	125700	48298110	9870	9870	9870	9870	0
343	20231113	125600	48298110	9870	9870	9870	9870	0
344	20231113	125500	48298110	9870	9870	9870	9870	0
345	20231113	125400	48298110	9870	9870	9870	9870	11
346	20231113	125300	48189540	9870	9870	9870	9870	2
347	20231113	125200	48169800	9870	9870	9870	9870	0
348	20231113	125100	48169800	9870	9870	9870	9870	0
349	20231113	125000	48169800	9870	9870	9870	9870	0
350	20231113	124900	48169800	9870	9870	9870	9870	0
351	20231113	124800	48169800	9870	9870	9870	9870	2
352	20231113	124700	48150060	9860	9860	9860	9860	0
353	20231113	124600	48150060	9860	9860	9860	9860	0
354	20231113	124500	48150060	9860	9860	9860	9860	0
355	20231113	124400	48150060	9860	9860	9860	9860	0
356	20231113	124300	48150060	9860	9860	9860	9860	0
357	20231113	124200	48150060	9860	9860	9860	9860	0
358	20231113	124100	48150060	9860	9860	9860	9860	3
359	20231113	124000	48120480	9860	9860	9860	9860	0
360	20231113	123900	48120480	9860	9860	9860	9860	0
361	20231113	123800	48120480	9860	9860	9860	9860	0
362	20231113	123700	48120480	9860	9860	9860	9860	0
363	20231113	123600	48120480	9860	9860	9860	9860	0
364	20231113	123500	48120480	9860	9860	9860	9860	0
365	20231113	123400	48120480	9860	9860	9860	9860	0
366	20231113	123300	48120480	9860	9860	9860	9860	0
367	20231113	123200	48120480	9860	9860	9860	9860	0
368	20231113	123100	48120480	9860	9860	9860	9860	0
369	20231113	123000	48120480	9860	9860	9860	9860	0
370	20231113	122900	48120480	9860	9860	9860	9860	0
371	20231113	122800	48120480	9860	9860	9860	9860	0
372	20231113	122700	48120480	9860	9860	9860	9860	0
373	20231113	122600	48120480	9860	9860	9860	9860	0
374	20231113	122500	48120480	9860	9860	9860	9860	0
375	20231113	122400	48120480	9860	9860	9860	9860	24
376	20231113	122300	47883840	9890	9890	9890	9890	0
377	20231113	122200	47883840	9890	9890	9890	9890	0
378	20231113	122100	47883840	9890	9890	9890	9890	0
379	20231113	122000	47883840	9890	9890	9890	9890	0
380	20231113	121900	47883840	9890	9890	9890	9890	0
381	20231113	121800	47883840	9890	9890	9890	9890	0
382	20231113	121700	47883840	9890	9890	9890	9890	0
383	20231113	121600	47883840	9890	9890	9890	9890	0
384	20231113	121500	47883840	9890	9890	9890	9890	0
385	20231113	121400	47883840	9890	9890	9890	9890	0
386	20231113	121300	47883840	9890	9890	9890	9890	0
387	20231113	121200	47883840	9890	9890	9890	9890	0
388	20231113	121100	47883840	9890	9890	9890	9890	0
389	20231113	121000	47883840	9890	9890	9890	9890	0
390	20231113	120900	47883840	9890	9890	9890	9890	0
391	20231113	120800	47883840	9890	9890	9890	9890	0
392	20231113	120700	47883840	9890	9890	9890	9890	0
393	20231113	120600	47883840	9890	9890	9890	9890	3
394	20231113	120500	47854170	9860	9860	9860	9860	0
395	20231113	120400	47854170	9860	9860	9860	9860	3
396	20231113	120300	47824590	9890	9890	9890	9890	0
397	20231113	120200	47824590	9890	9890	9890	9890	0
398	20231113	120100	47824590	9890	9890	9890	9890	0
399	20231113	120000	47824590	9890	9890	9890	9890	11
400	20231113	115900	47715800	9860	9860	9860	9860	0
