KissMeData/006660/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184800	79388940	8580	8580	8580	8580	404
3	20231101	184700	79388940	8580	8580	8580	8580	0
4	20231101	184600	79388940	8580	8580	8580	8580	0
5	20231101	184500	79388940	8580	8580	8580	8580	0
6	20231101	184400	79388940	8580	8580	8580	8580	0
7	20231101	184300	79388940	8580	8580	8580	8580	0
8	20231101	184200	79388940	8580	8580	8580	8580	0
9	20231101	184100	79388940	8580	8580	8580	8580	0
10	20231101	184000	79388940	8580	8580	8580	8580	0
11	20231101	183900	79388940	8580	8580	8580	8580	0
12	20231101	183800	79388940	8580	8580	8580	8580	0
13	20231101	183700	79388940	8580	8580	8580	8580	0
14	20231101	183600	79388940	8580	8580	8580	8580	0
15	20231101	183500	79388940	8580	8580	8580	8580	0
16	20231101	183400	79388940	8580	8580	8580	8580	0
17	20231101	183300	79388940	8580	8580	8580	8580	0
18	20231101	183200	79388940	8580	8580	8580	8580	0
19	20231101	183100	79388940	8580	8580	8580	8580	0
20	20231101	183000	79388940	8580	8580	8580	8580	0
21	20231101	182900	79388940	8580	8580	8580	8580	0
22	20231101	182800	79388940	8580	8580	8580	8580	0
23	20231101	182700	79388940	8580	8580	8580	8580	0
24	20231101	182600	79388940	8580	8580	8580	8580	0
25	20231101	182500	79388940	8580	8580	8580	8580	0
26	20231101	182400	79388940	8580	8580	8580	8580	0
27	20231101	182300	79388940	8580	8580	8580	8580	0
28	20231101	182200	79388940	8580	8580	8580	8580	0
29	20231101	182100	79388940	8580	8580	8580	8580	0
30	20231101	182000	79388940	8580	8580	8580	8580	0
31	20231101	181900	79388940	8580	8580	8580	8580	0
32	20231101	181800	79388940	8580	8580	8580	8580	404
33	20231101	181700	79388940	8580	8580	8580	8580	0
34	20231101	181600	79388940	8580	8580	8580	8580	0
35	20231101	181500	79388940	8580	8580	8580	8580	0
36	20231101	181400	79388940	8580	8580	8580	8580	0
37	20231101	181300	79388940	8580	8580	8580	8580	0
38	20231101	181200	79388940	8580	8580	8580	8580	0
39	20231101	181100	79388940	8580	8580	8580	8580	0
40	20231101	181000	79388940	8580	8580	8580	8580	0
41	20231101	180900	79388940	8580	8580	8580	8580	0
42	20231101	180800	79388940	8580	8580	8580	8580	0
43	20231101	180700	79388940	8580	8580	8580	8580	0
44	20231101	180600	79388940	8580	8580	8580	8580	0
45	20231101	180500	79388940	8580	8580	8580	8580	0
46	20231101	180400	79388940	8580	8580	8580	8580	0
47	20231101	180300	79388940	8580	8580	8580	8580	0
48	20231101	180200	79388940	8580	8580	8580	8580	0
49	20231101	180100	79388940	8580	8580	8580	8580	0
50	20231101	180000	79388940	8580	8580	8580	8580	0
51	20231101	175900	79388940	8580	8580	8580	8580	0
52	20231101	175800	79388940	8580	8580	8580	8580	0
53	20231101	175700	79388940	8580	8580	8580	8580	0
54	20231101	175600	79388940	8580	8580	8580	8580	0
55	20231101	175500	79388940	8580	8580	8580	8580	0
56	20231101	175400	79388940	8580	8580	8580	8580	0
57	20231101	175300	79388940	8580	8580	8580	8580	0
58	20231101	175200	79388940	8580	8580	8580	8580	0
59	20231101	175100	79388940	8580	8580	8580	8580	0
60	20231101	175000	79388940	8580	8580	8580	8580	0
61	20231101	174900	79388940	8580	8580	8580	8580	0
62	20231101	174800	79388940	8580	8580	8580	8580	404
63	20231101	174700	79388940	8580	8580	8580	8580	0
64	20231101	174600	79388940	8580	8580	8580	8580	0
65	20231101	174500	79388940	8580	8580	8580	8580	0
66	20231101	174400	79388940	8580	8580	8580	8580	0
67	20231101	174300	79388940	8580	8580	8580	8580	0
68	20231101	174200	79388940	8580	8580	8580	8580	0
69	20231101	174100	79388940	8580	8580	8580	8580	0
70	20231101	174000	79388940	8580	8580	8580	8580	0
71	20231101	173900	79388940	8580	8580	8580	8580	0
72	20231101	173800	79388940	8580	8580	8580	8580	0
73	20231101	173700	79388940	8580	8580	8580	8580	0
74	20231101	173600	79388940	8580	8580	8580	8580	0
75	20231101	173500	79388940	8580	8580	8580	8580	0
