KissMeData/002460/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183700	85384040	9880	9880	9880	9880	123
3	20231109	183600	85384040	9880	9880	9880	9880	0
4	20231109	183500	85384040	9880	9880	9880	9880	0
5	20231109	183400	85384040	9880	9880	9880	9880	0
6	20231109	183300	85384040	9880	9880	9880	9880	0
7	20231109	183200	85384040	9880	9880	9880	9880	0
8	20231109	183100	85384040	9880	9880	9880	9880	0
9	20231109	183000	85384040	9880	9880	9880	9880	0
10	20231109	182900	85384040	9880	9880	9880	9880	0
11	20231109	182800	85384040	9880	9880	9880	9880	0
12	20231109	182700	85384040	9880	9880	9880	9880	0
13	20231109	182600	85384040	9880	9880	9880	9880	0
14	20231109	182500	85384040	9880	9880	9880	9880	0
15	20231109	182400	85384040	9880	9880	9880	9880	0
16	20231109	182300	85384040	9880	9880	9880	9880	0
17	20231109	182200	85384040	9880	9880	9880	9880	0
18	20231109	182100	85384040	9880	9880	9880	9880	0
19	20231109	182000	85384040	9880	9880	9880	9880	0
20	20231109	181900	85384040	9880	9880	9880	9880	0
21	20231109	181800	85384040	9880	9880	9880	9880	0
22	20231109	181700	85384040	9880	9880	9880	9880	0
23	20231109	181600	85384040	9880	9880	9880	9880	0
24	20231109	181500	85384040	9880	9880	9880	9880	0
25	20231109	181400	85384040	9880	9880	9880	9880	0
26	20231109	181300	85384040	9880	9880	9880	9880	0
27	20231109	181200	85384040	9880	9880	9880	9880	0
28	20231109	181100	85384040	9880	9880	9880	9880	0
29	20231109	181000	85384040	9880	9880	9880	9880	0
30	20231109	180900	85384040	9880	9880	9880	9880	0
31	20231109	180800	85384040	9880	9880	9880	9880	0
32	20231109	180700	85384040	9880	9880	9880	9880	123
33	20231109	180600	85384040	9880	9880	9880	9880	0
34	20231109	180500	85384040	9880	9880	9880	9880	0
35	20231109	180400	85384040	9880	9880	9880	9880	0
36	20231109	180300	85384040	9880	9880	9880	9880	0
37	20231109	180200	85384040	9880	9880	9880	9880	0
38	20231109	180100	85384040	9880	9880	9880	9880	0
39	20231109	180000	85384040	9880	9880	9880	9880	0
40	20231109	175900	85384040	9880	9880	9880	9880	0
41	20231109	175800	85384040	9880	9880	9880	9880	0
42	20231109	175700	85384040	9880	9880	9880	9880	0
43	20231109	175600	85384040	9880	9880	9880	9880	0
44	20231109	175500	85384040	9880	9880	9880	9880	0
45	20231109	175400	85384040	9880	9880	9880	9880	0
46	20231109	175300	85384040	9880	9880	9880	9880	0
47	20231109	175200	85384040	9880	9880	9880	9880	0
48	20231109	175100	85384040	9880	9880	9880	9880	0
49	20231109	175000	85384040	9880	9880	9880	9880	0
50	20231109	174900	85384040	9880	9880	9880	9880	0
51	20231109	174800	85384040	9880	9880	9880	9880	0
52	20231109	174700	85384040	9880	9880	9880	9880	0
53	20231109	174600	85384040	9880	9880	9880	9880	0
54	20231109	174500	85384040	9880	9880	9880	9880	0
55	20231109	174400	85384040	9880	9880	9880	9880	0
56	20231109	174300	85384040	9880	9880	9880	9880	0
57	20231109	174200	85384040	9880	9880	9880	9880	0
58	20231109	174100	85384040	9880	9880	9880	9880	0
59	20231109	174000	85384040	9880	9880	9880	9880	0
60	20231109	173900	85384040	9880	9880	9880	9880	0
61	20231109	173800	85384040	9880	9880	9880	9880	0
62	20231109	173700	85384040	9880	9880	9880	9880	123
63	20231109	173600	85384040	9880	9880	9880	9880	0
64	20231109	173500	85384040	9880	9880	9880	9880	0
65	20231109	173400	85384040	9880	9880	9880	9880	0
66	20231109	173300	85384040	9880	9880	9880	9880	0
67	20231109	173200	85384040	9880	9880	9880	9880	0
68	20231109	173100	85384040	9880	9880	9880	9880	0
69	20231109	173000	85384040	9880	9880	9880	9880	0
70	20231109	172900	85384040	9880	9880	9880	9880	0
71	20231109	172800	85384040	9880	9880	9880	9880	0
72	20231109	172700	85384040	9880	9880	9880	9880	0
73	20231109	172600	85384040	9880	9880	9880	9880	0
74	20231109	172500	85384040	9880	9880	9880	9880	0
