KissMeData/002460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183700	229634430	9860	9860	9860	9860	601
3	20231107	183600	229634430	9860	9860	9860	9860	0
4	20231107	183500	229634430	9860	9860	9860	9860	0
5	20231107	183400	229634430	9860	9860	9860	9860	0
6	20231107	183300	229634430	9860	9860	9860	9860	0
7	20231107	183200	229634430	9860	9860	9860	9860	0
8	20231107	183100	229634430	9860	9860	9860	9860	0
9	20231107	183000	229634430	9860	9860	9860	9860	0
10	20231107	182900	229634430	9860	9860	9860	9860	0
11	20231107	182800	229634430	9860	9860	9860	9860	0
12	20231107	182700	229634430	9860	9860	9860	9860	0
13	20231107	182600	229634430	9860	9860	9860	9860	0
14	20231107	182500	229634430	9860	9860	9860	9860	0
15	20231107	182400	229634430	9860	9860	9860	9860	0
16	20231107	182300	229634430	9860	9860	9860	9860	0
17	20231107	182200	229634430	9860	9860	9860	9860	0
18	20231107	182100	229634430	9860	9860	9860	9860	0
19	20231107	182000	229634430	9860	9860	9860	9860	0
20	20231107	181900	229634430	9860	9860	9860	9860	0
21	20231107	181800	229634430	9860	9860	9860	9860	0
22	20231107	181700	229634430	9860	9860	9860	9860	0
23	20231107	181600	229634430	9860	9860	9860	9860	0
24	20231107	181500	229634430	9860	9860	9860	9860	0
25	20231107	181400	229634430	9860	9860	9860	9860	0
26	20231107	181300	229634430	9860	9860	9860	9860	0
27	20231107	181200	229634430	9860	9860	9860	9860	0
28	20231107	181100	229634430	9860	9860	9860	9860	0
29	20231107	181000	229634430	9860	9860	9860	9860	0
30	20231107	180900	229634430	9860	9860	9860	9860	0
31	20231107	180800	229634430	9860	9860	9860	9860	0
32	20231107	180700	229634430	9860	9860	9860	9860	601
33	20231107	180600	229634430	9860	9860	9860	9860	0
34	20231107	180500	229634430	9860	9860	9860	9860	0
35	20231107	180400	229634430	9860	9860	9860	9860	0
36	20231107	180300	229634430	9860	9860	9860	9860	0
37	20231107	180200	229634430	9860	9860	9860	9860	0
38	20231107	180100	229634430	9860	9860	9860	9860	0
39	20231107	180000	229634430	9860	9860	9860	9860	0
40	20231107	175900	229634430	9860	9860	9860	9860	0
41	20231107	175800	229634430	9860	9860	9860	9860	0
42	20231107	175700	229634430	9860	9860	9860	9860	0
43	20231107	175600	229634430	9860	9860	9860	9860	0
44	20231107	175500	229634430	9860	9860	9860	9860	0
45	20231107	175400	229634430	9860	9860	9860	9860	0
46	20231107	175300	229634430	9860	9860	9860	9860	0
47	20231107	175200	229634430	9860	9860	9860	9860	0
48	20231107	175100	229634430	9860	9860	9860	9860	0
49	20231107	175000	229634430	9860	9860	9860	9860	0
50	20231107	174900	229634430	9860	9860	9860	9860	0
51	20231107	174800	229634430	9860	9860	9860	9860	0
52	20231107	174700	229634430	9860	9860	9860	9860	0
53	20231107	174600	229634430	9860	9860	9860	9860	0
54	20231107	174500	229634430	9860	9860	9860	9860	0
55	20231107	174400	229634430	9860	9860	9860	9860	0
56	20231107	174300	229634430	9860	9860	9860	9860	0
57	20231107	174200	229634430	9860	9860	9860	9860	0
58	20231107	174100	229634430	9860	9860	9860	9860	0
59	20231107	174000	229634430	9860	9860	9860	9860	0
60	20231107	173900	229634430	9860	9860	9860	9860	0
61	20231107	173800	229634430	9860	9860	9860	9860	0
62	20231107	173700	229634430	9860	9860	9860	9860	601
63	20231107	173600	229634430	9860	9860	9860	9860	0
64	20231107	173500	229634430	9860	9860	9860	9860	0
65	20231107	173400	229634430	9860	9860	9860	9860	0
66	20231107	173300	229634430	9860	9860	9860	9860	0
67	20231107	173200	229634430	9860	9860	9860	9860	0
68	20231107	173100	229634430	9860	9860	9860	9860	0
69	20231107	173000	229634430	9860	9860	9860	9860	0
70	20231107	172900	229634430	9860	9860	9860	9860	0
71	20231107	172800	229634430	9860	9860	9860	9860	0
72	20231107	172700	229634430	9860	9860	9860	9860	0
73	20231107	172600	229634430	9860	9860	9860	9860	0
