KissMeData/006660/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184800	27087160	9100	9100	9100	9100	560
3	20231108	184700	27087160	9100	9100	9100	9100	0
4	20231108	184600	27087160	9100	9100	9100	9100	0
5	20231108	184500	27087160	9100	9100	9100	9100	0
6	20231108	184400	27087160	9100	9100	9100	9100	0
7	20231108	184300	27087160	9100	9100	9100	9100	0
8	20231108	184200	27087160	9100	9100	9100	9100	0
9	20231108	184100	27087160	9100	9100	9100	9100	0
10	20231108	184000	27087160	9100	9100	9100	9100	0
11	20231108	183900	27087160	9100	9100	9100	9100	0
12	20231108	183800	27087160	9100	9100	9100	9100	0
13	20231108	183700	27087160	9100	9100	9100	9100	0
14	20231108	183600	27087160	9100	9100	9100	9100	0
15	20231108	183500	27087160	9100	9100	9100	9100	0
16	20231108	183400	27087160	9100	9100	9100	9100	0
17	20231108	183300	27087160	9100	9100	9100	9100	0
18	20231108	183200	27087160	9100	9100	9100	9100	0
19	20231108	183100	27087160	9100	9100	9100	9100	0
20	20231108	183000	27087160	9100	9100	9100	9100	0
21	20231108	182900	27087160	9100	9100	9100	9100	0
22	20231108	182800	27087160	9100	9100	9100	9100	0
23	20231108	182700	27087160	9100	9100	9100	9100	0
24	20231108	182600	27087160	9100	9100	9100	9100	0
25	20231108	182500	27087160	9100	9100	9100	9100	0
26	20231108	182400	27087160	9100	9100	9100	9100	0
27	20231108	182300	27087160	9100	9100	9100	9100	0
28	20231108	182200	27087160	9100	9100	9100	9100	0
29	20231108	182100	27087160	9100	9100	9100	9100	0
30	20231108	182000	27087160	9100	9100	9100	9100	0
31	20231108	181900	27087160	9100	9100	9100	9100	0
32	20231108	181800	27087160	9100	9100	9100	9100	560
33	20231108	181700	27087160	9100	9100	9100	9100	0
34	20231108	181600	27087160	9100	9100	9100	9100	0
35	20231108	181500	27087160	9100	9100	9100	9100	0
36	20231108	181400	27087160	9100	9100	9100	9100	0
37	20231108	181300	27087160	9100	9100	9100	9100	0
38	20231108	181200	27087160	9100	9100	9100	9100	0
39	20231108	181100	27087160	9100	9100	9100	9100	0
40	20231108	181000	27087160	9100	9100	9100	9100	0
41	20231108	180900	27087160	9100	9100	9100	9100	0
42	20231108	180800	27087160	9100	9100	9100	9100	0
43	20231108	180700	27087160	9100	9100	9100	9100	0
44	20231108	180600	27087160	9100	9100	9100	9100	0
45	20231108	180500	27087160	9100	9100	9100	9100	0
46	20231108	180400	27087160	9100	9100	9100	9100	0
47	20231108	180300	27087160	9100	9100	9100	9100	0
48	20231108	180200	27087160	9100	9100	9100	9100	0
49	20231108	180100	27087160	9100	9100	9100	9100	0
50	20231108	180000	27087160	9100	9100	9100	9100	0
51	20231108	175900	27087160	9100	9100	9100	9100	0
52	20231108	175800	27087160	9100	9100	9100	9100	0
53	20231108	175700	27087160	9100	9100	9100	9100	0
54	20231108	175600	27087160	9100	9100	9100	9100	0
55	20231108	175500	27087160	9100	9100	9100	9100	0
56	20231108	175400	27087160	9100	9100	9100	9100	0
57	20231108	175300	27087160	9100	9100	9100	9100	0
58	20231108	175200	27087160	9100	9100	9100	9100	0
59	20231108	175100	27087160	9100	9100	9100	9100	0
60	20231108	175000	27087160	9100	9100	9100	9100	0
61	20231108	174900	27087160	9100	9100	9100	9100	0
62	20231108	174800	27087160	9100	9100	9100	9100	560
63	20231108	174700	27087160	9100	9100	9100	9100	0
64	20231108	174600	27087160	9100	9100	9100	9100	0
65	20231108	174500	27087160	9100	9100	9100	9100	0
66	20231108	174400	27087160	9100	9100	9100	9100	0
67	20231108	174300	27087160	9100	9100	9100	9100	0
68	20231108	174200	27087160	9100	9100	9100	9100	0
69	20231108	174100	27087160	9100	9100	9100	9100	0
70	20231108	174000	27087160	9100	9100	9100	9100	0
71	20231108	173900	27087160	9100	9100	9100	9100	0
72	20231108	173800	27087160	9100	9100	9100	9100	0
73	20231108	173700	27087160	9100	9100	9100	9100	0
74	20231108	173600	27087160	9100	9100	9100	9100	0
