KissMeData/002390/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183600	154779810	12450	12450	12450	12450	530
3	20231011	183500	154779810	12450	12450	12450	12450	0
4	20231011	183400	154779810	12450	12450	12450	12450	0
5	20231011	183300	154779810	12450	12450	12450	12450	0
6	20231011	183200	154779810	12450	12450	12450	12450	0
7	20231011	183100	154779810	12450	12450	12450	12450	0
8	20231011	183000	154779810	12450	12450	12450	12450	0
9	20231011	182900	154779810	12450	12450	12450	12450	0
10	20231011	182800	154779810	12450	12450	12450	12450	0
11	20231011	182700	154779810	12450	12450	12450	12450	0
12	20231011	182600	154779810	12450	12450	12450	12450	0
13	20231011	182500	154779810	12450	12450	12450	12450	0
14	20231011	182400	154779810	12450	12450	12450	12450	0
15	20231011	182300	154779810	12450	12450	12450	12450	0
16	20231011	182200	154779810	12450	12450	12450	12450	0
17	20231011	182100	154779810	12450	12450	12450	12450	0
18	20231011	182000	154779810	12450	12450	12450	12450	0
19	20231011	181900	154779810	12450	12450	12450	12450	0
20	20231011	181800	154779810	12450	12450	12450	12450	0
21	20231011	181700	154779810	12450	12450	12450	12450	0
22	20231011	181600	154779810	12450	12450	12450	12450	0
23	20231011	181500	154779810	12450	12450	12450	12450	0
24	20231011	181400	154779810	12450	12450	12450	12450	0
25	20231011	181300	154779810	12450	12450	12450	12450	0
26	20231011	181200	154779810	12450	12450	12450	12450	0
27	20231011	181100	154779810	12450	12450	12450	12450	0
28	20231011	181000	154779810	12450	12450	12450	12450	0
29	20231011	180900	154779810	12450	12450	12450	12450	0
30	20231011	180800	154779810	12450	12450	12450	12450	0
31	20231011	180700	154779810	12450	12450	12450	12450	0
32	20231011	180600	154779810	12450	12450	12450	12450	530
33	20231011	180500	154779810	12450	12450	12450	12450	0
34	20231011	180400	154779810	12450	12450	12450	12450	0
35	20231011	180300	154779810	12450	12450	12450	12450	0
36	20231011	180200	154779810	12450	12450	12450	12450	0
37	20231011	180100	154779810	12450	12450	12450	12450	0
38	20231011	180000	154779810	12450	12450	12450	12450	0
39	20231011	175900	154779810	12450	12450	12450	12450	0
40	20231011	175800	154779810	12450	12450	12450	12450	0
41	20231011	175700	154779810	12450	12450	12450	12450	0
42	20231011	175600	154779810	12450	12450	12450	12450	0
43	20231011	175500	154779810	12450	12450	12450	12450	0
44	20231011	175400	154779810	12450	12450	12450	12450	0
45	20231011	175300	154779810	12450	12450	12450	12450	0
46	20231011	175200	154779810	12450	12450	12450	12450	0
47	20231011	175100	154779810	12450	12450	12450	12450	0
48	20231011	175000	154779810	12450	12450	12450	12450	0
49	20231011	174900	154779810	12450	12450	12450	12450	0
50	20231011	174800	154779810	12450	12450	12450	12450	0
51	20231011	174700	154779810	12450	12450	12450	12450	0
52	20231011	174600	154779810	12450	12450	12450	12450	0
53	20231011	174500	154779810	12450	12450	12450	12450	0
54	20231011	174400	154779810	12450	12450	12450	12450	0
55	20231011	174300	154779810	12450	12450	12450	12450	0
56	20231011	174200	154779810	12450	12450	12450	12450	0
57	20231011	174100	154779810	12450	12450	12450	12450	0
58	20231011	174000	154779810	12450	12450	12450	12450	0
59	20231011	173900	154779810	12450	12450	12450	12450	0
60	20231011	173800	154779810	12450	12450	12450	12450	0
61	20231011	173700	154779810	12450	12450	12450	12450	0
62	20231011	173600	154779810	12450	12450	12450	12450	530
63	20231011	173500	154779810	12450	12450	12450	12450	0