401	20231113	115800	47715800	9860	9860	9860	9860	0
402	20231113	115700	47715800	9860	9860	9860	9860	0
403	20231113	115600	47715800	9860	9860	9860	9860	0
404	20231113	115500	47715800	9860	9860	9860	9860	1
405	20231113	115400	47705940	9870	9870	9870	9870	0
406	20231113	115300	47705940	9870	9870	9870	9870	0
407	20231113	115200	47705940	9870	9870	9870	9870	0
408	20231113	115100	47705940	9870	9870	9870	9870	0
409	20231113	115000	47705940	9870	9870	9870	9870	0
410	20231113	114900	47705940	9870	9880	9880	9870	14
411	20231113	114800	47567690	9860	9860	9860	9860	0
412	20231113	114700	47567690	9860	9860	9860	9860	0
413	20231113	114600	47567690	9860	9860	9860	9860	0
414	20231113	114500	47567690	9860	9860	9860	9860	0
415	20231113	114400	47567690	9860	9860	9860	9860	0
416	20231113	114300	47567690	9860	9860	9860	9860	0
417	20231113	114200	47567690	9860	9860	9860	9860	0
418	20231113	114100	47567690	9860	9860	9860	9860	0
419	20231113	114000	47567690	9860	9860	9860	9860	0
420	20231113	113900	47567690	9860	9860	9860	9860	0
421	20231113	113800	47567690	9860	9860	9860	9860	0
422	20231113	113700	47567690	9860	9860	9860	9860	0
423	20231113	113600	47567690	9860	9860	9860	9860	0
424	20231113	113500	47567690	9860	9860	9860	9860	0
425	20231113	113400	47567690	9860	9860	9860	9860	1
426	20231113	113300	47557830	9860	9860	9860	9860	0
427	20231113	113200	47557830	9860	9860	9860	9860	0
428	20231113	113100	47557830	9860	9860	9860	9860	3
429	20231113	113000	47528250	9890	9890	9890	9890	0
430	20231113	112900	47528250	9890	9890	9890	9890	0
431	20231113	112800	47528250	9890	9890	9890	9890	0
432	20231113	112700	47528250	9890	9890	9890	9890	0
433	20231113	112600	47528250	9890	9890	9890	9890	0
434	20231113	112500	47528250	9890	9890	9890	9890	0
435	20231113	112400	47528250	9890	9890	9890	9890	0
436	20231113	112300	47528250	9890	9890	9890	9890	0
437	20231113	112200	47528250	9890	9890	9890	9890	10
438	20231113	112100	47429350	9900	9900	9900	9900	0
439	20231113	112000	47429350	9900	9900	9900	9900	0
440	20231113	111900	47429350	9900	9900	9900	9900	0
441	20231113	111800	47429350	9900	9900	9900	9900	0
442	20231113	111700	47429350	9900	9900	9900	9900	0
443	20231113	111600	47429350	9900	9900	9900	9900	1
444	20231113	111500	47419450	9850	9850	9850	9850	0
445	20231113	111400	47419450	9850	9850	9850	9850	0
446	20231113	111300	47419450	9850	9850	9850	9850	0
447	20231113	111200	47419450	9850	9850	9850	9850	0
448	20231113	111100	47419450	9850	9850	9850	9850	0
449	20231113	111000	47419450	9850	9850	9850	9850	0
450	20231113	110900	47419450	9850	9850	9850	9850	0
451	20231113	110800	47419450	9850	9850	9850	9850	0
452	20231113	110700	47419450	9850	9850	9850	9850	0
453	20231113	110600	47419450	9850	9850	9850	9850	0
454	20231113	110500	47419450	9850	9850	9850	9850	0
455	20231113	110400	47419450	9850	9850	9850	9850	71
456	20231113	110300	46720100	9850	9850	9850	9850	849
457	20231113	110200	38357450	9790	9840	9840	9790	2123
458	20231113	110100	17525070	9850	9850	9850	9850	0
459	20231113	110000	17525070	9850	9850	9850	9850	10