75	20231108	173500	27087160	9100	9100	9100	9100	0
76	20231108	173400	27087160	9100	9100	9100	9100	0
77	20231108	173300	27087160	9100	9100	9100	9100	0
78	20231108	173200	27087160	9100	9100	9100	9100	0
79	20231108	173100	27087160	9100	9100	9100	9100	0
80	20231108	173000	27087160	9100	9100	9100	9100	0
81	20231108	172900	27087160	9100	9100	9100	9100	0
82	20231108	172800	27087160	9100	9100	9100	9100	0
83	20231108	172700	27087160	9100	9100	9100	9100	0
84	20231108	172600	27087160	9100	9100	9100	9100	0
85	20231108	172500	27087160	9100	9100	9100	9100	0
86	20231108	172400	27087160	9100	9100	9100	9100	0
87	20231108	172300	27087160	9100	9100	9100	9100	0
88	20231108	172200	27087160	9100	9100	9100	9100	0
89	20231108	172100	27087160	9100	9100	9100	9100	0
90	20231108	172000	27087160	9100	9100	9100	9100	0
91	20231108	171900	27087160	9100	9100	9100	9100	0
92	20231108	171800	27087160	9100	9100	9100	9100	560
93	20231108	171700	27087160	9100	9100	9100	9100	0
94	20231108	171600	27087160	9100	9100	9100	9100	0
95	20231108	171500	27087160	9100	9100	9100	9100	0
96	20231108	171400	27087160	9100	9100	9100	9100	0
97	20231108	171300	27087160	9100	9100	9100	9100	0
98	20231108	171200	27087160	9100	9100	9100	9100	0
99	20231108	171100	27087160	9100	9100	9100	9100	0
100	20231108	171000	27087160	9100	9100	9100	9100	0
101	20231108	170900	27087160	9100	9100	9100	9100	0
102	20231108	170800	27087160	9100	9100	9100	9100	0
103	20231108	170700	27087160	9100	9100	9100	9100	0
104	20231108	170600	27087160	9100	9100	9100	9100	0
105	20231108	170500	27087160	9100	9100	9100	9100	0
106	20231108	170400	27087160	9100	9100	9100	9100	0
107	20231108	170300	27087160	9100	9100	9100	9100	0
108	20231108	170200	27087160	9100	9100	9100	9100	0
109	20231108	170100	27087160	9100	9100	9100	9100	0
110	20231108	170000	27087160	9100	9100	9100	9100	0
111	20231108	165900	27087160	9100	9100	9100	9100	0
112	20231108	165800	27087160	9100	9100	9100	9100	0
113	20231108	165700	27087160	9100	9100	9100	9100	0
114	20231108	165600	27087160	9100	9100	9100	9100	0
115	20231108	165500	27087160	9100	9100	9100	9100	0
116	20231108	165400	27087160	9100	9100	9100	9100	0
117	20231108	165300	27087160	9100	9100	9100	9100	0
118	20231108	165200	27087160	9100	9100	9100	9100	0
119	20231108	165100	27087160	9100	9100	9100	9100	0
120	20231108	165000	27087160	9100	9100	9100	9100	0
121	20231108	164900	27087160	9100	9100	9100	9100	0
122	20231108	164800	27087160	9100	9100	9100	9100	560
123	20231108	164700	27087160	9100	9100	9100	9100	0
124	20231108	164600	27087160	9100	9100	9100	9100	0
125	20231108	164500	27087160	9100	9100	9100	9100	0
126	20231108	164400	27087160	9100	9100	9100	9100	0
127	20231108	164300	27087160	9100	9100	9100	9100	0
128	20231108	164200	27087160	9100	9100	9100	9100	0
129	20231108	164100	27087160	9100	9100	9100	9100	0
130	20231108	164000	27087160	9100	9100	9100	9100	0
131	20231108	163900	27087160	9100	9100	9100	9100	0
132	20231108	163800	27087160	9100	9100	9100	9100	0
133	20231108	163700	27087160	9100	9100	9100	9100	0
134	20231108	163600	27087160	9100	9100	9100	9100	0
135	20231108	163500	27087160	9100	9100	9100	9100	0
136	20231108	163400	27087160	9100	9100	9100	9100	0
137	20231108	163300	27087160	9100	9100	9100	9100	0
138	20231108	163200	27087160	9100	9100	9100	9100	0
139	20231108	163100	27087160	9100	9100	9100	9100	0
140	20231108	163000	27087160	9100	9100	9100	9100	0
141	20231108	162900	27087160	9100	9100	9100	9100	0
142	20231108	162800	27087160	9100	9100	9100	9100	0
143	20231108	162700	27087160	9100	9100	9100	9100	0
144	20231108	162600	27087160	9100	9100	9100	9100	0
145	20231108	162500	27087160	9100	9100	9100	9100	0
146	20231108	162400	27087160	9100	9100	9100	9100	0
147	20231108	162300	27087160	9100	9100	9100	9100	0
148	20231108	162200	27087160	9100	9100	9100	9100	0