64	20231011	173400	154779810	12450	12450	12450	12450	0
65	20231011	173300	154779810	12450	12450	12450	12450	0
66	20231011	173200	154779810	12450	12450	12450	12450	0
67	20231011	173100	154779810	12450	12450	12450	12450	0
68	20231011	173000	154779810	12450	12450	12450	12450	0
69	20231011	172900	154779810	12450	12450	12450	12450	0
70	20231011	172800	154779810	12450	12450	12450	12450	0
71	20231011	172700	154779810	12450	12450	12450	12450	0
72	20231011	172600	154779810	12450	12450	12450	12450	0
73	20231011	172500	154779810	12450	12450	12450	12450	0
74	20231011	172400	154779810	12450	12450	12450	12450	0
75	20231011	172300	154779810	12450	12450	12450	12450	0
76	20231011	172200	154779810	12450	12450	12450	12450	0
77	20231011	172100	154779810	12450	12450	12450	12450	0
78	20231011	172000	154779810	12450	12450	12450	12450	0
79	20231011	171900	154779810	12450	12450	12450	12450	0
80	20231011	171800	154779810	12450	12450	12450	12450	0
81	20231011	171700	154779810	12450	12450	12450	12450	0
82	20231011	171600	154779810	12450	12450	12450	12450	0
83	20231011	171500	154779810	12450	12450	12450	12450	0
84	20231011	171400	154779810	12450	12450	12450	12450	0
85	20231011	171300	154779810	12450	12450	12450	12450	0
86	20231011	171200	154779810	12450	12450	12450	12450	0
87	20231011	171100	154779810	12450	12450	12450	12450	0
88	20231011	171000	154779810	12450	12450	12450	12450	0
89	20231011	170900	154779810	12450	12450	12450	12450	0
90	20231011	170800	154779810	12450	12450	12450	12450	0
91	20231011	170700	154779810	12450	12450	12450	12450	0
92	20231011	170600	154779810	12450	12450	12450	12450	530
93	20231011	170500	154779810	12450	12450	12450	12450	0
94	20231011	170400	154779810	12450	12450	12450	12450	0
95	20231011	170300	154779810	12450	12450	12450	12450	0
96	20231011	170200	154779810	12450	12450	12450	12450	0
97	20231011	170100	154779810	12450	12450	12450	12450	0
98	20231011	170000	154779810	12450	12450	12450	12450	0
99	20231011	165900	154779810	12450	12450	12450	12450	0
100	20231011	165800	154779810	12450	12450	12450	12450	0
101	20231011	165700	154779810	12450	12450	12450	12450	0
102	20231011	165600	154779810	12450	12450	12450	12450	0
103	20231011	165500	154779810	12450	12450	12450	12450	0
104	20231011	165400	154779810	12450	12450	12450	12450	0
105	20231011	165300	154779810	12450	12450	12450	12450	0
106	20231011	165200	154779810	12450	12450	12450	12450	0
107	20231011	165100	154779810	12450	12450	12450	12450	0
108	20231011	165000	154779810	12450	12450	12450	12450	0
109	20231011	164900	154779810	12450	12450	12450	12450	0
110	20231011	164800	154779810	12450	12450	12450	12450	0
111	20231011	164700	154779810	12450	12450	12450	12450	0
112	20231011	164600	154779810	12450	12450	12450	12450	0
113	20231011	164500	154779810	12450	12450	12450	12450	0
114	20231011	164400	154779810	12450	12450	12450	12450	0
115	20231011	164300	154779810	12450	12450	12450	12450	0
116	20231011	164200	154779810	12450	12450	12450	12450	0
117	20231011	164100	154779810	12450	12450	12450	12450	0
118	20231011	164000	154779810	12450	12450	12450	12450	0
119	20231011	163900	154779810	12450	12450	12450	12450	0
120	20231011	163800	154779810	12450	12450	12450	12450	0
121	20231011	163700	154779810	12450	12450	12450	12450	0
122	20231011	163600	154779810	12450	12450	12450	12450	530
123	20231011	163500	154779810	12450	12450	12450	12450	0
124	20231011	163400	154779810	12450	12450	12450	12450	0
125	20231011	163300	154779810	12450	12450	12450	12450	0
126	20231011	163200	154779810	12450	12450	12450	12450	0