75	20231109	172400	85384040	9880	9880	9880	9880	0
76	20231109	172300	85384040	9880	9880	9880	9880	0
77	20231109	172200	85384040	9880	9880	9880	9880	0
78	20231109	172100	85384040	9880	9880	9880	9880	0
79	20231109	172000	85384040	9880	9880	9880	9880	0
80	20231109	171900	85384040	9880	9880	9880	9880	0
81	20231109	171800	85384040	9880	9880	9880	9880	0
82	20231109	171700	85384040	9880	9880	9880	9880	0
83	20231109	171600	85384040	9880	9880	9880	9880	0
84	20231109	171500	85384040	9880	9880	9880	9880	0
85	20231109	171400	85384040	9880	9880	9880	9880	0
86	20231109	171300	85384040	9880	9880	9880	9880	0
87	20231109	171200	85384040	9880	9880	9880	9880	0
88	20231109	171100	85384040	9880	9880	9880	9880	0
89	20231109	171000	85384040	9880	9880	9880	9880	0
90	20231109	170900	85384040	9880	9880	9880	9880	0
91	20231109	170800	85384040	9880	9880	9880	9880	0
92	20231109	170700	85384040	9880	9880	9880	9880	123
93	20231109	170600	85384040	9880	9880	9880	9880	0
94	20231109	170500	85384040	9880	9880	9880	9880	0
95	20231109	170400	85384040	9880	9880	9880	9880	0
96	20231109	170300	85384040	9880	9880	9880	9880	0
97	20231109	170200	85384040	9880	9880	9880	9880	0
98	20231109	170100	85384040	9880	9880	9880	9880	0
99	20231109	170000	85384040	9880	9880	9880	9880	0
100	20231109	165900	85384040	9880	9880	9880	9880	0
101	20231109	165800	85384040	9880	9880	9880	9880	0
102	20231109	165700	85384040	9880	9880	9880	9880	0
103	20231109	165600	85384040	9880	9880	9880	9880	0
104	20231109	165500	85384040	9880	9880	9880	9880	0
105	20231109	165400	85384040	9880	9880	9880	9880	0
106	20231109	165300	85384040	9880	9880	9880	9880	0
107	20231109	165200	85384040	9880	9880	9880	9880	0
108	20231109	165100	85384040	9880	9880	9880	9880	0
109	20231109	165000	85384040	9880	9880	9880	9880	0
110	20231109	164900	85384040	9880	9880	9880	9880	0
111	20231109	164800	85384040	9880	9880	9880	9880	0
112	20231109	164700	85384040	9880	9880	9880	9880	0
113	20231109	164600	85384040	9880	9880	9880	9880	0
114	20231109	164500	85384040	9880	9880	9880	9880	0
115	20231109	164400	85384040	9880	9880	9880	9880	0
116	20231109	164300	85384040	9880	9880	9880	9880	0
117	20231109	164200	85384040	9880	9880	9880	9880	0
118	20231109	164100	85384040	9880	9880	9880	9880	0
119	20231109	164000	85384040	9880	9880	9880	9880	0
120	20231109	163900	85384040	9880	9880	9880	9880	0
121	20231109	163800	85384040	9880	9880	9880	9880	0
122	20231109	163700	85384040	9880	9880	9880	9880	123
123	20231109	163600	85384040	9880	9880	9880	9880	0
124	20231109	163500	85384040	9880	9880	9880	9880	0
125	20231109	163400	85384040	9880	9880	9880	9880	0
126	20231109	163300	85384040	9880	9880	9880	9880	0
127	20231109	163200	85384040	9880	9880	9880	9880	0
128	20231109	163100	85384040	9880	9880	9880	9880	0
129	20231109	163000	85384040	9880	9880	9880	9880	0
130	20231109	162900	85384040	9880	9880	9880	9880	0
131	20231109	162800	85384040	9880	9880	9880	9880	0
132	20231109	162700	85384040	9880	9880	9880	9880	0
133	20231109	162600	85384040	9880	9880	9880	9880	0
134	20231109	162500	85384040	9880	9880	9880	9880	0
135	20231109	162400	85384040	9880	9880	9880	9880	0
136	20231109	162300	85384040	9880	9880	9880	9880	0
137	20231109	162200	85384040	9880	9880	9880	9880	0
138	20231109	162100	85384040	9880	9880	9880	9880	0
139	20231109	162000	85384040	9880	9880	9880	9880	0
140	20231109	161900	85384040	9880	9880	9880	9880	0
141	20231109	161800	85384040	9880	9880	9880	9880	0
142	20231109	161700	85384040	9880	9880	9880	9880	0
143	20231109	161600	85384040	9880	9880	9880	9880	0
144	20231109	161500	85384040	9880	9880	9880	9880	0
145	20231109	161400	85384040	9880	9880	9880	9880	0
146	20231109	161300	85384040	9880	9880	9880	9880	0