149	20231108	162100	27087160	9100	9100	9100	9100	0
150	20231108	162000	27087160	9100	9100	9100	9100	0
151	20231108	161900	27087160	9100	9100	9100	9100	0
152	20231108	161800	27087160	9100	9100	9100	9100	560
153	20231108	161700	27087160	9100	9100	9100	9100	0
154	20231108	161600	27087160	9100	9100	9100	9100	0
155	20231108	161500	27087160	9100	9100	9100	9100	0
156	20231108	161400	27087160	9100	9100	9100	9100	0
157	20231108	161300	27087160	9100	9100	9100	9100	0
158	20231108	161200	27087160	9100	9100	9100	9100	0
159	20231108	161100	27087160	9100	9100	9100	9100	0
160	20231108	161000	27087160	9100	9100	9100	9100	0
161	20231108	160900	27087160	9100	9100	9100	9100	0
162	20231108	160800	27087160	9100	9100	9100	9100	0
163	20231108	160700	27087160	9100	9100	9100	9100	0
164	20231108	160600	27087160	9100	9100	9100	9100	0
165	20231108	160500	27087160	9100	9100	9100	9100	0
166	20231108	160400	27087160	9100	9100	9100	9100	0
167	20231108	160300	27087160	9100	9100	9100	9100	0
168	20231108	160200	27087160	9100	9100	9100	9100	0
169	20231108	160100	27087160	9100	9100	9100	9100	0
170	20231108	160000	27087160	9100	9100	9100	9100	0
171	20231108	155900	27087160	9100	9100	9100	9100	0
172	20231108	155800	27087160	9100	9100	9100	9100	0
173	20231108	155700	27087160	9100	9100	9100	9100	0
174	20231108	155600	27087160	9100	9100	9100	9100	0
175	20231108	155500	27087160	9100	9100	9100	9100	0
176	20231108	155400	27087160	9100	9100	9100	9100	0
177	20231108	155300	27087160	9100	9100	9100	9100	0
178	20231108	155200	27087160	9100	9100	9100	9100	0
179	20231108	155100	27087160	9100	9100	9100	9100	0
180	20231108	155000	27087160	9100	9100	9100	9100	0
181	20231108	154900	27087160	9100	9100	9100	9100	0
182	20231108	154800	27087160	9100	9100	9100	9100	560
183	20231108	154700	27087160	9100	9100	9100	9100	0
184	20231108	154600	27087160	9100	9100	9100	9100	0
185	20231108	154500	27087160	9100	9100	9100	9100	0
186	20231108	154400	27087160	9100	9100	9100	9100	0
187	20231108	154300	27087160	9100	9100	9100	9100	0
188	20231108	154200	27087160	9100	9100	9100	9100	0
189	20231108	154100	27087160	9100	9100	9100	9100	0
190	20231108	154000	27087160	9100	9100	9100	9100	0
191	20231108	153900	27087160	9100	9100	9100	9100	0
192	20231108	153800	27087160	9100	9100	9100	9100	0
193	20231108	153700	27087160	9100	9100	9100	9100	0
194	20231108	153600	27087160	9100	9100	9100	9100	0
195	20231108	153500	27087160	9100	9100	9100	9100	0
196	20231108	153400	27087160	9100	9100	9100	9100	0
197	20231108	153300	27087160	9100	9100	9100	9100	0
198	20231108	153200	27087160	9100	9100	9100	9100	0
199	20231108	153100	27087160	9100	9100	9100	9100	0
200	20231108	153000	27087160	9100	9100	9100	9100	560
201	20231108	152900	21991160	8990	8990	8990	8990	0
202	20231108	152800	21991160	8990	8990	8990	8990	0
203	20231108	152700	21991160	8990	8990	8990	8990	0
204	20231108	152600	21991160	8990	8990	8990	8990	0
205	20231108	152500	21991160	8990	8990	8990	8990	0
206	20231108	152400	21991160	8990	8990	8990	8990	0
207	20231108	152300	21991160	8990	8990	8990	8990	0
208	20231108	152200	21991160	8990	8990	8990	8990	0
209	20231108	152100	21991160	8990	8990	8990	8990	0
210	20231108	152000	21991160	8990	8990	8990	8990	0
211	20231108	151900	21991160	8990	8990	8990	8990	0
212	20231108	151800	21991160	8990	8990	8990	8990	0
213	20231108	151700	21991160	8990	8990	8990	8990	0
214	20231108	151600	21991160	8990	8990	8990	8990	0
215	20231108	151500	21991160	8990	8990	8990	8990	0
216	20231108	151400	21991160	8990	8990	8990	8990	2
217	20231108	151300	21973180	8990	8990	8990	8990	0
218	20231108	151200	21973180	8990	8990	8990	8990	0
219	20231108	151100	21973180	8990	8990	8990	8990	32
220	20231108	151000	21685500	9000	9010	9010	9000	164
221	20231108	150900	20209130	9070	9070	9070	9070	1
