KissMeData/002460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183700	128477250	9820	9820	9820	9820	730
3	20231108	183600	128477250	9820	9820	9820	9820	0
4	20231108	183500	128477250	9820	9820	9820	9820	0
5	20231108	183400	128477250	9820	9820	9820	9820	0
6	20231108	183300	128477250	9820	9820	9820	9820	0
7	20231108	183200	128477250	9820	9820	9820	9820	0
8	20231108	183100	128477250	9820	9820	9820	9820	0
9	20231108	183000	128477250	9820	9820	9820	9820	0
10	20231108	182900	128477250	9820	9820	9820	9820	0
11	20231108	182800	128477250	9820	9820	9820	9820	0
12	20231108	182700	128477250	9820	9820	9820	9820	0
13	20231108	182600	128477250	9820	9820	9820	9820	0
14	20231108	182500	128477250	9820	9820	9820	9820	0
15	20231108	182400	128477250	9820	9820	9820	9820	0
16	20231108	182300	128477250	9820	9820	9820	9820	0
17	20231108	182200	128477250	9820	9820	9820	9820	0
18	20231108	182100	128477250	9820	9820	9820	9820	0
19	20231108	182000	128477250	9820	9820	9820	9820	0
20	20231108	181900	128477250	9820	9820	9820	9820	0
21	20231108	181800	128477250	9820	9820	9820	9820	0
22	20231108	181700	128477250	9820	9820	9820	9820	0
23	20231108	181600	128477250	9820	9820	9820	9820	0
24	20231108	181500	128477250	9820	9820	9820	9820	0
25	20231108	181400	128477250	9820	9820	9820	9820	0
26	20231108	181300	128477250	9820	9820	9820	9820	0
27	20231108	181200	128477250	9820	9820	9820	9820	0
28	20231108	181100	128477250	9820	9820	9820	9820	0
29	20231108	181000	128477250	9820	9820	9820	9820	0
30	20231108	180900	128477250	9820	9820	9820	9820	0
31	20231108	180800	128477250	9820	9820	9820	9820	0
32	20231108	180700	128477250	9820	9820	9820	9820	730
33	20231108	180600	128477250	9820	9820	9820	9820	0
34	20231108	180500	128477250	9820	9820	9820	9820	0
35	20231108	180400	128477250	9820	9820	9820	9820	0
36	20231108	180300	128477250	9820	9820	9820	9820	0
37	20231108	180200	128477250	9820	9820	9820	9820	0
38	20231108	180100	128477250	9820	9820	9820	9820	0
39	20231108	180000	128477250	9820	9820	9820	9820	0
40	20231108	175900	128477250	9820	9820	9820	9820	0
41	20231108	175800	128477250	9820	9820	9820	9820	0
42	20231108	175700	128477250	9820	9820	9820	9820	0
43	20231108	175600	128477250	9820	9820	9820	9820	0
44	20231108	175500	128477250	9820	9820	9820	9820	0
45	20231108	175400	128477250	9820	9820	9820	9820	0
46	20231108	175300	128477250	9820	9820	9820	9820	0
47	20231108	175200	128477250	9820	9820	9820	9820	0
48	20231108	175100	128477250	9820	9820	9820	9820	0
49	20231108	175000	128477250	9820	9820	9820	9820	0
50	20231108	174900	128477250	9820	9820	9820	9820	0
51	20231108	174800	128477250	9820	9820	9820	9820	0
52	20231108	174700	128477250	9820	9820	9820	9820	0
53	20231108	174600	128477250	9820	9820	9820	9820	0
54	20231108	174500	128477250	9820	9820	9820	9820	0
55	20231108	174400	128477250	9820	9820	9820	9820	0
56	20231108	174300	128477250	9820	9820	9820	9820	0
57	20231108	174200	128477250	9820	9820	9820	9820	0
58	20231108	174100	128477250	9820	9820	9820	9820	0
59	20231108	174000	128477250	9820	9820	9820	9820	0
60	20231108	173900	128477250	9820	9820	9820	9820	0
61	20231108	173800	128477250	9820	9820	9820	9820	0
62	20231108	173700	128477250	9820	9820	9820	9820	730
63	20231108	173600	128477250	9820	9820	9820	9820	0
64	20231108	173500	128477250	9820	9820	9820	9820	0
65	20231108	173400	128477250	9820	9820	9820	9820	0
66	20231108	173300	128477250	9820	9820	9820	9820	0
67	20231108	173200	128477250	9820	9820	9820	9820	0
68	20231108	173100	128477250	9820	9820	9820	9820	0
69	20231108	173000	128477250	9820	9820	9820	9820	0
70	20231108	172900	128477250	9820	9820	9820	9820	0
71	20231108	172800	128477250	9820	9820	9820	9820	0
72	20231108	172700	128477250	9820	9820	9820	9820	0
73	20231108	172600	128477250	9820	9820	9820	9820	0
