KissMeData/002390/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183700	2918310380	12420	12420	12420	12420	5242
3	20231109	183600	2918310380	12420	12420	12420	12420	0
4	20231109	183500	2918310380	12420	12420	12420	12420	0
5	20231109	183400	2918310380	12420	12420	12420	12420	0
6	20231109	183300	2918310380	12420	12420	12420	12420	0
7	20231109	183200	2918310380	12420	12420	12420	12420	0
8	20231109	183100	2918310380	12420	12420	12420	12420	0
9	20231109	183000	2918310380	12420	12420	12420	12420	0
10	20231109	182900	2918310380	12420	12420	12420	12420	0
11	20231109	182800	2918310380	12420	12420	12420	12420	0
12	20231109	182700	2918310380	12420	12420	12420	12420	0
13	20231109	182600	2918310380	12420	12420	12420	12420	0
14	20231109	182500	2918310380	12420	12420	12420	12420	0
15	20231109	182400	2918310380	12420	12420	12420	12420	0
16	20231109	182300	2918310380	12420	12420	12420	12420	0
17	20231109	182200	2918310380	12420	12420	12420	12420	0
18	20231109	182100	2918310380	12420	12420	12420	12420	0
19	20231109	182000	2918310380	12420	12420	12420	12420	0
20	20231109	181900	2918310380	12420	12420	12420	12420	0
21	20231109	181800	2918310380	12420	12420	12420	12420	0
22	20231109	181700	2918310380	12420	12420	12420	12420	0
23	20231109	181600	2918310380	12420	12420	12420	12420	0
24	20231109	181500	2918310380	12420	12420	12420	12420	0
25	20231109	181400	2918310380	12420	12420	12420	12420	0
26	20231109	181300	2918310380	12420	12420	12420	12420	0
27	20231109	181200	2918310380	12420	12420	12420	12420	0
28	20231109	181100	2918310380	12420	12420	12420	12420	0
29	20231109	181000	2918310380	12420	12420	12420	12420	0
30	20231109	180900	2918310380	12420	12420	12420	12420	0
31	20231109	180800	2918310380	12420	12420	12420	12420	0
32	20231109	180700	2918310380	12420	12420	12420	12420	5242
33	20231109	180600	2918310380	12420	12420	12420	12420	0
34	20231109	180500	2918310380	12420	12420	12420	12420	0
35	20231109	180400	2918310380	12420	12420	12420	12420	0
36	20231109	180300	2918310380	12420	12420	12420	12420	0
37	20231109	180200	2918310380	12420	12420	12420	12420	0
38	20231109	180100	2918310380	12420	12420	12420	12420	0
39	20231109	180000	2918310380	12420	12420	12420	12420	0
40	20231109	175900	2918310380	12420	12420	12420	12420	0
41	20231109	175800	2918310380	12420	12420	12420	12420	0
42	20231109	175700	2918310380	12420	12420	12420	12420	0
43	20231109	175600	2918310380	12420	12420	12420	12420	0
44	20231109	175500	2918310380	12420	12420	12420	12420	0
45	20231109	175400	2918310380	12420	12420	12420	12420	0
46	20231109	175300	2918310380	12420	12420	12420	12420	0
47	20231109	175200	2918310380	12420	12420	12420	12420	0
48	20231109	175100	2918310380	12420	12420	12420	12420	0
49	20231109	175000	2918310380	12420	12420	12420	12420	0
50	20231109	174900	2918310380	12420	12420	12420	12420	0
51	20231109	174800	2918310380	12420	12420	12420	12420	0
52	20231109	174700	2918310380	12420	12420	12420	12420	0
53	20231109	174600	2918310380	12420	12420	12420	12420	0
54	20231109	174500	2918310380	12420	12420	12420	12420	0
55	20231109	174400	2918310380	12420	12420	12420	12420	0
56	20231109	174300	2918310380	12420	12420	12420	12420	0
57	20231109	174200	2918310380	12420	12420	12420	12420	0
58	20231109	174100	2918310380	12420	12420	12420	12420	0
59	20231109	174000	2918310380	12420	12420	12420	12420	0
60	20231109	173900	2918310380	12420	12420	12420	12420	0
61	20231109	173800	2918310380	12420	12420	12420	12420	0
62	20231109	173700	2918310380	12420	12420	12420	12420	5242
63	20231109	173600	2918310380	12420	12420	12420	12420	0
64	20231109	173500	2918310380	12420	12420	12420	12420	0
65	20231109	173400	2918310380	12420	12420	12420	12420	0
66	20231109	173300	2918310380	12420	12420	12420	12420	0
67	20231109	173200	2918310380	12420	12420	12420	12420	0
68	20231109	173100	2918310380	12420	12420	12420	12420	0
69	20231109	173000	2918310380	12420	12420	12420	12420	0
70	20231109	172900	2918310380	12420	12420	12420	12420	0
71	20231109	172800	2918310380	12420	12420	12420	12420	0
72	20231109	172700	2918310380	12420	12420	12420	12420	0
73	20231109	172600	2918310380	12420	12420	12420	12420	0