460	20231113	105900	17426570	9840	9840	9840	9840	3
461	20231113	105800	17397050	9840	9840	9840	9840	9
462	20231113	105700	17308490	9850	9850	9850	9850	17
463	20231113	105600	17141040	9850	9850	9850	9850	0
464	20231113	105500	17141040	9850	9860	9860	9850	602
465	20231113	105400	11208920	9870	9870	9870	9870	99
466	20231113	105300	10231790	9870	9870	9870	9870	100
467	20231113	105200	9244790	9870	9870	9870	9870	0
468	20231113	105100	9244790	9870	9870	9870	9870	6
469	20231113	105000	9185570	9870	9870	9870	9870	0
470	20231113	104900	9185570	9870	9870	9870	9870	0
471	20231113	104800	9185570	9870	9870	9870	9870	0
472	20231113	104700	9185570	9870	9870	9870	9870	2
473	20231113	104600	9165830	9880	9880	9880	9880	5
474	20231113	104500	9116430	9870	9870	9870	9870	0
475	20231113	104400	9116430	9870	9870	9870	9870	0
476	20231113	104300	9116430	9870	9870	9870	9870	0
477	20231113	104200	9116430	9870	9870	9870	9870	0
478	20231113	104100	9116430	9870	9870	9870	9870	0
479	20231113	104000	9116430	9870	9870	9870	9870	0
480	20231113	103900	9116430	9870	9870	9870	9870	0
481	20231113	103800	9116430	9870	9870	9870	9870	0
482	20231113	103700	9116430	9870	9870	9870	9870	0
483	20231113	103600	9116430	9870	9870	9870	9870	0
484	20231113	103500	9116430	9870	9870	9870	9870	0
485	20231113	103400	9116430	9870	9870	9870	9870	36
486	20231113	103300	8761110	9880	9880	9880	9880	39
487	20231113	103200	8375790	9880	9880	9880	9880	0
488	20231113	103100	8375790	9880	9880	9880	9880	200
489	20231113	103000	6399790	9880	9880	9880	9880	12
490	20231113	102900	6281230	9890	9890	9890	9890	233
491	20231113	102800	3976860	9900	9900	9900	9900	0
492	20231113	102700	3976860	9900	9900	9900	9900	0
493	20231113	102600	3976860	9900	9900	9900	9900	0
494	20231113	102500	3976860	9900	9900	9900	9900	0
495	20231113	102400	3976860	9900	9900	9900	9900	0
496	20231113	102300	3976860	9900	9900	9900	9900	0
497	20231113	102200	3976860	9900	9900	9900	9900	1
498	20231113	102100	3966960	9910	9910	9910	9910	0
499	20231113	102000	3966960	9910	9910	9910	9910	0
500	20231113	101900	3966960	9910	9910	9910	9910	0
501	20231113	101800	3966960	9910	9910	9910	9910	0
502	20231113	101700	3966960	9910	9910	9910	9910	0
503	20231113	101600	3966960	9910	9910	9910	9910	1
504	20231113	101500	3957050	9910	9910	9910	9910	0
505	20231113	101400	3957050	9910	9910	9910	9910	0
506	20231113	101300	3957050	9910	9910	9910	9910	0
507	20231113	101200	3957050	9910	9910	9910	9910	0
508	20231113	101100	3957050	9910	9910	9910	9910	0
509	20231113	101000	3957050	9910	9910	9910	9910	0
510	20231113	100900	3957050	9910	9910	9910	9910	0
511	20231113	100800	3957050	9910	9910	9910	9910	0
512	20231113	100700	3957050	9910	9910	9910	9910	0
513	20231113	100600	3957050	9910	9910	9910	9910	0
514	20231113	100500	3957050	9910	9910	9910	9910	0
515	20231113	100400	3957050	9910	9910	9910	9910	0
516	20231113	100300	3957050	9910	9910	9910	9910	0
517	20231113	100200	3957050	9910	9900	9910	9900	4
518	20231113	100100	3917440	9900	9900	9900	9900	0