222	20231108	150800	20200060	9020	9020	9020	9020	20
223	20231108	150700	20019660	9070	9070	9070	9070	10
224	20231108	150600	19928960	9070	9070	9070	9070	0
225	20231108	150500	19928960	9070	9070	9070	9070	0
226	20231108	150400	19928960	9070	9070	9070	9070	0
227	20231108	150300	19928960	9070	9070	9070	9070	0
228	20231108	150200	19928960	9070	9070	9070	9070	0
229	20231108	150100	19928960	9070	9070	9070	9070	0
230	20231108	150000	19928960	9070	9070	9070	9070	1
231	20231108	145900	19919890	9070	9010	9070	9010	125
232	20231108	145800	18793580	9000	9010	9010	9000	228
233	20231108	145700	16740300	9060	9060	9060	9060	0
234	20231108	145600	16740300	9060	9060	9060	9060	0
235	20231108	145500	16740300	9060	9060	9060	9060	0
236	20231108	145400	16740300	9060	9060	9060	9060	0
237	20231108	145300	16740300	9060	9060	9060	9060	0
238	20231108	145200	16740300	9060	9060	9060	9060	0
239	20231108	145100	16740300	9060	9070	9080	9060	22
240	20231108	145000	16540800	9020	9020	9020	9020	5
241	20231108	144900	16495700	9070	9070	9070	9070	0
242	20231108	144800	16495700	9070	9070	9070	9070	0
243	20231108	144700	16495700	9070	9070	9070	9070	0
244	20231108	144600	16495700	9070	9070	9070	9070	0
245	20231108	144500	16495700	9070	9070	9070	9070	0
246	20231108	144400	16495700	9070	9070	9070	9070	0
247	20231108	144300	16495700	9070	9070	9070	9070	0
248	20231108	144200	16495700	9070	9070	9070	9070	0
249	20231108	144100	16495700	9070	9070	9070	9070	0
250	20231108	144000	16495700	9070	9070	9070	9070	0
251	20231108	143900	16495700	9070	9070	9070	9070	0
252	20231108	143800	16495700	9070	9070	9070	9070	0
253	20231108	143700	16495700	9070	9070	9070	9070	5
254	20231108	143600	16450350	9010	9010	9010	9010	115
255	20231108	143500	15414200	9070	9070	9070	9070	0
256	20231108	143400	15414200	9070	9070	9070	9070	0
257	20231108	143300	15414200	9070	9070	9070	9070	0
258	20231108	143200	15414200	9070	9070	9070	9070	5
259	20231108	143100	15368850	9070	9070	9070	9070	0
260	20231108	143000	15368850	9070	9070	9070	9020	10
261	20231108	142900	15278470	9030	9030	9030	9030	0
262	20231108	142800	15278470	9030	9030	9030	9030	0
263	20231108	142700	15278470	9030	9030	9030	9030	0
264	20231108	142600	15278470	9030	9030	9030	9030	0
265	20231108	142500	15278470	9030	9030	9030	9030	0
266	20231108	142400	15278470	9030	9030	9030	9030	0
267	20231108	142300	15278470	9030	9030	9030	9030	0
268	20231108	142200	15278470	9030	9030	9030	9030	0
269	20231108	142100	15278470	9030	9030	9030	9030	0
270	20231108	142000	15278470	9030	9030	9030	9030	0
271	20231108	141900	15278470	9030	9030	9030	9030	0
272	20231108	141800	15278470	9030	9040	9040	9030	2
273	20231108	141700	15260400	9040	9040	9040	9040	0
274	20231108	141600	15260400	9040	9050	9050	9040	2
275	20231108	141500	15242310	9030	9070	9070	9030	149
276	20231108	141400	13896740	9030	9030	9030	9030	0
277	20231108	141300	13896740	9030	9030	9030	9030	0
278	20231108	141200	13896740	9030	9030	9030	9030	0
279	20231108	141100	13896740	9030	9030	9030	9030	0
280	20231108	141000	13896740	9030	9030	9030	9030	0
281	20231108	140900	13896740	9030	9030	9030	9030	0
282	20231108	140800	13896740	9030	9030	9030	9030	0
283	20231108	140700	13896740	9030	9030	9030	9030	0
284	20231108	140600	13896740	9030	9030	9030	9030	0
285	20231108	140500	13896740	9030	9030	9030	9030	0
286	20231108	140400	13896740	9030	9030	9030	9030	0
287	20231108	140300	13896740	9030	9030	9030	9030	0
288	20231108	140200	13896740	9030	9030	9030	9030	0
289	20231108	140100	13896740	9030	9030	9030	9030	23
290	20231108	140000	13689050	9100	9100	9100	9100	0
291	20231108	135900	13689050	9100	9100	9100	9100	0
292	20231108	135800	13689050	9100	9100	9100	9100	0
293	20231108	135700	13689050	9100	9100	9100	9100	0
294	20231108	135600	13689050	9100	9100	9100	9100	0