74	20231109	172500	2918310380	12420	12420	12420	12420	0
75	20231109	172400	2918310380	12420	12420	12420	12420	0
76	20231109	172300	2918310380	12420	12420	12420	12420	0
77	20231109	172200	2918310380	12420	12420	12420	12420	0
78	20231109	172100	2918310380	12420	12420	12420	12420	0
79	20231109	172000	2918310380	12420	12420	12420	12420	0
80	20231109	171900	2918310380	12420	12420	12420	12420	0
81	20231109	171800	2918310380	12420	12420	12420	12420	0
82	20231109	171700	2918310380	12420	12420	12420	12420	0
83	20231109	171600	2918310380	12420	12420	12420	12420	0
84	20231109	171500	2918310380	12420	12420	12420	12420	0
85	20231109	171400	2918310380	12420	12420	12420	12420	0
86	20231109	171300	2918310380	12420	12420	12420	12420	0
87	20231109	171200	2918310380	12420	12420	12420	12420	0
88	20231109	171100	2918310380	12420	12420	12420	12420	0
89	20231109	171000	2918310380	12420	12420	12420	12420	0
90	20231109	170900	2918310380	12420	12420	12420	12420	0
91	20231109	170800	2918310380	12420	12420	12420	12420	0
92	20231109	170700	2918310380	12420	12420	12420	12420	5242
93	20231109	170600	2918310380	12420	12420	12420	12420	0
94	20231109	170500	2918310380	12420	12420	12420	12420	0
95	20231109	170400	2918310380	12420	12420	12420	12420	0
96	20231109	170300	2918310380	12420	12420	12420	12420	0
97	20231109	170200	2918310380	12420	12420	12420	12420	0
98	20231109	170100	2918310380	12420	12420	12420	12420	0
99	20231109	170000	2918310380	12420	12420	12420	12420	0
100	20231109	165900	2918310380	12420	12420	12420	12420	0
101	20231109	165800	2918310380	12420	12420	12420	12420	0
102	20231109	165700	2918310380	12420	12420	12420	12420	0
103	20231109	165600	2918310380	12420	12420	12420	12420	0
104	20231109	165500	2918310380	12420	12420	12420	12420	0
105	20231109	165400	2918310380	12420	12420	12420	12420	0
106	20231109	165300	2918310380	12420	12420	12420	12420	0
107	20231109	165200	2918310380	12420	12420	12420	12420	0
108	20231109	165100	2918310380	12420	12420	12420	12420	0
109	20231109	165000	2918310380	12420	12420	12420	12420	0
110	20231109	164900	2918310380	12420	12420	12420	12420	0
111	20231109	164800	2918310380	12420	12420	12420	12420	0
112	20231109	164700	2918310380	12420	12420	12420	12420	0
113	20231109	164600	2918310380	12420	12420	12420	12420	0
114	20231109	164500	2918310380	12420	12420	12420	12420	0
115	20231109	164400	2918310380	12420	12420	12420	12420	0
116	20231109	164300	2918310380	12420	12420	12420	12420	0
117	20231109	164200	2918310380	12420	12420	12420	12420	0
118	20231109	164100	2918310380	12420	12420	12420	12420	0
119	20231109	164000	2918310380	12420	12420	12420	12420	0
120	20231109	163900	2918310380	12420	12420	12420	12420	0
121	20231109	163800	2918310380	12420	12420	12420	12420	0
122	20231109	163700	2918310380	12420	12420	12420	12420	5242
123	20231109	163600	2918310380	12420	12420	12420	12420	0
124	20231109	163500	2918310380	12420	12420	12420	12420	0
125	20231109	163400	2918310380	12420	12420	12420	12420	0
126	20231109	163300	2918310380	12420	12420	12420	12420	0
127	20231109	163200	2918310380	12420	12420	12420	12420	0
128	20231109	163100	2918310380	12420	12420	12420	12420	0
129	20231109	163000	2918310380	12420	12420	12420	12420	0
130	20231109	162900	2918310380	12420	12420	12420	12420	0
131	20231109	162800	2918310380	12420	12420	12420	12420	0
132	20231109	162700	2918310380	12420	12420	12420	12420	0
133	20231109	162600	2918310380	12420	12420	12420	12420	0
134	20231109	162500	2918310380	12420	12420	12420	12420	0
135	20231109	162400	2918310380	12420	12420	12420	12420	0
136	20231109	162300	2918310380	12420	12420	12420	12420	0
137	20231109	162200	2918310380	12420	12420	12420	12420	0
138	20231109	162100	2918310380	12420	12420	12420	12420	0
139	20231109	162000	2918310380	12420	12420	12420	12420	0
140	20231109	161900	2918310380	12420	12420	12420	12420	0
141	20231109	161800	2918310380	12420	12420	12420	12420	0
142	20231109	161700	2918310380	12420	12420	12420	12420	0
143	20231109	161600	2918310380	12420	12420	12420	12420	0
144	20231109	161500	2918310380	12420	12420	12420	12420	0
145	20231109	161400	2918310380	12420	12420	12420	12420	0