147	20231109	161200	85384040	9880	9880	9880	9880	0
148	20231109	161100	85384040	9880	9880	9880	9880	0
149	20231109	161000	85384040	9880	9880	9880	9880	0
150	20231109	160900	85384040	9880	9880	9880	9880	0
151	20231109	160800	85384040	9880	9880	9880	9880	0
152	20231109	160700	85384040	9880	9880	9880	9880	123
153	20231109	160600	85384040	9880	9880	9880	9880	0
154	20231109	160500	85384040	9880	9880	9880	9880	0
155	20231109	160400	85384040	9880	9880	9880	9880	0
156	20231109	160300	85384040	9880	9880	9880	9880	0
157	20231109	160200	85384040	9880	9880	9880	9880	0
158	20231109	160100	85384040	9880	9880	9880	9880	0
159	20231109	160000	85384040	9880	9880	9880	9880	0
160	20231109	155900	85384040	9880	9880	9880	9880	0
161	20231109	155800	85384040	9880	9880	9880	9880	0
162	20231109	155700	85384040	9880	9880	9880	9880	0
163	20231109	155600	85384040	9880	9880	9880	9880	0
164	20231109	155500	85384040	9880	9880	9880	9880	0
165	20231109	155400	85384040	9880	9880	9880	9880	0
166	20231109	155300	85384040	9880	9880	9880	9880	0
167	20231109	155200	85384040	9880	9880	9880	9880	0
168	20231109	155100	85384040	9880	9880	9880	9880	0
169	20231109	155000	85384040	9880	9880	9880	9880	0
170	20231109	154900	85384040	9880	9880	9880	9880	0
171	20231109	154800	85384040	9880	9880	9880	9880	0
172	20231109	154700	85384040	9880	9880	9880	9880	0
173	20231109	154600	85384040	9880	9880	9880	9880	0
174	20231109	154500	85384040	9880	9880	9880	9880	0
175	20231109	154400	85384040	9880	9880	9880	9880	0
176	20231109	154300	85384040	9880	9880	9880	9880	0
177	20231109	154200	85384040	9880	9880	9880	9880	0
178	20231109	154100	85384040	9880	9880	9880	9880	0
179	20231109	154000	85384040	9880	9880	9880	9880	0
180	20231109	153900	85384040	9880	9880	9880	9880	0
181	20231109	153800	85384040	9880	9880	9880	9880	0
182	20231109	153700	85384040	9880	9880	9880	9880	123
183	20231109	153600	85384040	9880	9880	9880	9880	0
184	20231109	153500	85384040	9880	9880	9880	9880	0
185	20231109	153400	85384040	9880	9880	9880	9880	0
186	20231109	153300	85384040	9880	9880	9880	9880	0
187	20231109	153200	85384040	9880	9880	9880	9880	0
188	20231109	153100	85384040	9880	9880	9880	9880	0
189	20231109	153000	85384040	9880	9880	9880	9880	123
190	20231109	152900	84168800	9840	9840	9840	9840	0
191	20231109	152800	84168800	9840	9840	9840	9840	0
192	20231109	152700	84168800	9840	9840	9840	9840	0
193	20231109	152600	84168800	9840	9840	9840	9840	0
194	20231109	152500	84168800	9840	9840	9840	9840	0
195	20231109	152400	84168800	9840	9840	9840	9840	0
196	20231109	152300	84168800	9840	9840	9840	9840	0
197	20231109	152200	84168800	9840	9840	9840	9840	0
198	20231109	152100	84168800	9840	9840	9840	9840	0
199	20231109	152000	84168800	9840	9840	9840	9840	0
200	20231109	151900	84168800	9840	9870	9870	9840	2
201	20231109	151800	84149090	9830	9840	9880	9830	31
202	20231109	151700	83844160	9850	9850	9850	9850	0
203	20231109	151600	83844160	9850	9850	9850	9850	4
204	20231109	151500	83804760	9850	9820	9850	9820	182
205	20231109	151400	82017490	9830	9820	9830	9820	19
206	20231109	151300	81830730	9840	9830	9870	9830	22
207	20231109	151200	81614250	9870	9840	9870	9830	46
208	20231109	151100	81162020	9870	9870	9870	9870	1
209	20231109	151000	81152150	9870	9870	9870	9870	173
210	20231109	150900	79444640	9870	9870	9870	9870	1
211	20231109	150800	79434770	9880	9880	9880	9880	0
212	20231109	150700	79434770	9880	9880	9880	9880	0
213	20231109	150600	79434770	9880	9870	9880	9870	10
214	20231109	150500	79336040	9880	9880	9880	9880	0
215	20231109	150400	79336040	9880	9860	9880	9860	62
216	20231109	150300	78724140	9840	9840	9840	9840	0
217	20231109	150200	78724140	9840	9840	9840	9840	0
218	20231109	150100	78724140	9840	9840	9840	9840	0