74	20231107	172500	229634430	9860	9860	9860	9860	0
75	20231107	172400	229634430	9860	9860	9860	9860	0
76	20231107	172300	229634430	9860	9860	9860	9860	0
77	20231107	172200	229634430	9860	9860	9860	9860	0
78	20231107	172100	229634430	9860	9860	9860	9860	0
79	20231107	172000	229634430	9860	9860	9860	9860	0
80	20231107	171900	229634430	9860	9860	9860	9860	0
81	20231107	171800	229634430	9860	9860	9860	9860	0
82	20231107	171700	229634430	9860	9860	9860	9860	0
83	20231107	171600	229634430	9860	9860	9860	9860	0
84	20231107	171500	229634430	9860	9860	9860	9860	0
85	20231107	171400	229634430	9860	9860	9860	9860	0
86	20231107	171300	229634430	9860	9860	9860	9860	0
87	20231107	171200	229634430	9860	9860	9860	9860	0
88	20231107	171100	229634430	9860	9860	9860	9860	0
89	20231107	171000	229634430	9860	9860	9860	9860	0
90	20231107	170900	229634430	9860	9860	9860	9860	0
91	20231107	170800	229634430	9860	9860	9860	9860	0
92	20231107	170700	229634430	9860	9860	9860	9860	601
93	20231107	170600	229634430	9860	9860	9860	9860	0
94	20231107	170500	229634430	9860	9860	9860	9860	0
95	20231107	170400	229634430	9860	9860	9860	9860	0
96	20231107	170300	229634430	9860	9860	9860	9860	0
97	20231107	170200	229634430	9860	9860	9860	9860	0
98	20231107	170100	229634430	9860	9860	9860	9860	0
99	20231107	170000	229634430	9860	9860	9860	9860	0
100	20231107	165900	229634430	9860	9860	9860	9860	0
101	20231107	165800	229634430	9860	9860	9860	9860	0
102	20231107	165700	229634430	9860	9860	9860	9860	0
103	20231107	165600	229634430	9860	9860	9860	9860	0
104	20231107	165500	229634430	9860	9860	9860	9860	0
105	20231107	165400	229634430	9860	9860	9860	9860	0
106	20231107	165300	229634430	9860	9860	9860	9860	0
107	20231107	165200	229634430	9860	9860	9860	9860	0
108	20231107	165100	229634430	9860	9860	9860	9860	0
109	20231107	165000	229634430	9860	9860	9860	9860	0
110	20231107	164900	229634430	9860	9860	9860	9860	0
111	20231107	164800	229634430	9860	9860	9860	9860	0
112	20231107	164700	229634430	9860	9860	9860	9860	0
113	20231107	164600	229634430	9860	9860	9860	9860	0
114	20231107	164500	229634430	9860	9860	9860	9860	0
115	20231107	164400	229634430	9860	9860	9860	9860	0
116	20231107	164300	229634430	9860	9860	9860	9860	0
117	20231107	164200	229634430	9860	9860	9860	9860	0
118	20231107	164100	229634430	9860	9860	9860	9860	0
119	20231107	164000	229634430	9860	9860	9860	9860	0
120	20231107	163900	229634430	9860	9860	9860	9860	0
121	20231107	163800	229634430	9860	9860	9860	9860	0
122	20231107	163700	229634430	9860	9860	9860	9860	601
123	20231107	163600	229634430	9860	9860	9860	9860	0
124	20231107	163500	229634430	9860	9860	9860	9860	0
125	20231107	163400	229634430	9860	9860	9860	9860	0
126	20231107	163300	229634430	9860	9860	9860	9860	0
127	20231107	163200	229634430	9860	9860	9860	9860	0
128	20231107	163100	229634430	9860	9860	9860	9860	0
129	20231107	163000	229634430	9860	9860	9860	9860	0
130	20231107	162900	229634430	9860	9860	9860	9860	0
131	20231107	162800	229634430	9860	9860	9860	9860	0
132	20231107	162700	229634430	9860	9860	9860	9860	0
133	20231107	162600	229634430	9860	9860	9860	9860	0
134	20231107	162500	229634430	9860	9860	9860	9860	0
135	20231107	162400	229634430	9860	9860	9860	9860	0
136	20231107	162300	229634430	9860	9860	9860	9860	0
137	20231107	162200	229634430	9860	9860	9860	9860	0
138	20231107	162100	229634430	9860	9860	9860	9860	0
139	20231107	162000	229634430	9860	9860	9860	9860	0
140	20231107	161900	229634430	9860	9860	9860	9860	0
141	20231107	161800	229634430	9860	9860	9860	9860	0
142	20231107	161700	229634430	9860	9860	9860	9860	0
143	20231107	161600	229634430	9860	9860	9860	9860	0
144	20231107	161500	229634430	9860	9860	9860	9860	0
145	20231107	161400	229634430	9860	9860	9860	9860	0
146	20231107	161300	229634430	9860	9860	9860	9860	0