146	20231109	161300	2918310380	12420	12420	12420	12420	0
147	20231109	161200	2918310380	12420	12420	12420	12420	0
148	20231109	161100	2918310380	12420	12420	12420	12420	0
149	20231109	161000	2918310380	12420	12420	12420	12420	0
150	20231109	160900	2918310380	12420	12420	12420	12420	0
151	20231109	160800	2918310380	12420	12420	12420	12420	0
152	20231109	160700	2918310380	12420	12420	12420	12420	5242
153	20231109	160600	2918310380	12420	12420	12420	12420	0
154	20231109	160500	2918310380	12420	12420	12420	12420	0
155	20231109	160400	2918310380	12420	12420	12420	12420	0
156	20231109	160300	2918310380	12420	12420	12420	12420	0
157	20231109	160200	2918310380	12420	12420	12420	12420	0
158	20231109	160100	2918310380	12420	12420	12420	12420	0
159	20231109	160000	2918310380	12420	12420	12420	12420	0
160	20231109	155900	2918310380	12420	12420	12420	12420	0
161	20231109	155800	2918310380	12420	12420	12420	12420	0
162	20231109	155700	2918310380	12420	12420	12420	12420	0
163	20231109	155600	2918310380	12420	12420	12420	12420	0
164	20231109	155500	2918310380	12420	12420	12420	12420	0
165	20231109	155400	2918310380	12420	12420	12420	12420	0
166	20231109	155300	2918310380	12420	12420	12420	12420	0
167	20231109	155200	2918310380	12420	12420	12420	12420	0
168	20231109	155100	2918310380	12420	12420	12420	12420	0
169	20231109	155000	2918310380	12420	12420	12420	12420	0
170	20231109	154900	2918310380	12420	12420	12420	12420	0
171	20231109	154800	2918310380	12420	12420	12420	12420	0
172	20231109	154700	2918310380	12420	12420	12420	12420	0
173	20231109	154600	2918310380	12420	12420	12420	12420	0
174	20231109	154500	2918310380	12420	12420	12420	12420	0
175	20231109	154400	2918310380	12420	12420	12420	12420	0
176	20231109	154300	2918310380	12420	12420	12420	12420	0
177	20231109	154200	2918310380	12420	12420	12420	12420	0
178	20231109	154100	2918310380	12420	12420	12420	12420	0
179	20231109	154000	2918310380	12420	12420	12420	12420	0
180	20231109	153900	2918310380	12420	12420	12420	12420	0
181	20231109	153800	2918310380	12420	12420	12420	12420	0
182	20231109	153700	2918310380	12420	12420	12420	12420	5242
183	20231109	153600	2918310380	12420	12420	12420	12420	0
184	20231109	153500	2918310380	12420	12420	12420	12420	0
185	20231109	153400	2918310380	12420	12420	12420	12420	0
186	20231109	153300	2918310380	12420	12420	12420	12420	0
187	20231109	153200	2918310380	12420	12420	12420	12420	0
188	20231109	153100	2918310380	12420	12420	12420	12420	0
189	20231109	153000	2918310380	12420	12420	12420	12420	5242
190	20231109	152900	2853204740	12420	12420	12420	12420	0
191	20231109	152800	2853204740	12420	12420	12420	12420	0
192	20231109	152700	2853204740	12420	12420	12420	12420	0
193	20231109	152600	2853204740	12420	12420	12420	12420	0
194	20231109	152500	2853204740	12420	12420	12420	12420	0
195	20231109	152400	2853204740	12420	12420	12420	12420	0
196	20231109	152300	2853204740	12420	12420	12420	12420	0
197	20231109	152200	2853204740	12420	12420	12420	12420	0
198	20231109	152100	2853204740	12420	12420	12420	12420	0
199	20231109	152000	2853204740	12420	12420	12420	12420	0
200	20231109	151900	2853204740	12420	12480	12510	12420	940
201	20231109	151800	2841484610	12480	12420	12500	12400	1856
202	20231109	151700	2818430970	12410	12440	12470	12410	778
203	20231109	151600	2808757390	12440	12420	12450	12420	264
204	20231109	151500	2805475140	12410	12410	12420	12390	192
205	20231109	151400	2803093560	12400	12340	12400	12340	300
206	20231109	151300	2799374870	12380	12390	12390	12340	939
207	20231109	151200	2787768820	12390	12370	12410	12320	1929
208	20231109	151100	2763946120	12380	12450	12460	12370	2001
209	20231109	151000	2739129380	12460	12450	12470	12410	663
210	20231109	150900	2730889720	12410	12430	12450	12410	549
211	20231109	150800	2724064110	12470	12460	12470	12400	3379
212	20231109	150700	2682115120	12470	12470	12500	12450	464
213	20231109	150600	2676331770	12470	12430	12470	12430	449
214	20231109	150500	2670747470	12430	12560	12580	12420	3542
215	20231109	150400	2626511210	12570	12560	12570	12550	331