76	20231101	173400	79388940	8580	8580	8580	8580	0
77	20231101	173300	79388940	8580	8580	8580	8580	0
78	20231101	173200	79388940	8580	8580	8580	8580	0
79	20231101	173100	79388940	8580	8580	8580	8580	0
80	20231101	173000	79388940	8580	8580	8580	8580	0
81	20231101	172900	79388940	8580	8580	8580	8580	0
82	20231101	172800	79388940	8580	8580	8580	8580	0
83	20231101	172700	79388940	8580	8580	8580	8580	0
84	20231101	172600	79388940	8580	8580	8580	8580	0
85	20231101	172500	79388940	8580	8580	8580	8580	0
86	20231101	172400	79388940	8580	8580	8580	8580	0
87	20231101	172300	79388940	8580	8580	8580	8580	0
88	20231101	172200	79388940	8580	8580	8580	8580	0
89	20231101	172100	79388940	8580	8580	8580	8580	0
90	20231101	172000	79388940	8580	8580	8580	8580	0
91	20231101	171900	79388940	8580	8580	8580	8580	0
92	20231101	171800	79388940	8580	8580	8580	8580	404
93	20231101	171700	79388940	8580	8580	8580	8580	0
94	20231101	171600	79388940	8580	8580	8580	8580	0
95	20231101	171500	79388940	8580	8580	8580	8580	0
96	20231101	171400	79388940	8580	8580	8580	8580	0
97	20231101	171300	79388940	8580	8580	8580	8580	0
98	20231101	171200	79388940	8580	8580	8580	8580	0
99	20231101	171100	79388940	8580	8580	8580	8580	0
100	20231101	171000	79388940	8580	8580	8580	8580	0
101	20231101	170900	79388940	8580	8580	8580	8580	0
102	20231101	170800	79388940	8580	8580	8580	8580	0
103	20231101	170700	79388940	8580	8580	8580	8580	0
104	20231101	170600	79388940	8580	8580	8580	8580	0
105	20231101	170500	79388940	8580	8580	8580	8580	0
106	20231101	170400	79388940	8580	8580	8580	8580	0
107	20231101	170300	79388940	8580	8580	8580	8580	0
108	20231101	170200	79388940	8580	8580	8580	8580	0
109	20231101	170100	79388940	8580	8580	8580	8580	0
110	20231101	170000	79388940	8580	8580	8580	8580	0
111	20231101	165900	79388940	8580	8580	8580	8580	0
112	20231101	165800	79388940	8580	8580	8580	8580	0
113	20231101	165700	79388940	8580	8580	8580	8580	0
114	20231101	165600	79388940	8580	8580	8580	8580	0
115	20231101	165500	79388940	8580	8580	8580	8580	0
116	20231101	165400	79388940	8580	8580	8580	8580	0
117	20231101	165300	79388940	8580	8580	8580	8580	0
118	20231101	165200	79388940	8580	8580	8580	8580	0
119	20231101	165100	79388940	8580	8580	8580	8580	0
120	20231101	165000	79388940	8580	8580	8580	8580	0
121	20231101	164900	79388940	8580	8580	8580	8580	0
122	20231101	164800	79388940	8580	8580	8580	8580	404
123	20231101	164700	79388940	8580	8580	8580	8580	0
124	20231101	164600	79388940	8580	8580	8580	8580	0
125	20231101	164500	79388940	8580	8580	8580	8580	0
126	20231101	164400	79388940	8580	8580	8580	8580	0
127	20231101	164300	79388940	8580	8580	8580	8580	0
128	20231101	164200	79388940	8580	8580	8580	8580	0
129	20231101	164100	79388940	8580	8580	8580	8580	0
130	20231101	164000	79388940	8580	8580	8580	8580	0
131	20231101	163900	79388940	8580	8580	8580	8580	0
132	20231101	163800	79388940	8580	8580	8580	8580	0
133	20231101	163700	79388940	8580	8580	8580	8580	0
134	20231101	163600	79388940	8580	8580	8580	8580	0
135	20231101	163500	79388940	8580	8580	8580	8580	0
136	20231101	163400	79388940	8580	8580	8580	8580	0
137	20231101	163300	79388940	8580	8580	8580	8580	0
138	20231101	163200	79388940	8580	8580	8580	8580	0
139	20231101	163100	79388940	8580	8580	8580	8580	0
140	20231101	163000	79388940	8580	8580	8580	8580	0
141	20231101	162900	79388940	8580	8580	8580	8580	0
142	20231101	162800	79388940	8580	8580	8580	8580	0
143	20231101	162700	79388940	8580	8580	8580	8580	0
144	20231101	162600	79388940	8580	8580	8580	8580	0
145	20231101	162500	79388940	8580	8580	8580	8580	0
146	20231101	162400	79388940	8580	8580	8580	8580	0
147	20231101	162300	79388940	8580	8580	8580	8580	0
148	20231101	162200	79388940	8580	8580	8580	8580	0
149	20231101	162100	79388940	8580	8580	8580	8580	0