74	20231108	172500	128477250	9820	9820	9820	9820	0
75	20231108	172400	128477250	9820	9820	9820	9820	0
76	20231108	172300	128477250	9820	9820	9820	9820	0
77	20231108	172200	128477250	9820	9820	9820	9820	0
78	20231108	172100	128477250	9820	9820	9820	9820	0
79	20231108	172000	128477250	9820	9820	9820	9820	0
80	20231108	171900	128477250	9820	9820	9820	9820	0
81	20231108	171800	128477250	9820	9820	9820	9820	0
82	20231108	171700	128477250	9820	9820	9820	9820	0
83	20231108	171600	128477250	9820	9820	9820	9820	0
84	20231108	171500	128477250	9820	9820	9820	9820	0
85	20231108	171400	128477250	9820	9820	9820	9820	0
86	20231108	171300	128477250	9820	9820	9820	9820	0
87	20231108	171200	128477250	9820	9820	9820	9820	0
88	20231108	171100	128477250	9820	9820	9820	9820	0
89	20231108	171000	128477250	9820	9820	9820	9820	0
90	20231108	170900	128477250	9820	9820	9820	9820	0
91	20231108	170800	128477250	9820	9820	9820	9820	0
92	20231108	170700	128477250	9820	9820	9820	9820	730
93	20231108	170600	128477250	9820	9820	9820	9820	0
94	20231108	170500	128477250	9820	9820	9820	9820	0
95	20231108	170400	128477250	9820	9820	9820	9820	0
96	20231108	170300	128477250	9820	9820	9820	9820	0
97	20231108	170200	128477250	9820	9820	9820	9820	0
98	20231108	170100	128477250	9820	9820	9820	9820	0
99	20231108	170000	128477250	9820	9820	9820	9820	0
100	20231108	165900	128477250	9820	9820	9820	9820	0
101	20231108	165800	128477250	9820	9820	9820	9820	0
102	20231108	165700	128477250	9820	9820	9820	9820	0
103	20231108	165600	128477250	9820	9820	9820	9820	0
104	20231108	165500	128477250	9820	9820	9820	9820	0
105	20231108	165400	128477250	9820	9820	9820	9820	0
106	20231108	165300	128477250	9820	9820	9820	9820	0
107	20231108	165200	128477250	9820	9820	9820	9820	0
108	20231108	165100	128477250	9820	9820	9820	9820	0
109	20231108	165000	128477250	9820	9820	9820	9820	0
110	20231108	164900	128477250	9820	9820	9820	9820	0
111	20231108	164800	128477250	9820	9820	9820	9820	0
112	20231108	164700	128477250	9820	9820	9820	9820	0
113	20231108	164600	128477250	9820	9820	9820	9820	0
114	20231108	164500	128477250	9820	9820	9820	9820	0
115	20231108	164400	128477250	9820	9820	9820	9820	0
116	20231108	164300	128477250	9820	9820	9820	9820	0
117	20231108	164200	128477250	9820	9820	9820	9820	0
118	20231108	164100	128477250	9820	9820	9820	9820	0
119	20231108	164000	128477250	9820	9820	9820	9820	0
120	20231108	163900	128477250	9820	9820	9820	9820	0
121	20231108	163800	128477250	9820	9820	9820	9820	0
122	20231108	163700	128477250	9820	9820	9820	9820	730
123	20231108	163600	128477250	9820	9820	9820	9820	0
124	20231108	163500	128477250	9820	9820	9820	9820	0
125	20231108	163400	128477250	9820	9820	9820	9820	0
126	20231108	163300	128477250	9820	9820	9820	9820	0
127	20231108	163200	128477250	9820	9820	9820	9820	0
128	20231108	163100	128477250	9820	9820	9820	9820	0
129	20231108	163000	128477250	9820	9820	9820	9820	0
130	20231108	162900	128477250	9820	9820	9820	9820	0
131	20231108	162800	128477250	9820	9820	9820	9820	0
132	20231108	162700	128477250	9820	9820	9820	9820	0
133	20231108	162600	128477250	9820	9820	9820	9820	0
134	20231108	162500	128477250	9820	9820	9820	9820	0
135	20231108	162400	128477250	9820	9820	9820	9820	0
136	20231108	162300	128477250	9820	9820	9820	9820	0
137	20231108	162200	128477250	9820	9820	9820	9820	0
138	20231108	162100	128477250	9820	9820	9820	9820	0
139	20231108	162000	128477250	9820	9820	9820	9820	0
140	20231108	161900	128477250	9820	9820	9820	9820	0
141	20231108	161800	128477250	9820	9820	9820	9820	0
142	20231108	161700	128477250	9820	9820	9820	9820	0
143	20231108	161600	128477250	9820	9820	9820	9820	0
144	20231108	161500	128477250	9820	9820	9820	9820	0
145	20231108	161400	128477250	9820	9820	9820	9820	0
146	20231108	161300	128477250	9820	9820	9820	9820	0