147	20231107	161200	229634430	9860	9860	9860	9860	0
148	20231107	161100	229634430	9860	9860	9860	9860	0
149	20231107	161000	229634430	9860	9860	9860	9860	0
150	20231107	160900	229634430	9860	9860	9860	9860	0
151	20231107	160800	229634430	9860	9860	9860	9860	0
152	20231107	160700	229634430	9860	9860	9860	9860	601
153	20231107	160600	229634430	9860	9860	9860	9860	0
154	20231107	160500	229634430	9860	9860	9860	9860	0
155	20231107	160400	229634430	9860	9860	9860	9860	0
156	20231107	160300	229634430	9860	9860	9860	9860	0
157	20231107	160200	229634430	9860	9860	9860	9860	0
158	20231107	160100	229634430	9860	9860	9860	9860	0
159	20231107	160000	229634430	9860	9860	9860	9860	0
160	20231107	155900	229634430	9860	9860	9860	9860	0
161	20231107	155800	229634430	9860	9860	9860	9860	0
162	20231107	155700	229634430	9860	9860	9860	9860	0
163	20231107	155600	229634430	9860	9860	9860	9860	0
164	20231107	155500	229634430	9860	9860	9860	9860	0
165	20231107	155400	229634430	9860	9860	9860	9860	0
166	20231107	155300	229634430	9860	9860	9860	9860	0
167	20231107	155200	229634430	9860	9860	9860	9860	0
168	20231107	155100	229634430	9860	9860	9860	9860	0
169	20231107	155000	229634430	9860	9860	9860	9860	0
170	20231107	154900	229634430	9860	9860	9860	9860	0
171	20231107	154800	229634430	9860	9860	9860	9860	0
172	20231107	154700	229634430	9860	9860	9860	9860	0
173	20231107	154600	229634430	9860	9860	9860	9860	0
174	20231107	154500	229634430	9860	9860	9860	9860	0
175	20231107	154400	229634430	9860	9860	9860	9860	0
176	20231107	154300	229634430	9860	9860	9860	9860	0
177	20231107	154200	229634430	9860	9860	9860	9860	0
178	20231107	154100	229634430	9860	9860	9860	9860	0
179	20231107	154000	229634430	9860	9860	9860	9860	0
180	20231107	153900	229634430	9860	9860	9860	9860	0
181	20231107	153800	229634430	9860	9860	9860	9860	0
182	20231107	153700	229634430	9860	9860	9860	9860	601
183	20231107	153600	229634430	9860	9860	9860	9860	0
184	20231107	153500	229634430	9860	9860	9860	9860	0
185	20231107	153400	229634430	9860	9860	9860	9860	0
186	20231107	153300	229634430	9860	9860	9860	9860	0
187	20231107	153200	229634430	9860	9860	9860	9860	0
188	20231107	153100	229634430	9860	9860	9860	9860	0
189	20231107	153000	229634430	9860	9860	9860	9860	601
190	20231107	152900	223708570	9880	9880	9880	9880	0
191	20231107	152800	223708570	9880	9880	9880	9880	0
192	20231107	152700	223708570	9880	9880	9880	9880	0
193	20231107	152600	223708570	9880	9880	9880	9880	0
194	20231107	152500	223708570	9880	9880	9880	9880	0
195	20231107	152400	223708570	9880	9880	9880	9880	0
196	20231107	152300	223708570	9880	9880	9880	9880	0
197	20231107	152200	223708570	9880	9880	9880	9880	0
198	20231107	152100	223708570	9880	9880	9880	9880	0
199	20231107	152000	223708570	9880	9880	9880	9880	0
200	20231107	151900	223708570	9880	9880	9880	9880	0
201	20231107	151800	223708570	9880	9880	9880	9880	0
202	20231107	151700	223708570	9880	9870	9880	9870	59
203	20231107	151600	223125800	9870	9870	9870	9870	0
204	20231107	151500	223125800	9870	9870	9870	9870	0
205	20231107	151400	223125800	9870	9870	9870	9870	0
206	20231107	151300	223125800	9870	9870	9870	9870	0
207	20231107	151200	223125800	9870	9870	9870	9870	0
208	20231107	151100	223125800	9870	9870	9870	9870	0
209	20231107	151000	223125800	9870	9870	9870	9870	0
210	20231107	150900	223125800	9870	9870	9870	9870	78
211	20231107	150800	222355940	9870	9870	9870	9870	126
212	20231107	150700	221112320	9860	9860	9860	9860	0
213	20231107	150600	221112320	9860	9860	9860	9860	0
214	20231107	150500	221112320	9860	9860	9860	9860	0
215	20231107	150400	221112320	9860	9860	9860	9860	160
216	20231107	150300	219534720	9870	9870	9870	9870	0
217	20231107	150200	219534720	9870	9870	9870	9870	0