219	20231109	150000	78724140	9840	9840	9840	9840	19
220	20231109	145900	78537180	9870	9870	9870	9870	0
221	20231109	145800	78537180	9870	9870	9870	9870	0
222	20231109	145700	78537180	9870	9870	9870	9870	6
223	20231109	145600	78477960	9870	9870	9870	9870	0
224	20231109	145500	78477960	9870	9870	9870	9870	1
225	20231109	145400	78468090	9870	9870	9870	9870	0
226	20231109	145300	78468090	9870	9870	9870	9870	0
227	20231109	145200	78468090	9870	9870	9870	9870	0
228	20231109	145100	78468090	9870	9870	9870	9870	0
229	20231109	145000	78468090	9870	9870	9870	9870	0
230	20231109	144900	78468090	9870	9870	9870	9870	0
231	20231109	144800	78468090	9870	9870	9870	9870	0
232	20231109	144700	78468090	9870	9870	9870	9870	0
233	20231109	144600	78468090	9870	9870	9870	9870	0
234	20231109	144500	78468090	9870	9870	9870	9870	1
235	20231109	144400	78458220	9830	9830	9830	9830	0
236	20231109	144300	78458220	9830	9830	9830	9830	0
237	20231109	144200	78458220	9830	9830	9830	9830	0
238	20231109	144100	78458220	9830	9820	9830	9820	230
239	20231109	144000	76197350	9820	9820	9820	9820	175
240	20231109	143900	74478850	9810	9810	9810	9810	0
241	20231109	143800	74478850	9810	9810	9810	9810	0
242	20231109	143700	74478850	9810	9810	9810	9810	0
243	20231109	143600	74478850	9810	9810	9810	9810	0
244	20231109	143500	74478850	9810	9810	9810	9810	0
245	20231109	143400	74478850	9810	9810	9810	9810	0
246	20231109	143300	74478850	9810	9810	9810	9810	0
247	20231109	143200	74478850	9810	9810	9810	9810	0
248	20231109	143100	74478850	9810	9820	9820	9810	167
249	20231109	143000	72840040	9820	9820	9820	9820	0
250	20231109	142900	72840040	9820	9820	9820	9820	0
251	20231109	142800	72840040	9820	9820	9820	9820	0
252	20231109	142700	72840040	9820	9820	9820	9820	0
253	20231109	142600	72840040	9820	9820	9820	9820	0
254	20231109	142500	72840040	9820	9820	9820	9820	0
255	20231109	142400	72840040	9820	9820	9820	9820	0
256	20231109	142300	72840040	9820	9820	9820	9820	0
257	20231109	142200	72840040	9820	9820	9820	9820	0
258	20231109	142100	72840040	9820	9820	9820	9820	0
259	20231109	142000	72840040	9820	9820	9820	9820	0
260	20231109	141900	72840040	9820	9820	9820	9820	0
261	20231109	141800	72840040	9820	9820	9820	9820	200
262	20231109	141700	70876040	9820	9820	9820	9820	0
263	20231109	141600	70876040	9820	9820	9820	9820	0
264	20231109	141500	70876040	9820	9820	9820	9820	100
265	20231109	141400	69894040	9820	9820	9820	9820	0
266	20231109	141300	69894040	9820	9820	9820	9820	0
267	20231109	141200	69894040	9820	9810	9820	9810	242
268	20231109	141100	67519670	9820	9840	9840	9820	835
269	20231109	141000	59316370	9840	9840	9840	9840	0
270	20231109	140900	59316370	9840	9840	9840	9840	0
271	20231109	140800	59316370	9840	9840	9840	9840	0
272	20231109	140700	59316370	9840	9840	9840	9840	7
273	20231109	140600	59247490	9870	9870	9870	9870	0
274	20231109	140500	59247490	9870	9870	9870	9870	0
275	20231109	140400	59247490	9870	9870	9870	9870	0
276	20231109	140300	59247490	9870	9870	9870	9870	0
277	20231109	140200	59247490	9870	9870	9870	9870	0
278	20231109	140100	59247490	9870	9870	9870	9870	0
279	20231109	140000	59247490	9870	9870	9870	9870	10
280	20231109	135900	59148790	9840	9840	9840	9840	0
281	20231109	135800	59148790	9840	9840	9840	9840	0
282	20231109	135700	59148790	9840	9840	9840	9840	0
283	20231109	135600	59148790	9840	9840	9840	9840	0
284	20231109	135500	59148790	9840	9840	9840	9840	0
285	20231109	135400	59148790	9840	9840	9840	9840	0
286	20231109	135300	59148790	9840	9840	9840	9840	0
287	20231109	135200	59148790	9840	9840	9840	9840	0
288	20231109	135100	59148790	9840	9840	9840	9840	0
289	20231109	135000	59148790	9840	9840	9840	9840	0
290	20231109	134900	59148790	9840	9840	9840	9840	3
