KissMeData/002390/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183600	193058390	11660	11660	11660	11660	728
3	20231027	183500	193058390	11660	11660	11660	11660	0
4	20231027	183400	193058390	11660	11660	11660	11660	0
5	20231027	183300	193058390	11660	11660	11660	11660	0
6	20231027	183200	193058390	11660	11660	11660	11660	0
7	20231027	183100	193058390	11660	11660	11660	11660	0
8	20231027	183000	193058390	11660	11660	11660	11660	0
9	20231027	182900	193058390	11660	11660	11660	11660	0
10	20231027	182800	193058390	11660	11660	11660	11660	0
11	20231027	182700	193058390	11660	11660	11660	11660	0
12	20231027	182600	193058390	11660	11660	11660	11660	0
13	20231027	182500	193058390	11660	11660	11660	11660	0
14	20231027	182400	193058390	11660	11660	11660	11660	0
15	20231027	182300	193058390	11660	11660	11660	11660	0
16	20231027	182200	193058390	11660	11660	11660	11660	0
17	20231027	182100	193058390	11660	11660	11660	11660	0
18	20231027	182000	193058390	11660	11660	11660	11660	0
19	20231027	181900	193058390	11660	11660	11660	11660	0
20	20231027	181800	193058390	11660	11660	11660	11660	0
21	20231027	181700	193058390	11660	11660	11660	11660	0
22	20231027	181600	193058390	11660	11660	11660	11660	0
23	20231027	181500	193058390	11660	11660	11660	11660	0
24	20231027	181400	193058390	11660	11660	11660	11660	0
25	20231027	181300	193058390	11660	11660	11660	11660	0
26	20231027	181200	193058390	11660	11660	11660	11660	0
27	20231027	181100	193058390	11660	11660	11660	11660	0
28	20231027	181000	193058390	11660	11660	11660	11660	0
29	20231027	180900	193058390	11660	11660	11660	11660	0
30	20231027	180800	193058390	11660	11660	11660	11660	0
31	20231027	180700	193058390	11660	11660	11660	11660	0
32	20231027	180600	193058390	11660	11660	11660	11660	728
33	20231027	180500	193058390	11660	11660	11660	11660	0
34	20231027	180400	193058390	11660	11660	11660	11660	0
35	20231027	180300	193058390	11660	11660	11660	11660	0
36	20231027	180200	193058390	11660	11660	11660	11660	0
37	20231027	180100	193058390	11660	11660	11660	11660	0
38	20231027	180000	193058390	11660	11660	11660	11660	0
39	20231027	175900	193058390	11660	11660	11660	11660	0
40	20231027	175800	193058390	11660	11660	11660	11660	0
41	20231027	175700	193058390	11660	11660	11660	11660	0
42	20231027	175600	193058390	11660	11660	11660	11660	0
43	20231027	175500	193058390	11660	11660	11660	11660	0
44	20231027	175400	193058390	11660	11660	11660	11660	0
45	20231027	175300	193058390	11660	11660	11660	11660	0
46	20231027	175200	193058390	11660	11660	11660	11660	0
47	20231027	175100	193058390	11660	11660	11660	11660	0
48	20231027	175000	193058390	11660	11660	11660	11660	0
49	20231027	174900	193058390	11660	11660	11660	11660	0
50	20231027	174800	193058390	11660	11660	11660	11660	0
51	20231027	174700	193058390	11660	11660	11660	11660	0
52	20231027	174600	193058390	11660	11660	11660	11660	0
53	20231027	174500	193058390	11660	11660	11660	11660	0
54	20231027	174400	193058390	11660	11660	11660	11660	0
55	20231027	174300	193058390	11660	11660	11660	11660	0
56	20231027	174200	193058390	11660	11660	11660	11660	0
57	20231027	174100	193058390	11660	11660	11660	11660	0
58	20231027	174000	193058390	11660	11660	11660	11660	0
59	20231027	173900	193058390	11660	11660	11660	11660	0
60	20231027	173800	193058390	11660	11660	11660	11660	0
61	20231027	173700	193058390	11660	11660	11660	11660	0
62	20231027	173600	193058390	11660	11660	11660	11660	728
63	20231027	173500	193058390	11660	11660	11660	11660	0
64	20231027	173400	193058390	11660	11660	11660	11660	0
65	20231027	173300	193058390	11660	11660	11660	11660	0
66	20231027	173200	193058390	11660	11660	11660	11660	0
67	20231027	173100	193058390	11660	11660	11660	11660	0
68	20231027	173000	193058390	11660	11660	11660	11660	0
69	20231027	172900	193058390	11660	11660	11660	11660	0
70	20231027	172800	193058390	11660	11660	11660	11660	0
71	20231027	172700	193058390	11660	11660	11660	11660	0
72	20231027	172600	193058390	11660	11660	11660	11660	0
73	20231027	172500	193058390	11660	11660	11660	11660	0