216	20231109	150300	2622355270	12560	12550	12570	12540	504
217	20231109	150200	2616025370	12560	12560	12560	12540	321
218	20231109	150100	2611997400	12570	12530	12590	12530	247
219	20231109	150000	2608895100	12520	12500	12520	12500	558
220	20231109	145900	2601916420	12500	12540	12540	12500	1035
221	20231109	145800	2588958720	12540	12540	12540	12480	1903
222	20231109	145700	2565139100	12510	12530	12560	12510	2517
223	20231109	145600	2533623770	12520	12590	12670	12520	3230
224	20231109	145500	2492997780	12590	12590	12590	12590	2477
225	20231109	145400	2461812350	12590	12590	12590	12590	0
226	20231109	145300	2461812350	12590	12740	12750	12590	5774
227	20231109	145200	2388934780	12740	12640	12750	12620	1830
228	20231109	145100	2365767150	12640	12700	12780	12640	4058
229	20231109	145000	2314234530	12680	12940	12960	12660	8420
230	20231109	144900	2206372130	12960	13200	13200	12870	13536
231	20231109	144800	2030531630	13190	13300	13390	13180	6473
232	20231109	144700	1944681280	13290	13080	13500	13080	12069
233	20231109	144600	1783421890	13080	13430	13440	13060	12903
234	20231109	144500	1612658300	13430	13960	13960	13130	21891
235	20231109	144400	1316543350	13960	14450	14450	13500	38369
236	20231109	144300	784360360	14450	13980	14730	13970	34831
237	20231109	144200	286912480	13300	13300	13300	13300	0
238	20231109	144100	286912480	13300	12450	13300	12420	11432
239	20231109	144000	140117390	12420	12420	12420	12420	0
240	20231109	143900	140117390	12420	12450	12450	12420	26
241	20231109	143800	139793720	12450	12450	12450	12450	0
242	20231109	143700	139793720	12450	12450	12450	12450	0
243	20231109	143600	139793720	12450	12450	12450	12450	0
244	20231109	143500	139793720	12450	12450	12450	12450	0
245	20231109	143400	139793720	12450	12450	12450	12450	36
246	20231109	143300	139345520	12450	12450	12450	12450	0
247	20231109	143200	139345520	12450	12450	12450	12450	20
248	20231109	143100	139096520	12450	12450	12450	12450	0
249	20231109	143000	139096520	12450	12450	12450	12450	0
250	20231109	142900	139096520	12450	12450	12450	12450	0
251	20231109	142800	139096520	12450	12450	12450	12450	0
252	20231109	142700	139096520	12450	12450	12450	12450	17
253	20231109	142600	138884870	12450	12450	12450	12450	0
254	20231109	142500	138884870	12450	12450	12450	12450	0
255	20231109	142400	138884870	12450	12450	12450	12450	0
256	20231109	142300	138884870	12450	12450	12450	12450	0
257	20231109	142200	138884870	12450	12450	12450	12450	16
258	20231109	142100	138685670	12450	12450	12450	12450	9
259	20231109	142000	138573620	12450	12450	12450	12450	0
260	20231109	141900	138573620	12450	12450	12450	12450	0
261	20231109	141800	138573620	12450	12450	12450	12450	0
262	20231109	141700	138573620	12450	12450	12450	12450	18
263	20231109	141600	138349520	12450	12450	12450	12450	0
264	20231109	141500	138349520	12450	12450	12450	12450	0
265	20231109	141400	138349520	12450	12450	12450	12450	0
266	20231109	141300	138349520	12450	12440	12450	12440	17
267	20231109	141200	138137890	12410	12410	12410	12410	0
268	20231109	141100	138137890	12410	12410	12410	12410	0
269	20231109	141000	138137890	12410	12410	12410	12410	1
270	20231109	140900	138125480	12440	12440	12440	12440	0
271	20231109	140800	138125480	12440	12440	12440	12440	0
272	20231109	140700	138125480	12440	12440	12440	12440	93
273	20231109	140600	136968560	12440	12440	12440	12440	17
274	20231109	140500	136757080	12410	12410	12410	12410	0
275	20231109	140400	136757080	12410	12410	12410	12410	0
276	20231109	140300	136757080	12410	12410	12410	12410	0
277	20231109	140200	136757080	12410	12420	12420	12410	69
278	20231109	140100	135900600	12410	12410	12410	12410	0
279	20231109	140000	135900600	12410	12410	12410	12410	3
280	20231109	135900	135863370	12430	12430	12430	12430	0
281	20231109	135800	135863370	12430	12430	12430	12430	0
282	20231109	135700	135863370	12430	12430	12430	12430	1
283	20231109	135600	135850940	12440	12440	12440	12440	0
284	20231109	135500	135850940	12440	12440	12440	12440	0
285	20231109	135400	135850940	12440	12440	12440	12440	0
286	20231109	135300	135850940	12440	12440	12440	12440	0
287	20231109	135200	135850940	12440	12440	12440	12440	0