291	20231109	134800	59119270	9880	9880	9880	9880	0
292	20231109	134700	59119270	9880	9880	9880	9880	0
293	20231109	134600	59119270	9880	9880	9880	9880	6
294	20231109	134500	59059990	9840	9840	9840	9840	0
295	20231109	134400	59059990	9840	9840	9840	9840	0
296	20231109	134300	59059990	9840	9840	9840	9840	0
297	20231109	134200	59059990	9840	9840	9840	9840	0
298	20231109	134100	59059990	9840	9840	9840	9840	0
299	20231109	134000	59059990	9840	9840	9840	9840	0
300	20231109	133900	59059990	9840	9840	9840	9840	0
301	20231109	133800	59059990	9840	9840	9840	9840	143
302	20231109	133700	57652870	9840	9840	9840	9840	0
303	20231109	133600	57652870	9840	9840	9840	9840	0
304	20231109	133500	57652870	9840	9840	9840	9840	0
305	20231109	133400	57652870	9840	9840	9840	9840	0
306	20231109	133300	57652870	9840	9840	9840	9840	7
307	20231109	133200	57583990	9880	9880	9880	9880	0
308	20231109	133100	57583990	9880	9880	9880	9880	0
309	20231109	133000	57583990	9880	9880	9880	9880	0
310	20231109	132900	57583990	9880	9880	9880	9880	0
311	20231109	132800	57583990	9880	9880	9880	9880	0
312	20231109	132700	57583990	9880	9880	9880	9880	0
313	20231109	132600	57583990	9880	9880	9880	9880	0
314	20231109	132500	57583990	9880	9880	9880	9880	0
315	20231109	132400	57583990	9880	9880	9880	9880	0
316	20231109	132300	57583990	9880	9880	9880	9880	0
317	20231109	132200	57583990	9880	9880	9880	9880	0
318	20231109	132100	57583990	9880	9880	9880	9880	0
319	20231109	132000	57583990	9880	9880	9880	9880	0
320	20231109	131900	57583990	9880	9880	9880	9880	0
321	20231109	131800	57583990	9880	9880	9880	9880	0
322	20231109	131700	57583990	9880	9880	9880	9880	0
323	20231109	131600	57583990	9880	9880	9880	9880	0
324	20231109	131500	57583990	9880	9880	9880	9880	0
325	20231109	131400	57583990	9880	9880	9880	9880	0
326	20231109	131300	57583990	9880	9880	9880	9880	0
327	20231109	131200	57583990	9880	9880	9880	9880	0
328	20231109	131100	57583990	9880	9880	9880	9880	0
329	20231109	131000	57583990	9880	9880	9880	9880	0
330	20231109	130900	57583990	9880	9880	9880	9880	0
331	20231109	130800	57583990	9880	9880	9880	9880	0
332	20231109	130700	57583990	9880	9880	9880	9880	0
333	20231109	130600	57583990	9880	9880	9880	9880	0
334	20231109	130500	57583990	9880	9880	9880	9880	0
335	20231109	130400	57583990	9880	9880	9880	9880	0
336	20231109	130300	57583990	9880	9880	9880	9880	0
337	20231109	130200	57583990	9880	9880	9880	9880	0
338	20231109	130100	57583990	9880	9880	9880	9880	0
339	20231109	130000	57583990	9880	9880	9880	9880	10
340	20231109	125900	57485190	9840	9840	9840	9840	0
341	20231109	125800	57485190	9840	9840	9840	9840	0
342	20231109	125700	57485190	9840	9840	9840	9840	200
343	20231109	125600	55517190	9840	9840	9840	9840	0
344	20231109	125500	55517190	9840	9840	9840	9840	0
345	20231109	125400	55517190	9840	9840	9840	9840	0
346	20231109	125300	55517190	9840	9840	9840	9840	0
347	20231109	125200	55517190	9840	9840	9840	9840	0
348	20231109	125100	55517190	9840	9840	9840	9840	0
349	20231109	125000	55517190	9840	9840	9840	9840	0
350	20231109	124900	55517190	9840	9840	9840	9840	0
351	20231109	124800	55517190	9840	9840	9840	9840	0
352	20231109	124700	55517190	9840	9840	9840	9840	5
353	20231109	124600	55467990	9840	9840	9840	9840	7
354	20231109	124500	55399110	9830	9830	9830	9830	0
355	20231109	124400	55399110	9830	9830	9830	9830	0
356	20231109	124300	55399110	9830	9830	9830	9830	0
357	20231109	124200	55399110	9830	9830	9830	9830	0
358	20231109	124100	55399110	9830	9830	9830	9830	0
359	20231109	124000	55399110	9830	9830	9830	9830	0
360	20231109	123900	55399110	9830	9830	9830	9830	0
361	20231109	123800	55399110	9830	9830	9830	9830	0
362	20231109	123700	55399110	9830	9830	9830	9830	0