74	20231027	172400	193058390	11660	11660	11660	11660	0
75	20231027	172300	193058390	11660	11660	11660	11660	0
76	20231027	172200	193058390	11660	11660	11660	11660	0
77	20231027	172100	193058390	11660	11660	11660	11660	0
78	20231027	172000	193058390	11660	11660	11660	11660	0
79	20231027	171900	193058390	11660	11660	11660	11660	0
80	20231027	171800	193058390	11660	11660	11660	11660	0
81	20231027	171700	193058390	11660	11660	11660	11660	0
82	20231027	171600	193058390	11660	11660	11660	11660	0
83	20231027	171500	193058390	11660	11660	11660	11660	0
84	20231027	171400	193058390	11660	11660	11660	11660	0
85	20231027	171300	193058390	11660	11660	11660	11660	0
86	20231027	171200	193058390	11660	11660	11660	11660	0
87	20231027	171100	193058390	11660	11660	11660	11660	0
88	20231027	171000	193058390	11660	11660	11660	11660	0
89	20231027	170900	193058390	11660	11660	11660	11660	0
90	20231027	170800	193058390	11660	11660	11660	11660	0
91	20231027	170700	193058390	11660	11660	11660	11660	0
92	20231027	170600	193058390	11660	11660	11660	11660	728
93	20231027	170500	193058390	11660	11660	11660	11660	0
94	20231027	170400	193058390	11660	11660	11660	11660	0
95	20231027	170300	193058390	11660	11660	11660	11660	0
96	20231027	170200	193058390	11660	11660	11660	11660	0
97	20231027	170100	193058390	11660	11660	11660	11660	0
98	20231027	170000	193058390	11660	11660	11660	11660	0
99	20231027	165900	193058390	11660	11660	11660	11660	0
100	20231027	165800	193058390	11660	11660	11660	11660	0
101	20231027	165700	193058390	11660	11660	11660	11660	0
102	20231027	165600	193058390	11660	11660	11660	11660	0
103	20231027	165500	193058390	11660	11660	11660	11660	0
104	20231027	165400	193058390	11660	11660	11660	11660	0
105	20231027	165300	193058390	11660	11660	11660	11660	0
106	20231027	165200	193058390	11660	11660	11660	11660	0
107	20231027	165100	193058390	11660	11660	11660	11660	0
108	20231027	165000	193058390	11660	11660	11660	11660	0
109	20231027	164900	193058390	11660	11660	11660	11660	0
110	20231027	164800	193058390	11660	11660	11660	11660	0
111	20231027	164700	193058390	11660	11660	11660	11660	0
112	20231027	164600	193058390	11660	11660	11660	11660	0
113	20231027	164500	193058390	11660	11660	11660	11660	0
114	20231027	164400	193058390	11660	11660	11660	11660	0
115	20231027	164300	193058390	11660	11660	11660	11660	0
116	20231027	164200	193058390	11660	11660	11660	11660	0
117	20231027	164100	193058390	11660	11660	11660	11660	0
118	20231027	164000	193058390	11660	11660	11660	11660	0
119	20231027	163900	193058390	11660	11660	11660	11660	0
120	20231027	163800	193058390	11660	11660	11660	11660	0
121	20231027	163700	193058390	11660	11660	11660	11660	0
122	20231027	163600	193058390	11660	11660	11660	11660	728
123	20231027	163500	193058390	11660	11660	11660	11660	0
124	20231027	163400	193058390	11660	11660	11660	11660	0
125	20231027	163300	193058390	11660	11660	11660	11660	0
126	20231027	163200	193058390	11660	11660	11660	11660	0
127	20231027	163100	193058390	11660	11660	11660	11660	0
128	20231027	163000	193058390	11660	11660	11660	11660	0
129	20231027	162900	193058390	11660	11660	11660	11660	0
130	20231027	162800	193058390	11660	11660	11660	11660	0
131	20231027	162700	193058390	11660	11660	11660	11660	0
132	20231027	162600	193058390	11660	11660	11660	11660	0
133	20231027	162500	193058390	11660	11660	11660	11660	0
134	20231027	162400	193058390	11660	11660	11660	11660	0
135	20231027	162300	193058390	11660	11660	11660	11660	0
136	20231027	162200	193058390	11660	11660	11660	11660	0
137	20231027	162100	193058390	11660	11660	11660	11660	0
138	20231027	162000	193058390	11660	11660	11660	11660	0
139	20231027	161900	193058390	11660	11660	11660	11660	0
140	20231027	161800	193058390	11660	11660	11660	11660	0
141	20231027	161700	193058390	11660	11660	11660	11660	0
142	20231027	161600	193058390	11660	11660	11660	11660	0
143	20231027	161500	193058390	11660	11660	11660	11660	0
144	20231027	161400	193058390	11660	11660	11660	11660	0
145	20231027	161300	193058390	11660	11660	11660	11660	0
146	20231027	161200	193058390	11660	11660	11660	11660	0