288	20231109	135100	135850940	12440	12440	12440	12440	0
289	20231109	135000	135850940	12440	12440	12440	12440	0
290	20231109	134900	135850940	12440	12440	12440	12440	0
291	20231109	134800	135850940	12440	12440	12440	12440	1
292	20231109	134700	135838500	12440	12440	12440	12440	0
293	20231109	134600	135838500	12440	12440	12440	12440	0
294	20231109	134500	135838500	12440	12440	12440	12440	9
295	20231109	134400	135726540	12420	12420	12420	12420	0
296	20231109	134300	135726540	12420	12420	12420	12420	0
297	20231109	134200	135726540	12420	12420	12420	12420	50
298	20231109	134100	135105540	12440	12440	12440	12440	0
299	20231109	134000	135105540	12440	12440	12440	12440	0
300	20231109	133900	135105540	12440	12440	12440	12440	15
301	20231109	133800	134918940	12430	12430	12430	12430	2
302	20231109	133700	134894080	12430	12430	12430	12430	0
303	20231109	133600	134894080	12430	12430	12430	12430	0
304	20231109	133500	134894080	12430	12430	12430	12430	0
305	20231109	133400	134894080	12430	12430	12430	12430	0
306	20231109	133300	134894080	12430	12430	12430	12430	0
307	20231109	133200	134894080	12430	12430	12430	12430	0
308	20231109	133100	134894080	12430	12430	12430	12430	1
309	20231109	133000	134881650	12440	12440	12440	12440	0
310	20231109	132900	134881650	12440	12440	12440	12440	0
311	20231109	132800	134881650	12440	12440	12440	12440	15
312	20231109	132700	134695050	12440	12440	12440	12440	0
313	20231109	132600	134695050	12440	12440	12440	12440	49
314	20231109	132500	134085490	12440	12440	12440	12440	0
315	20231109	132400	134085490	12440	12440	12440	12440	0
316	20231109	132300	134085490	12440	12440	12440	12440	0
317	20231109	132200	134085490	12440	12440	12440	12440	10
318	20231109	132100	133961090	12410	12410	12410	12410	0
319	20231109	132000	133961090	12410	12410	12410	12410	0
320	20231109	131900	133961090	12410	12410	12410	12410	0
321	20231109	131800	133961090	12410	12410	12410	12410	0
322	20231109	131700	133961090	12410	12410	12410	12410	0
323	20231109	131600	133961090	12410	12410	12410	12410	0
324	20231109	131500	133961090	12410	12410	12410	12410	0
325	20231109	131400	133961090	12410	12410	12410	12410	29
326	20231109	131300	133601200	12400	12400	12400	12400	0
327	20231109	131200	133601200	12400	12400	12400	12400	0
328	20231109	131100	133601200	12400	12400	12400	12400	0
329	20231109	131000	133601200	12400	12400	12400	12400	0
330	20231109	130900	133601200	12400	12400	12400	12400	20
331	20231109	130800	133353200	12410	12410	12410	12410	0
332	20231109	130700	133353200	12410	12410	12410	12410	0
333	20231109	130600	133353200	12410	12410	12410	12410	0
334	20231109	130500	133353200	12410	12410	12410	12410	0
335	20231109	130400	133353200	12410	12410	12410	12410	0
336	20231109	130300	133353200	12410	12410	12410	12410	3
337	20231109	130200	133315970	12410	12410	12410	12410	0
338	20231109	130100	133315970	12410	12410	12410	12410	0
339	20231109	130000	133315970	12410	12410	12410	12410	0
340	20231109	125900	133315970	12410	12410	12410	12410	0
341	20231109	125800	133315970	12410	12410	12410	12410	0
342	20231109	125700	133315970	12410	12410	12410	12410	0
343	20231109	125600	133315970	12410	12410	12410	12410	200
344	20231109	125500	130833970	12450	12450	12450	12450	10
345	20231109	125400	130709470	12440	12440	12440	12440	0
346	20231109	125300	130709470	12440	12440	12440	12440	6
347	20231109	125200	130634830	12440	12440	12440	12440	0
348	20231109	125100	130634830	12440	12440	12440	12440	2
349	20231109	125000	130609950	12440	12450	12450	12440	13
350	20231109	124900	130448220	12440	12440	12440	12440	0
351	20231109	124800	130448220	12440	12440	12440	12440	0
352	20231109	124700	130448220	12440	12440	12440	12440	0
353	20231109	124600	130448220	12440	12440	12440	12440	0
354	20231109	124500	130448220	12440	12440	12440	12440	0
355	20231109	124400	130448220	12440	12440	12440	12440	0
356	20231109	124300	130448220	12440	12440	12440	12440	50
357	20231109	124200	129826220	12480	12480	12480	12480	15
358	20231109	124100	129639020	12480	12480	12480	12480	0
359	20231109	124000	129639020	12480	12480	12480	12480	0