218	20231107	150100	219534720	9870	9870	9870	9870	0
219	20231107	150000	219534720	9870	9870	9870	9870	10
220	20231107	145900	219436020	9870	9870	9870	9870	0
221	20231107	145800	219436020	9870	9870	9870	9870	0
222	20231107	145700	219436020	9870	9870	9870	9870	0
223	20231107	145600	219436020	9870	9870	9870	9870	0
224	20231107	145500	219436020	9870	9870	9870	9870	1
225	20231107	145400	219426150	9830	9830	9830	9830	168
226	20231107	145300	217774710	9830	9830	9830	9830	0
227	20231107	145200	217774710	9830	9830	9830	9830	2
228	20231107	145100	217755050	9830	9830	9830	9830	0
229	20231107	145000	217755050	9830	9850	9850	9830	280
230	20231107	144900	215001380	9860	9860	9860	9860	87
231	20231107	144800	214143560	9870	9870	9870	9870	0
232	20231107	144700	214143560	9870	9870	9870	9870	87
233	20231107	144600	213284870	9870	9870	9870	9870	0
234	20231107	144500	213284870	9870	9870	9870	9870	0
235	20231107	144400	213284870	9870	9870	9870	9870	100
236	20231107	144300	212297870	9890	9880	9890	9880	126
237	20231107	144200	211052740	9880	9880	9890	9880	59
238	20231107	144100	210469520	9830	9830	9830	9830	0
239	20231107	144000	210469520	9830	9830	9830	9830	114
240	20231107	143900	209348900	9820	9820	9820	9820	0
241	20231107	143800	209348900	9820	9820	9820	9820	0
242	20231107	143700	209348900	9820	9820	9820	9820	0
243	20231107	143600	209348900	9820	9820	9820	9820	0
244	20231107	143500	209348900	9820	9820	9820	9820	0
245	20231107	143400	209348900	9820	9820	9820	9820	0
246	20231107	143300	209348900	9820	9840	9840	9810	561
247	20231107	143200	203841660	9840	9840	9840	9840	0
248	20231107	143100	203841660	9840	9840	9840	9840	20
249	20231107	143000	203644860	9840	9840	9840	9840	100
250	20231107	142900	202660860	9840	9840	9840	9840	0
251	20231107	142800	202660860	9840	9840	9840	9840	70
252	20231107	142700	201972060	9840	9840	9850	9840	597
253	20231107	142600	196094910	9840	9840	9840	9840	200
254	20231107	142500	194126910	9840	9840	9840	9840	0
255	20231107	142400	194126910	9840	9800	9840	9800	264
256	20231107	142300	191532710	9800	9800	9800	9800	0
257	20231107	142200	191532710	9800	9800	9800	9800	0
258	20231107	142100	191532710	9800	9800	9800	9800	360
259	20231107	142000	188004710	9800	9800	9800	9800	480
260	20231107	141900	183300710	9800	9800	9800	9800	250
261	20231107	141800	180850710	9800	9800	9800	9800	0
262	20231107	141700	180850710	9800	9800	9800	9800	0
263	20231107	141600	180850710	9800	9800	9800	9800	0
264	20231107	141500	180850710	9800	9800	9800	9800	0
265	20231107	141400	180850710	9800	9800	9800	9800	26
266	20231107	141300	180595910	9800	9800	9800	9800	160
267	20231107	141200	179027910	9800	9800	9800	9800	0
268	20231107	141100	179027910	9800	9800	9800	9800	120
269	20231107	141000	177851910	9800	9800	9800	9800	60
270	20231107	140900	177263910	9800	9800	9800	9800	77
271	20231107	140800	176509310	9800	9800	9800	9800	0
272	20231107	140700	176509310	9800	9800	9800	9800	0
273	20231107	140600	176509310	9800	9800	9800	9800	250
274	20231107	140500	174059310	9800	9800	9800	9800	90
275	20231107	140400	173177310	9800	9800	9800	9800	350
276	20231107	140300	169747310	9830	9830	9830	9830	0
277	20231107	140200	169747310	9830	9830	9830	9830	0
278	20231107	140100	169747310	9830	9830	9830	9830	0
279	20231107	140000	169747310	9830	9830	9830	9830	10
280	20231107	135900	169649010	9800	9800	9800	9800	0
281	20231107	135800	169649010	9800	9800	9800	9800	140
282	20231107	135700	168277010	9800	9800	9800	9800	0
283	20231107	135600	168277010	9800	9800	9800	9800	0
284	20231107	135500	168277010	9800	9800	9800	9800	120
285	20231107	135400	167101010	9800	9800	9800	9800	0
286	20231107	135300	167101010	9800	9800	9800	9800	81
287	20231107	135200	166307210	9800	9800	9800	9800	0
288	20231107	135100	166307210	9800	9800	9800	9800	159