150	20231101	162000	79388940	8580	8580	8580	8580	0
151	20231101	161900	79388940	8580	8580	8580	8580	0
152	20231101	161800	79388940	8580	8580	8580	8580	404
153	20231101	161700	79388940	8580	8580	8580	8580	0
154	20231101	161600	79388940	8580	8580	8580	8580	0
155	20231101	161500	79388940	8580	8580	8580	8580	0
156	20231101	161400	79388940	8580	8580	8580	8580	0
157	20231101	161300	79388940	8580	8580	8580	8580	0
158	20231101	161200	79388940	8580	8580	8580	8580	0
159	20231101	161100	79388940	8580	8580	8580	8580	0
160	20231101	161000	79388940	8580	8580	8580	8580	0
161	20231101	160900	79388940	8580	8580	8580	8580	0
162	20231101	160800	79388940	8580	8580	8580	8580	0
163	20231101	160700	79388940	8580	8580	8580	8580	0
164	20231101	160600	79388940	8580	8580	8580	8580	0
165	20231101	160500	79388940	8580	8580	8580	8580	0
166	20231101	160400	79388940	8580	8580	8580	8580	0
167	20231101	160300	79388940	8580	8580	8580	8580	0
168	20231101	160200	79388940	8580	8580	8580	8580	0
169	20231101	160100	79388940	8580	8580	8580	8580	0
170	20231101	160000	79388940	8580	8580	8580	8580	0
171	20231101	155900	79388940	8580	8580	8580	8580	0
172	20231101	155800	79388940	8580	8580	8580	8580	0
173	20231101	155700	79388940	8580	8580	8580	8580	0
174	20231101	155600	79388940	8580	8580	8580	8580	0
175	20231101	155500	79388940	8580	8580	8580	8580	0
176	20231101	155400	79388940	8580	8580	8580	8580	0
177	20231101	155300	79388940	8580	8580	8580	8580	0
178	20231101	155200	79388940	8580	8580	8580	8580	0
179	20231101	155100	79388940	8580	8580	8580	8580	0
180	20231101	155000	79388940	8580	8580	8580	8580	0
181	20231101	154900	79388940	8580	8580	8580	8580	0
182	20231101	154800	79388940	8580	8580	8580	8580	404
183	20231101	154700	79388940	8580	8580	8580	8580	0
184	20231101	154600	79388940	8580	8580	8580	8580	0
185	20231101	154500	79388940	8580	8580	8580	8580	0
186	20231101	154400	79388940	8580	8580	8580	8580	0
187	20231101	154300	79388940	8580	8580	8580	8580	0
188	20231101	154200	79388940	8580	8580	8580	8580	0
189	20231101	154100	79388940	8580	8580	8580	8580	0
190	20231101	154000	79388940	8580	8580	8580	8580	0
191	20231101	153900	79388940	8580	8580	8580	8580	0
192	20231101	153800	79388940	8580	8580	8580	8580	0
193	20231101	153700	79388940	8580	8580	8580	8580	0
194	20231101	153600	79388940	8580	8580	8580	8580	0
195	20231101	153500	79388940	8580	8580	8580	8580	0
196	20231101	153400	79388940	8580	8580	8580	8580	0
197	20231101	153300	79388940	8580	8580	8580	8580	0
198	20231101	153200	79388940	8580	8580	8580	8580	0
199	20231101	153100	79388940	8580	8580	8580	8580	0
200	20231101	153000	79388940	8580	8580	8580	8580	404
201	20231101	152900	75922620	8580	8580	8580	8580	0
202	20231101	152800	75922620	8580	8580	8580	8580	0
203	20231101	152700	75922620	8580	8580	8580	8580	0
204	20231101	152600	75922620	8580	8580	8580	8580	0
205	20231101	152500	75922620	8580	8580	8580	8580	0
206	20231101	152400	75922620	8580	8580	8580	8580	0
207	20231101	152300	75922620	8580	8580	8580	8580	0
208	20231101	152200	75922620	8580	8580	8580	8580	0
209	20231101	152100	75922620	8580	8580	8580	8580	0
210	20231101	152000	75922620	8580	8580	8580	8580	0
211	20231101	151900	75922620	8580	8580	8580	8580	0
212	20231101	151800	75922620	8580	8580	8580	8580	176
213	20231101	151700	74412540	8580	8580	8580	8580	1
214	20231101	151600	74403960	8570	8580	8580	8570	1221
215	20231101	151500	63928420	8590	8590	8590	8590	0
216	20231101	151400	63928420	8590	8590	8590	8590	0
217	20231101	151300	63928420	8590	8590	8590	8590	0
218	20231101	151200	63928420	8590	8590	8590	8590	0
219	20231101	151100	63928420	8590	8590	8590	8590	0
220	20231101	151000	63928420	8590	8590	8590	8590	0
221	20231101	150900	63928420	8590	8590	8590	8590	0
222	20231101	150800	63928420	8590	8590	8590	8590	0
223	20231101	150700	63928420	8590	8590	8590	8590	0
