KissMeData/006660/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184700	69959040	8990	8990	8990	8990	656
3	20231110	184600	69959040	8990	8990	8990	8990	0
4	20231110	184500	69959040	8990	8990	8990	8990	0
5	20231110	184400	69959040	8990	8990	8990	8990	0
6	20231110	184300	69959040	8990	8990	8990	8990	0
7	20231110	184200	69959040	8990	8990	8990	8990	0
8	20231110	184100	69959040	8990	8990	8990	8990	0
9	20231110	184000	69959040	8990	8990	8990	8990	0
10	20231110	183900	69959040	8990	8990	8990	8990	0
11	20231110	183800	69959040	8990	8990	8990	8990	0
12	20231110	183700	69959040	8990	8990	8990	8990	0
13	20231110	183600	69959040	8990	8990	8990	8990	0
14	20231110	183500	69959040	8990	8990	8990	8990	0
15	20231110	183400	69959040	8990	8990	8990	8990	0
16	20231110	183300	69959040	8990	8990	8990	8990	0
17	20231110	183200	69959040	8990	8990	8990	8990	0
18	20231110	183100	69959040	8990	8990	8990	8990	0
19	20231110	183000	69959040	8990	8990	8990	8990	0
20	20231110	182900	69959040	8990	8990	8990	8990	0
21	20231110	182800	69959040	8990	8990	8990	8990	0
22	20231110	182700	69959040	8990	8990	8990	8990	0
23	20231110	182600	69959040	8990	8990	8990	8990	0
24	20231110	182500	69959040	8990	8990	8990	8990	0
25	20231110	182400	69959040	8990	8990	8990	8990	0
26	20231110	182300	69959040	8990	8990	8990	8990	0
27	20231110	182200	69959040	8990	8990	8990	8990	0
28	20231110	182100	69959040	8990	8990	8990	8990	0
29	20231110	182000	69959040	8990	8990	8990	8990	0
30	20231110	181900	69959040	8990	8990	8990	8990	0
31	20231110	181800	69959040	8990	8990	8990	8990	0
32	20231110	181700	69959040	8990	8990	8990	8990	656
33	20231110	181600	69959040	8990	8990	8990	8990	0
34	20231110	181500	69959040	8990	8990	8990	8990	0
35	20231110	181400	69959040	8990	8990	8990	8990	0
36	20231110	181300	69959040	8990	8990	8990	8990	0
37	20231110	181200	69959040	8990	8990	8990	8990	0
38	20231110	181100	69959040	8990	8990	8990	8990	0
39	20231110	181000	69959040	8990	8990	8990	8990	0
40	20231110	180900	69959040	8990	8990	8990	8990	0
41	20231110	180800	69959040	8990	8990	8990	8990	0
42	20231110	180700	69959040	8990	8990	8990	8990	0
43	20231110	180600	69959040	8990	8990	8990	8990	0
44	20231110	180500	69959040	8990	8990	8990	8990	0
45	20231110	180400	69959040	8990	8990	8990	8990	0
46	20231110	180300	69959040	8990	8990	8990	8990	0
47	20231110	180200	69959040	8990	8990	8990	8990	0
48	20231110	180100	69959040	8990	8990	8990	8990	0
49	20231110	180000	69959040	8990	8990	8990	8990	0
50	20231110	175900	69959040	8990	8990	8990	8990	0
51	20231110	175800	69959040	8990	8990	8990	8990	0
52	20231110	175700	69959040	8990	8990	8990	8990	0
53	20231110	175600	69959040	8990	8990	8990	8990	0
54	20231110	175500	69959040	8990	8990	8990	8990	0
55	20231110	175400	69959040	8990	8990	8990	8990	0
56	20231110	175300	69959040	8990	8990	8990	8990	0
57	20231110	175200	69959040	8990	8990	8990	8990	0
58	20231110	175100	69959040	8990	8990	8990	8990	0
59	20231110	175000	69959040	8990	8990	8990	8990	0
60	20231110	174900	69959040	8990	8990	8990	8990	0
61	20231110	174800	69959040	8990	8990	8990	8990	0
62	20231110	174700	69959040	8990	8990	8990	8990	656
63	20231110	174600	69959040	8990	8990	8990	8990	0
64	20231110	174500	69959040	8990	8990	8990	8990	0
65	20231110	174400	69959040	8990	8990	8990	8990	0
66	20231110	174300	69959040	8990	8990	8990	8990	0
67	20231110	174200	69959040	8990	8990	8990	8990	0
68	20231110	174100	69959040	8990	8990	8990	8990	0
69	20231110	174000	69959040	8990	8990	8990	8990	0
70	20231110	173900	69959040	8990	8990	8990	8990	0
71	20231110	173800	69959040	8990	8990	8990	8990	0
72	20231110	173700	69959040	8990	8990	8990	8990	0
73	20231110	173600	69959040	8990	8990	8990	8990	0
74	20231110	173500	69959040	8990	8990	8990	8990	0
75	20231110	173400	69959040	8990	8990	8990	8990	0