147	20231108	161200	128477250	9820	9820	9820	9820	0
148	20231108	161100	128477250	9820	9820	9820	9820	0
149	20231108	161000	128477250	9820	9820	9820	9820	0
150	20231108	160900	128477250	9820	9820	9820	9820	0
151	20231108	160800	128477250	9820	9820	9820	9820	0
152	20231108	160700	128477250	9820	9820	9820	9820	730
153	20231108	160600	128477250	9820	9820	9820	9820	0
154	20231108	160500	128477250	9820	9820	9820	9820	0
155	20231108	160400	128477250	9820	9820	9820	9820	0
156	20231108	160300	128477250	9820	9820	9820	9820	0
157	20231108	160200	128477250	9820	9820	9820	9820	0
158	20231108	160100	128477250	9820	9820	9820	9820	0
159	20231108	160000	128477250	9820	9820	9820	9820	0
160	20231108	155900	128477250	9820	9820	9820	9820	0
161	20231108	155800	128477250	9820	9820	9820	9820	0
162	20231108	155700	128477250	9820	9820	9820	9820	0
163	20231108	155600	128477250	9820	9820	9820	9820	0
164	20231108	155500	128477250	9820	9820	9820	9820	0
165	20231108	155400	128477250	9820	9820	9820	9820	0
166	20231108	155300	128477250	9820	9820	9820	9820	0
167	20231108	155200	128477250	9820	9820	9820	9820	0
168	20231108	155100	128477250	9820	9820	9820	9820	0
169	20231108	155000	128477250	9820	9820	9820	9820	0
170	20231108	154900	128477250	9820	9820	9820	9820	0
171	20231108	154800	128477250	9820	9820	9820	9820	0
172	20231108	154700	128477250	9820	9820	9820	9820	0
173	20231108	154600	128477250	9820	9820	9820	9820	0
174	20231108	154500	128477250	9820	9820	9820	9820	0
175	20231108	154400	128477250	9820	9820	9820	9820	0
176	20231108	154300	128477250	9820	9820	9820	9820	0
177	20231108	154200	128477250	9820	9820	9820	9820	0
178	20231108	154100	128477250	9820	9820	9820	9820	0
179	20231108	154000	128477250	9820	9820	9820	9820	0
180	20231108	153900	128477250	9820	9820	9820	9820	0
181	20231108	153800	128477250	9820	9820	9820	9820	0
182	20231108	153700	128477250	9820	9820	9820	9820	730
183	20231108	153600	128477250	9820	9820	9820	9820	0
184	20231108	153500	128477250	9820	9820	9820	9820	0
185	20231108	153400	128477250	9820	9820	9820	9820	0
186	20231108	153300	128477250	9820	9820	9820	9820	0
187	20231108	153200	128477250	9820	9820	9820	9820	0
188	20231108	153100	128477250	9820	9820	9820	9820	0
189	20231108	153000	128477250	9820	9820	9820	9820	730
190	20231108	152900	121308650	9810	9810	9810	9810	0
191	20231108	152800	121308650	9810	9810	9810	9810	0
192	20231108	152700	121308650	9810	9810	9810	9810	0
193	20231108	152600	121308650	9810	9810	9810	9810	0
194	20231108	152500	121308650	9810	9810	9810	9810	0
195	20231108	152400	121308650	9810	9810	9810	9810	0
196	20231108	152300	121308650	9810	9810	9810	9810	0
197	20231108	152200	121308650	9810	9810	9810	9810	0
198	20231108	152100	121308650	9810	9810	9810	9810	0
199	20231108	152000	121308650	9810	9810	9810	9810	0
200	20231108	151900	121308650	9810	9820	9820	9810	200
201	20231108	151800	119346410	9820	9820	9820	9820	0
202	20231108	151700	119346410	9820	9820	9820	9820	17
203	20231108	151600	119179470	9820	9820	9820	9820	0
204	20231108	151500	119179470	9820	9820	9820	9820	100
205	20231108	151400	118197470	9820	9830	9830	9820	120
206	20231108	151300	117018120	9830	9840	9840	9830	16
207	20231108	151200	116860830	9870	9870	9870	9870	2
208	20231108	151100	116841090	9840	9840	9840	9840	160
209	20231108	151000	115266690	9850	9850	9850	9850	258
210	20231108	150900	112725390	9860	9860	9860	9860	0
211	20231108	150800	112725390	9860	9860	9860	9860	0
212	20231108	150700	112725390	9860	9860	9860	9860	0
213	20231108	150600	112725390	9860	9860	9860	9860	39
214	20231108	150500	112340850	9860	9860	9860	9860	7
215	20231108	150400	112271830	9860	9860	9860	9860	0
216	20231108	150300	112271830	9860	9860	9860	9860	0
217	20231108	150200	112271830	9860	9860	9860	9860	0