224	20231101	150600	63928420	8590	8590	8590	8590	0
225	20231101	150500	63928420	8590	8560	8590	8560	5
226	20231101	150400	63885560	8590	8590	8590	8590	1
227	20231101	150300	63876970	8550	8570	8570	8550	96
228	20231101	150200	63055030	8580	8580	8580	8580	0
229	20231101	150100	63055030	8580	8580	8580	8580	10
230	20231101	150000	62969230	8600	8600	8600	8600	0
231	20231101	145900	62969230	8600	8600	8600	8600	0
232	20231101	145800	62969230	8600	8600	8600	8600	0
233	20231101	145700	62969230	8600	8600	8600	8600	0
234	20231101	145600	62969230	8600	8600	8600	8600	0
235	20231101	145500	62969230	8600	8600	8600	8600	0
236	20231101	145400	62969230	8600	8600	8600	8600	0
237	20231101	145300	62969230	8600	8600	8600	8600	0
238	20231101	145200	62969230	8600	8600	8600	8600	0
239	20231101	145100	62969230	8600	8600	8600	8600	0
240	20231101	145000	62969230	8600	8600	8600	8600	0
241	20231101	144900	62969230	8600	8600	8600	8600	0
242	20231101	144800	62969230	8600	8600	8600	8600	0
243	20231101	144700	62969230	8600	8600	8600	8600	0
244	20231101	144600	62969230	8600	8600	8600	8600	0
245	20231101	144500	62969230	8600	8600	8600	8600	0
246	20231101	144400	62969230	8600	8600	8600	8600	0
247	20231101	144300	62969230	8600	8600	8600	8600	0
248	20231101	144200	62969230	8600	8600	8600	8600	0
249	20231101	144100	62969230	8600	8600	8600	8600	0
250	20231101	144000	62969230	8600	8600	8600	8600	0
251	20231101	143900	62969230	8600	8600	8600	8600	0
252	20231101	143800	62969230	8600	8600	8600	8600	0
253	20231101	143700	62969230	8600	8600	8600	8600	0
254	20231101	143600	62969230	8600	8600	8600	8600	0
255	20231101	143500	62969230	8600	8600	8600	8600	0
256	20231101	143400	62969230	8600	8600	8600	8600	0
257	20231101	143300	62969230	8600	8600	8600	8600	0
258	20231101	143200	62969230	8600	8600	8600	8600	0
259	20231101	143100	62969230	8600	8600	8600	8600	0
260	20231101	143000	62969230	8600	8600	8600	8600	1
261	20231101	142900	62960630	8600	8600	8600	8600	0
262	20231101	142800	62960630	8600	8600	8600	8600	0
263	20231101	142700	62960630	8600	8600	8600	8600	0
264	20231101	142600	62960630	8600	8600	8600	8600	0
265	20231101	142500	62960630	8600	8600	8600	8600	0
266	20231101	142400	62960630	8600	8600	8600	8600	0
267	20231101	142300	62960630	8600	8600	8600	8600	0
268	20231101	142200	62960630	8600	8600	8600	8600	0
269	20231101	142100	62960630	8600	8600	8600	8600	0
270	20231101	142000	62960630	8600	8600	8600	8600	0
271	20231101	141900	62960630	8600	8600	8600	8600	0
272	20231101	141800	62960630	8600	8600	8600	8600	0
273	20231101	141700	62960630	8600	8600	8600	8600	0
274	20231101	141600	62960630	8600	8600	8600	8600	0
275	20231101	141500	62960630	8600	8600	8600	8600	0
276	20231101	141400	62960630	8600	8600	8600	8600	0
277	20231101	141300	62960630	8600	8600	8600	8600	0
278	20231101	141200	62960630	8600	8600	8600	8600	0
279	20231101	141100	62960630	8600	8600	8600	8600	0
280	20231101	141000	62960630	8600	8600	8600	8600	0
281	20231101	140900	62960630	8600	8600	8600	8600	1
282	20231101	140800	62952030	8590	8590	8590	8590	0
283	20231101	140700	62952030	8590	8590	8590	8590	0
284	20231101	140600	62952030	8590	8590	8590	8590	1
285	20231101	140500	62943440	8600	8600	8600	8600	0
286	20231101	140400	62943440	8600	8600	8600	8600	0
287	20231101	140300	62943440	8600	8600	8600	8600	0
288	20231101	140200	62943440	8600	8600	8600	8600	0
289	20231101	140100	62943440	8600	8600	8600	8600	0
290	20231101	140000	62943440	8600	8600	8600	8600	0
291	20231101	135900	62943440	8600	8600	8600	8600	0
292	20231101	135800	62943440	8600	8600	8600	8600	0
293	20231101	135700	62943440	8600	8600	8600	8600	0
294	20231101	135600	62943440	8600	8600	8600	8600	1
295	20231101	135500	62934840	8600	8600	8600	8600	264
296	20231101	135400	60664440	8600	8600	8600	8600	0