289	20231107	135000	164749010	9800	9800	9800	9800	70
290	20231107	134900	164063010	9800	9800	9800	9800	150
291	20231107	134800	162593010	9800	9800	9800	9800	0
292	20231107	134700	162593010	9800	9800	9800	9800	0
293	20231107	134600	162593010	9800	9800	9800	9800	0
294	20231107	134500	162593010	9800	9800	9800	9800	1
295	20231107	134400	162583210	9790	9790	9790	9790	0
296	20231107	134300	162583210	9790	9790	9790	9790	26
297	20231107	134200	162328670	9790	9790	9790	9790	98
298	20231107	134100	161369250	9790	9790	9790	9790	90
299	20231107	134000	160488150	9790	9790	9790	9790	100
300	20231107	133900	159509150	9790	9790	9790	9790	140
301	20231107	133800	158138550	9790	9790	9790	9790	0
302	20231107	133700	158138550	9790	9790	9790	9790	0
303	20231107	133600	158138550	9790	9790	9790	9790	24
304	20231107	133500	157903590	9830	9830	9830	9830	0
305	20231107	133400	157903590	9830	9830	9830	9830	0
306	20231107	133300	157903590	9830	9830	9830	9830	0
307	20231107	133200	157903590	9830	9830	9830	9830	6
308	20231107	133100	157844610	9790	9790	9790	9790	0
309	20231107	133000	157844610	9790	9790	9790	9790	0
310	20231107	132900	157844610	9790	9790	9790	9790	0
311	20231107	132800	157844610	9790	9790	9790	9790	0
312	20231107	132700	157844610	9790	9790	9790	9790	23
313	20231107	132600	157619440	9790	9790	9790	9790	0
314	20231107	132500	157619440	9790	9790	9790	9790	0
315	20231107	132400	157619440	9790	9790	9790	9790	0
316	20231107	132300	157619440	9790	9790	9790	9790	280
317	20231107	132200	154878240	9790	9800	9800	9790	194
318	20231107	132100	152977560	9800	9800	9800	9800	0
319	20231107	132000	152977560	9800	9800	9800	9800	70
320	20231107	131900	152291560	9800	9800	9800	9800	586
321	20231107	131800	146548760	9800	9800	9800	9800	260
322	20231107	131700	144000760	9830	9800	9830	9800	211
323	20231107	131600	141932930	9800	9800	9800	9800	770
324	20231107	131500	134386930	9800	9800	9800	9800	560
325	20231107	131400	128898930	9800	9800	9800	9800	430
326	20231107	131300	124684930	9800	9820	9820	9790	810
327	20231107	131200	116747670	9820	9820	9820	9820	215
328	20231107	131100	114636370	9820	9820	9820	9820	110
329	20231107	131000	113556170	9820	9820	9820	9820	90
330	20231107	130900	112672370	9820	9820	9820	9820	399
331	20231107	130800	108754190	9820	9820	9820	9820	65
332	20231107	130700	108115890	9820	9820	9820	9820	71
333	20231107	130600	107418670	9830	9830	9830	9830	1
334	20231107	130500	107408840	9820	9820	9820	9820	0
335	20231107	130400	107408840	9820	9820	9820	9820	190
336	20231107	130300	105543040	9840	9840	9840	9840	0
337	20231107	130200	105543040	9840	9840	9840	9840	0
338	20231107	130100	105543040	9840	9840	9840	9840	0
339	20231107	130000	105543040	9840	9840	9840	9840	0
340	20231107	125900	105543040	9840	9840	9840	9840	0
341	20231107	125800	105543040	9840	9840	9840	9840	0
342	20231107	125700	105543040	9840	9840	9840	9840	0
343	20231107	125600	105543040	9840	9840	9840	9840	0
344	20231107	125500	105543040	9840	9840	9840	9840	0
345	20231107	125400	105543040	9840	9840	9840	9840	100
346	20231107	125300	104559040	9840	9840	9840	9840	0
347	20231107	125200	104559040	9840	9840	9840	9840	0
348	20231107	125100	104559040	9840	9800	9840	9800	2
349	20231107	125000	104539400	9840	9840	9840	9840	0
350	20231107	124900	104539400	9840	9840	9840	9840	1
351	20231107	124800	104529560	9840	9840	9840	9840	0
352	20231107	124700	104529560	9840	9840	9840	9840	0
353	20231107	124600	104529560	9840	9800	9840	9800	3
354	20231107	124500	104500120	9790	9790	9790	9790	60
355	20231107	124400	103912720	9800	9800	9800	9800	0
356	20231107	124300	103912720	9800	9800	9800	9800	48
357	20231107	124200	103442320	9800	9800	9800	9800	0
358	20231107	124100	103442320	9800	9800	9800	9800	0
359	20231107	124000	103442320	9800	9810	9810	9800	887
360	20231107	123900	94748350	9810	9810	9810	9810	0