76	20231110	173300	69959040	8990	8990	8990	8990	0
77	20231110	173200	69959040	8990	8990	8990	8990	0
78	20231110	173100	69959040	8990	8990	8990	8990	0
79	20231110	173000	69959040	8990	8990	8990	8990	0
80	20231110	172900	69959040	8990	8990	8990	8990	0
81	20231110	172800	69959040	8990	8990	8990	8990	0
82	20231110	172700	69959040	8990	8990	8990	8990	0
83	20231110	172600	69959040	8990	8990	8990	8990	0
84	20231110	172500	69959040	8990	8990	8990	8990	0
85	20231110	172400	69959040	8990	8990	8990	8990	0
86	20231110	172300	69959040	8990	8990	8990	8990	0
87	20231110	172200	69959040	8990	8990	8990	8990	0
88	20231110	172100	69959040	8990	8990	8990	8990	0
89	20231110	172000	69959040	8990	8990	8990	8990	0
90	20231110	171900	69959040	8990	8990	8990	8990	0
91	20231110	171800	69959040	8990	8990	8990	8990	0
92	20231110	171700	69959040	8990	8990	8990	8990	656
93	20231110	171600	69959040	8990	8990	8990	8990	0
94	20231110	171500	69959040	8990	8990	8990	8990	0
95	20231110	171400	69959040	8990	8990	8990	8990	0
96	20231110	171300	69959040	8990	8990	8990	8990	0
97	20231110	171200	69959040	8990	8990	8990	8990	0
98	20231110	171100	69959040	8990	8990	8990	8990	0
99	20231110	171000	69959040	8990	8990	8990	8990	0
100	20231110	170900	69959040	8990	8990	8990	8990	0
101	20231110	170800	69959040	8990	8990	8990	8990	0
102	20231110	170700	69959040	8990	8990	8990	8990	0
103	20231110	170600	69959040	8990	8990	8990	8990	0
104	20231110	170500	69959040	8990	8990	8990	8990	0
105	20231110	170400	69959040	8990	8990	8990	8990	0
106	20231110	170300	69959040	8990	8990	8990	8990	0
107	20231110	170200	69959040	8990	8990	8990	8990	0
108	20231110	170100	69959040	8990	8990	8990	8990	0
109	20231110	170000	69959040	8990	8990	8990	8990	0
110	20231110	165900	69959040	8990	8990	8990	8990	0
111	20231110	165800	69959040	8990	8990	8990	8990	0
112	20231110	165700	69959040	8990	8990	8990	8990	0
113	20231110	165600	69959040	8990	8990	8990	8990	0
114	20231110	165500	69959040	8990	8990	8990	8990	0
115	20231110	165400	69959040	8990	8990	8990	8990	0
116	20231110	165300	69959040	8990	8990	8990	8990	0
117	20231110	165200	69959040	8990	8990	8990	8990	0
118	20231110	165100	69959040	8990	8990	8990	8990	0
119	20231110	165000	69959040	8990	8990	8990	8990	0
120	20231110	164900	69959040	8990	8990	8990	8990	0
121	20231110	164800	69959040	8990	8990	8990	8990	0
122	20231110	164700	69959040	8990	8990	8990	8990	656
123	20231110	164600	69959040	8990	8990	8990	8990	0
124	20231110	164500	69959040	8990	8990	8990	8990	0
125	20231110	164400	69959040	8990	8990	8990	8990	0
126	20231110	164300	69959040	8990	8990	8990	8990	0
127	20231110	164200	69959040	8990	8990	8990	8990	0
128	20231110	164100	69959040	8990	8990	8990	8990	0
129	20231110	164000	69959040	8990	8990	8990	8990	0
130	20231110	163900	69959040	8990	8990	8990	8990	0
131	20231110	163800	69959040	8990	8990	8990	8990	0
132	20231110	163700	69959040	8990	8990	8990	8990	0
133	20231110	163600	69959040	8990	8990	8990	8990	0
134	20231110	163500	69959040	8990	8990	8990	8990	0
135	20231110	163400	69959040	8990	8990	8990	8990	0
136	20231110	163300	69959040	8990	8990	8990	8990	0
137	20231110	163200	69959040	8990	8990	8990	8990	0
138	20231110	163100	69959040	8990	8990	8990	8990	0
139	20231110	163000	69959040	8990	8990	8990	8990	0
140	20231110	162900	69959040	8990	8990	8990	8990	0
141	20231110	162800	69959040	8990	8990	8990	8990	0
142	20231110	162700	69959040	8990	8990	8990	8990	0
143	20231110	162600	69959040	8990	8990	8990	8990	0
144	20231110	162500	69959040	8990	8990	8990	8990	0
145	20231110	162400	69959040	8990	8990	8990	8990	0
146	20231110	162300	69959040	8990	8990	8990	8990	0
147	20231110	162200	69959040	8990	8990	8990	8990	0
148	20231110	162100	69959040	8990	8990	8990	8990	0
149	20231110	162000	69959040	8990	8990	8990	8990	0