127	20231011	163100	154779810	12450	12450	12450	12450	0
128	20231011	163000	154779810	12450	12450	12450	12450	0
129	20231011	162900	154779810	12450	12450	12450	12450	0
130	20231011	162800	154779810	12450	12450	12450	12450	0
131	20231011	162700	154779810	12450	12450	12450	12450	0
132	20231011	162600	154779810	12450	12450	12450	12450	0
133	20231011	162500	154779810	12450	12450	12450	12450	0
134	20231011	162400	154779810	12450	12450	12450	12450	0
135	20231011	162300	154779810	12450	12450	12450	12450	0
136	20231011	162200	154779810	12450	12450	12450	12450	0
137	20231011	162100	154779810	12450	12450	12450	12450	0
138	20231011	162000	154779810	12450	12450	12450	12450	0
139	20231011	161900	154779810	12450	12450	12450	12450	0
140	20231011	161800	154779810	12450	12450	12450	12450	0
141	20231011	161700	154779810	12450	12450	12450	12450	0
142	20231011	161600	154779810	12450	12450	12450	12450	0
143	20231011	161500	154779810	12450	12450	12450	12450	0
144	20231011	161400	154779810	12450	12450	12450	12450	0
145	20231011	161300	154779810	12450	12450	12450	12450	0
146	20231011	161200	154779810	12450	12450	12450	12450	0
147	20231011	161100	154779810	12450	12450	12450	12450	0
148	20231011	161000	154779810	12450	12450	12450	12450	0
149	20231011	160900	154779810	12450	12450	12450	12450	0
150	20231011	160800	154779810	12450	12450	12450	12450	0
151	20231011	160700	154779810	12450	12450	12450	12450	0
152	20231011	160600	154779810	12450	12450	12450	12450	530
153	20231011	160500	154779810	12450	12450	12450	12450	0
154	20231011	160400	154779810	12450	12450	12450	12450	0
155	20231011	160300	154779810	12450	12450	12450	12450	0
156	20231011	160200	154779810	12450	12450	12450	12450	0
157	20231011	160100	154779810	12450	12450	12450	12450	0
158	20231011	160000	154779810	12450	12450	12450	12450	0
159	20231011	155900	154779810	12450	12450	12450	12450	0
160	20231011	155800	154779810	12450	12450	12450	12450	0
161	20231011	155700	154779810	12450	12450	12450	12450	0
162	20231011	155600	154779810	12450	12450	12450	12450	0
163	20231011	155500	154779810	12450	12450	12450	12450	0
164	20231011	155400	154779810	12450	12450	12450	12450	0
165	20231011	155300	154779810	12450	12450	12450	12450	0
166	20231011	155200	154779810	12450	12450	12450	12450	0
167	20231011	155100	154779810	12450	12450	12450	12450	0
168	20231011	155000	154779810	12450	12450	12450	12450	0
169	20231011	154900	154779810	12450	12450	12450	12450	0
170	20231011	154800	154779810	12450	12450	12450	12450	0
171	20231011	154700	154779810	12450	12450	12450	12450	0
172	20231011	154600	154779810	12450	12450	12450	12450	0
173	20231011	154500	154779810	12450	12450	12450	12450	0
174	20231011	154400	154779810	12450	12450	12450	12450	0
175	20231011	154300	154779810	12450	12450	12450	12450	0
176	20231011	154200	154779810	12450	12450	12450	12450	0
177	20231011	154100	154779810	12450	12450	12450	12450	0
178	20231011	154000	154779810	12450	12450	12450	12450	0
179	20231011	153900	154779810	12450	12450	12450	12450	0
180	20231011	153800	154779810	12450	12450	12450	12450	0
181	20231011	153700	154779810	12450	12450	12450	12450	0
182	20231011	153600	154779810	12450	12450	12450	12450	530
183	20231011	153500	154779810	12450	12450	12450	12450	0
184	20231011	153400	154779810	12450	12450	12450	12450	0
185	20231011	153300	154779810	12450	12450	12450	12450	0
186	20231011	153200	154779810	12450	12450	12450	12450	0
187	20231011	153100	154779810	12450	12450	12450	12450	0
188	20231011	153000	154779810	12450	12450	12450	12450	530