360	20231109	123900	129639020	12480	12480	12480	12480	8
361	20231109	123800	129539180	12500	12500	12500	12500	0
362	20231109	123700	129539180	12500	12500	12500	12500	0
363	20231109	123600	129539180	12500	12500	12500	12500	0
364	20231109	123500	129539180	12500	12500	12500	12500	0
365	20231109	123400	129539180	12500	12500	12500	12500	0
366	20231109	123300	129539180	12500	12500	12500	12500	0
367	20231109	123200	129539180	12500	12500	12500	12500	0
368	20231109	123100	129539180	12500	12500	12500	12500	0
369	20231109	123000	129539180	12500	12500	12500	12500	0
370	20231109	122900	129539180	12500	12500	12500	12500	0
371	20231109	122800	129539180	12500	12500	12500	12500	0
372	20231109	122700	129539180	12500	12500	12500	12500	0
373	20231109	122600	129539180	12500	12500	12500	12500	0
374	20231109	122500	129539180	12500	12500	12500	12500	0
375	20231109	122400	129539180	12500	12500	12500	12500	0
376	20231109	122300	129539180	12500	12500	12500	12500	0
377	20231109	122200	129539180	12500	12500	12500	12500	0
378	20231109	122100	129539180	12500	12500	12500	12500	30
379	20231109	122000	129164180	12500	12500	12500	12500	0
380	20231109	121900	129164180	12500	12500	12500	12500	0
381	20231109	121800	129164180	12500	12500	12500	12500	1
382	20231109	121700	129151680	12500	12500	12500	12500	0
383	20231109	121600	129151680	12500	12500	12500	12500	0
384	20231109	121500	129151680	12500	12500	12500	12500	0
385	20231109	121400	129151680	12500	12500	12500	12500	0
386	20231109	121300	129151680	12500	12500	12500	12500	0
387	20231109	121200	129151680	12500	12500	12500	12500	0
388	20231109	121100	129151680	12500	12500	12500	12500	0
389	20231109	121000	129151680	12500	12500	12500	12500	0
390	20231109	120900	129151680	12500	12500	12500	12500	0
391	20231109	120800	129151680	12500	12500	12500	12500	0
392	20231109	120700	129151680	12500	12500	12500	12500	5
393	20231109	120600	129089180	12500	12500	12500	12500	7
394	20231109	120500	129001680	12500	12500	12500	12500	0
395	20231109	120400	129001680	12500	12500	12500	12500	0
396	20231109	120300	129001680	12500	12500	12500	12500	0
397	20231109	120200	129001680	12500	12510	12510	12500	278
398	20231109	120100	125526370	12520	12520	12520	12520	0
399	20231109	120000	125526370	12520	12520	12520	12520	0
400	20231109	115900	125526370	12520	12520	12520	12520	0
401	20231109	115800	125526370	12520	12510	12520	12510	11
402	20231109	115700	125388660	12520	12510	12520	12510	38
403	20231109	115600	124913010	12500	12500	12500	12500	0
404	20231109	115500	124913010	12500	12500	12500	12500	102
405	20231109	115400	123638010	12520	12510	12520	12500	125
406	20231109	115300	122075390	12500	12480	12500	12480	459
407	20231109	115200	116341170	12480	12480	12480	12480	206
408	20231109	115100	113770290	12470	12470	12470	12470	15
409	20231109	115000	113583240	12470	12460	12470	12460	135
410	20231109	114900	111899980	12460	12460	12460	12460	0
411	20231109	114800	111899980	12460	12460	12460	12460	0
412	20231109	114700	111899980	12460	12460	12460	12460	0
413	20231109	114600	111899980	12460	12460	12460	12460	0
414	20231109	114500	111899980	12460	12460	12460	12460	17
415	20231109	114400	111688160	12460	12460	12460	12460	0
416	20231109	114300	111688160	12460	12460	12460	12460	1
417	20231109	114200	111675700	12460	12460	12460	12460	0
418	20231109	114100	111675700	12460	12460	12460	12460	65
419	20231109	114000	110865800	12470	12470	12470	12470	0
420	20231109	113900	110865800	12470	12470	12470	12470	0
421	20231109	113800	110865800	12470	12470	12470	12470	0
422	20231109	113700	110865800	12470	12470	12470	12470	0
423	20231109	113600	110865800	12470	12470	12470	12470	0
424	20231109	113500	110865800	12470	12470	12470	12470	0
425	20231109	113400	110865800	12470	12470	12470	12470	0
426	20231109	113300	110865800	12470	12470	12470	12470	0
427	20231109	113200	110865800	12470	12470	12470	12470	0
428	20231109	113100	110865800	12470	12470	12470	12470	0
429	20231109	113000	110865800	12470	12470	12470	12470	11
430	20231109	112900	110728630	12470	12470	12470	12470	0
431	20231109	112800	110728630	12470	12470	12470	12470	18
432	20231109	112700	110504170	12480	12480	12480	12480	0