361	20231107	123800	94748350	9810	9810	9810	9810	0
362	20231107	123700	94748350	9810	9810	9810	9810	0
363	20231107	123600	94748350	9810	9810	9810	9810	500
364	20231107	123500	89843350	9840	9840	9840	9840	0
365	20231107	123400	89843350	9840	9840	9840	9840	2
366	20231107	123300	89823670	9800	9800	9800	9800	0
367	20231107	123200	89823670	9800	9800	9800	9800	0
368	20231107	123100	89823670	9800	9800	9800	9800	0
369	20231107	123000	89823670	9800	9800	9800	9800	0
370	20231107	122900	89823670	9800	9800	9800	9800	0
371	20231107	122800	89823670	9800	9800	9800	9800	0
372	20231107	122700	89823670	9800	9800	9800	9800	0
373	20231107	122600	89823670	9800	9800	9800	9800	0
374	20231107	122500	89823670	9800	9800	9800	9800	0
375	20231107	122400	89823670	9800	9800	9800	9800	0
376	20231107	122300	89823670	9800	9800	9800	9800	0
377	20231107	122200	89823670	9800	9800	9800	9800	0
378	20231107	122100	89823670	9800	9800	9800	9800	0
379	20231107	122000	89823670	9800	9800	9800	9800	0
380	20231107	121900	89823670	9800	9840	9840	9800	163
381	20231107	121800	88226230	9800	9800	9800	9800	0
382	20231107	121700	88226230	9800	9800	9800	9800	216
383	20231107	121600	86109430	9800	9800	9800	9800	50
384	20231107	121500	85619430	9800	9800	9800	9800	0
385	20231107	121400	85619430	9800	9800	9800	9800	0
386	20231107	121300	85619430	9800	9820	9820	9800	867
387	20231107	121200	77115900	9820	9820	9820	9820	3
388	20231107	121100	77086440	9850	9850	9850	9850	200
389	20231107	121000	75116440	9830	9830	9830	9830	41
390	20231107	120900	74713410	9820	9820	9820	9820	0
391	20231107	120800	74713410	9820	9820	9820	9820	0
392	20231107	120700	74713410	9820	9860	9860	9820	845
393	20231107	120600	66387180	9870	9870	9870	9870	0
394	20231107	120500	66387180	9870	9870	9870	9870	100
395	20231107	120400	65400180	9870	9870	9870	9870	0
396	20231107	120300	65400180	9870	9870	9870	9870	0
397	20231107	120200	65400180	9870	9870	9870	9870	0
398	20231107	120100	65400180	9870	9870	9870	9870	0
399	20231107	120000	65400180	9870	9870	9870	9870	279
400	20231107	115900	62646450	9880	9880	9880	9880	0
401	20231107	115800	62646450	9880	9880	9880	9880	0
402	20231107	115700	62646450	9880	9880	9880	9880	0
403	20231107	115600	62646450	9880	9880	9880	9880	443
404	20231107	115500	58269610	9880	9880	9880	9880	1
405	20231107	115400	58259730	9890	9890	9890	9890	0
406	20231107	115300	58259730	9890	9890	9890	9890	168
407	20231107	115200	56598210	9900	9900	9900	9900	0
408	20231107	115100	56598210	9900	9890	9900	9890	56
409	20231107	115000	56044320	9890	9890	9890	9890	0
410	20231107	114900	56044320	9890	9890	9890	9890	0
411	20231107	114800	56044320	9890	9890	9890	9890	0
412	20231107	114700	56044320	9890	9890	9890	9890	0
413	20231107	114600	56044320	9890	9890	9890	9890	0
414	20231107	114500	56044320	9890	9890	9890	9890	0
415	20231107	114400	56044320	9890	9890	9890	9890	0
416	20231107	114300	56044320	9890	9890	9890	9890	419
417	20231107	114200	51900410	9900	9900	9900	9900	21
418	20231107	114100	51692510	9900	9900	9900	9900	0
419	20231107	114000	51692510	9900	9900	9900	9900	0
420	20231107	113900	51692510	9900	9900	9900	9900	100
421	20231107	113800	50702510	9920	9920	9920	9920	0
422	20231107	113700	50702510	9920	9920	9920	9920	0
423	20231107	113600	50702510	9920	9920	9920	9920	0
424	20231107	113500	50702510	9920	9910	9920	9910	2
425	20231107	113400	50682680	9910	9920	9920	9910	2
426	20231107	113300	50662850	9900	9900	9900	9900	17
427	20231107	113200	50494550	9900	9900	9900	9900	0
428	20231107	113100	50494550	9900	9900	9900	9900	0
429	20231107	113000	50494550	9900	9900	9900	9900	0
430	20231107	112900	50494550	9900	9900	9900	9900	0
431	20231107	112800	50494550	9900	9900	9900	9900	0
432	20231107	112700	50494550	9900	9900	9900	9900	50