363	20231109	123600	55399110	9830	9830	9830	9830	0
364	20231109	123500	55399110	9830	9830	9830	9830	0
365	20231109	123400	55399110	9830	9830	9830	9830	0
366	20231109	123300	55399110	9830	9830	9830	9830	0
367	20231109	123200	55399110	9830	9830	9830	9830	0
368	20231109	123100	55399110	9830	9830	9830	9830	0
369	20231109	123000	55399110	9830	9830	9830	9830	0
370	20231109	122900	55399110	9830	9830	9830	9830	0
371	20231109	122800	55399110	9830	9830	9830	9830	0
372	20231109	122700	55399110	9830	9830	9830	9830	0
373	20231109	122600	55399110	9830	9830	9830	9830	0
374	20231109	122500	55399110	9830	9830	9830	9830	0
375	20231109	122400	55399110	9830	9830	9830	9830	0
376	20231109	122300	55399110	9830	9830	9830	9830	0
377	20231109	122200	55399110	9830	9830	9830	9830	0
378	20231109	122100	55399110	9830	9830	9830	9830	0
379	20231109	122000	55399110	9830	9830	9830	9830	0
380	20231109	121900	55399110	9830	9830	9830	9830	0
381	20231109	121800	55399110	9830	9830	9830	9830	0
382	20231109	121700	55399110	9830	9830	9830	9830	0
383	20231109	121600	55399110	9830	9830	9830	9830	0
384	20231109	121500	55399110	9830	9830	9830	9830	0
385	20231109	121400	55399110	9830	9830	9830	9830	0
386	20231109	121300	55399110	9830	9830	9830	9830	0
387	20231109	121200	55399110	9830	9830	9830	9830	143
388	20231109	121100	53993420	9830	9830	9830	9830	0
389	20231109	121000	53993420	9830	9830	9830	9830	0
390	20231109	120900	53993420	9830	9830	9830	9830	0
391	20231109	120800	53993420	9830	9830	9830	9830	0
392	20231109	120700	53993420	9830	9840	9840	9830	100
393	20231109	120600	53010410	9840	9840	9840	9840	0
394	20231109	120500	53010410	9840	9840	9840	9840	0
395	20231109	120400	53010410	9840	9850	9850	9840	405
396	20231109	120300	49025200	9850	9850	9850	9850	0
397	20231109	120200	49025200	9850	9850	9850	9850	0
398	20231109	120100	49025200	9850	9850	9850	9850	0
399	20231109	120000	49025200	9850	9850	9850	9850	248
400	20231109	115900	46582400	9840	9840	9840	9840	0
401	20231109	115800	46582400	9840	9840	9840	9840	0
402	20231109	115700	46582400	9840	9840	9840	9840	0
403	20231109	115600	46582400	9840	9840	9840	9840	49
404	20231109	115500	46100240	9850	9850	9850	9850	1
405	20231109	115400	46090390	9880	9880	9880	9880	0
406	20231109	115300	46090390	9880	9880	9880	9880	12
407	20231109	115200	45971830	9850	9850	9850	9850	0
408	20231109	115100	45971830	9850	9850	9850	9850	39
409	20231109	115000	45587680	9850	9850	9850	9850	1
410	20231109	114900	45577830	9850	9850	9850	9850	8
411	20231109	114800	45499030	9850	9850	9850	9850	89
412	20231109	114700	44622380	9850	9850	9850	9850	947
413	20231109	114600	35294430	9840	9860	9860	9840	553
414	20231109	114500	29849740	9860	9860	9860	9860	0
415	20231109	114400	29849740	9860	9860	9860	9860	23
416	20231109	114300	29622960	9860	9870	9870	9860	54
417	20231109	114200	29090510	9880	9880	9880	9880	0
418	20231109	114100	29090510	9880	9880	9880	9880	0
419	20231109	114000	29090510	9880	9870	9880	9870	16
420	20231109	113900	28932550	9870	9870	9870	9870	0
421	20231109	113800	28932550	9870	9870	9870	9870	242
422	20231109	113700	26544010	9870	9870	9870	9870	0
423	20231109	113600	26544010	9870	9870	9870	9870	0
424	20231109	113500	26544010	9870	9870	9870	9870	0
425	20231109	113400	26544010	9870	9870	9870	9870	0
426	20231109	113300	26544010	9870	9870	9870	9870	0
427	20231109	113200	26544010	9870	9870	9870	9870	0
428	20231109	113100	26544010	9870	9870	9870	9870	0
429	20231109	113000	26544010	9870	9870	9870	9870	5
430	20231109	112900	26494660	9870	9870	9870	9870	0
431	20231109	112800	26494660	9870	9870	9870	9870	0
432	20231109	112700	26494660	9870	9870	9870	9870	0
433	20231109	112600	26494660	9870	9870	9870	9870	10
434	20231109	112500	26395960	9870	9870	9870	9870	50