147	20231027	161100	193058390	11660	11660	11660	11660	0
148	20231027	161000	193058390	11660	11660	11660	11660	0
149	20231027	160900	193058390	11660	11660	11660	11660	0
150	20231027	160800	193058390	11660	11660	11660	11660	0
151	20231027	160700	193058390	11660	11660	11660	11660	0
152	20231027	160600	193058390	11660	11660	11660	11660	728
153	20231027	160500	193058390	11660	11660	11660	11660	0
154	20231027	160400	193058390	11660	11660	11660	11660	0
155	20231027	160300	193058390	11660	11660	11660	11660	0
156	20231027	160200	193058390	11660	11660	11660	11660	0
157	20231027	160100	193058390	11660	11660	11660	11660	0
158	20231027	160000	193058390	11660	11660	11660	11660	0
159	20231027	155900	193058390	11660	11660	11660	11660	0
160	20231027	155800	193058390	11660	11660	11660	11660	0
161	20231027	155700	193058390	11660	11660	11660	11660	0
162	20231027	155600	193058390	11660	11660	11660	11660	0
163	20231027	155500	193058390	11660	11660	11660	11660	0
164	20231027	155400	193058390	11660	11660	11660	11660	0
165	20231027	155300	193058390	11660	11660	11660	11660	0
166	20231027	155200	193058390	11660	11660	11660	11660	0
167	20231027	155100	193058390	11660	11660	11660	11660	0
168	20231027	155000	193058390	11660	11660	11660	11660	0
169	20231027	154900	193058390	11660	11660	11660	11660	0
170	20231027	154800	193058390	11660	11660	11660	11660	0
171	20231027	154700	193058390	11660	11660	11660	11660	0
172	20231027	154600	193058390	11660	11660	11660	11660	0
173	20231027	154500	193058390	11660	11660	11660	11660	0
174	20231027	154400	193058390	11660	11660	11660	11660	0
175	20231027	154300	193058390	11660	11660	11660	11660	0
176	20231027	154200	193058390	11660	11660	11660	11660	0
177	20231027	154100	193058390	11660	11660	11660	11660	0
178	20231027	154000	193058390	11660	11660	11660	11660	0
179	20231027	153900	193058390	11660	11660	11660	11660	0
180	20231027	153800	193058390	11660	11660	11660	11660	0
181	20231027	153700	193058390	11660	11660	11660	11660	0
182	20231027	153600	193058390	11660	11660	11660	11660	728
183	20231027	153500	193058390	11660	11660	11660	11660	0
184	20231027	153400	193058390	11660	11660	11660	11660	0
185	20231027	153300	193058390	11660	11660	11660	11660	0
186	20231027	153200	193058390	11660	11660	11660	11660	0
187	20231027	153100	193058390	11660	11660	11660	11660	0
188	20231027	153000	193058390	11660	11660	11660	11660	728
189	20231027	152900	184569910	11590	11590	11590	11590	0
190	20231027	152800	184569910	11590	11590	11590	11590	0
191	20231027	152700	184569910	11590	11590	11590	11590	0
192	20231027	152600	184569910	11590	11590	11590	11590	0
193	20231027	152500	184569910	11590	11590	11590	11590	0
194	20231027	152400	184569910	11590	11590	11590	11590	0
195	20231027	152300	184569910	11590	11590	11590	11590	0
196	20231027	152200	184569910	11590	11590	11590	11590	0
197	20231027	152100	184569910	11590	11590	11590	11590	0
198	20231027	152000	184569910	11590	11590	11590	11590	0
199	20231027	151900	184569910	11590	11590	11590	11590	58
200	20231027	151800	183897690	11600	11600	11600	11600	0
201	20231027	151700	183897690	11600	11600	11600	11600	1
202	20231027	151600	183886090	11590	11600	11600	11590	4
203	20231027	151500	183839710	11590	11590	11590	11590	0
204	20231027	151400	183839710	11590	11590	11590	11590	2
205	20231027	151300	183816530	11600	11600	11600	11600	2
206	20231027	151200	183793330	11590	11590	11590	11590	4
207	20231027	151100	183746970	11600	11600	11600	11600	0
208	20231027	151000	183746970	11600	11600	11600	11600	52
209	20231027	150900	183143770	11600	11600	11600	11600	0
210	20231027	150800	183143770	11600	11600	11600	11600	0
211	20231027	150700	183143770	11600	11600	11600	11600	0
212	20231027	150600	183143770	11600	11600	11600	11600	0
213	20231027	150500	183143770	11600	11600	11600	11600	2
214	20231027	150400	183120570	11600	11600	11600	11600	2
215	20231027	150300	183097370	11590	11590	11590	11590	0
216	20231027	150200	183097370	11590	11590	11590	11590	0
217	20231027	150100	183097370	11590	11590	11590	11590	0