218	20231108	150100	112271830	9860	9860	9860	9860	23
219	20231108	150000	112045050	9850	9850	9850	9850	14
220	20231108	145900	111907150	9860	9860	9860	9860	0
221	20231108	145800	111907150	9860	9860	9860	9860	0
222	20231108	145700	111907150	9860	9860	9860	9860	5
223	20231108	145600	111857850	9850	9850	9850	9850	0
224	20231108	145500	111857850	9850	9850	9850	9850	7
225	20231108	145400	111788900	9850	9850	9850	9850	0
226	20231108	145300	111788900	9850	9850	9850	9850	1
227	20231108	145200	111779050	9850	9850	9850	9850	2
228	20231108	145100	111759350	9850	9850	9850	9850	7
229	20231108	145000	111690400	9860	9860	9860	9860	50
230	20231108	144900	111197400	9860	9860	9860	9860	0
231	20231108	144800	111197400	9860	9860	9860	9860	0
232	20231108	144700	111197400	9860	9860	9860	9860	11
233	20231108	144600	111088940	9850	9850	9850	9850	6
234	20231108	144500	111029840	9850	9850	9850	9850	0
235	20231108	144400	111029840	9850	9850	9850	9850	0
236	20231108	144300	111029840	9850	9850	9850	9850	0
237	20231108	144200	111029840	9850	9850	9850	9850	7
238	20231108	144100	110960890	9860	9860	9860	9860	19
239	20231108	144000	110773550	9850	9850	9850	9850	0
240	20231108	143900	110773550	9850	9850	9850	9850	0
241	20231108	143800	110773550	9850	9850	9850	9850	7
242	20231108	143700	110704600	9850	9850	9850	9850	0
243	20231108	143600	110704600	9850	9850	9850	9850	0
244	20231108	143500	110704600	9850	9850	9850	9850	0
245	20231108	143400	110704600	9850	9850	9850	9850	0
246	20231108	143300	110704600	9850	9860	9860	9850	17
247	20231108	143200	110537040	9880	9880	9880	9880	0
248	20231108	143100	110537040	9880	9880	9880	9880	0
249	20231108	143000	110537040	9880	9880	9880	9880	0
250	20231108	142900	110537040	9880	9880	9880	9880	0
251	20231108	142800	110537040	9880	9880	9880	9880	0
252	20231108	142700	110537040	9880	9880	9880	9880	0
253	20231108	142600	110537040	9880	9880	9880	9880	0
254	20231108	142500	110537040	9880	9880	9880	9880	20
255	20231108	142400	110339440	9880	9880	9880	9880	80
256	20231108	142300	109549040	9880	9880	9890	9880	54
257	20231108	142200	109015440	9880	9810	9880	9810	82
258	20231108	142100	108210330	9800	9800	9800	9800	0
259	20231108	142000	108210330	9800	9820	9820	9800	175
260	20231108	141900	106494950	9830	9840	9840	9830	41
261	20231108	141800	106091810	9830	9830	9830	9830	0
262	20231108	141700	106091810	9830	9830	9830	9830	0
263	20231108	141600	106091810	9830	9830	9830	9830	0
264	20231108	141500	106091810	9830	9840	9840	9830	120
265	20231108	141400	104912160	9840	9840	9840	9840	0
266	20231108	141300	104912160	9840	9840	9840	9840	0
267	20231108	141200	104912160	9840	9840	9840	9840	92
268	20231108	141100	104006880	9850	9850	9850	9850	0
269	20231108	141000	104006880	9850	9850	9850	9850	0
270	20231108	140900	104006880	9850	9850	9850	9850	89
271	20231108	140800	103130230	9850	9850	9850	9850	1
272	20231108	140700	103120380	9850	9850	9850	9850	6
273	20231108	140600	103061280	9860	9860	9860	9860	0
274	20231108	140500	103061280	9860	9860	9860	9860	11
275	20231108	140400	102952820	9850	9850	9850	9850	0
276	20231108	140300	102952820	9850	9850	9850	9850	7
277	20231108	140200	102883870	9850	9850	9850	9850	0
278	20231108	140100	102883870	9850	9850	9850	9850	0
279	20231108	140000	102883870	9850	9850	9850	9850	0
280	20231108	135900	102883870	9850	9850	9850	9850	7
281	20231108	135800	102814920	9860	9860	9860	9860	0
282	20231108	135700	102814920	9860	9860	9860	9860	0
283	20231108	135600	102814920	9860	9860	9860	9860	0
284	20231108	135500	102814920	9860	9860	9860	9860	0
285	20231108	135400	102814920	9860	9860	9860	9860	3
286	20231108	135300	102785340	9870	9870	9870	9870	0
287	20231108	135200	102785340	9870	9870	9870	9870	0
288	20231108	135100	102785340	9870	9870	9870	9870	11
289	20231108	135000	102676770	9860	9860	9860	9860	7