297	20231101	135300	60664440	8600	8600	8600	8600	0
298	20231101	135200	60664440	8600	8600	8600	8600	0
299	20231101	135100	60664440	8600	8600	8600	8600	0
300	20231101	135000	60664440	8600	8600	8600	8600	0
301	20231101	134900	60664440	8600	8600	8600	8600	0
302	20231101	134800	60664440	8600	8600	8600	8600	0
303	20231101	134700	60664440	8600	8600	8600	8600	0
304	20231101	134600	60664440	8600	8600	8600	8600	0
305	20231101	134500	60664440	8600	8600	8600	8600	0
306	20231101	134400	60664440	8600	8600	8600	8600	0
307	20231101	134300	60664440	8600	8600	8600	8600	0
308	20231101	134200	60664440	8600	8600	8600	8600	0
309	20231101	134100	60664440	8600	8600	8600	8600	0
310	20231101	134000	60664440	8600	8600	8600	8600	0
311	20231101	133900	60664440	8600	8600	8600	8600	0
312	20231101	133800	60664440	8600	8600	8600	8600	0
313	20231101	133700	60664440	8600	8600	8600	8600	0
314	20231101	133600	60664440	8600	8600	8600	8600	0
315	20231101	133500	60664440	8600	8600	8600	8600	0
316	20231101	133400	60664440	8600	8600	8600	8600	0
317	20231101	133300	60664440	8600	8600	8600	8600	0
318	20231101	133200	60664440	8600	8600	8600	8600	0
319	20231101	133100	60664440	8600	8600	8600	8600	0
320	20231101	133000	60664440	8600	8600	8600	8600	0
321	20231101	132900	60664440	8600	8600	8600	8600	0
322	20231101	132800	60664440	8600	8600	8600	8600	0
323	20231101	132700	60664440	8600	8600	8600	8600	0
324	20231101	132600	60664440	8600	8600	8600	8600	0
325	20231101	132500	60664440	8600	8600	8600	8600	0
326	20231101	132400	60664440	8600	8600	8600	8600	0
327	20231101	132300	60664440	8600	8600	8600	8600	1
328	20231101	132200	60655840	8590	8590	8590	8590	0
329	20231101	132100	60655840	8590	8590	8590	8590	0
330	20231101	132000	60655840	8590	8590	8590	8590	0
331	20231101	131900	60655840	8590	8590	8590	8590	0
332	20231101	131800	60655840	8590	8590	8590	8590	34
333	20231101	131700	60363780	8590	8590	8590	8590	0
334	20231101	131600	60363780	8590	8590	8590	8590	0
335	20231101	131500	60363780	8590	8590	8590	8590	0
336	20231101	131400	60363780	8590	8590	8590	8590	0
337	20231101	131300	60363780	8590	8590	8590	8590	0
338	20231101	131200	60363780	8590	8550	8590	8550	58
339	20231101	131100	59866760	8550	8550	8550	8550	47
340	20231101	131000	59464910	8550	8550	8550	8550	50
341	20231101	130900	59037410	8570	8570	8570	8570	0
342	20231101	130800	59037410	8570	8570	8570	8570	0
343	20231101	130700	59037410	8570	8570	8570	8570	0
344	20231101	130600	59037410	8570	8570	8570	8570	0
345	20231101	130500	59037410	8570	8570	8570	8570	0
346	20231101	130400	59037410	8570	8570	8570	8570	0
347	20231101	130300	59037410	8570	8570	8570	8570	0
348	20231101	130200	59037410	8570	8570	8570	8570	0
349	20231101	130100	59037410	8570	8570	8570	8570	0
350	20231101	130000	59037410	8570	8570	8570	8570	100
351	20231101	125900	58180410	8570	8570	8570	8570	0
352	20231101	125800	58180410	8570	8570	8570	8570	0
353	20231101	125700	58180410	8570	8570	8570	8570	0
354	20231101	125600	58180410	8570	8570	8570	8570	0
355	20231101	125500	58180410	8570	8570	8570	8570	0
356	20231101	125400	58180410	8570	8570	8570	8570	0
357	20231101	125300	58180410	8570	8570	8570	8570	0
358	20231101	125200	58180410	8570	8570	8570	8570	0
359	20231101	125100	58180410	8570	8570	8570	8570	0
360	20231101	125000	58180410	8570	8570	8570	8570	1
361	20231101	124900	58171840	8570	8570	8570	8570	0
362	20231101	124800	58171840	8570	8570	8570	8570	0
363	20231101	124700	58171840	8570	8570	8570	8570	0
364	20231101	124600	58171840	8570	8570	8570	8570	0
365	20231101	124500	58171840	8570	8570	8570	8570	0
366	20231101	124400	58171840	8570	8570	8570	8570	1
367	20231101	124300	58163270	8570	8570	8570	8570	12
368	20231101	124200	58060430	8550	8550	8550	8550	0
369	20231101	124100	58060430	8550	8550	8550	8550	0
370	20231101	124000	58060430	8550	8570	8570	8550	4