435	20231109	112400	25902460	9870	9870	9870	9870	0
436	20231109	112300	25902460	9870	9870	9870	9870	0
437	20231109	112200	25902460	9870	9870	9870	9870	0
438	20231109	112100	25902460	9870	9870	9870	9870	0
439	20231109	112000	25902460	9870	9870	9870	9870	0
440	20231109	111900	25902460	9870	9870	9870	9870	0
441	20231109	111800	25902460	9870	9870	9870	9870	0
442	20231109	111700	25902460	9870	9870	9870	9870	7
443	20231109	111600	25833370	9880	9880	9880	9880	10
444	20231109	111500	25734570	9880	9880	9880	9880	0
445	20231109	111400	25734570	9880	9880	9880	9880	0
446	20231109	111300	25734570	9880	9880	9880	9880	0
447	20231109	111200	25734570	9880	9880	9880	9880	0
448	20231109	111100	25734570	9880	9880	9880	9880	0
449	20231109	111000	25734570	9880	9880	9880	9880	0
450	20231109	110900	25734570	9880	9880	9880	9880	1
451	20231109	110800	25724690	9880	9880	9880	9880	0
452	20231109	110700	25724690	9880	9880	9880	9880	1
453	20231109	110600	25714810	9880	9880	9880	9880	19
454	20231109	110500	25527090	9880	9880	9880	9880	26
455	20231109	110400	25270210	9880	9880	9880	9880	0
456	20231109	110300	25270210	9880	9880	9880	9880	0
457	20231109	110200	25270210	9880	9880	9880	9880	0
458	20231109	110100	25270210	9880	9880	9880	9880	0
459	20231109	110000	25270210	9880	9880	9880	9880	0
460	20231109	105900	25270210	9880	9880	9880	9880	0
461	20231109	105800	25270210	9880	9880	9880	9880	0
462	20231109	105700	25270210	9880	9880	9880	9880	6
463	20231109	105600	25210930	9880	9880	9880	9880	0
464	20231109	105500	25210930	9880	9880	9880	9880	0
465	20231109	105400	25210930	9880	9880	9880	9880	50
466	20231109	105300	24716930	9890	9890	9890	9890	7
467	20231109	105200	24647700	9890	9890	9890	9890	0
468	20231109	105100	24647700	9890	9890	9890	9890	6
469	20231109	105000	24588360	9890	9890	9890	9890	0
470	20231109	104900	24588360	9890	9890	9890	9890	0
471	20231109	104800	24588360	9890	9890	9890	9890	0
472	20231109	104700	24588360	9890	9890	9890	9890	0
473	20231109	104600	24588360	9890	9890	9890	9890	0
474	20231109	104500	24588360	9890	9890	9890	9890	0
475	20231109	104400	24588360	9890	9890	9890	9890	0
476	20231109	104300	24588360	9890	9890	9890	9890	0
477	20231109	104200	24588360	9890	9890	9890	9890	0
478	20231109	104100	24588360	9890	9890	9890	9890	0
479	20231109	104000	24588360	9890	9890	9890	9890	0
480	20231109	103900	24588360	9890	9890	9890	9890	0
481	20231109	103800	24588360	9890	9890	9890	9890	11
482	20231109	103700	24479570	9890	9890	9890	9890	48
483	20231109	103600	24004850	9890	9880	9890	9880	371
484	20231109	103500	20338930	9880	9870	9880	9870	361
485	20231109	103400	16774870	9860	9860	9860	9860	0
486	20231109	103300	16774870	9860	9860	9860	9860	0
487	20231109	103200	16774870	9860	9860	9860	9860	0
488	20231109	103100	16774870	9860	9860	9860	9860	0
489	20231109	103000	16774870	9860	9860	9860	9860	0
490	20231109	102900	16774870	9860	9860	9860	9860	0
491	20231109	102800	16774870	9860	9860	9860	9860	0
492	20231109	102700	16774870	9860	9860	9860	9860	0
493	20231109	102600	16774870	9860	9860	9860	9860	0
494	20231109	102500	16774870	9860	9860	9860	9860	1
495	20231109	102400	16765010	9860	9860	9860	9860	1
496	20231109	102300	16755150	9850	9850	9850	9850	3
497	20231109	102200	16725600	9850	9850	9850	9850	100
498	20231109	102100	15740600	9850	9850	9850	9850	1
499	20231109	102000	15730750	9850	9850	9850	9850	0
500	20231109	101900	15730750	9850	9850	9850	9850	0
501	20231109	101800	15730750	9850	9850	9850	9850	0
502	20231109	101700	15730750	9850	9850	9850	9850	0
503	20231109	101600	15730750	9850	9850	9850	9850	0
504	20231109	101500	15730750	9850	9850	9850	9850	0
505	20231109	101400	15730750	9850	9850	9850	9850	70
506	20231109	101300	15041250	9850	9850	9850	9850	0