150	20231110	161900	69959040	8990	8990	8990	8990	0
151	20231110	161800	69959040	8990	8990	8990	8990	0
152	20231110	161700	69959040	8990	8990	8990	8990	656
153	20231110	161600	69959040	8990	8990	8990	8990	0
154	20231110	161500	69959040	8990	8990	8990	8990	0
155	20231110	161400	69959040	8990	8990	8990	8990	0
156	20231110	161300	69959040	8990	8990	8990	8990	0
157	20231110	161200	69959040	8990	8990	8990	8990	0
158	20231110	161100	69959040	8990	8990	8990	8990	0
159	20231110	161000	69959040	8990	8990	8990	8990	0
160	20231110	160900	69959040	8990	8990	8990	8990	0
161	20231110	160800	69959040	8990	8990	8990	8990	0
162	20231110	160700	69959040	8990	8990	8990	8990	0
163	20231110	160600	69959040	8990	8990	8990	8990	0
164	20231110	160500	69959040	8990	8990	8990	8990	0
165	20231110	160400	69959040	8990	8990	8990	8990	0
166	20231110	160300	69959040	8990	8990	8990	8990	0
167	20231110	160200	69959040	8990	8990	8990	8990	0
168	20231110	160100	69959040	8990	8990	8990	8990	0
169	20231110	160000	69959040	8990	8990	8990	8990	0
170	20231110	155900	69959040	8990	8990	8990	8990	0
171	20231110	155800	69959040	8990	8990	8990	8990	0
172	20231110	155700	69959040	8990	8990	8990	8990	0
173	20231110	155600	69959040	8990	8990	8990	8990	0
174	20231110	155500	69959040	8990	8990	8990	8990	0
175	20231110	155400	69959040	8990	8990	8990	8990	0
176	20231110	155300	69959040	8990	8990	8990	8990	0
177	20231110	155200	69959040	8990	8990	8990	8990	0
178	20231110	155100	69959040	8990	8990	8990	8990	0
179	20231110	155000	69959040	8990	8990	8990	8990	0
180	20231110	154900	69959040	8990	8990	8990	8990	0
181	20231110	154800	69959040	8990	8990	8990	8990	0
182	20231110	154700	69959040	8990	8990	8990	8990	656
183	20231110	154600	69959040	8990	8990	8990	8990	0
184	20231110	154500	69959040	8990	8990	8990	8990	0
185	20231110	154400	69959040	8990	8990	8990	8990	0
186	20231110	154300	69959040	8990	8990	8990	8990	0
187	20231110	154200	69959040	8990	8990	8990	8990	0
188	20231110	154100	69959040	8990	8990	8990	8990	0
189	20231110	154000	69959040	8990	8990	8990	8990	0
190	20231110	153900	69959040	8990	8990	8990	8990	0
191	20231110	153800	69959040	8990	8990	8990	8990	0
192	20231110	153700	69959040	8990	8990	8990	8990	0
193	20231110	153600	69959040	8990	8990	8990	8990	0
194	20231110	153500	69959040	8990	8990	8990	8990	0
195	20231110	153400	69959040	8990	8990	8990	8990	0
196	20231110	153300	69959040	8990	8990	8990	8990	0
197	20231110	153200	69959040	8990	8990	8990	8990	0
198	20231110	153100	69959040	8990	8990	8990	8990	0
199	20231110	153000	69959040	8990	8990	8990	8990	656
200	20231110	152900	64061600	8940	8940	8940	8940	0
201	20231110	152800	64061600	8940	8940	8940	8940	0
202	20231110	152700	64061600	8940	8940	8940	8940	0
203	20231110	152600	64061600	8940	8940	8940	8940	0
204	20231110	152500	64061600	8940	8940	8940	8940	0
205	20231110	152400	64061600	8940	8940	8940	8940	0
206	20231110	152300	64061600	8940	8940	8940	8940	0
207	20231110	152200	64061600	8940	8940	8940	8940	0
208	20231110	152100	64061600	8940	8940	8940	8940	0
209	20231110	152000	64061600	8940	8940	8940	8940	0
210	20231110	151900	64061600	8940	8940	8940	8940	1
211	20231110	151800	64052660	8950	8950	8950	8950	0
212	20231110	151700	64052660	8950	8950	8950	8950	0
213	20231110	151600	64052660	8950	8950	8950	8950	0
214	20231110	151500	64052660	8950	8950	8950	8950	0
215	20231110	151400	64052660	8950	8950	8950	8950	0
216	20231110	151300	64052660	8950	8950	8950	8950	0
217	20231110	151200	64052660	8950	8950	8950	8950	0
218	20231110	151100	64052660	8950	8950	8950	8950	0
219	20231110	151000	64052660	8950	8950	8950	8950	0
220	20231110	150900	64052660	8950	8950	8950	8950	0
221	20231110	150800	64052660	8950	8950	8950	8950	0
222	20231110	150700	64052660	8950	8950	8950	8950	0