433	20231107	112600	49999550	9890	9890	9890	9890	0
434	20231107	112500	49999550	9890	9890	9890	9890	0
435	20231107	112400	49999550	9890	9900	9900	9890	318
436	20231107	112300	46853220	9910	9910	9910	9910	0
437	20231107	112200	46853220	9910	9910	9910	9910	0
438	20231107	112100	46853220	9910	9910	9910	9910	0
439	20231107	112000	46853220	9910	9910	9910	9910	1
440	20231107	111900	46843310	9930	9930	9930	9930	0
441	20231107	111800	46843310	9930	9930	9930	9930	0
442	20231107	111700	46843310	9930	9930	9930	9930	0
443	20231107	111600	46843310	9930	9930	9930	9930	1
444	20231107	111500	46833380	9920	9920	9920	9920	0
445	20231107	111400	46833380	9920	9920	9920	9920	0
446	20231107	111300	46833380	9920	9920	9920	9920	0
447	20231107	111200	46833380	9920	9920	9920	9920	0
448	20231107	111100	46833380	9920	9920	9920	9920	0
449	20231107	111000	46833380	9920	9920	9920	9920	0
450	20231107	110900	46833380	9920	9920	9920	9920	0
451	20231107	110800	46833380	9920	9920	9920	9920	0
452	20231107	110700	46833380	9920	9920	9920	9920	0
453	20231107	110600	46833380	9920	9920	9920	9920	0
454	20231107	110500	46833380	9920	9920	9920	9920	2
455	20231107	110400	46813540	9930	9930	9930	9930	1
456	20231107	110300	46803610	9900	9900	9900	9900	0
457	20231107	110200	46803610	9900	9900	9900	9900	0
458	20231107	110100	46803610	9900	9900	9900	9900	0
459	20231107	110000	46803610	9900	9900	9900	9900	0
460	20231107	105900	46803610	9900	9900	9900	9900	0
461	20231107	105800	46803610	9900	9900	9900	9900	0
462	20231107	105700	46803610	9900	9900	9900	9900	0
463	20231107	105600	46803610	9900	9900	9900	9900	0
464	20231107	105500	46803610	9900	9900	9900	9900	0
465	20231107	105400	46803610	9900	9900	9900	9900	0
466	20231107	105300	46803610	9900	9900	9900	9900	0
467	20231107	105200	46803610	9900	9900	9900	9900	3
468	20231107	105100	46773910	9900	9900	9900	9900	5
469	20231107	105000	46724410	9900	9900	9900	9900	2
470	20231107	104900	46704610	9900	9900	9900	9900	102
471	20231107	104800	45694810	9900	9900	9900	9900	2
472	20231107	104700	45675010	9900	9900	9900	9900	2
473	20231107	104600	45655210	9890	9890	9890	9890	0
474	20231107	104500	45655210	9890	9900	9900	9890	123
475	20231107	104400	44438720	9900	9900	9900	9900	18
476	20231107	104300	44260520	9900	9900	9900	9900	0
477	20231107	104200	44260520	9900	9900	9900	9900	0
478	20231107	104100	44260520	9900	9900	9900	9900	0
479	20231107	104000	44260520	9900	9900	9900	9900	2
480	20231107	103900	44240720	9890	9890	9890	9890	0
481	20231107	103800	44240720	9890	9890	9890	9890	0
482	20231107	103700	44240720	9890	9890	9890	9890	0
483	20231107	103600	44240720	9890	9890	9890	9880	331
484	20231107	103500	40969130	9880	9880	9880	9880	15
485	20231107	103400	40820930	9890	9890	9890	9890	0
486	20231107	103300	40820930	9890	9890	9890	9890	0
487	20231107	103200	40820930	9890	9890	9890	9890	0
488	20231107	103100	40820930	9890	9890	9890	9890	202
489	20231107	103000	38823150	9890	9890	9890	9890	0
490	20231107	102900	38823150	9890	9890	9890	9890	0
491	20231107	102800	38823150	9890	9900	9900	9890	968
492	20231107	102700	29242380	9910	9910	9910	9910	0
493	20231107	102600	29242380	9910	9910	9910	9910	0
494	20231107	102500	29242380	9910	9910	9910	9910	0
495	20231107	102400	29242380	9910	9910	9910	9910	0
496	20231107	102300	29242380	9910	9910	9910	9910	0
497	20231107	102200	29242380	9910	9910	9910	9910	0
498	20231107	102100	29242380	9910	9910	9910	9910	0
499	20231107	102000	29242380	9910	9910	9910	9910	0
500	20231107	101900	29242380	9910	9910	9910	9910	0
501	20231107	101800	29242380	9910	9910	9910	9910	0
502	20231107	101700	29242380	9910	9910	9910	9910	0
503	20231107	101600	29242380	9910	9910	9910	9910	0
504	20231107	101500	29242380	9910	9910	9910	9910	0
505	20231107	101400	29242380	9910	9910	9910	9910	0
506	20231107	101300	29242380	9910	9910	9910	9910	0