290	20231108	134900	102607750	9860	9860	9860	9860	0
291	20231108	134800	102607750	9860	9860	9860	9860	0
292	20231108	134700	102607750	9860	9860	9860	9860	0
293	20231108	134600	102607750	9860	9860	9860	9860	9
294	20231108	134500	102519010	9850	9850	9850	9850	0
295	20231108	134400	102519010	9850	9850	9850	9850	0
296	20231108	134300	102519010	9850	9850	9850	9850	0
297	20231108	134200	102519010	9850	9850	9850	9850	0
298	20231108	134100	102519010	9850	9860	9860	9850	200
299	20231108	134000	100548440	9880	9880	9880	9880	0
300	20231108	133900	100548440	9880	9880	9880	9880	1
301	20231108	133800	100538560	9860	9860	9860	9860	13
302	20231108	133700	100410380	9890	9870	9890	9870	11
303	20231108	133600	100301770	9860	9860	9860	9860	14
304	20231108	133500	100163730	9860	9860	9860	9860	0
305	20231108	133400	100163730	9860	9870	9870	9860	54
306	20231108	133300	99630890	9860	9860	9860	9860	20
307	20231108	133200	99433690	9860	9860	9860	9860	0
308	20231108	133100	99433690	9860	9860	9860	9860	14
309	20231108	133000	99295650	9860	9860	9860	9860	0
310	20231108	132900	99295650	9860	9860	9860	9860	13
311	20231108	132800	99167470	9860	9860	9860	9860	20
312	20231108	132700	98970270	9860	9860	9860	9860	0
313	20231108	132600	98970270	9860	9860	9860	9860	14
314	20231108	132500	98832230	9860	9860	9860	9860	0
315	20231108	132400	98832230	9860	9860	9860	9860	20
316	20231108	132300	98635030	9870	9860	9870	9860	25
317	20231108	132200	98388420	9860	9860	9860	9860	0
318	20231108	132100	98388420	9860	9870	9870	9860	14
319	20231108	132000	98250370	9860	9860	9860	9860	7
320	20231108	131900	98181350	9860	9860	9860	9860	13
321	20231108	131800	98053170	9860	9860	9860	9860	14
322	20231108	131700	97915130	9860	9860	9860	9860	0
323	20231108	131600	97915130	9860	9860	9860	9860	14
324	20231108	131500	97777090	9860	9860	9860	9860	7
325	20231108	131400	97708070	9860	9860	9860	9860	13
326	20231108	131300	97579890	9860	9860	9860	9860	14
327	20231108	131200	97441850	9870	9870	9870	9870	0
328	20231108	131100	97441850	9870	9860	9870	9860	15
329	20231108	131000	97293940	9860	9860	9860	9860	0
330	20231108	130900	97293940	9860	9880	9880	9860	29
331	20231108	130800	97007700	9880	9860	9880	9860	59
332	20231108	130700	96425040	9870	9870	9870	9870	51
333	20231108	130600	95921670	9880	9860	9880	9860	15
334	20231108	130500	95773750	9870	9870	9870	9870	0
335	20231108	130400	95773750	9870	9870	9870	9870	13
336	20231108	130300	95645440	9870	9870	9870	9870	13
337	20231108	130200	95517130	9870	9870	9870	9870	7
338	20231108	130100	95448040	9870	9870	9870	9870	14
339	20231108	130000	95309860	9870	9870	9870	9870	0
340	20231108	125900	95309860	9870	9870	9870	9870	13
341	20231108	125800	95181550	9870	9870	9870	9870	19
342	20231108	125700	94994020	9860	9860	9860	9860	0
343	20231108	125600	94994020	9860	9860	9860	9860	13
344	20231108	125500	94865840	9870	9870	9870	9870	43
345	20231108	125400	94441430	9860	9860	9860	9860	49
346	20231108	125300	93958290	9850	9850	9850	9850	20
347	20231108	125200	93761290	9860	9860	9860	9860	0
348	20231108	125100	93761290	9860	9850	9860	9850	26
349	20231108	125000	93505060	9850	9850	9850	9850	9
350	20231108	124900	93416410	9860	9860	9860	9860	11
351	20231108	124800	93307950	9860	9860	9860	9860	14
352	20231108	124700	93169910	9860	9860	9860	9860	0
353	20231108	124600	93169910	9860	9860	9860	9860	14
354	20231108	124500	93031870	9860	9860	9860	9860	6
355	20231108	124400	92972710	9860	9860	9860	9860	13
356	20231108	124300	92844530	9860	9860	9860	9860	138
357	20231108	124200	91483850	9870	9870	9870	9870	12
358	20231108	124100	91365410	9860	9870	9870	9860	25
359	20231108	124000	91118790	9860	9870	9870	9860	373
360	20231108	123900	87439780	9870	9870	9870	9870	13
361	20231108	123800	87311470	9870	9870	9870	9870	13