223	20231110	150600	64052660	8950	8950	8950	8950	0
224	20231110	150500	64052660	8950	8950	8950	8950	0
225	20231110	150400	64052660	8950	8950	8950	8950	0
226	20231110	150300	64052660	8950	8950	8950	8950	0
227	20231110	150200	64052660	8950	8950	8950	8950	0
228	20231110	150100	64052660	8950	8950	8950	8950	0
229	20231110	150000	64052660	8950	8950	8950	8950	0
230	20231110	145900	64052660	8950	8950	8950	8950	0
231	20231110	145800	64052660	8950	8950	8950	8950	0
232	20231110	145700	64052660	8950	8950	8950	8950	0
233	20231110	145600	64052660	8950	8950	8950	8950	0
234	20231110	145500	64052660	8950	8950	8950	8950	0
235	20231110	145400	64052660	8950	8950	8950	8950	0
236	20231110	145300	64052660	8950	8950	8950	8950	0
237	20231110	145200	64052660	8950	8950	8950	8950	0
238	20231110	145100	64052660	8950	8950	8950	8950	0
239	20231110	145000	64052660	8950	8950	8950	8950	0
240	20231110	144900	64052660	8950	8910	8950	8910	246
241	20231110	144800	61854060	8850	8850	8850	8850	0
242	20231110	144700	61854060	8850	8910	8910	8850	24
243	20231110	144600	61641600	8860	8860	8860	8860	15
244	20231110	144500	61508700	8910	8910	8910	8910	0
245	20231110	144400	61508700	8910	8870	8910	8870	412
246	20231110	144300	57845990	8870	8870	8870	8870	0
247	20231110	144200	57845990	8870	8870	8870	8870	0
248	20231110	144100	57845990	8870	8870	8870	8870	0
249	20231110	144000	57845990	8870	8870	8870	8870	0
250	20231110	143900	57845990	8870	8870	8870	8870	0
251	20231110	143800	57845990	8870	8830	8870	8830	10
252	20231110	143700	57757410	8830	8830	8830	8830	1
253	20231110	143600	57748580	8830	8830	8830	8790	93
254	20231110	143500	56927470	8830	8830	8830	8830	1
255	20231110	143400	56918640	8770	8780	8780	8770	968
256	20231110	143300	48423350	8790	8810	8810	8790	681
257	20231110	143200	42433650	8810	8840	8840	8810	621
258	20231110	143100	36955520	8890	8890	8890	8890	0
259	20231110	143000	36955520	8890	8890	8890	8890	1
260	20231110	142900	36946630	8890	8890	8890	8890	0
261	20231110	142800	36946630	8890	8890	8890	8890	0
262	20231110	142700	36946630	8890	8890	8890	8890	0
263	20231110	142600	36946630	8890	8890	8890	8890	0
264	20231110	142500	36946630	8890	8890	8890	8890	0
265	20231110	142400	36946630	8890	8890	8890	8890	0
266	20231110	142300	36946630	8890	8890	8890	8890	0
267	20231110	142200	36946630	8890	8890	8890	8890	0
268	20231110	142100	36946630	8890	8890	8890	8890	0
269	20231110	142000	36946630	8890	8890	8890	8890	0
270	20231110	141900	36946630	8890	8890	8890	8890	0
271	20231110	141800	36946630	8890	8890	8890	8890	0
272	20231110	141700	36946630	8890	8890	8890	8890	0
273	20231110	141600	36946630	8890	8890	8890	8890	0
274	20231110	141500	36946630	8890	8890	8890	8890	0
275	20231110	141400	36946630	8890	8890	8890	8890	0
276	20231110	141300	36946630	8890	8890	8890	8890	0
277	20231110	141200	36946630	8890	8890	8890	8890	0
278	20231110	141100	36946630	8890	8890	8890	8890	0
279	20231110	141000	36946630	8890	8890	8890	8890	0
280	20231110	140900	36946630	8890	8890	8890	8890	0
281	20231110	140800	36946630	8890	8890	8890	8890	0
282	20231110	140700	36946630	8890	8890	8890	8890	0
283	20231110	140600	36946630	8890	8890	8890	8890	0
284	20231110	140500	36946630	8890	8890	8890	8890	0
285	20231110	140400	36946630	8890	8890	8890	8890	0
286	20231110	140300	36946630	8890	8860	8890	8860	4
287	20231110	140200	36911140	8840	8840	8840	8840	0
288	20231110	140100	36911140	8840	8840	8840	8840	0
289	20231110	140000	36911140	8840	8840	8840	8840	0
290	20231110	135900	36911140	8840	8840	8840	8840	0
291	20231110	135800	36911140	8840	8840	8840	8840	0
292	20231110	135700	36911140	8840	8840	8840	8840	0
293	20231110	135600	36911140	8840	8820	8840	8820	9
294	20231110	135500	36831740	8820	8820	8820	8820	549
295	20231110	135400	31989560	8870	8870	8870	8870	0