218	20231027	150000	183097370	11590	11590	11590	11590	0
219	20231027	145900	183097370	11590	11590	11590	11590	0
220	20231027	145800	183097370	11590	11590	11590	11590	1
221	20231027	145700	183085780	11590	11590	11590	11590	1
222	20231027	145600	183074190	11600	11600	11600	11600	42
223	20231027	145500	182586990	11600	11600	11600	11600	1
224	20231027	145400	182575390	11600	11600	11600	11600	9
225	20231027	145300	182470990	11600	11600	11600	11600	0
226	20231027	145200	182470990	11600	11600	11600	11600	2
227	20231027	145100	182447790	11600	11600	11600	11600	18
228	20231027	145000	182238990	11650	11650	11650	11650	0
229	20231027	144900	182238990	11650	11650	11650	11650	0
230	20231027	144800	182238990	11650	11650	11650	11650	0
231	20231027	144700	182238990	11650	11650	11650	11650	0
232	20231027	144600	182238990	11650	11650	11650	11650	1
233	20231027	144500	182227340	11650	11650	11650	11650	0
234	20231027	144400	182227340	11650	11650	11650	11650	0
235	20231027	144300	182227340	11650	11650	11650	11650	0
236	20231027	144200	182227340	11650	11650	11650	11650	100
237	20231027	144100	181062340	11590	11620	11650	11590	837
238	20231027	144000	171359260	11600	11600	11600	11600	1
239	20231027	143900	171347660	11610	11610	11610	11610	0
240	20231027	143800	171347660	11610	11610	11610	11610	51
241	20231027	143700	170755550	11600	11600	11600	11600	0
242	20231027	143600	170755550	11600	11600	11600	11600	0
243	20231027	143500	170755550	11600	11600	11600	11600	31
244	20231027	143400	170395950	11590	11590	11590	11590	157
245	20231027	143300	168576320	11600	11600	11600	11600	0
246	20231027	143200	168576320	11600	11600	11600	11600	0
247	20231027	143100	168576320	11600	11600	11600	11600	11
248	20231027	143000	168448720	11590	11590	11590	11590	0
249	20231027	142900	168448720	11590	11590	11590	11590	0
250	20231027	142800	168448720	11590	11590	11590	11590	0
251	20231027	142700	168448720	11590	11590	11590	11590	0
252	20231027	142600	168448720	11590	11590	11590	11590	0
253	20231027	142500	168448720	11590	11590	11590	11590	0
254	20231027	142400	168448720	11590	11590	11590	11590	0
255	20231027	142300	168448720	11590	11590	11590	11590	5
256	20231027	142200	168390770	11600	11600	11600	11600	1
257	20231027	142100	168379170	11590	11590	11590	11590	0
258	20231027	142000	168379170	11590	11590	11590	11590	0
259	20231027	141900	168379170	11590	11590	11590	11590	14
260	20231027	141800	168216910	11620	11620	11620	11620	0
261	20231027	141700	168216910	11620	11620	11620	11620	0
262	20231027	141600	168216910	11620	11620	11620	11620	0
263	20231027	141500	168216910	11620	11620	11620	11620	2
264	20231027	141400	168193670	11590	11590	11590	11590	0
265	20231027	141300	168193670	11590	11600	11600	11590	100
266	20231027	141200	167034470	11610	11610	11610	11610	11
267	20231027	141100	166906760	11620	11620	11620	11620	0
268	20231027	141000	166906760	11620	11620	11620	11620	0
269	20231027	140900	166906760	11620	11620	11620	11620	0
270	20231027	140800	166906760	11620	11620	11620	11620	0
271	20231027	140700	166906760	11620	11620	11620	11620	0
272	20231027	140600	166906760	11620	11620	11620	11620	0
273	20231027	140500	166906760	11620	11620	11620	11620	0
274	20231027	140400	166906760	11620	11620	11620	11620	0
275	20231027	140300	166906760	11620	11620	11620	11620	0
276	20231027	140200	166906760	11620	11620	11620	11620	0
277	20231027	140100	166906760	11620	11620	11620	11620	0
278	20231027	140000	166906760	11620	11620	11620	11620	0
279	20231027	135900	166906760	11620	11620	11620	11620	0
280	20231027	135800	166906760	11620	11620	11620	11620	0
281	20231027	135700	166906760	11620	11620	11620	11620	0
282	20231027	135600	166906760	11620	11620	11620	11620	14
283	20231027	135500	166744080	11620	11620	11620	11620	0
284	20231027	135400	166744080	11620	11620	11620	11620	0
285	20231027	135300	166744080	11620	11620	11620	11620	0
286	20231027	135200	166744080	11620	11620	11620	11620	0
287	20231027	135100	166744080	11620	11620	11620	11620	11
288	20231027	135000	166616260	11660	11660	11660	11660	9
289	20231027	134900	166511320	11660	11660	11660	11660	0