433	20231109	112600	110504170	12480	12470	12480	12470	246
434	20231109	112500	107435090	12470	12390	12470	12390	29
435	20231109	112400	107073860	12480	12460	12480	12460	500
436	20231109	112300	100839130	12460	12460	12460	12460	0
437	20231109	112200	100839130	12460	12460	12460	12460	10
438	20231109	112100	100714530	12460	12420	12460	12420	417
439	20231109	112000	95527860	12420	12420	12420	12420	0
440	20231109	111900	95527860	12420	12420	12420	12420	18
441	20231109	111800	95304300	12420	12420	12420	12420	0
442	20231109	111700	95304300	12420	12420	12420	12420	17
443	20231109	111600	95093160	12420	12400	12420	12380	201
444	20231109	111500	92600370	12400	12400	12400	12400	0
445	20231109	111400	92600370	12400	12400	12400	12400	0
446	20231109	111300	92600370	12400	12400	12400	12400	0
447	20231109	111200	92600370	12400	12380	12400	12380	356
448	20231109	111100	88191690	12380	12380	12380	12380	0
449	20231109	111000	88191690	12380	12380	12380	12380	6
450	20231109	110900	88117410	12380	12380	12380	12380	10
451	20231109	110800	87993610	12380	12380	12380	12380	5
452	20231109	110700	87931710	12380	12380	12380	12380	9
453	20231109	110600	87820290	12380	12380	12380	12380	3
454	20231109	110500	87783150	12390	12390	12390	12390	0
455	20231109	110400	87783150	12390	12390	12390	12390	0
456	20231109	110300	87783150	12390	12390	12390	12390	0
457	20231109	110200	87783150	12390	12390	12390	12390	0
458	20231109	110100	87783150	12390	12390	12390	12390	0
459	20231109	110000	87783150	12390	12390	12390	12390	0
460	20231109	105900	87783150	12390	12390	12390	12390	0
461	20231109	105800	87783150	12390	12390	12390	12390	0
462	20231109	105700	87783150	12390	12390	12390	12390	0
463	20231109	105600	87783150	12390	12310	12390	12310	20
464	20231109	105500	87536170	12310	12310	12310	12310	0
465	20231109	105400	87536170	12310	12310	12310	12310	150
466	20231109	105300	85689670	12300	12300	12300	12300	0
467	20231109	105200	85689670	12300	12300	12300	12300	0
468	20231109	105100	85689670	12300	12300	12300	12300	0
469	20231109	105000	85689670	12300	12300	12300	12300	342
470	20231109	104900	81483070	12360	12360	12360	12360	568
471	20231109	104800	74462590	12360	12360	12360	12360	0
472	20231109	104700	74462590	12360	12360	12360	12360	0
473	20231109	104600	74462590	12360	12390	12400	12360	30
474	20231109	104500	74091640	12410	12410	12410	12410	0
475	20231109	104400	74091640	12410	12410	12410	12410	0
476	20231109	104300	74091640	12410	12410	12410	12410	0
477	20231109	104200	74091640	12410	12400	12410	12400	26
478	20231109	104100	73769070	12410	12410	12410	12410	0
479	20231109	104000	73769070	12410	12410	12410	12410	0
480	20231109	103900	73769070	12410	12410	12410	12410	21
481	20231109	103800	73508460	12360	12360	12360	12360	21
482	20231109	103700	73248900	12430	12430	12430	12430	0
483	20231109	103600	73248900	12430	12400	12440	12300	25
484	20231109	103500	72938930	12390	12330	12390	12270	950
485	20231109	103400	61192650	12330	12280	12330	12280	891
486	20231109	103300	50226470	12270	12270	12270	12270	0
487	20231109	103200	50226470	12270	12270	12270	12270	0
488	20231109	103100	50226470	12270	12270	12270	12270	22
489	20231109	103000	49956530	12250	12250	12250	12250	0
490	20231109	102900	49956530	12250	12250	12250	12250	0
491	20231109	102800	49956530	12250	12250	12260	12250	677
492	20231109	102700	41659610	12210	12210	12210	12210	0
493	20231109	102600	41659610	12210	12210	12210	12210	0
494	20231109	102500	41659610	12210	12210	12210	12210	0
495	20231109	102400	41659610	12210	12210	12210	12210	0
496	20231109	102300	41659610	12210	12210	12210	12210	0
497	20231109	102200	41659610	12210	12210	12210	12210	0
498	20231109	102100	41659610	12210	12210	12210	12210	0
499	20231109	102000	41659610	12210	12210	12210	12210	0
500	20231109	101900	41659610	12210	12220	12220	12210	50
501	20231109	101800	41048720	12220	12220	12220	12220	1161
502	20231109	101700	26861300	12220	12220	12220	12220	0
503	20231109	101600	26861300	12220	12220	12220	12220	0
504	20231109	101500	26861300	12220	12220	12220	12220	1
505	20231109	101400	26849080	12220	12220	12220	12220	0