296	20231110	135300	31989560	8870	8870	8870	8870	0
297	20231110	135200	31989560	8870	8870	8870	8870	0
298	20231110	135100	31989560	8870	8870	8870	8870	0
299	20231110	135000	31989560	8870	8870	8870	8870	0
300	20231110	134900	31989560	8870	8880	8880	8810	352
301	20231110	134800	28885160	8840	8840	8840	8840	0
302	20231110	134700	28885160	8840	8840	8840	8840	0
303	20231110	134600	28885160	8840	8840	8840	8840	0
304	20231110	134500	28885160	8840	8840	8840	8840	0
305	20231110	134400	28885160	8840	8840	8840	8840	1
306	20231110	134300	28876320	8840	8840	8840	8840	0
307	20231110	134200	28876320	8840	8840	8840	8840	0
308	20231110	134100	28876320	8840	8840	8840	8840	0
309	20231110	134000	28876320	8840	8840	8840	8840	0
310	20231110	133900	28876320	8840	8840	8840	8840	0
311	20231110	133800	28876320	8840	8840	8840	8840	0
312	20231110	133700	28876320	8840	8840	8840	8840	0
313	20231110	133600	28876320	8840	8840	8840	8840	0
314	20231110	133500	28876320	8840	8840	8840	8840	1
315	20231110	133400	28867480	8880	8880	8880	8880	0
316	20231110	133300	28867480	8880	8880	8880	8880	0
317	20231110	133200	28867480	8880	8880	8880	8880	0
318	20231110	133100	28867480	8880	8880	8880	8880	0
319	20231110	133000	28867480	8880	8880	8880	8880	0
320	20231110	132900	28867480	8880	8880	8880	8880	0
321	20231110	132800	28867480	8880	8880	8880	8880	0
322	20231110	132700	28867480	8880	8880	8880	8880	0
323	20231110	132600	28867480	8880	8880	8880	8880	0
324	20231110	132500	28867480	8880	8880	8880	8880	0
325	20231110	132400	28867480	8880	8880	8880	8880	0
326	20231110	132300	28867480	8880	8880	8880	8880	0
327	20231110	132200	28867480	8880	8890	8890	8880	30
328	20231110	132100	28600880	8890	8890	8890	8890	0
329	20231110	132000	28600880	8890	8890	8890	8890	0
330	20231110	131900	28600880	8890	8890	8890	8890	0
331	20231110	131800	28600880	8890	8890	8890	8890	0
332	20231110	131700	28600880	8890	8890	8890	8890	0
333	20231110	131600	28600880	8890	8890	8890	8890	0
334	20231110	131500	28600880	8890	8850	8890	8850	7
335	20231110	131400	28538890	8850	8850	8850	8850	12
336	20231110	131300	28432690	8850	8850	8850	8850	0
337	20231110	131200	28432690	8850	8850	8850	8850	0
338	20231110	131100	28432690	8850	8850	8850	8850	0
339	20231110	131000	28432690	8850	8850	8850	8850	0
340	20231110	130900	28432690	8850	8850	8850	8850	0
341	20231110	130800	28432690	8850	8850	8850	8850	0
342	20231110	130700	28432690	8850	8850	8850	8850	0
343	20231110	130600	28432690	8850	8850	8850	8850	0
344	20231110	130500	28432690	8850	8850	8850	8850	0
345	20231110	130400	28432690	8850	8850	8850	8850	0
346	20231110	130300	28432690	8850	8850	8850	8850	2
347	20231110	130200	28414990	8890	8890	8890	8890	0
348	20231110	130100	28414990	8890	8890	8890	8890	0
349	20231110	130000	28414990	8890	8890	8890	8890	0
350	20231110	125900	28414990	8890	8890	8890	8890	0
351	20231110	125800	28414990	8890	8890	8890	8890	0
352	20231110	125700	28414990	8890	8890	8890	8890	0
353	20231110	125600	28414990	8890	8890	8890	8890	0
354	20231110	125500	28414990	8890	8890	8890	8890	0
355	20231110	125400	28414990	8890	8890	8890	8890	0
356	20231110	125300	28414990	8890	8890	8890	8890	0
357	20231110	125200	28414990	8890	8890	8890	8890	0
358	20231110	125100	28414990	8890	8890	8890	8890	0
359	20231110	125000	28414990	8890	8890	8890	8890	0
360	20231110	124900	28414990	8890	8890	8890	8890	0
361	20231110	124800	28414990	8890	8890	8890	8890	0
362	20231110	124700	28414990	8890	8890	8890	8890	0
363	20231110	124600	28414990	8890	8890	8890	8890	0
364	20231110	124500	28414990	8890	8890	8890	8890	0
365	20231110	124400	28414990	8890	8890	8890	8890	0
366	20231110	124300	28414990	8890	8890	8890	8890	0
367	20231110	124200	28414990	8890	8890	8890	8890	0
368	20231110	124100	28414990	8890	8890	8890	8890	0