290	20231027	134800	166511320	11660	11660	11660	11660	0
291	20231027	134700	166511320	11660	11660	11660	11660	1
292	20231027	134600	166499660	11660	11660	11660	11660	0
293	20231027	134500	166499660	11660	11660	11660	11660	0
294	20231027	134400	166499660	11660	11660	11660	11660	0
295	20231027	134300	166499660	11660	11660	11660	11660	0
296	20231027	134200	166499660	11660	11660	11660	11660	0
297	20231027	134100	166499660	11660	11660	11660	11660	1
298	20231027	134000	166488000	11630	11630	11630	11630	0
299	20231027	133900	166488000	11630	11630	11630	11630	0
300	20231027	133800	166488000	11630	11630	11630	11630	0
301	20231027	133700	166488000	11630	11620	11630	11620	231
302	20231027	133600	163802530	11610	11610	11610	11610	0
303	20231027	133500	163802530	11610	11610	11610	11610	0
304	20231027	133400	163802530	11610	11610	11610	11610	0
305	20231027	133300	163802530	11610	11610	11610	11610	0
306	20231027	133200	163802530	11610	11610	11610	11610	0
307	20231027	133100	163802530	11610	11610	11610	11610	0
308	20231027	133000	163802530	11610	11610	11610	11610	0
309	20231027	132900	163802530	11610	11610	11610	11610	0
310	20231027	132800	163802530	11610	11610	11610	11610	0
311	20231027	132700	163802530	11610	11610	11610	11610	0
312	20231027	132600	163802530	11610	11610	11610	11610	0
313	20231027	132500	163802530	11610	11610	11610	11610	0
314	20231027	132400	163802530	11610	11610	11610	11610	100
315	20231027	132300	162641530	11620	11620	11620	11620	0
316	20231027	132200	162641530	11620	11620	11620	11620	0
317	20231027	132100	162641530	11620	11620	11620	11620	0
318	20231027	132000	162641530	11620	11620	11620	11620	0
319	20231027	131900	162641530	11620	11620	11620	11620	0
320	20231027	131800	162641530	11620	11620	11620	11620	0
321	20231027	131700	162641530	11620	11620	11620	11620	6
322	20231027	131600	162571810	11620	11620	11620	11620	0
323	20231027	131500	162571810	11620	11620	11620	11620	0
324	20231027	131400	162571810	11620	11620	11620	11620	35
325	20231027	131300	162165110	11620	11620	11620	11620	0
326	20231027	131200	162165110	11620	11620	11620	11620	0
327	20231027	131100	162165110	11620	11620	11620	11620	0
328	20231027	131000	162165110	11620	11620	11620	11620	0
329	20231027	130900	162165110	11620	11620	11620	11620	0
330	20231027	130800	162165110	11620	11620	11620	11620	15
331	20231027	130700	161990810	11610	11610	11610	11610	15
332	20231027	130600	161816660	11620	11620	11620	11620	0
333	20231027	130500	161816660	11620	11620	11620	11620	0
334	20231027	130400	161816660	11620	11620	11620	11620	0
335	20231027	130300	161816660	11620	11610	11620	11610	2
336	20231027	130200	161793430	11610	11610	11610	11610	0
337	20231027	130100	161793430	11610	11610	11610	11610	0
338	20231027	130000	161793430	11610	11610	11610	11610	18
339	20231027	125900	161584450	11590	11620	11620	11590	1000
340	20231027	125800	149989720	11630	11630	11630	11630	0
341	20231027	125700	149989720	11630	11630	11630	11630	0
342	20231027	125600	149989720	11630	11630	11630	11630	0
343	20231027	125500	149989720	11630	11630	11630	11630	0
344	20231027	125400	149989720	11630	11630	11630	11630	0
345	20231027	125300	149989720	11630	11630	11630	11630	0
346	20231027	125200	149989720	11630	11630	11630	11630	0
347	20231027	125100	149989720	11630	11630	11630	11630	0
348	20231027	125000	149989720	11630	11630	11630	11630	0
349	20231027	124900	149989720	11630	11630	11630	11630	0
350	20231027	124800	149989720	11630	11630	11630	11630	0
351	20231027	124700	149989720	11630	11630	11630	11630	0
352	20231027	124600	149989720	11630	11630	11630	11630	1
353	20231027	124500	149978090	11620	11620	11620	11620	0
354	20231027	124400	149978090	11620	11620	11620	11620	0
355	20231027	124300	149978090	11620	11640	11640	11620	1000
356	20231027	124200	138357940	11640	11640	11640	11640	1
357	20231027	124100	138346300	11640	11640	11640	11640	1
358	20231027	124000	138334660	11630	11630	11630	11630	0
359	20231027	123900	138334660	11630	11630	11630	11630	0
360	20231027	123800	138334660	11630	11630	11630	11630	0
361	20231027	123700	138334660	11630	11630	11630	11630	19