507	20231109	101200	15041250	9850	9850	9850	9850	218
508	20231109	101100	12893950	9850	9850	9850	9850	1
509	20231109	101000	12884100	9840	9840	9840	9840	0
510	20231109	100900	12884100	9840	9840	9840	9840	0
511	20231109	100800	12884100	9840	9840	9840	9840	0
512	20231109	100700	12884100	9840	9840	9840	9840	0
513	20231109	100600	12884100	9840	9840	9840	9840	0
514	20231109	100500	12884100	9840	9840	9840	9840	0
515	20231109	100400	12884100	9840	9840	9840	9840	0
516	20231109	100300	12884100	9840	9840	9840	9840	0
517	20231109	100200	12884100	9840	9840	9840	9840	0
518	20231109	100100	12884100	9840	9840	9840	9840	0
519	20231109	100000	12884100	9840	9840	9840	9840	0
520	20231109	095900	12884100	9840	9840	9840	9840	0
521	20231109	095800	12884100	9840	9840	9840	9840	0
522	20231109	095700	12884100	9840	9840	9840	9840	0
523	20231109	095600	12884100	9840	9840	9840	9840	0
524	20231109	095500	12884100	9840	9840	9840	9840	0
525	20231109	095400	12884100	9840	9840	9840	9840	227
526	20231109	095300	10650420	9830	9830	9830	9830	1
527	20231109	095200	10640590	9840	9840	9840	9840	0
528	20231109	095100	10640590	9840	9840	9840	9840	0
529	20231109	095000	10640590	9840	9840	9840	9840	100
530	20231109	094900	9656590	9830	9830	9830	9830	0
531	20231109	094800	9656590	9830	9830	9830	9830	0
532	20231109	094700	9656590	9830	9830	9830	9830	30
533	20231109	094600	9361690	9840	9840	9840	9840	12
534	20231109	094500	9243610	9850	9850	9850	9850	47
535	20231109	094400	8780660	9860	9860	9860	9860	10
536	20231109	094300	8682060	9860	9860	9860	9860	0
537	20231109	094200	8682060	9860	9860	9860	9860	146
538	20231109	094100	7242500	9880	9880	9880	9880	0
539	20231109	094000	7242500	9880	9880	9880	9880	0
540	20231109	093900	7242500	9880	9880	9880	9880	0
541	20231109	093800	7242500	9880	9880	9880	9880	5
542	20231109	093700	7193100	9880	9880	9880	9880	0
543	20231109	093600	7193100	9880	9880	9880	9880	0
544	20231109	093500	7193100	9880	9880	9880	9880	7
545	20231109	093400	7123940	9860	9870	9870	9860	44
546	20231109	093300	6689670	9870	9870	9870	9870	47
547	20231109	093200	6225780	9870	9870	9870	9870	0
548	20231109	093100	6225780	9870	9870	9870	9870	0
549	20231109	093000	6225780	9870	9870	9870	9870	1
550	20231109	092900	6215910	9870	9870	9870	9870	0
551	20231109	092800	6215910	9870	9870	9870	9870	60
552	20231109	092700	5623710	9870	9870	9870	9870	39
553	20231109	092600	5238780	9860	9860	9860	9860	0
554	20231109	092500	5238780	9860	9860	9860	9860	0
555	20231109	092400	5238780	9860	9860	9860	9860	0
556	20231109	092300	5238780	9860	9860	9860	9860	0
557	20231109	092200	5238780	9860	9860	9860	9860	185
558	20231109	092100	3414680	9860	9860	9860	9860	0
559	20231109	092000	3414680	9860	9860	9860	9860	5
560	20231109	091900	3365380	9870	9870	9870	9870	0
561	20231109	091800	3365380	9870	9870	9870	9870	0
562	20231109	091700	3365380	9870	9870	9870	9870	0
563	20231109	091600	3365380	9870	9870	9870	9870	10
564	20231109	091500	3266680	9870	9870	9870	9870	16
565	20231109	091400	3108760	9870	9870	9870	9870	0
566	20231109	091300	3108760	9870	9870	9870	9870	0
567	20231109	091200	3108760	9870	9870	9870	9870	0
568	20231109	091100	3108760	9870	9870	9870	9870	1
569	20231109	091000	3098890	9800	9800	9800	9800	0
570	20231109	090900	3098890	9800	9800	9800	9800	0
571	20231109	090800	3098890	9800	9800	9800	9800	0
572	20231109	090700	3098890	9800	9800	9800	9800	0
573	20231109	090600	3098890	9800	9800	9800	9800	0
574	20231109	090500	3098890	9800	9820	9820	9800	110
575	20231109	090400	2019490	9830	9840	9840	9830	97
576	20231109	090300	1065920	9840	9840	9840	9840	40
577	20231109	090200	672320	9840	9840	9840	9840	4
578	20231109	090100	632960	9890	9890	9890	9890	0
579	20231109	090000	632960	9890	9890	9890	9890	64