362	20231108	123700	87183160	9870	9870	9870	9870	0
363	20231108	123600	87183160	9870	9870	9870	9870	20
364	20231108	123500	86985760	9880	9880	9880	9880	5
365	20231108	123400	86936360	9870	9870	9870	9870	14
366	20231108	123300	86798180	9870	9870	9870	9870	13
367	20231108	123200	86669870	9870	9870	9870	9870	6
368	20231108	123100	86610650	9870	9870	9870	9870	13
369	20231108	123000	86482340	9870	9870	9870	9870	0
370	20231108	122900	86482340	9870	9870	9870	9870	13
371	20231108	122800	86354030	9870	9880	9880	9870	14
372	20231108	122700	86215750	9880	9890	9890	9880	22
373	20231108	122600	85998240	9880	9880	9880	9880	13
374	20231108	122500	85869800	9880	9880	9880	9880	0
375	20231108	122400	85869800	9880	9880	9880	9880	14
376	20231108	122300	85731480	9880	9880	9880	9880	20
377	20231108	122200	85533880	9890	9890	9890	9890	0
378	20231108	122100	85533880	9890	9880	9890	9880	14
379	20231108	122000	85395550	9880	9880	9880	9880	0
380	20231108	121900	85395550	9880	9880	9880	9880	19
381	20231108	121800	85207830	9880	9880	9880	9880	63
382	20231108	121700	84585390	9880	9880	9880	9880	0
383	20231108	121600	84585390	9880	9880	9880	9880	14
384	20231108	121500	84447070	9880	9880	9880	9880	0
385	20231108	121400	84447070	9880	9880	9880	9880	84
386	20231108	121300	83617150	9890	9880	9890	9880	25
387	20231108	121200	83370030	9880	9880	9880	9880	0
388	20231108	121100	83370030	9880	9880	9880	9880	13
389	20231108	121000	83241590	9890	9890	9890	9890	38
390	20231108	120900	82865770	9890	9890	9890	9890	13
391	20231108	120800	82737200	9890	9890	9890	9890	14
392	20231108	120700	82598740	9890	9890	9890	9890	0
393	20231108	120600	82598740	9890	9890	9890	9890	19
394	20231108	120500	82410830	9890	9890	9890	9890	0
395	20231108	120400	82410830	9890	9890	9890	9890	13
396	20231108	120300	82282260	9890	9890	9890	9890	14
397	20231108	120200	82143800	9890	9890	9890	9890	0
398	20231108	120100	82143800	9890	9890	9890	9890	21
399	20231108	120000	81936110	9880	9880	9880	9880	0
400	20231108	115900	81936110	9880	9890	9900	9880	25
401	20231108	115800	81688940	9880	9880	9880	9880	13
402	20231108	115700	81560500	9880	9880	9880	9880	0
403	20231108	115600	81560500	9880	9880	9880	9880	43
404	20231108	115500	81135660	9870	9870	9870	9870	1
405	20231108	115400	81125790	9870	9870	9870	9870	14
406	20231108	115300	80987610	9870	9870	9870	9870	20
407	20231108	115200	80790210	9870	9870	9870	9870	0
408	20231108	115100	80790210	9870	9870	9870	9870	55
409	20231108	115000	80247360	9880	9880	9880	9880	23
410	20231108	114900	80020120	9880	9880	9880	9880	13
411	20231108	114800	79891680	9880	9880	9880	9880	13
412	20231108	114700	79763240	9880	9880	9880	9880	0
413	20231108	114600	79763240	9880	9880	9880	9880	13
414	20231108	114500	79634800	9910	9890	9910	9890	12
415	20231108	114400	79516000	9880	9880	9880	9880	20
416	20231108	114300	79318400	9880	9870	9880	9870	55
417	20231108	114200	78775130	9870	9870	9870	9870	0
418	20231108	114100	78775130	9870	9870	9870	9870	36
419	20231108	114000	78419810	9870	9870	9870	9870	0
420	20231108	113900	78419810	9870	9870	9870	9870	14
421	20231108	113800	78281630	9870	9870	9880	9870	471
422	20231108	113700	73632850	9870	9870	9870	9870	0
423	20231108	113600	73632850	9870	9880	9880	9870	13
424	20231108	113500	73504470	9880	9880	9880	9880	0
425	20231108	113400	73504470	9880	9880	9880	9880	14
426	20231108	113300	73366150	9880	9880	9880	9880	16
427	20231108	113200	73208070	9880	9880	9880	9880	0
428	20231108	113100	73208070	9880	9900	9900	9880	33
429	20231108	113000	72881690	9880	9880	9880	9880	0
430	20231108	112900	72881690	9880	9880	9880	9880	14
431	20231108	112800	72743370	9880	9880	9880	9880	14
432	20231108	112700	72605050	9890	9890	9890	9890	106
433	20231108	112600	71556710	9880	9880	9880	9880	13