295	20231108	135500	13689050	9100	9100	9100	9100	0
296	20231108	135400	13689050	9100	9100	9100	9100	0
297	20231108	135300	13689050	9100	9100	9100	9100	0
298	20231108	135200	13689050	9100	9100	9100	9100	0
299	20231108	135100	13689050	9100	9100	9100	9100	0
300	20231108	135000	13689050	9100	9100	9100	9100	1
301	20231108	134900	13679950	9030	9030	9030	9030	0
302	20231108	134800	13679950	9030	9100	9100	9030	11
303	20231108	134700	13580550	9060	9090	9100	9060	10
304	20231108	134600	13489670	9060	9060	9060	9060	0
305	20231108	134500	13489670	9060	9060	9060	9060	0
306	20231108	134400	13489670	9060	9060	9060	9060	0
307	20231108	134300	13489670	9060	9060	9060	9060	0
308	20231108	134200	13489670	9060	9060	9060	9060	0
309	20231108	134100	13489670	9060	9060	9060	9060	0
310	20231108	134000	13489670	9060	9060	9060	9060	0
311	20231108	133900	13489670	9060	9060	9060	9060	0
312	20231108	133800	13489670	9060	9060	9060	9060	0
313	20231108	133700	13489670	9060	9060	9060	9060	0
314	20231108	133600	13489670	9060	9060	9060	9060	0
315	20231108	133500	13489670	9060	9060	9060	9060	0
316	20231108	133400	13489670	9060	9060	9060	9060	0
317	20231108	133300	13489670	9060	9090	9090	9060	3
318	20231108	133200	13462430	9070	9070	9070	9070	0
319	20231108	133100	13462430	9070	9070	9070	9070	0
320	20231108	133000	13462430	9070	9070	9070	9070	0
321	20231108	132900	13462430	9070	9070	9070	9070	0
322	20231108	132800	13462430	9070	9070	9070	9070	0
323	20231108	132700	13462430	9070	9070	9070	9070	0
324	20231108	132600	13462430	9070	9070	9070	9070	0
325	20231108	132500	13462430	9070	9070	9070	9070	0
326	20231108	132400	13462430	9070	9070	9070	9070	3
327	20231108	132300	13435220	9070	9070	9070	9070	0
328	20231108	132200	13435220	9070	9070	9070	9070	0
329	20231108	132100	13435220	9070	9070	9070	9070	0
330	20231108	132000	13435220	9070	9070	9070	9070	0
331	20231108	131900	13435220	9070	9070	9070	9070	0
332	20231108	131800	13435220	9070	9070	9070	9070	0
333	20231108	131700	13435220	9070	9070	9070	9070	0
334	20231108	131600	13435220	9070	9070	9070	9070	0
335	20231108	131500	13435220	9070	9070	9070	9070	0
336	20231108	131400	13435220	9070	9070	9070	9070	0
337	20231108	131300	13435220	9070	9070	9070	9070	0
338	20231108	131200	13435220	9070	9070	9070	9070	0
339	20231108	131100	13435220	9070	9070	9070	9070	0
340	20231108	131000	13435220	9070	9070	9070	9070	0
341	20231108	130900	13435220	9070	9070	9070	9070	0
342	20231108	130800	13435220	9070	9070	9070	9070	0
343	20231108	130700	13435220	9070	9070	9070	9070	0
344	20231108	130600	13435220	9070	9040	9070	9040	5
345	20231108	130500	13389940	9010	9010	9010	9010	400
346	20231108	130400	9785940	9010	9010	9010	9010	0
347	20231108	130300	9785940	9010	9010	9010	9010	0
348	20231108	130200	9785940	9010	9010	9010	9010	0
349	20231108	130100	9785940	9010	9010	9010	9010	0
350	20231108	130000	9785940	9010	9010	9010	9010	1
351	20231108	125900	9776930	9030	9030	9030	9030	0
352	20231108	125800	9776930	9030	9030	9030	9030	0
353	20231108	125700	9776930	9030	9030	9030	9030	0
354	20231108	125600	9776930	9030	9030	9030	9030	0
355	20231108	125500	9776930	9030	9030	9030	9030	0
356	20231108	125400	9776930	9030	9030	9030	9030	0
357	20231108	125300	9776930	9030	9030	9030	9030	0
358	20231108	125200	9776930	9030	9030	9030	9030	0
359	20231108	125100	9776930	9030	9030	9030	9030	0
360	20231108	125000	9776930	9030	9030	9030	9030	14
361	20231108	124900	9650510	9040	9040	9040	9040	0
362	20231108	124800	9650510	9040	9010	9040	9010	2
363	20231108	124700	9632460	9010	9010	9010	9010	0
364	20231108	124600	9632460	9010	9010	9010	9010	0
365	20231108	124500	9632460	9010	9010	9010	9010	71
366	20231108	124400	8992750	9010	9010	9010	9010	97
367	20231108	124300	8118780	9020	9090	9110	9020	129