369	20231110	124000	28414990	8890	8890	8890	8890	0
370	20231110	123900	28414990	8890	8890	8890	8890	0
371	20231110	123800	28414990	8890	8890	8890	8890	0
372	20231110	123700	28414990	8890	8890	8890	8890	0
373	20231110	123600	28414990	8890	8890	8890	8890	0
374	20231110	123500	28414990	8890	8890	8890	8890	0
375	20231110	123400	28414990	8890	8890	8890	8890	0
376	20231110	123300	28414990	8890	8890	8890	8890	0
377	20231110	123200	28414990	8890	8850	8890	8850	5
378	20231110	123100	28370610	8890	8890	8890	8890	0
379	20231110	123000	28370610	8890	8890	8890	8890	0
380	20231110	122900	28370610	8890	8890	8890	8890	0
381	20231110	122800	28370610	8890	8890	8890	8890	0
382	20231110	122700	28370610	8890	8890	8890	8890	100
383	20231110	122600	27481610	8890	8890	8890	8890	0
384	20231110	122500	27481610	8890	8890	8890	8890	0
385	20231110	122400	27481610	8890	8890	8890	8890	1
386	20231110	122300	27472720	8890	8890	8890	8890	0
387	20231110	122200	27472720	8890	8890	8890	8890	0
388	20231110	122100	27472720	8890	8890	8890	8890	1
389	20231110	122000	27463830	8890	8890	8890	8890	0
390	20231110	121900	27463830	8890	8890	8890	8890	0
391	20231110	121800	27463830	8890	8890	8890	8890	0
392	20231110	121700	27463830	8890	8890	8890	8890	0
393	20231110	121600	27463830	8890	8890	8890	8890	1
394	20231110	121500	27454940	8860	8860	8860	8860	1
395	20231110	121400	27446080	8890	8890	8890	8890	0
396	20231110	121300	27446080	8890	8890	8890	8890	0
397	20231110	121200	27446080	8890	8890	8890	8890	0
398	20231110	121100	27446080	8890	8890	8890	8890	0
399	20231110	121000	27446080	8890	8890	8890	8890	0
400	20231110	120900	27446080	8890	8890	8890	8890	0
401	20231110	120800	27446080	8890	8890	8890	8890	1
402	20231110	120700	27437190	8890	8890	8890	8890	1
403	20231110	120600	27428300	8880	8880	8880	8880	0
404	20231110	120500	27428300	8880	8880	8880	8880	0
405	20231110	120400	27428300	8880	8880	8880	8880	0
406	20231110	120300	27428300	8880	8880	8880	8880	0
407	20231110	120200	27428300	8880	8880	8880	8880	0
408	20231110	120100	27428300	8880	8880	8880	8880	0
409	20231110	120000	27428300	8880	8880	8880	8880	1
410	20231110	115900	27419420	8890	8890	8890	8890	0
411	20231110	115800	27419420	8890	8890	8890	8890	0
412	20231110	115700	27419420	8890	8890	8890	8890	0
413	20231110	115600	27419420	8890	8890	8890	8890	28
414	20231110	115500	27170500	8890	8890	8890	8890	0
415	20231110	115400	27170500	8890	8890	8890	8890	0
416	20231110	115300	27170500	8890	8890	8890	8890	0
417	20231110	115200	27170500	8890	8890	8890	8890	0
418	20231110	115100	27170500	8890	8890	8890	8890	0
419	20231110	115000	27170500	8890	8890	8890	8890	0
420	20231110	114900	27170500	8890	8890	8890	8890	0
421	20231110	114800	27170500	8890	8890	8890	8890	0
422	20231110	114700	27170500	8890	8890	8890	8890	0
423	20231110	114600	27170500	8890	8880	8890	8880	6
424	20231110	114500	27117190	8890	8890	8890	8890	0
425	20231110	114400	27117190	8890	8890	8890	8890	0
426	20231110	114300	27117190	8890	8890	8890	8890	0
427	20231110	114200	27117190	8890	8890	8890	8890	100
428	20231110	114100	26228190	8890	8890	8890	8890	0
429	20231110	114000	26228190	8890	8890	8890	8890	0
430	20231110	113900	26228190	8890	8890	8890	8890	0
431	20231110	113800	26228190	8890	8890	8890	8890	0
432	20231110	113700	26228190	8890	8890	8890	8890	0
433	20231110	113600	26228190	8890	8890	8890	8890	0
434	20231110	113500	26228190	8890	8890	8890	8890	0
435	20231110	113400	26228190	8890	8890	8890	8890	0
436	20231110	113300	26228190	8890	8890	8890	8890	0
437	20231110	113200	26228190	8890	8890	8890	8890	0
438	20231110	113100	26228190	8890	8890	8890	8890	0
439	20231110	113000	26228190	8890	8890	8890	8890	0
440	20231110	112900	26228190	8890	8890	8890	8890	0
441	20231110	112800	26228190	8890	8890	8890	8890	0
442	20231110	112700	26228190	8890	8890	8890	8890	0