519	20231113	100000	3917440	9900	9900	9900	9900	25
520	20231113	095900	3669940	9920	9920	9920	9920	0
521	20231113	095800	3669940	9920	9920	9920	9920	0
522	20231113	095700	3669940	9920	9920	9920	9920	0
523	20231113	095600	3669940	9920	9920	9920	9920	0
524	20231113	095500	3669940	9920	9920	9920	9920	0
525	20231113	095400	3669940	9920	9920	9920	9920	0
526	20231113	095300	3669940	9920	9920	9920	9920	0
527	20231113	095200	3669940	9920	9920	9920	9920	0
528	20231113	095100	3669940	9920	9910	9920	9910	11
529	20231113	095000	3560860	9920	9920	9920	9920	0
530	20231113	094900	3560860	9920	9920	9920	9920	0
531	20231113	094800	3560860	9920	9920	9920	9920	0
532	20231113	094700	3560860	9920	9920	9920	9920	21
533	20231113	094600	3352540	9930	9930	9930	9930	0
534	20231113	094500	3352540	9930	9930	9930	9930	0
535	20231113	094400	3352540	9930	9930	9930	9930	0
536	20231113	094300	3352540	9930	9930	9930	9930	0
537	20231113	094200	3352540	9930	9930	9930	9930	24
538	20231113	094100	3114220	9930	9930	9930	9930	0
539	20231113	094000	3114220	9930	9930	9930	9930	1
540	20231113	093900	3104290	9900	9900	9900	9900	5
541	20231113	093800	3054790	9930	9930	9930	9930	0
542	20231113	093700	3054790	9930	9930	9930	9930	0
543	20231113	093600	3054790	9930	9930	9930	9930	0
544	20231113	093500	3054790	9930	9930	9930	9930	0
545	20231113	093400	3054790	9930	9930	9930	9930	0
546	20231113	093300	3054790	9930	9930	9930	9930	1
547	20231113	093200	3044860	9930	9930	9930	9930	0
548	20231113	093100	3044860	9930	9930	9930	9930	0
549	20231113	093000	3044860	9930	9930	9930	9930	0
550	20231113	092900	3044860	9930	9930	9930	9930	0
551	20231113	092800	3044860	9930	9930	9930	9930	0
552	20231113	092700	3044860	9930	9930	9930	9930	0
553	20231113	092600	3044860	9930	9930	9930	9930	0
554	20231113	092500	3044860	9930	9930	9930	9930	0
555	20231113	092400	3044860	9930	9930	9930	9930	0
556	20231113	092300	3044860	9930	9900	9930	9900	86
557	20231113	092200	2193430	9900	9900	9900	9900	0
558	20231113	092100	2193430	9900	9900	9900	9900	0
559	20231113	092000	2193430	9900	9890	9970	9870	104
560	20231113	091900	1165890	9880	9880	9880	9880	0
561	20231113	091800	1165890	9880	9880	9880	9880	0
562	20231113	091700	1165890	9880	9880	9880	9880	6
563	20231113	091600	1106610	9880	9880	9880	9880	0
564	20231113	091500	1106610	9880	9880	9880	9880	7
565	20231113	091400	1037450	9880	9880	9880	9880	100
566	20231113	091300	49450	9890	9890	9890	9890	0
567	20231113	091200	49450	9890	9890	9890	9890	0
568	20231113	091100	49450	9890	9890	9890	9890	0
569	20231113	091000	49450	9890	9890	9890	9890	2
570	20231113	090900	29670	9890	9890	9890	9890	0
571	20231113	090800	29670	9890	9890	9890	9890	0
572	20231113	090700	29670	9890	9890	9890	9890	0
573	20231113	090600	29670	9890	9890	9890	9890	1
574	20231113	090500	19780	9890	9890	9890	9890	0
575	20231113	090400	19780	9890	9890	9890	9890	1
576	20231113	090300	9890	9890	9890	9890	9890	0
577	20231113	090200	9890	9890	9890	9890	9890	0
578	20231113	090100	9890	9890	9890	9890	9890	0
579	20231113	090000	9890	9890	9890	9890	9890	1