362	20231027	123600	138113690	11620	11620	11620	11620	0
363	20231027	123500	138113690	11620	11620	11620	11620	0
364	20231027	123400	138113690	11620	11620	11620	11620	0
365	20231027	123300	138113690	11620	11620	11620	11620	13
366	20231027	123200	137962630	11610	11610	11610	11610	0
367	20231027	123100	137962630	11610	11610	11610	11610	0
368	20231027	123000	137962630	11610	11610	11610	11610	0
369	20231027	122900	137962630	11610	11610	11610	11610	0
370	20231027	122800	137962630	11610	11610	11610	11610	0
371	20231027	122700	137962630	11610	11610	11610	11610	0
372	20231027	122600	137962630	11610	11610	11610	11610	0
373	20231027	122500	137962630	11610	11610	11610	11610	0
374	20231027	122400	137962630	11610	11610	11610	11610	0
375	20231027	122300	137962630	11610	11610	11610	11610	0
376	20231027	122200	137962630	11610	11610	11610	11610	0
377	20231027	122100	137962630	11610	11610	11610	11610	0
378	20231027	122000	137962630	11610	11610	11610	11610	0
379	20231027	121900	137962630	11610	11610	11610	11610	0
380	20231027	121800	137962630	11610	11610	11610	11610	0
381	20231027	121700	137962630	11610	11700	11700	11610	230
382	20231027	121600	135292030	11720	11720	11720	11720	0
383	20231027	121500	135292030	11720	11720	11720	11720	1
384	20231027	121400	135280310	11720	11720	11720	11720	0
385	20231027	121300	135280310	11720	11720	11720	11720	0
386	20231027	121200	135280310	11720	11720	11720	11720	0
387	20231027	121100	135280310	11720	11720	11720	11720	0
388	20231027	121000	135280310	11720	11720	11720	11720	0
389	20231027	120900	135280310	11720	11720	11720	11720	0
390	20231027	120800	135280310	11720	11720	11720	11720	0
391	20231027	120700	135280310	11720	11720	11720	11720	0
392	20231027	120600	135280310	11720	11720	11720	11720	0
393	20231027	120500	135280310	11720	11720	11720	11720	0
394	20231027	120400	135280310	11720	11720	11720	11720	0
395	20231027	120300	135280310	11720	11720	11720	11720	0
396	20231027	120200	135280310	11720	11720	11720	11720	0
397	20231027	120100	135280310	11720	11720	11720	11720	0
398	20231027	120000	135280310	11720	11720	11720	11720	0
399	20231027	115900	135280310	11720	11720	11720	11720	0
400	20231027	115800	135280310	11720	11720	11720	11720	0
401	20231027	115700	135280310	11720	11720	11720	11720	0
402	20231027	115600	135280310	11720	11720	11720	11720	0
403	20231027	115500	135280310	11720	11720	11720	11720	0
404	20231027	115400	135280310	11720	11720	11720	11720	0
405	20231027	115300	135280310	11720	11720	11720	11720	40
406	20231027	115200	134811510	11720	11720	11720	11720	11
407	20231027	115100	134682590	11740	11710	11760	11710	1336
408	20231027	115000	119002420	11590	11670	11670	11590	917
409	20231027	114900	108360800	11660	11660	11660	11660	0
410	20231027	114800	108360800	11660	11660	11660	11650	64
411	20231027	114700	107614940	11720	11720	11720	11720	0
412	20231027	114600	107614940	11720	11720	11720	11720	0
413	20231027	114500	107614940	11720	11720	11720	11720	0
414	20231027	114400	107614940	11720	11720	11720	11720	0
415	20231027	114300	107614940	11720	11720	11720	11720	0
416	20231027	114200	107614940	11720	11720	11720	11720	0
417	20231027	114100	107614940	11720	11720	11720	11720	0
418	20231027	114000	107614940	11720	11720	11720	11720	0
419	20231027	113900	107614940	11720	11720	11720	11720	0
420	20231027	113800	107614940	11720	11720	11720	11720	0
421	20231027	113700	107614940	11720	11720	11720	11720	0
422	20231027	113600	107614940	11720	11720	11720	11720	0
423	20231027	113500	107614940	11720	11720	11720	11720	0
424	20231027	113400	107614940	11720	11720	11720	11720	0
425	20231027	113300	107614940	11720	11720	11720	11720	10
426	20231027	113200	107497740	11720	11720	11720	11720	0
427	20231027	113100	107497740	11720	11720	11720	11720	0
428	20231027	113000	107497740	11720	11720	11720	11720	0
429	20231027	112900	107497740	11720	11720	11720	11720	0
430	20231027	112800	107497740	11720	11720	11720	11720	0
431	20231027	112700	107497740	11720	11720	11720	11720	0
432	20231027	112600	107497740	11720	11720	11720	11720	3
433	20231027	112500	107462580	11730	11730	11730	11730	0