368	20231108	124200	6955040	9030	9030	9030	9030	0
369	20231108	124100	6955040	9030	9030	9030	9030	24
370	20231108	124000	6738320	9100	9100	9100	9100	2
371	20231108	123900	6720120	9100	9100	9100	9100	0
372	20231108	123800	6720120	9100	9100	9100	9100	0
373	20231108	123700	6720120	9100	9100	9100	9100	0
374	20231108	123600	6720120	9100	9100	9100	9100	0
375	20231108	123500	6720120	9100	9100	9100	9100	10
376	20231108	123400	6629120	9120	9120	9120	9120	0
377	20231108	123300	6629120	9120	9120	9120	9120	0
378	20231108	123200	6629120	9120	9120	9120	9120	0
379	20231108	123100	6629120	9120	9120	9120	9120	0
380	20231108	123000	6629120	9120	9120	9120	9120	0
381	20231108	122900	6629120	9120	9120	9120	9120	0
382	20231108	122800	6629120	9120	9120	9120	9120	0
383	20231108	122700	6629120	9120	9120	9120	9120	0
384	20231108	122600	6629120	9120	9120	9120	9120	0
385	20231108	122500	6629120	9120	9110	9120	9110	2
386	20231108	122400	6610890	9110	9110	9110	9110	0
387	20231108	122300	6610890	9110	9110	9110	9110	0
388	20231108	122200	6610890	9110	9110	9110	9110	5
389	20231108	122100	6565340	9110	9110	9110	9110	0
390	20231108	122000	6565340	9110	9110	9110	9110	0
391	20231108	121900	6565340	9110	9110	9110	9110	1
392	20231108	121800	6556230	9110	9110	9110	9110	0
393	20231108	121700	6556230	9110	9110	9110	9110	0
394	20231108	121600	6556230	9110	9110	9110	9110	0
395	20231108	121500	6556230	9110	9110	9110	9110	0
396	20231108	121400	6556230	9110	9110	9110	9110	0
397	20231108	121300	6556230	9110	9110	9110	9110	0
398	20231108	121200	6556230	9110	9090	9110	9090	50
399	20231108	121100	6100900	9100	9100	9100	9100	10
400	20231108	121000	6009900	9100	9080	9100	9080	13
401	20231108	120900	5891780	9020	9020	9020	9020	0
402	20231108	120800	5891780	9020	9020	9020	9020	0
403	20231108	120700	5891780	9020	9020	9020	9020	0
404	20231108	120600	5891780	9020	9020	9020	9020	0
405	20231108	120500	5891780	9020	9040	9040	9020	50
406	20231108	120400	5440060	9110	9110	9110	9110	0
407	20231108	120300	5440060	9110	9110	9110	9110	0
408	20231108	120200	5440060	9110	9110	9110	9110	0
409	20231108	120100	5440060	9110	9110	9110	9110	0
410	20231108	120000	5440060	9110	9110	9110	9110	1
411	20231108	115900	5430950	9110	9110	9110	9110	0
412	20231108	115800	5430950	9110	9110	9110	9110	0
413	20231108	115700	5430950	9110	9110	9110	9110	0
414	20231108	115600	5430950	9110	9110	9110	9110	0
415	20231108	115500	5430950	9110	9110	9110	9110	0
416	20231108	115400	5430950	9110	9110	9110	9110	0
417	20231108	115300	5430950	9110	9110	9110	9110	0
418	20231108	115200	5430950	9110	9110	9110	9110	0
419	20231108	115100	5430950	9110	9110	9110	9110	0
420	20231108	115000	5430950	9110	9110	9110	9110	0
421	20231108	114900	5430950	9110	9110	9110	9110	0
422	20231108	114800	5430950	9110	9110	9110	9110	0
423	20231108	114700	5430950	9110	9110	9110	9110	1
424	20231108	114600	5421840	9030	9030	9030	9030	0
425	20231108	114500	5421840	9030	9030	9030	9030	0
426	20231108	114400	5421840	9030	9030	9030	9030	0
427	20231108	114300	5421840	9030	9030	9030	9030	0
428	20231108	114200	5421840	9030	9030	9030	9030	0
429	20231108	114100	5421840	9030	9030	9030	9030	0
430	20231108	114000	5421840	9030	9030	9030	9030	0
431	20231108	113900	5421840	9030	9030	9030	9030	0
432	20231108	113800	5421840	9030	9030	9030	9030	0
433	20231108	113700	5421840	9030	9030	9030	9030	1
434	20231108	113600	5412810	9110	9110	9110	9110	0
435	20231108	113500	5412810	9110	9110	9110	9110	0
436	20231108	113400	5412810	9110	9110	9110	9110	0
437	20231108	113300	5412810	9110	9110	9110	9110	0
438	20231108	113200	5412810	9110	9110	9110	9110	0
439	20231108	113100	5412810	9110	9110	9110	9110	0
440	20231108	113000	5412810	9110	9060	9110	9060	9
441	20231108	112900	5331220	9010	9010	9010	9010	0