434	20231108	112500	71428270	9880	9890	9890	9880	884
435	20231108	112400	62693600	9880	9880	9880	9880	14
436	20231108	112300	62555280	9880	9880	9880	9880	14
437	20231108	112200	62416960	9880	9880	9880	9880	6
438	20231108	112100	62357680	9880	9890	9890	9880	13
439	20231108	112000	62229130	9890	9890	9890	9890	1
440	20231108	111900	62219240	9890	9890	9890	9890	14
441	20231108	111800	62080780	9890	9890	9890	9890	21
442	20231108	111700	61873090	9900	9900	9900	9900	12
443	20231108	111600	61754290	9890	9900	9900	9890	15
444	20231108	111500	61605930	9890	9890	9890	9890	0
445	20231108	111400	61605930	9890	9890	9890	9890	13
446	20231108	111300	61477360	9890	9890	9890	9890	21
447	20231108	111200	61269670	9890	9890	9890	9890	0
448	20231108	111100	61269670	9890	9890	9890	9890	13
449	20231108	111000	61141100	9890	9890	9890	9890	0
450	20231108	110900	61141100	9890	9890	9890	9890	19
451	20231108	110800	60953190	9890	9890	9890	9890	234
452	20231108	110700	58638930	9890	9890	9890	9890	0
453	20231108	110600	58638930	9890	9890	9890	9890	13
454	20231108	110500	58510360	9890	9890	9890	9890	7
455	20231108	110400	58441130	9890	9890	9890	9890	13
456	20231108	110300	58312560	9900	9890	9900	9890	26
457	20231108	110200	58055290	9890	9890	9890	9890	0
458	20231108	110100	58055290	9890	9890	9890	9890	14
459	20231108	110000	57916830	9890	9890	9890	9890	7
460	20231108	105900	57847600	9890	9890	9890	9890	15
461	20231108	105800	57699250	9890	9890	9890	9890	13
462	20231108	105700	57570680	9900	9900	9900	9900	0
463	20231108	105600	57570680	9900	9900	9900	9900	17
464	20231108	105500	57402380	9900	9900	9900	9900	0
465	20231108	105400	57402380	9900	9900	9900	9900	13
466	20231108	105300	57273680	9900	9900	9900	9900	13
467	20231108	105200	57144980	9900	9900	9900	9900	7
468	20231108	105100	57075680	9900	9910	9910	9900	18
469	20231108	105000	56897440	9900	9900	9900	9900	13
470	20231108	104900	56768740	9910	9910	9910	9910	12
471	20231108	104800	56649820	9900	9900	9900	9900	0
472	20231108	104700	56649820	9900	9900	9900	9900	7
473	20231108	104600	56580520	9900	9900	9900	9900	0
474	20231108	104500	56580520	9900	9900	9900	9900	0
475	20231108	104400	56580520	9900	9900	9900	9900	0
476	20231108	104300	56580520	9900	9900	9900	9900	6
477	20231108	104200	56521120	9900	9900	9900	9900	0
478	20231108	104100	56521120	9900	9900	9900	9900	0
479	20231108	104000	56521120	9900	9910	9910	9900	14
480	20231108	103900	56382430	9910	9910	9910	9910	7
481	20231108	103800	56313060	9910	9910	9910	9910	0
482	20231108	103700	56313060	9910	9910	9910	9910	0
483	20231108	103600	56313060	9910	9910	9910	9910	1
484	20231108	103500	56303150	9920	9920	9920	9920	12
485	20231108	103400	56184110	9910	9910	9910	9910	84
486	20231108	103300	55351670	9910	9910	9910	9910	9
487	20231108	103200	55262480	9910	9910	9910	9910	0
488	20231108	103100	55262480	9910	9910	9910	9910	1
489	20231108	103000	55252570	9900	9900	9900	9900	0
490	20231108	102900	55252570	9900	9910	9910	9900	412
491	20231108	102800	51173690	9910	9910	9910	9910	0
492	20231108	102700	51173690	9910	9910	9910	9910	0
493	20231108	102600	51173690	9910	9900	9910	9900	24
494	20231108	102500	50935920	9920	9920	9920	9920	0
495	20231108	102400	50935920	9920	9920	9920	9920	0
496	20231108	102300	50935920	9920	9920	9920	9920	0
497	20231108	102200	50935920	9920	9920	9920	9920	0
498	20231108	102100	50935920	9920	9920	9920	9920	0
499	20231108	102000	50935920	9920	9920	9920	9920	0
500	20231108	101900	50935920	9920	9920	9920	9920	0
501	20231108	101800	50935920	9920	9920	9920	9920	0
502	20231108	101700	50935920	9920	9910	9920	9910	16
503	20231108	101600	50777260	9910	9910	9910	9910	0
504	20231108	101500	50777260	9910	9910	9910	9910	0
505	20231108	101400	50777260	9910	9910	9910	9910	0
506	20231108	101300	50777260	9910	9910	9910	9910	7