434	20231027	112400	107462580	11730	11730	11730	11730	0
435	20231027	112300	107462580	11730	11730	11730	11730	0
436	20231027	112200	107462580	11730	11730	11730	11730	0
437	20231027	112100	107462580	11730	11730	11730	11730	0
438	20231027	112000	107462580	11730	11730	11730	11730	0
439	20231027	111900	107462580	11730	11720	11730	11720	18
440	20231027	111800	107251590	11650	11650	11650	11650	481
441	20231027	111700	101647940	11650	11650	11650	11650	0
442	20231027	111600	101647940	11650	11650	11650	11650	1
443	20231027	111500	101636290	11640	11640	11640	11640	0
444	20231027	111400	101636290	11640	11640	11640	11640	13
445	20231027	111300	101484970	11640	11640	11640	11640	0
446	20231027	111200	101484970	11640	11640	11640	11640	0
447	20231027	111100	101484970	11640	11640	11640	11640	0
448	20231027	111000	101484970	11640	11640	11640	11640	0
449	20231027	110900	101484970	11640	11640	11640	11640	0
450	20231027	110800	101484970	11640	11640	11640	11640	0
451	20231027	110700	101484970	11640	11730	11730	11640	300
452	20231027	110600	97992430	11730	11730	11730	11730	0
453	20231027	110500	97992430	11730	11730	11730	11730	0
454	20231027	110400	97992430	11730	11730	11730	11730	0
455	20231027	110300	97992430	11730	11730	11730	11730	4
456	20231027	110200	97945510	11800	11800	11800	11800	0
457	20231027	110100	97945510	11800	11800	11800	11800	0
458	20231027	110000	97945510	11800	11800	11800	11800	0
459	20231027	105900	97945510	11800	11800	11800	11800	0
460	20231027	105800	97945510	11800	11800	11800	11800	1
461	20231027	105700	97933710	11800	11800	11800	11800	15
462	20231027	105600	97756710	11800	11800	11800	11800	42
463	20231027	105500	97261110	11800	11800	11800	11800	0
464	20231027	105400	97261110	11800	11800	11800	11800	0
465	20231027	105300	97261110	11800	11800	11800	11800	0
466	20231027	105200	97261110	11800	11800	11800	11800	31
467	20231027	105100	96895310	11800	11800	11800	11800	1
468	20231027	105000	96883510	11800	11800	11800	11800	0
469	20231027	104900	96883510	11800	11800	11800	11800	310
470	20231027	104800	93225510	11800	11800	11800	11800	0
471	20231027	104700	93225510	11800	11800	11800	11800	0
472	20231027	104600	93225510	11800	11750	11800	11750	420
473	20231027	104500	88278810	11740	11710	11740	11710	719
474	20231027	104400	79855320	11700	11700	11700	11700	0
475	20231027	104300	79855320	11700	11700	11700	11700	0
476	20231027	104200	79855320	11700	11700	11700	11700	119
477	20231027	104100	78463020	11700	11700	11700	11700	0
478	20231027	104000	78463020	11700	11700	11700	11700	0
479	20231027	103900	78463020	11700	11700	11700	11700	0
480	20231027	103800	78463020	11700	11700	11700	11700	0
481	20231027	103700	78463020	11700	11700	11700	11700	99
482	20231027	103600	77304720	11700	11700	11700	11700	0
483	20231027	103500	77304720	11700	11700	11700	11700	0
484	20231027	103400	77304720	11700	11700	11700	11700	0
485	20231027	103300	77304720	11700	11700	11700	11700	1
486	20231027	103200	77293020	11710	11710	11710	11710	0
487	20231027	103100	77293020	11710	11710	11710	11710	0
488	20231027	103000	77293020	11710	11710	11710	11710	0
489	20231027	102900	77293020	11710	11710	11710	11710	0
490	20231027	102800	77293020	11710	11710	11710	11710	0
491	20231027	102700	77293020	11710	11710	11710	11710	0
492	20231027	102600	77293020	11710	11710	11710	11710	0
493	20231027	102500	77293020	11710	11710	11710	11710	0
494	20231027	102400	77293020	11710	11710	11710	11710	0
495	20231027	102300	77293020	11710	11710	11710	11710	0
496	20231027	102200	77293020	11710	11700	11710	11700	30
497	20231027	102100	76941770	11590	11590	11590	11590	0
498	20231027	102000	76941770	11590	11690	11690	11590	15
499	20231027	101900	76766920	11690	11690	11690	11690	0
500	20231027	101800	76766920	11690	11690	11690	11690	140
501	20231027	101700	75130320	11710	11710	11710	11710	0
502	20231027	101600	75130320	11710	11650	11710	11650	935
503	20231027	101500	64208840	11580	11580	11580	11580	0
504	20231027	101400	64208840	11580	11580	11580	11580	0
505	20231027	101300	64208840	11580	11580	11580	11580	0