442	20231108	112800	5331220	9010	9010	9010	9010	0
443	20231108	112700	5331220	9010	9010	9010	9010	0
444	20231108	112600	5331220	9010	9030	9030	9010	120
445	20231108	112500	4248700	9120	9120	9120	9120	0
446	20231108	112400	4248700	9120	9120	9120	9120	0
447	20231108	112300	4248700	9120	9120	9120	9120	0
448	20231108	112200	4248700	9120	9120	9120	9120	0
449	20231108	112100	4248700	9120	9120	9120	9120	0
450	20231108	112000	4248700	9120	9120	9120	9120	0
451	20231108	111900	4248700	9120	9120	9120	9120	0
452	20231108	111800	4248700	9120	9120	9120	9120	0
453	20231108	111700	4248700	9120	9120	9120	9120	0
454	20231108	111600	4248700	9120	9120	9120	9120	0
455	20231108	111500	4248700	9120	9120	9120	9120	0
456	20231108	111400	4248700	9120	9120	9120	9120	1
457	20231108	111300	4239580	9120	9120	9120	9120	0
458	20231108	111200	4239580	9120	9110	9120	9110	7
459	20231108	111100	4175800	9020	9020	9020	9020	0
460	20231108	111000	4175800	9020	9020	9020	9020	0
461	20231108	110900	4175800	9020	9020	9020	9020	0
462	20231108	110800	4175800	9020	9020	9020	9020	8
463	20231108	110700	4103640	9120	9120	9120	9120	0
464	20231108	110600	4103640	9120	9120	9120	9120	0
465	20231108	110500	4103640	9120	9120	9120	9120	0
466	20231108	110400	4103640	9120	9120	9120	9120	0
467	20231108	110300	4103640	9120	9120	9120	9120	0
468	20231108	110200	4103640	9120	9120	9120	9120	0
469	20231108	110100	4103640	9120	9120	9120	9120	0
470	20231108	110000	4103640	9120	9120	9120	9120	0
471	20231108	105900	4103640	9120	9120	9120	9120	0
472	20231108	105800	4103640	9120	9120	9120	9120	0
473	20231108	105700	4103640	9120	9120	9120	9120	2
474	20231108	105600	4085400	9120	9120	9120	9120	0
475	20231108	105500	4085400	9120	9120	9120	9120	10
476	20231108	105400	3994200	9120	9120	9120	9120	0
477	20231108	105300	3994200	9120	9120	9120	9120	0
478	20231108	105200	3994200	9120	9120	9120	9120	0
479	20231108	105100	3994200	9120	9120	9120	9120	0
480	20231108	105000	3994200	9120	9120	9120	9120	0
481	20231108	104900	3994200	9120	9120	9120	9120	0
482	20231108	104800	3994200	9120	9120	9120	9120	0
483	20231108	104700	3994200	9120	9120	9120	9120	0
484	20231108	104600	3994200	9120	9120	9120	9120	0
485	20231108	104500	3994200	9120	9120	9120	9120	0
486	20231108	104400	3994200	9120	9120	9120	9120	0
487	20231108	104300	3994200	9120	9120	9120	9120	0
488	20231108	104200	3994200	9120	9120	9120	9120	0
489	20231108	104100	3994200	9120	9100	9120	9100	10
490	20231108	104000	3903080	9110	9110	9110	9110	0
491	20231108	103900	3903080	9110	9110	9110	9110	0
492	20231108	103800	3903080	9110	9110	9110	9110	0
493	20231108	103700	3903080	9110	9110	9110	9110	0
494	20231108	103600	3903080	9110	9110	9110	9110	0
495	20231108	103500	3903080	9110	9110	9110	9110	0
496	20231108	103400	3903080	9110	9030	9110	9030	20
497	20231108	103300	3721910	9030	9030	9030	9030	0
498	20231108	103200	3721910	9030	9030	9030	9030	0
499	20231108	103100	3721910	9030	9030	9030	9030	0
500	20231108	103000	3721910	9030	9030	9030	9030	0
501	20231108	102900	3721910	9030	9040	9050	9030	76
502	20231108	102800	3035380	9130	9130	9130	9130	0
503	20231108	102700	3035380	9130	9130	9130	9130	0
504	20231108	102600	3035380	9130	9130	9130	9130	0
505	20231108	102500	3035380	9130	9130	9130	9130	0
506	20231108	102400	3035380	9130	9130	9130	9130	0
507	20231108	102300	3035380	9130	9130	9130	9130	0
508	20231108	102200	3035380	9130	9130	9130	9130	0
509	20231108	102100	3035380	9130	9130	9130	9130	0
510	20231108	102000	3035380	9130	9130	9130	9130	0
511	20231108	101900	3035380	9130	9130	9130	9130	0
512	20231108	101800	3035380	9130	9130	9130	9130	0
513	20231108	101700	3035380	9130	9130	9130	9130	0
514	20231108	101600	3035380	9130	9130	9130	9130	0
515	20231108	101500	3035380	9130	9130	9130	9130	0
516	20231108	101400	3035380	9130	9130	9130	9130	0