443	20231110	112600	26228190	8890	8890	8890	8890	0
444	20231110	112500	26228190	8890	8860	8890	8860	10
445	20231110	112400	26139560	8860	8860	8860	8860	1
446	20231110	112300	26130700	8850	8850	8850	8850	0
447	20231110	112200	26130700	8850	8850	8850	8850	56
448	20231110	112100	25635100	8850	8800	8850	8800	11
449	20231110	112000	25538000	8800	8800	8800	8800	405
450	20231110	111900	21974000	8860	8860	8860	8860	0
451	20231110	111800	21974000	8860	8860	8860	8860	0
452	20231110	111700	21974000	8860	8860	8860	8860	0
453	20231110	111600	21974000	8860	8820	8860	8800	311
454	20231110	111500	19235380	8860	8860	8860	8860	0
455	20231110	111400	19235380	8860	8860	8860	8860	0
456	20231110	111300	19235380	8860	8860	8860	8860	0
457	20231110	111200	19235380	8860	8860	8860	8860	2
458	20231110	111100	19217660	8860	8860	8860	8860	0
459	20231110	111000	19217660	8860	8860	8860	8860	0
460	20231110	110900	19217660	8860	8860	8860	8860	1
461	20231110	110800	19208800	8860	8860	8860	8860	0
462	20231110	110700	19208800	8860	8860	8860	8860	0
463	20231110	110600	19208800	8860	8860	8860	8860	0
464	20231110	110500	19208800	8860	8860	8860	8860	0
465	20231110	110400	19208800	8860	8860	8860	8860	0
466	20231110	110300	19208800	8860	8860	8860	8860	0
467	20231110	110200	19208800	8860	8860	8860	8860	0
468	20231110	110100	19208800	8860	8860	8860	8860	0
469	20231110	110000	19208800	8860	8860	8860	8860	0
470	20231110	105900	19208800	8860	8860	8860	8860	0
471	20231110	105800	19208800	8860	8830	8860	8830	117
472	20231110	105700	18173410	8810	8810	8810	8810	0
473	20231110	105600	18173410	8810	8810	8810	8810	0
474	20231110	105500	18173410	8810	8810	8810	8810	0
475	20231110	105400	18173410	8810	8810	8820	8810	335
476	20231110	105300	15222050	8810	8810	8810	8810	0
477	20231110	105200	15222050	8810	8810	8810	8810	0
478	20231110	105100	15222050	8810	8820	8820	8810	43
479	20231110	105000	14842990	8900	8900	8900	8900	0
480	20231110	104900	14842990	8900	8900	8900	8900	0
481	20231110	104800	14842990	8900	8900	8900	8900	0
482	20231110	104700	14842990	8900	8900	8900	8900	0
483	20231110	104600	14842990	8900	8900	8900	8900	0
484	20231110	104500	14842990	8900	8900	8900	8900	0
485	20231110	104400	14842990	8900	8900	8900	8900	0
486	20231110	104300	14842990	8900	8900	8900	8900	0
487	20231110	104200	14842990	8900	8900	8900	8900	0
488	20231110	104100	14842990	8900	8900	8900	8900	0
489	20231110	104000	14842990	8900	8900	8900	8900	0
490	20231110	103900	14842990	8900	8900	8900	8900	0
491	20231110	103800	14842990	8900	8900	8900	8900	0
492	20231110	103700	14842990	8900	8900	8900	8900	0
493	20231110	103600	14842990	8900	8900	8900	8900	0
494	20231110	103500	14842990	8900	8900	8900	8900	0
495	20231110	103400	14842990	8900	8900	8900	8900	0
496	20231110	103300	14842990	8900	8900	8900	8900	0
497	20231110	103200	14842990	8900	8900	8900	8900	0
498	20231110	103100	14842990	8900	8900	8900	8900	0
499	20231110	103000	14842990	8900	8900	8900	8900	0
500	20231110	102900	14842990	8900	8900	8900	8900	0
501	20231110	102800	14842990	8900	8900	8900	8900	0
502	20231110	102700	14842990	8900	8900	8900	8900	0
503	20231110	102600	14842990	8900	8900	8900	8900	0
504	20231110	102500	14842990	8900	8900	8900	8900	0
505	20231110	102400	14842990	8900	8900	8900	8900	0
506	20231110	102300	14842990	8900	8900	8900	8900	0
507	20231110	102200	14842990	8900	8900	8900	8900	0
508	20231110	102100	14842990	8900	8900	8900	8900	0
509	20231110	102000	14842990	8900	8900	8900	8900	0
510	20231110	101900	14842990	8900	8900	8900	8900	0
511	20231110	101800	14842990	8900	8900	8900	8900	0
512	20231110	101700	14842990	8900	8900	8900	8900	0
513	20231110	101600	14842990	8900	8900	8900	8900	0
514	20231110	101500	14842990	8900	8900	8900	8900	0
515	20231110	101400	14842990	8900	8900	8900	8900	1