371	20231101	123900	58026210	8560	8560	8560	8560	3
372	20231101	123800	58000530	8570	8570	8570	8570	0
373	20231101	123700	58000530	8570	8570	8570	8570	105
374	20231101	123600	57100680	8570	8570	8570	8570	0
375	20231101	123500	57100680	8570	8570	8570	8570	0
376	20231101	123400	57100680	8570	8570	8570	8570	0
377	20231101	123300	57100680	8570	8570	8570	8570	0
378	20231101	123200	57100680	8570	8570	8570	8570	0
379	20231101	123100	57100680	8570	8550	8570	8550	7
380	20231101	123000	57040750	8550	8550	8550	8550	0
381	20231101	122900	57040750	8550	8550	8550	8550	0
382	20231101	122800	57040750	8550	8560	8560	8550	62
383	20231101	122700	56510350	8570	8570	8570	8570	2
384	20231101	122600	56493210	8570	8570	8570	8570	0
385	20231101	122500	56493210	8570	8570	8570	8570	0
386	20231101	122400	56493210	8570	8570	8570	8570	0
387	20231101	122300	56493210	8570	8570	8570	8570	0
388	20231101	122200	56493210	8570	8570	8570	8570	0
389	20231101	122100	56493210	8570	8570	8570	8570	0
390	20231101	122000	56493210	8570	8570	8570	8570	12
391	20231101	121900	56390370	8570	8570	8570	8570	0
392	20231101	121800	56390370	8570	8570	8570	8570	0
393	20231101	121700	56390370	8570	8570	8570	8570	0
394	20231101	121600	56390370	8570	8570	8570	8570	1
395	20231101	121500	56381800	8570	8570	8570	8570	0
396	20231101	121400	56381800	8570	8570	8570	8570	0
397	20231101	121300	56381800	8570	8570	8570	8570	30
398	20231101	121200	56124700	8570	8570	8570	8570	0
399	20231101	121100	56124700	8570	8570	8570	8570	0
400	20231101	121000	56124700	8570	8570	8570	8570	0
401	20231101	120900	56124700	8570	8570	8570	8570	0
402	20231101	120800	56124700	8570	8570	8570	8570	0
403	20231101	120700	56124700	8570	8570	8570	8570	0
404	20231101	120600	56124700	8570	8570	8570	8570	0
405	20231101	120500	56124700	8570	8570	8570	8570	0
406	20231101	120400	56124700	8570	8570	8570	8570	0
407	20231101	120300	56124700	8570	8570	8570	8570	377
408	20231101	120200	52893810	8570	8580	8580	8570	156
409	20231101	120100	51556010	8580	8590	8590	8580	162
410	20231101	120000	50165050	8600	8600	8600	8600	0
411	20231101	115900	50165050	8600	8600	8600	8600	0
412	20231101	115800	50165050	8600	8600	8600	8600	0
413	20231101	115700	50165050	8600	8600	8600	8600	0
414	20231101	115600	50165050	8600	8600	8600	8600	0
415	20231101	115500	50165050	8600	8600	8600	8600	0
416	20231101	115400	50165050	8600	8600	8600	8600	0
417	20231101	115300	50165050	8600	8600	8600	8600	0
418	20231101	115200	50165050	8600	8600	8600	8600	0
419	20231101	115100	50165050	8600	8600	8600	8600	0
420	20231101	115000	50165050	8600	8600	8600	8600	0
421	20231101	114900	50165050	8600	8600	8600	8600	0
422	20231101	114800	50165050	8600	8600	8600	8600	0
423	20231101	114700	50165050	8600	8600	8600	8600	0
424	20231101	114600	50165050	8600	8600	8600	8600	0
425	20231101	114500	50165050	8600	8600	8600	8600	0
426	20231101	114400	50165050	8600	8600	8600	8600	0
427	20231101	114300	50165050	8600	8600	8600	8600	0
428	20231101	114200	50165050	8600	8600	8600	8600	0
429	20231101	114100	50165050	8600	8600	8600	8600	0
430	20231101	114000	50165050	8600	8600	8600	8600	0
431	20231101	113900	50165050	8600	8600	8600	8600	0
432	20231101	113800	50165050	8600	8600	8600	8600	0
433	20231101	113700	50165050	8600	8600	8600	8600	0
434	20231101	113600	50165050	8600	8600	8600	8600	0
435	20231101	113500	50165050	8600	8600	8600	8600	0
436	20231101	113400	50165050	8600	8600	8600	8600	0
437	20231101	113300	50165050	8600	8600	8600	8600	0
438	20231101	113200	50165050	8600	8600	8600	8600	0
439	20231101	113100	50165050	8600	8600	8600	8600	0
440	20231101	113000	50165050	8600	8600	8600	8600	0
441	20231101	112900	50165050	8600	8600	8600	8600	0
442	20231101	112800	50165050	8600	8600	8600	8600	0
443	20231101	112700	50165050	8600	8600	8600	8600	0