506	20231027	101200	64208840	11580	11580	11580	11580	0
507	20231027	101100	64208840	11580	11580	11580	11580	0
508	20231027	101000	64208840	11580	11580	11580	11580	0
509	20231027	100900	64208840	11580	11580	11580	11580	14
510	20231027	100800	64046720	11660	11660	11660	11660	1
511	20231027	100700	64035060	11620	11620	11620	11620	0
512	20231027	100600	64035060	11620	11620	11620	11620	1
513	20231027	100500	64023440	11680	11680	11680	11680	1
514	20231027	100400	64011760	11680	11680	11680	11680	0
515	20231027	100300	64011760	11680	11680	11680	11680	1
516	20231027	100200	64000080	11700	11700	11700	11700	0
517	20231027	100100	64000080	11700	11700	11700	11700	0
518	20231027	100000	64000080	11700	11700	11700	11700	0
519	20231027	095900	64000080	11700	11700	11700	11700	0
520	20231027	095800	64000080	11700	11700	11700	11700	0
521	20231027	095700	64000080	11700	11700	11700	11700	0
522	20231027	095600	64000080	11700	11690	11700	11690	200
523	20231027	095500	61661560	11700	11700	11700	11700	0
524	20231027	095400	61661560	11700	11700	11700	11700	0
525	20231027	095300	61661560	11700	11700	11700	11700	0
526	20231027	095200	61661560	11700	11700	11700	11700	0
527	20231027	095100	61661560	11700	11680	11710	11680	547
528	20231027	095000	55263370	11680	11670	11680	11670	500
529	20231027	094900	49425480	11680	11680	11680	11680	0
530	20231027	094800	49425480	11680	11680	11680	11680	0
531	20231027	094700	49425480	11680	11680	11680	11680	0
532	20231027	094600	49425480	11680	11680	11680	11680	0
533	20231027	094500	49425480	11680	11680	11680	11680	0
534	20231027	094400	49425480	11680	11680	11680	11680	0
535	20231027	094300	49425480	11680	11550	11680	11530	186
536	20231027	094200	47268570	11560	11560	11560	11560	83
537	20231027	094100	46309090	11560	11570	11570	11560	36
538	20231027	094000	45892890	11560	11580	11580	11560	200
539	20231027	093900	43579100	11580	11580	11580	11580	0
540	20231027	093800	43579100	11580	11590	11590	11580	63
541	20231027	093700	42849550	11590	11590	11590	11590	0
542	20231027	093600	42849550	11590	11590	11590	11590	0
543	20231027	093500	42849550	11590	11590	11590	11590	0
544	20231027	093400	42849550	11590	11590	11590	11590	0
545	20231027	093300	42849550	11590	11590	11590	11590	0
546	20231027	093200	42849550	11590	11590	11590	11590	1
547	20231027	093100	42837960	11580	11580	11580	11580	3
548	20231027	093000	42803220	11580	11580	11580	11580	0
549	20231027	092900	42803220	11580	11580	11580	11580	0
550	20231027	092800	42803220	11580	11580	11580	11580	0
551	20231027	092700	42803220	11580	11580	11580	11580	4
552	20231027	092600	42756900	11580	11580	11580	11580	0
553	20231027	092500	42756900	11580	11580	11580	11580	113
554	20231027	092400	41448360	11590	11590	11590	11590	0
555	20231027	092300	41448360	11590	11590	11590	11590	0
556	20231027	092200	41448360	11590	11590	11590	11590	0
557	20231027	092100	41448360	11590	11590	11590	11590	0
558	20231027	092000	41448360	11590	11590	11590	11590	50
559	20231027	091900	40868860	11670	11670	11670	11670	0
560	20231027	091800	40868860	11670	11670	11670	11670	0
561	20231027	091700	40868860	11670	11660	11670	11660	120
562	20231027	091600	39468860	11670	11670	11670	11670	0
563	20231027	091500	39468860	11670	11600	11670	11600	1000
564	20231027	091400	27816830	11530	11530	11530	11530	0
565	20231027	091300	27816830	11530	11530	11530	11530	0
566	20231027	091200	27816830	11530	11530	11530	11530	6
567	20231027	091100	27747650	11530	11530	11530	11530	0
568	20231027	091000	27747650	11530	11530	11530	11530	1
569	20231027	090900	27736120	11630	11600	11630	11600	1000
570	20231027	090800	16112830	11510	11510	11510	11510	10
571	20231027	090700	15997730	11500	11500	11500	11500	0
572	20231027	090600	15997730	11500	11500	11500	11500	0
573	20231027	090500	15997730	11500	11500	11500	11500	0
574	20231027	090400	15997730	11500	11500	11500	11500	0
575	20231027	090300	15997730	11500	11510	11510	11500	150
576	20231027	090200	14272430	11500	11530	11530	11500	921
577	20231027	090100	3680000	11500	11500	11500	11500	0
578	20231027	090000	3680000	11500	11500	11500	11500	320