507	20231107	101200	29242380	9910	9910	9910	9910	0
508	20231107	101100	29242380	9910	9910	9910	9910	0
509	20231107	101000	29242380	9910	9910	9910	9910	0
510	20231107	100900	29242380	9910	9910	9910	9910	0
511	20231107	100800	29242380	9910	9910	9910	9910	0
512	20231107	100700	29242380	9910	9910	9910	9910	0
513	20231107	100600	29242380	9910	9920	9920	9910	795
514	20231107	100500	21363910	9920	9930	9930	9920	117
515	20231107	100400	20203140	9960	9960	9960	9960	0
516	20231107	100300	20203140	9960	9960	9960	9960	0
517	20231107	100200	20203140	9960	9960	9960	9960	0
518	20231107	100100	20203140	9960	9960	9960	9960	0
519	20231107	100000	20203140	9960	9960	9960	9960	0
520	20231107	095900	20203140	9960	9960	9960	9960	0
521	20231107	095800	20203140	9960	9960	9960	9960	0
522	20231107	095700	20203140	9960	9960	9960	9960	0
523	20231107	095600	20203140	9960	9960	9960	9960	0
524	20231107	095500	20203140	9960	9960	9960	9960	0
525	20231107	095400	20203140	9960	9960	9960	9960	0
526	20231107	095300	20203140	9960	9960	9960	9960	0
527	20231107	095200	20203140	9960	9960	9960	9960	0
528	20231107	095100	20203140	9960	9960	9960	9960	10
529	20231107	095000	20103540	9960	9960	9960	9960	1
530	20231107	094900	20093580	9960	9960	9960	9960	0
531	20231107	094800	20093580	9960	9960	9960	9960	0
532	20231107	094700	20093580	9960	9960	9960	9960	0
533	20231107	094600	20093580	9960	9960	9960	9960	30
534	20231107	094500	19794780	9950	9950	9950	9950	0
535	20231107	094400	19794780	9950	9950	9950	9950	383
536	20231107	094300	15983930	9920	9920	9920	9920	0
537	20231107	094200	15983930	9920	9920	9920	9920	0
538	20231107	094100	15983930	9920	9920	9920	9920	0
539	20231107	094000	15983930	9920	9920	9920	9920	0
540	20231107	093900	15983930	9920	9920	9920	9920	0
541	20231107	093800	15983930	9920	9920	9920	9920	276
542	20231107	093700	13246010	9960	9960	9960	9960	0
543	20231107	093600	13246010	9960	9960	9960	9960	0
544	20231107	093500	13246010	9960	9960	9960	9960	0
545	20231107	093400	13246010	9960	9960	9960	9960	0
546	20231107	093300	13246010	9960	9960	9960	9960	0
547	20231107	093200	13246010	9960	9960	9960	9960	0
548	20231107	093100	13246010	9960	9960	9960	9960	0
549	20231107	093000	13246010	9960	9960	9960	9960	11
550	20231107	092900	13136450	9920	9920	9920	9920	0
551	20231107	092800	13136450	9920	9920	9920	9920	0
552	20231107	092700	13136450	9920	9920	9920	9920	326
553	20231107	092600	9902530	9920	9920	9920	9920	0
554	20231107	092500	9902530	9920	9930	9930	9920	100
555	20231107	092400	8910520	9930	9930	9930	9930	0
556	20231107	092300	8910520	9930	9930	9930	9930	1
557	20231107	092200	8900590	9930	9930	9930	9930	0
558	20231107	092100	8900590	9930	9930	9930	9930	10
559	20231107	092000	8801290	9970	9970	9970	9970	0
560	20231107	091900	8801290	9970	9970	9970	9970	0
561	20231107	091800	8801290	9970	9920	9970	9920	301
562	20231107	091700	5815320	9920	9920	9920	9920	0
563	20231107	091600	5815320	9920	9920	9920	9920	0
564	20231107	091500	5815320	9920	9920	9920	9920	0
565	20231107	091400	5815320	9920	9920	9920	9920	0
566	20231107	091300	5815320	9920	9920	9920	9920	0
567	20231107	091200	5815320	9920	9920	9920	9920	0
568	20231107	091100	5815320	9920	9920	9920	9920	0
569	20231107	091000	5815320	9920	9920	9920	9920	0
570	20231107	090900	5815320	9920	9930	9930	9920	122
571	20231107	090800	4604080	9920	9920	9920	9920	0
572	20231107	090700	4604080	9920	9920	9920	9920	0
573	20231107	090600	4604080	9920	9920	9920	9920	0
574	20231107	090500	4604080	9920	9920	9920	9920	0
575	20231107	090400	4604080	9920	9920	9920	9920	108
576	20231107	090300	3532720	9920	9920	9920	9920	0
577	20231107	090200	3532720	9920	9920	10000	9920	53
578	20231107	090100	3006000	9920	9920	9920	9920	0
579	20231107	090000	3006000	9920	9920	9920	9920	291