517	20231108	101300	3035380	9130	9130	9130	9130	0
518	20231108	101200	3035380	9130	9130	9130	9130	0
519	20231108	101100	3035380	9130	9130	9130	9130	0
520	20231108	101000	3035380	9130	9130	9130	9130	0
521	20231108	100900	3035380	9130	9130	9130	9130	0
522	20231108	100800	3035380	9130	9130	9130	9130	0
523	20231108	100700	3035380	9130	9130	9130	9130	0
524	20231108	100600	3035380	9130	9120	9130	9120	3
525	20231108	100500	3008010	9120	9120	9120	9120	0
526	20231108	100400	3008010	9120	9120	9120	9120	0
527	20231108	100300	3008010	9120	9060	9120	9040	9
528	20231108	100200	2926480	9060	9060	9060	9060	0
529	20231108	100100	2926480	9060	9060	9060	9060	0
530	20231108	100000	2926480	9060	9060	9060	9060	0
531	20231108	095900	2926480	9060	9130	9130	9060	17
532	20231108	095800	2772390	9070	9070	9070	9070	0
533	20231108	095700	2772390	9070	9070	9070	9070	4
534	20231108	095600	2736110	9140	9130	9140	9130	5
535	20231108	095500	2690450	9070	9070	9070	9070	4
536	20231108	095400	2654170	9140	9140	9140	9140	0
537	20231108	095300	2654170	9140	9140	9140	9140	0
538	20231108	095200	2654170	9140	9140	9140	9140	0
539	20231108	095100	2654170	9140	9130	9140	9130	11
540	20231108	095000	2553640	9140	9140	9140	9140	0
541	20231108	094900	2553640	9140	9140	9140	9140	0
542	20231108	094800	2553640	9140	9140	9140	9140	0
543	20231108	094700	2553640	9140	9140	9140	9140	0
544	20231108	094600	2553640	9140	9140	9140	9140	0
545	20231108	094500	2553640	9140	9140	9140	9140	4
546	20231108	094400	2517080	9140	9140	9140	9130	9
547	20231108	094300	2434830	9140	9140	9140	9140	0
548	20231108	094200	2434830	9140	9140	9140	9140	0
549	20231108	094100	2434830	9140	9140	9140	9140	0
550	20231108	094000	2434830	9140	9140	9140	9140	0
551	20231108	093900	2434830	9140	9140	9140	9140	0
552	20231108	093800	2434830	9140	9140	9140	9140	0
553	20231108	093700	2434830	9140	9140	9140	9140	0
554	20231108	093600	2434830	9140	9140	9140	9140	0
555	20231108	093500	2434830	9140	9140	9140	9140	0
556	20231108	093400	2434830	9140	9140	9140	9140	0
557	20231108	093300	2434830	9140	9140	9140	9140	0
558	20231108	093200	2434830	9140	9140	9140	9140	1
559	20231108	093100	2425690	9060	9060	9060	9060	0
560	20231108	093000	2425690	9060	9140	9140	9060	10
561	20231108	092900	2335010	9140	9140	9140	9140	0
562	20231108	092800	2335010	9140	9140	9140	9140	0
563	20231108	092700	2335010	9140	9140	9140	9140	0
564	20231108	092600	2335010	9140	9140	9140	9140	0
565	20231108	092500	2335010	9140	9140	9140	9140	0
566	20231108	092400	2335010	9140	9140	9140	9140	0
567	20231108	092300	2335010	9140	9140	9140	9140	0
568	20231108	092200	2335010	9140	9140	9140	9140	0
569	20231108	092100	2335010	9140	9140	9140	9140	0
570	20231108	092000	2335010	9140	9140	9140	9140	0
571	20231108	091900	2335010	9140	9090	9140	9090	11
572	20231108	091800	2234620	9080	9080	9080	9080	0
573	20231108	091700	2234620	9080	9080	9080	9080	1
574	20231108	091600	2225540	9050	9050	9050	9050	0
575	20231108	091500	2225540	9050	9050	9050	9050	6
576	20231108	091400	2171240	9140	9140	9140	9140	0
577	20231108	091300	2171240	9140	9140	9140	9140	11
578	20231108	091200	2070700	9140	9140	9140	9140	0
579	20231108	091100	2070700	9140	9140	9140	9140	0
580	20231108	091000	2070700	9140	9140	9140	9140	0
581	20231108	090900	2070700	9140	9140	9140	9140	0
582	20231108	090800	2070700	9140	9140	9140	9140	1
583	20231108	090700	2061560	9110	9110	9110	9110	11
584	20231108	090600	1961350	9150	9150	9150	9150	0
585	20231108	090500	1961350	9150	9150	9150	9150	0
586	20231108	090400	1961350	9150	9150	9150	9150	0
587	20231108	090300	1961350	9150	9150	9150	9150	0
588	20231108	090200	1961350	9150	9150	9150	9150	1
589	20231108	090100	1952200	9120	9120	9120	9120	0
590	20231108	090000	1952200	9120	9120	9180	9120	214