189	20231011	152900	148181310	12470	12470	12470	12470	0
190	20231011	152800	148181310	12470	12470	12470	12470	0
191	20231011	152700	148181310	12470	12470	12470	12470	0
192	20231011	152600	148181310	12470	12470	12470	12470	0
193	20231011	152500	148181310	12470	12470	12470	12470	0
194	20231011	152400	148181310	12470	12470	12470	12470	0
195	20231011	152300	148181310	12470	12470	12470	12470	0
196	20231011	152200	148181310	12470	12470	12470	12470	0
197	20231011	152100	148181310	12470	12470	12470	12470	0
198	20231011	152000	148181310	12470	12470	12470	12470	0
199	20231011	151900	148181310	12470	12450	12470	12450	175
200	20231011	151800	146000500	12470	12450	12470	12400	193
201	20231011	151700	143597640	12450	12470	12470	12450	76
202	20231011	151600	142650280	12450	12420	12470	12420	172
203	20231011	151500	140507480	12390	12400	12400	12390	37
204	20231011	151400	140049040	12390	12390	12390	12390	3
205	20231011	151300	140011870	12390	12400	12400	12390	37
206	20231011	151200	139553390	12410	12410	12410	12410	1
207	20231011	151100	139540980	12390	12390	12390	12390	36
208	20231011	151000	139094940	12390	12390	12390	12390	41
209	20231011	150900	138586950	12400	12400	12400	12400	39
210	20231011	150800	138103350	12410	12400	12410	12400	41
211	20231011	150700	137594910	12400	12400	12400	12400	2
212	20231011	150600	137570110	12400	12400	12400	12400	35
213	20231011	150500	137136110	12400	12410	12410	12400	6
214	20231011	150400	137061700	12410	12410	12410	12410	2
215	20231011	150300	137036880	12420	12420	12420	12420	0
216	20231011	150200	137036880	12420	12420	12420	12420	26
217	20231011	150100	136713960	12430	12430	12430	12430	1
218	20231011	150000	136701530	12430	12390	12430	12390	70
219	20231011	145900	135833110	12390	12390	12390	12390	0
220	20231011	145800	135833110	12390	12390	12390	12390	37
221	20231011	145700	135374680	12390	12390	12390	12390	0
222	20231011	145600	135374680	12390	12390	12390	12390	237
223	20231011	145500	132438250	12400	12390	12400	12390	36
224	20231011	145400	131991860	12400	12400	12400	12400	10
225	20231011	145300	131867860	12400	12400	12400	12400	30
226	20231011	145200	131495860	12390	12390	12390	12390	0
227	20231011	145100	131495860	12390	12390	12390	12390	47
228	20231011	145000	130913530	12390	12390	12390	12390	0
229	20231011	144900	130913530	12390	12390	12390	12390	36
230	20231011	144800	130467490	12390	12390	12390	12390	0
231	20231011	144700	130467490	12390	12390	12390	12390	37
232	20231011	144600	130009060	12390	12390	12390	12390	8
233	20231011	144500	129909940	12390	12390	12390	12390	37
234	20231011	144400	129451510	12400	12400	12400	12400	4
235	20231011	144300	129401910	12390	12400	12400	12390	37
236	20231011	144200	128943470	12390	12390	12390	12390	77
237	20231011	144100	127989440	12390	12390	12390	12390	0
238	20231011	144000	127989440	12390	12390	12390	12390	37
239	20231011	143900	127531010	12400	12400	12400	12400	0
240	20231011	143800	127531010	12400	12390	12400	12390	37
241	20231011	143700	127072570	12400	12400	12400	12400	0
242	20231011	143600	127072570	12400	12400	12400	12400	35
243	20231011	143500	126638570	12390	12390	12390	12390	0
244	20231011	143400	126638570	12390	12390	12390	12390	37
245	20231011	143300	126180140	12390	12390	12390	12390	0
246	20231011	143200	126180140	12390	12390	12390	12390	36
247	20231011	143100	125734100	12400	12400	12400	12400	77
248	20231011	143000	124779300	12400	12400	12400	12400	0
249	20231011	142900	124779300	12400	12400	12400	12400	37
250	20231011	142800	124320500	12390	12390	12390	12390	0