444	20231101	112600	50165050	8600	8600	8600	8600	0
445	20231101	112500	50165050	8600	8600	8600	8600	1
446	20231101	112400	50156450	8560	8560	8560	8560	0
447	20231101	112300	50156450	8560	8560	8560	8560	0
448	20231101	112200	50156450	8560	8560	8560	8560	1
449	20231101	112100	50147890	8590	8590	8590	8590	0
450	20231101	112000	50147890	8590	8590	8590	8590	0
451	20231101	111900	50147890	8590	8590	8590	8590	0
452	20231101	111800	50147890	8590	8590	8590	8590	0
453	20231101	111700	50147890	8590	8590	8590	8590	0
454	20231101	111600	50147890	8590	8590	8590	8590	0
455	20231101	111500	50147890	8590	8590	8590	8590	0
456	20231101	111400	50147890	8590	8590	8590	8590	0
457	20231101	111300	50147890	8590	8590	8590	8590	0
458	20231101	111200	50147890	8590	8590	8590	8590	1
459	20231101	111100	50139300	8580	8580	8580	8580	10
460	20231101	111000	50053500	8580	8600	8600	8580	79
461	20231101	110900	49375560	8600	8600	8600	8600	0
462	20231101	110800	49375560	8600	8600	8600	8600	0
463	20231101	110700	49375560	8600	8600	8600	8600	0
464	20231101	110600	49375560	8600	8600	8600	8600	0
465	20231101	110500	49375560	8600	8600	8600	8600	0
466	20231101	110400	49375560	8600	8630	8630	8600	1052
467	20231101	110300	40327700	8630	8630	8630	8630	0
468	20231101	110200	40327700	8630	8630	8630	8630	0
469	20231101	110100	40327700	8630	8630	8630	8630	0
470	20231101	110000	40327700	8630	8630	8630	8630	0
471	20231101	105900	40327700	8630	8630	8630	8630	0
472	20231101	105800	40327700	8630	8630	8630	8630	0
473	20231101	105700	40327700	8630	8630	8630	8630	0
474	20231101	105600	40327700	8630	8630	8630	8630	0
475	20231101	105500	40327700	8630	8630	8630	8630	0
476	20231101	105400	40327700	8630	8630	8630	8630	0
477	20231101	105300	40327700	8630	8630	8630	8630	0
478	20231101	105200	40327700	8630	8630	8630	8630	0
479	20231101	105100	40327700	8630	8630	8630	8630	0
480	20231101	105000	40327700	8630	8630	8630	8630	0
481	20231101	104900	40327700	8630	8630	8630	8630	0
482	20231101	104800	40327700	8630	8630	8630	8630	0
483	20231101	104700	40327700	8630	8630	8630	8630	0
484	20231101	104600	40327700	8630	8630	8630	8630	0
485	20231101	104500	40327700	8630	8630	8630	8630	0
486	20231101	104400	40327700	8630	8630	8630	8630	0
487	20231101	104300	40327700	8630	8630	8630	8630	0
488	20231101	104200	40327700	8630	8630	8630	8630	0
489	20231101	104100	40327700	8630	8630	8630	8630	0
490	20231101	104000	40327700	8630	8630	8630	8630	0
491	20231101	103900	40327700	8630	8630	8630	8630	0
492	20231101	103800	40327700	8630	8630	8630	8630	0
493	20231101	103700	40327700	8630	8630	8630	8630	0
494	20231101	103600	40327700	8630	8630	8630	8630	0
495	20231101	103500	40327700	8630	8630	8630	8630	58
496	20231101	103400	39827160	8650	8650	8650	8650	0
497	20231101	103300	39827160	8650	8650	8650	8650	0
498	20231101	103200	39827160	8650	8650	8650	8650	0
499	20231101	103100	39827160	8650	8650	8650	8650	3
500	20231101	103000	39801210	8650	8650	8650	8650	0
501	20231101	102900	39801210	8650	8650	8650	8650	0
502	20231101	102800	39801210	8650	8650	8650	8650	0
503	20231101	102700	39801210	8650	8650	8650	8650	0
504	20231101	102600	39801210	8650	8650	8650	8650	0
505	20231101	102500	39801210	8650	8650	8650	8650	0
506	20231101	102400	39801210	8650	8650	8650	8650	0
507	20231101	102300	39801210	8650	8650	8650	8650	0
508	20231101	102200	39801210	8650	8650	8650	8650	0
509	20231101	102100	39801210	8650	8650	8650	8650	1
510	20231101	102000	39792560	8620	8620	8620	8620	0
511	20231101	101900	39792560	8620	8620	8620	8620	0
512	20231101	101800	39792560	8620	8620	8620	8620	0
513	20231101	101700	39792560	8620	8620	8620	8620	0
514	20231101	101600	39792560	8620	8620	8620	8620	0
515	20231101	101500	39792560	8620	8620	8620	8620	0
516	20231101	101400	39792560	8620	8620	8620	8620	0
517	20231101	101300	39792560	8620	8620	8620	8620	0