516	20231110	101300	14834090	8900	8900	8900	8900	1
517	20231110	101200	14825190	8900	8900	8900	8900	0
518	20231110	101100	14825190	8900	8900	8900	8900	0
519	20231110	101000	14825190	8900	8900	8900	8900	0
520	20231110	100900	14825190	8900	8900	8900	8900	0
521	20231110	100800	14825190	8900	8900	8900	8900	0
522	20231110	100700	14825190	8900	8900	8900	8900	0
523	20231110	100600	14825190	8900	8900	8900	8900	10
524	20231110	100500	14736190	8910	8910	8910	8910	1
525	20231110	100400	14727280	8910	8910	8910	8910	0
526	20231110	100300	14727280	8910	8910	8910	8910	0
527	20231110	100200	14727280	8910	8910	8910	8910	5
528	20231110	100100	14682730	8910	8910	8910	8910	0
529	20231110	100000	14682730	8910	8910	8910	8910	0
530	20231110	095900	14682730	8910	8910	8910	8910	0
531	20231110	095800	14682730	8910	8910	8910	8910	1
532	20231110	095700	14673820	8910	8910	8910	8910	0
533	20231110	095600	14673820	8910	8910	8910	8910	0
534	20231110	095500	14673820	8910	8910	8910	8910	0
535	20231110	095400	14673820	8910	8910	8910	8910	0
536	20231110	095300	14673820	8910	8910	8910	8910	0
537	20231110	095200	14673820	8910	8910	8910	8910	11
538	20231110	095100	14575810	8910	8910	8910	8910	0
539	20231110	095000	14575810	8910	8910	8910	8910	0
540	20231110	094900	14575810	8910	8830	8910	8830	10
541	20231110	094800	14487060	8830	8830	8830	8830	1
542	20231110	094700	14478230	8830	8830	8830	8830	33
543	20231110	094600	14186840	8760	8860	8860	8750	226
544	20231110	094500	12203870	8870	8870	8870	8870	40
545	20231110	094400	11849070	8870	8890	8890	8870	360
546	20231110	094300	8653810	8890	8900	8900	8890	424
547	20231110	094200	4880950	9010	9010	9010	9010	0
548	20231110	094100	4880950	9010	9010	9010	9010	0
549	20231110	094000	4880950	9010	9010	9010	9010	0
550	20231110	093900	4880950	9010	9010	9010	9010	0
551	20231110	093800	4880950	9010	9010	9010	9010	0
552	20231110	093700	4880950	9010	9010	9010	9010	10
553	20231110	093600	4790850	8890	8890	8890	8890	0
554	20231110	093500	4790850	8890	8890	8890	8890	0
555	20231110	093400	4790850	8890	8890	8890	8890	0
556	20231110	093300	4790850	8890	8890	8890	8890	0
557	20231110	093200	4790850	8890	8890	8890	8890	0
558	20231110	093100	4790850	8890	8890	8890	8890	0
559	20231110	093000	4790850	8890	9000	9010	8890	16
560	20231110	092900	4647610	8890	8890	8890	8890	0
561	20231110	092800	4647610	8890	8890	8890	8890	0
562	20231110	092700	4647610	8890	8890	8890	8890	0
563	20231110	092600	4647610	8890	8890	8890	8890	8
564	20231110	092500	4576490	9010	9010	9010	9010	0
565	20231110	092400	4576490	9010	9010	9010	9010	0
566	20231110	092300	4576490	9010	9010	9010	9010	0
567	20231110	092200	4576490	9010	8900	9010	8890	333
568	20231110	092100	1609390	8920	8920	8920	8920	0
569	20231110	092000	1609390	8920	8920	8920	8920	0
570	20231110	091900	1609390	8920	8920	8920	8920	1
571	20231110	091800	1600470	9010	8910	9010	8900	105
572	20231110	091700	665620	9010	9010	9010	9010	0
573	20231110	091600	665620	9010	8920	9010	8920	12
574	20231110	091500	558490	9010	9010	9010	9010	0
575	20231110	091400	558490	9010	9010	9010	9010	0
576	20231110	091300	558490	9010	9010	9010	9010	1
577	20231110	091200	549480	8940	8930	8940	8930	15
578	20231110	091100	415460	9050	9050	9050	9050	0
579	20231110	091000	415460	9050	9050	9050	9050	0
580	20231110	090900	415460	9050	9050	9050	9050	0
581	20231110	090800	415460	9050	9050	9050	9050	0
582	20231110	090700	415460	9050	9050	9050	9050	0
583	20231110	090600	415460	9050	9050	9050	9050	0
584	20231110	090500	415460	9050	9050	9050	9050	0
585	20231110	090400	415460	9050	9050	9050	9050	0
586	20231110	090300	415460	9050	9050	9050	9050	1
587	20231110	090200	406410	9000	9000	9000	9000	0
588	20231110	090100	406410	9000	9000	9000	9000	2
589	20231110	090000	388410	9010	9030	9050	9010	43