251	20231011	142700	124320500	12390	12390	12390	12390	36
252	20231011	142600	123874460	12390	12390	12390	12390	1
253	20231011	142500	123862070	12390	12390	12390	12390	79
254	20231011	142400	122883260	12390	12390	12390	12390	0
255	20231011	142300	122883260	12390	12390	12390	12390	37
256	20231011	142200	122424830	12390	12390	12390	12390	0
257	20231011	142100	122424830	12390	12390	12390	12390	36
258	20231011	142000	121978790	12390	12390	12390	12390	55
259	20231011	141900	121297340	12400	12400	12400	12400	28
260	20231011	141800	120950140	12390	12390	12390	12390	37
261	20231011	141700	120491710	12390	12390	12390	12390	0
262	20231011	141600	120491710	12390	12390	12390	12390	36
263	20231011	141500	120045670	12390	12390	12390	12390	10
264	20231011	141400	119921770	12390	12400	12400	12390	187
265	20231011	141300	117604520	12400	12400	12400	12400	0
266	20231011	141200	117604520	12400	12400	12400	12400	37
267	20231011	141100	117145720	12420	12410	12420	12400	753
268	20231011	141000	107807820	12410	12410	12410	12410	36
269	20231011	140900	107361060	12410	12410	12410	12410	37
270	20231011	140800	106901890	12410	12410	12410	12410	0
271	20231011	140700	106901890	12410	12410	12410	12410	87
272	20231011	140600	105822220	12410	12410	12410	12410	0
273	20231011	140500	105822220	12410	12410	12410	12410	36
274	20231011	140400	105375460	12410	12410	12410	12410	100
275	20231011	140300	104134460	12410	12410	12410	12410	37
276	20231011	140200	103675290	12410	12410	12410	12410	10
277	20231011	140100	103551190	12410	12410	12410	12410	37
278	20231011	140000	103092020	12420	12420	12420	12420	0
279	20231011	135900	103092020	12420	12420	12420	12420	9
280	20231011	135800	102980240	12430	12410	12430	12410	41
281	20231011	135700	102471360	12420	12420	12420	12420	1
282	20231011	135600	102458940	12410	12410	12410	12410	37
283	20231011	135500	101999770	12420	12420	12420	12420	20
284	20231011	135400	101751370	12410	12410	12410	12410	36
285	20231011	135300	101304610	12410	12410	12410	12410	0
286	20231011	135200	101304610	12410	12410	12410	12410	37
287	20231011	135100	100845440	12420	12420	12420	12420	14
288	20231011	135000	100671560	12420	12420	12420	12420	1
289	20231011	134900	100659140	12410	12410	12410	12410	0
290	20231011	134800	100659140	12410	12410	12410	12410	36
291	20231011	134700	100212380	12410	12410	12410	12410	37
292	20231011	134600	99753210	12410	12410	12410	12410	50
293	20231011	134500	99132710	12410	12410	12410	12410	37
294	20231011	134400	98673540	12410	12410	12410	12410	0
295	20231011	134300	98673540	12410	12410	12410	12410	36
296	20231011	134200	98226780	12410	12410	12410	12410	0
297	20231011	134100	98226780	12410	12420	12420	12410	42
298	20231011	134000	97705510	12420	12410	12420	12410	28
299	20231011	133900	97357860	12410	12410	12410	12410	37
300	20231011	133800	96898690	12410	12410	12410	12410	0
301	20231011	133700	96898690	12410	12410	12410	12410	36
302	20231011	133600	96451930	12410	12410	12410	12410	37
303	20231011	133500	95992760	12420	12420	12420	12420	2
304	20231011	133400	95967920	12420	12410	12420	12410	38
305	20231011	133300	95496330	12410	12410	12410	12410	0
306	20231011	133200	95496330	12410	12410	12410	12410	36
307	20231011	133100	95049570	12420	12420	12420	12420	1
308	20231011	133000	95037150	12410	12410	12410	12410	37
309	20231011	132900	94577980	12410	12410	12410	12410	0
310	20231011	132800	94577980	12410	12410	12410	12410	37
311	20231011	132700	94118810	12410	12410	12410	12410	4
312	20231011	132600	94069170	12410	12410	12410	12410	70