507	20231108	101200	50707890	9930	9930	9930	9930	0
508	20231108	101100	50707890	9930	9930	9930	9930	0
509	20231108	101000	50707890	9930	9930	9930	9930	0
510	20231108	100900	50707890	9930	9930	9930	9930	0
511	20231108	100800	50707890	9930	9930	9930	9930	0
512	20231108	100700	50707890	9930	9920	9930	9920	40
513	20231108	100600	50311060	9910	9910	9910	9910	0
514	20231108	100500	50311060	9910	9910	9910	9910	0
515	20231108	100400	50311060	9910	9910	9910	9910	6
516	20231108	100300	50251600	9910	9910	9910	9910	0
517	20231108	100200	50251600	9910	9910	9910	9910	0
518	20231108	100100	50251600	9910	9910	9910	9910	0
519	20231108	100000	50251600	9910	9910	9910	9910	7
520	20231108	095900	50182230	9910	9910	9910	9910	0
521	20231108	095800	50182230	9910	9910	9910	9910	0
522	20231108	095700	50182230	9910	9910	9910	9910	0
523	20231108	095600	50182230	9910	9910	9910	9910	0
524	20231108	095500	50182230	9910	9910	9910	9910	0
525	20231108	095400	50182230	9910	9920	9920	9910	235
526	20231108	095300	47852840	9930	9930	9930	9930	0
527	20231108	095200	47852840	9930	9930	9930	9930	0
528	20231108	095100	47852840	9930	9930	9930	9930	0
529	20231108	095000	47852840	9930	9930	9930	9930	0
530	20231108	094900	47852840	9930	9930	9930	9930	0
531	20231108	094800	47852840	9930	9930	9930	9930	0
532	20231108	094700	47852840	9930	9930	9930	9930	0
533	20231108	094600	47852840	9930	9930	9930	9930	0
534	20231108	094500	47852840	9930	9920	9930	9920	6
535	20231108	094400	47793310	9920	9920	9920	9920	41
536	20231108	094300	47386590	9920	9920	9920	9920	0
537	20231108	094200	47386590	9920	9920	9920	9920	0
538	20231108	094100	47386590	9920	9920	9920	9920	0
539	20231108	094000	47386590	9920	9920	9920	9920	67
540	20231108	093900	46721950	9930	9930	9930	9930	0
541	20231108	093800	46721950	9930	9930	9930	9930	1
542	20231108	093700	46712020	9920	9920	9920	9920	0
543	20231108	093600	46712020	9920	9920	9920	9920	1
544	20231108	093500	46702100	9920	9920	9920	9920	0
545	20231108	093400	46702100	9920	9920	9920	9920	5
546	20231108	093300	46652500	9920	9920	9920	9920	50
547	20231108	093200	46156500	9940	9940	9940	9940	413
548	20231108	093100	42051280	9930	9900	9930	9900	439
549	20231108	093000	37697410	9910	9930	9930	9910	117
550	20231108	092900	36537580	9910	9840	9940	9840	1736
551	20231108	092800	19346780	9830	9860	9860	9750	1368
552	20231108	092700	5949790	9860	9860	9860	9860	0
553	20231108	092600	5949790	9860	9860	9860	9860	0
554	20231108	092500	5949790	9860	9870	9870	9860	30
555	20231108	092400	5653700	9880	9880	9880	9880	0
556	20231108	092300	5653700	9880	9880	9880	9880	22
557	20231108	092200	5436340	9870	9870	9870	9870	0
558	20231108	092100	5436340	9870	9870	9870	9870	0
559	20231108	092000	5436340	9870	9870	9870	9870	0
560	20231108	091900	5436340	9870	9870	9870	9870	0
561	20231108	091800	5436340	9870	9870	9870	9870	0
562	20231108	091700	5436340	9870	9870	9870	9870	4
563	20231108	091600	5396860	9870	9880	9880	9870	36
564	20231108	091500	5041530	9880	9880	9880	9880	50
565	20231108	091400	4547530	9880	9880	9880	9880	59
566	20231108	091300	3964610	9870	9870	9870	9870	46
567	20231108	091200	3510590	9860	9860	9860	9860	3
568	20231108	091100	3481010	9870	9870	9870	9870	2
569	20231108	091000	3461270	9860	9860	9860	9860	79
570	20231108	090900	2682330	9880	9880	9880	9880	0
571	20231108	090800	2682330	9880	9880	9880	9880	0
572	20231108	090700	2682330	9880	9880	9880	9880	0
573	20231108	090600	2682330	9880	9880	9880	9880	1
574	20231108	090500	2672450	9890	9890	9890	9890	0
575	20231108	090400	2672450	9890	9890	9890	9890	0
576	20231108	090300	2672450	9890	9890	9890	9890	0
577	20231108	090200	2672450	9890	9890	9890	9890	1
578	20231108	090100	2662560	9890	9890	9890	9890	0
579	20231108	090000	2662560	9890	9890	9890	9890	12