506	20231109	101300	26849080	12220	12220	12220	12220	0
507	20231109	101200	26849080	12220	12220	12220	12220	0
508	20231109	101100	26849080	12220	12220	12220	12220	0
509	20231109	101000	26849080	12220	12220	12220	12220	1
510	20231109	100900	26836860	12210	12210	12210	12210	125
511	20231109	100800	25310610	12210	12210	12210	12210	0
512	20231109	100700	25310610	12210	12210	12210	12210	0
513	20231109	100600	25310610	12210	12210	12210	12210	0
514	20231109	100500	25310610	12210	12210	12210	12210	0
515	20231109	100400	25310610	12210	12210	12210	12210	0
516	20231109	100300	25310610	12210	12210	12210	12210	0
517	20231109	100200	25310610	12210	12210	12210	12210	20
518	20231109	100100	25066410	12210	12210	12210	12210	0
519	20231109	100000	25066410	12210	12210	12210	12210	0
520	20231109	095900	25066410	12210	12210	12210	12210	26
521	20231109	095800	24748950	12200	12200	12200	12200	152
522	20231109	095700	22894550	12200	12200	12200	12200	0
523	20231109	095600	22894550	12200	12200	12200	12200	0
524	20231109	095500	22894550	12200	12200	12200	12200	0
525	20231109	095400	22894550	12200	12200	12200	12200	0
526	20231109	095300	22894550	12200	12200	12200	12200	0
527	20231109	095200	22894550	12200	12200	12200	12200	198
528	20231109	095100	20478950	12210	12210	12210	12210	18
529	20231109	095000	20259170	12220	12220	12220	12220	0
530	20231109	094900	20259170	12220	12220	12220	12220	0
531	20231109	094800	20259170	12220	12220	12220	12220	8
532	20231109	094700	20161410	12220	12220	12220	12220	0
533	20231109	094600	20161410	12220	12220	12220	12220	0
534	20231109	094500	20161410	12220	12220	12220	12220	0
535	20231109	094400	20161410	12220	12220	12220	12220	11
536	20231109	094300	20026990	12220	12220	12220	12220	0
537	20231109	094200	20026990	12220	12220	12220	12220	0
538	20231109	094100	20026990	12220	12220	12220	12220	0
539	20231109	094000	20026990	12220	12220	12220	12220	0
540	20231109	093900	20026990	12220	12220	12220	12220	65
541	20231109	093800	19232690	12260	12260	12260	12260	0
542	20231109	093700	19232690	12260	12260	12260	12260	0
543	20231109	093600	19232690	12260	12260	12260	12260	0
544	20231109	093500	19232690	12260	12260	12260	12260	15
545	20231109	093400	19048790	12200	12220	12220	12200	115
546	20231109	093300	17644690	12260	12260	12260	12260	0
547	20231109	093200	17644690	12260	12260	12260	12260	1
548	20231109	093100	17632430	12230	12230	12230	12230	0
549	20231109	093000	17632430	12230	12230	12230	12230	15
550	20231109	092900	17448980	12230	12230	12230	12230	0
551	20231109	092800	17448980	12230	12260	12260	12230	31
552	20231109	092700	17069820	12220	12220	12220	12220	0
553	20231109	092600	17069820	12220	12220	12220	12220	0
554	20231109	092500	17069820	12220	12220	12220	12220	0
555	20231109	092400	17069820	12220	12220	12220	12220	0
556	20231109	092300	17069820	12220	12220	12220	12220	0
557	20231109	092200	17069820	12220	12220	12220	12220	0
558	20231109	092100	17069820	12220	12220	12220	12220	10
559	20231109	092000	16947620	12260	12260	12260	12260	0
560	20231109	091900	16947620	12260	12260	12260	12260	0
561	20231109	091800	16947620	12260	12260	12260	12260	0
562	20231109	091700	16947620	12260	12260	12260	12260	0
563	20231109	091600	16947620	12260	12260	12260	12260	7
564	20231109	091500	16861800	12250	12250	12250	12250	5
565	20231109	091400	16800550	12220	12220	12220	12220	10
566	20231109	091300	16678350	12210	12210	12210	12210	10
567	20231109	091200	16556250	12210	12210	12210	12210	10
568	20231109	091100	16434150	12210	12210	12210	12210	7
569	20231109	091000	16348680	12240	12240	12240	12240	861
570	20231109	090900	5810040	12250	12250	12250	12250	0
571	20231109	090800	5810040	12250	12250	12250	12250	44
572	20231109	090700	5271040	12250	12250	12250	12250	3
573	20231109	090600	5234290	12250	12250	12250	12250	10
574	20231109	090500	5111790	12250	12240	12250	12240	25
575	20231109	090400	4805770	12250	12250	12250	12240	112
576	20231109	090300	3434760	12250	12240	12260	12240	26
577	20231109	090200	3116450	12250	12250	12250	12250	42
578	20231109	090100	2601950	12250	12200	12250	12200	119
579	20231109	090000	1149500	12100	12100	12100	12100	95