518	20231101	101200	39792560	8620	8620	8620	8620	1
519	20231101	101100	39783940	8600	8600	8600	8600	0
520	20231101	101000	39783940	8600	8600	8600	8600	0
521	20231101	100900	39783940	8600	8600	8600	8600	0
522	20231101	100800	39783940	8600	8620	8620	8600	262
523	20231101	100700	37530070	8660	8660	8660	8660	0
524	20231101	100600	37530070	8660	8660	8660	8660	0
525	20231101	100500	37530070	8660	8660	8660	8660	0
526	20231101	100400	37530070	8660	8660	8660	8660	0
527	20231101	100300	37530070	8660	8660	8660	8660	0
528	20231101	100200	37530070	8660	8660	8660	8660	0
529	20231101	100100	37530070	8660	8660	8660	8660	0
530	20231101	100000	37530070	8660	8660	8660	8660	0
531	20231101	095900	37530070	8660	8660	8660	8660	0
532	20231101	095800	37530070	8660	8660	8660	8660	1
533	20231101	095700	37521410	8670	8670	8670	8670	0
534	20231101	095600	37521410	8670	8670	8670	8670	0
535	20231101	095500	37521410	8670	8670	8670	8670	0
536	20231101	095400	37521410	8670	8670	8670	8670	0
537	20231101	095300	37521410	8670	8670	8670	8670	0
538	20231101	095200	37521410	8670	8670	8670	8670	0
539	20231101	095100	37521410	8670	8670	8670	8670	0
540	20231101	095000	37521410	8670	8670	8670	8670	0
541	20231101	094900	37521410	8670	8670	8670	8670	0
542	20231101	094800	37521410	8670	8670	8670	8670	0
543	20231101	094700	37521410	8670	8670	8670	8670	1
544	20231101	094600	37512740	8600	8620	8620	8600	18
545	20231101	094500	37357880	8630	8630	8630	8630	1
546	20231101	094400	37349250	8640	8640	8640	8640	10
547	20231101	094300	37262850	8670	8670	8670	8670	0
548	20231101	094200	37262850	8670	8670	8670	8670	0
549	20231101	094100	37262850	8670	8670	8670	8670	0
550	20231101	094000	37262850	8670	8670	8670	8670	0
551	20231101	093900	37262850	8670	8670	8670	8670	0
552	20231101	093800	37262850	8670	8670	8670	8670	0
553	20231101	093700	37262850	8670	8670	8670	8670	0
554	20231101	093600	37262850	8670	8670	8670	8670	0
555	20231101	093500	37262850	8670	8670	8670	8670	0
556	20231101	093400	37262850	8670	8670	8670	8670	0
557	20231101	093300	37262850	8670	8670	8670	8670	0
558	20231101	093200	37262850	8670	8670	8670	8670	0
559	20231101	093100	37262850	8670	8660	8670	8660	32
560	20231101	093000	36985720	8660	8660	8660	8660	0
561	20231101	092900	36985720	8660	8660	8660	8660	1
562	20231101	092800	36977060	8660	8660	8660	8660	0
563	20231101	092700	36977060	8660	8660	8660	8660	0
564	20231101	092600	36977060	8660	8660	8660	8660	0
565	20231101	092500	36977060	8660	8660	8660	8660	0
566	20231101	092400	36977060	8660	8660	8660	8660	0
567	20231101	092300	36977060	8660	8660	8660	8660	0
568	20231101	092200	36977060	8660	8660	8660	8660	0
569	20231101	092100	36977060	8660	8660	8660	8660	0
570	20231101	092000	36977060	8660	8660	8660	8660	0
571	20231101	091900	36977060	8660	8660	8660	8660	0
572	20231101	091800	36977060	8660	8620	8660	8600	801
573	20231101	091700	30087560	8660	8660	8660	8660	0
574	20231101	091600	30087560	8660	8660	8660	8660	0
575	20231101	091500	30087560	8660	8660	8660	8660	3
576	20231101	091400	30061580	8620	8620	8620	8620	0
577	20231101	091300	30061580	8620	8620	8620	8620	100
578	20231101	091200	29199580	8660	8660	8660	8660	0
579	20231101	091100	29199580	8660	8660	8660	8660	0
580	20231101	091000	29199580	8660	8660	8660	8660	0
581	20231101	090900	29199580	8660	8660	8660	8660	93
582	20231101	090800	28394200	8660	8660	8660	8660	12
583	20231101	090700	28290280	8660	8650	8660	8600	876
584	20231101	090600	20755550	8640	8640	8650	8640	119
585	20231101	090500	19726400	8650	8650	8650	8650	0
586	20231101	090400	19726400	8650	8610	8650	8610	453
587	20231101	090300	15825790	8610	8600	8610	8600	358
588	20231101	090200	12746980	8600	8600	8600	8600	0
589	20231101	090100	12746980	8600	8600	8600	8600	0
590	20231101	090000	12746980	8600	8590	8600	8580	1484