313	20231011	132500	93200470	12420	12420	12420	12420	8
314	20231011	132400	93101110	12420	12420	12420	12420	42
315	20231011	132300	92579470	12420	12410	12420	12410	73
316	20231011	132200	91673410	12410	12410	12410	12410	0
317	20231011	132100	91673410	12410	12420	12420	12410	10
318	20231011	132000	91549300	12420	12420	12420	12420	1
319	20231011	131900	91536880	12400	12400	12400	12400	37
320	20231011	131800	91078080	12410	12410	12410	12410	0
321	20231011	131700	91078080	12410	12400	12410	12400	47
322	20231011	131600	90495180	12410	12410	12410	12410	21
323	20231011	131500	90234570	12400	12400	12400	12400	36
324	20231011	131400	89788170	12410	12410	12410	12410	6
325	20231011	131300	89713710	12410	12410	12410	12410	28
326	20231011	131200	89366230	12400	12400	12400	12400	37
327	20231011	131100	88907430	12400	12400	12400	12400	0
328	20231011	131000	88907430	12400	12400	12400	12400	36
329	20231011	130900	88461030	12400	12400	12400	12400	0
330	20231011	130800	88461030	12400	12400	12400	12400	37
331	20231011	130700	88002230	12410	12410	12410	12410	6
332	20231011	130600	87927770	12400	12410	12410	12400	69
333	20231011	130500	87071850	12400	12400	12400	12400	0
334	20231011	130400	87071850	12400	12400	12410	12400	56
335	20231011	130300	86377440	12400	12400	12400	12400	18
336	20231011	130200	86154240	12400	12400	12400	12400	0
337	20231011	130100	86154240	12400	12400	12400	12400	37
338	20231011	130000	85695440	12400	12400	12400	12400	0
339	20231011	125900	85695440	12400	12400	12400	12400	36
340	20231011	125800	85249040	12400	12400	12400	12400	47
341	20231011	125700	84666240	12400	12400	12400	12400	1
342	20231011	125600	84653840	12390	12390	12390	12390	156
343	20231011	125500	82721000	12390	12390	12390	12390	37
344	20231011	125400	82262570	12390	12390	12390	12390	0
345	20231011	125300	82262570	12390	12400	12400	12390	62
346	20231011	125200	81494130	12400	12400	12400	12400	11
347	20231011	125100	81357730	12400	12400	12400	12400	0
348	20231011	125000	81357730	12400	12410	12410	12400	46
349	20231011	124900	80787240	12400	12400	12400	12400	0
350	20231011	124800	80787240	12400	12400	12400	12400	55
351	20231011	124700	80105240	12400	12400	12400	12400	2
352	20231011	124600	80080440	12400	12400	12400	12400	26
353	20231011	124500	79758040	12400	12400	12400	12400	0
354	20231011	124400	79758040	12400	12400	12400	12400	37
355	20231011	124300	79299240	12400	12400	12400	12400	0
356	20231011	124200	79299240	12400	12400	12400	12400	36
357	20231011	124100	78852840	12410	12410	12410	12410	1
358	20231011	124000	78840430	12410	12410	12410	12410	0
359	20231011	123900	78840430	12410	12410	12410	12410	37
360	20231011	123800	78381260	12410	12410	12410	12410	0
361	20231011	123700	78381260	12410	12410	12410	12400	68
362	20231011	123600	77537740	12410	12410	12410	12410	0
363	20231011	123500	77537740	12410	12410	12410	12410	16
364	20231011	123400	77339180	12410	12410	12410	12410	0
365	20231011	123300	77339180	12410	12410	12410	12410	37
366	20231011	123200	76880010	12410	12410	12410	12410	0
367	20231011	123100	76880010	12410	12420	12420	12410	60
368	20231011	123000	76135170	12420	12420	12420	12420	13
369	20231011	122900	75973710	12410	12410	12410	12410	0
370	20231011	122800	75973710	12410	12410	12410	12410	37
371	20231011	122700	75514540	12410	12410	12410	12410	0
372	20231011	122600	75514540	12410	12410	12410	12410	36
373	20231011	122500	75067780	12420	12420	12420	12420	0
374	20231011	122400	75067780	12420	12420	12420	12420	37
375	20231011	122300	74608240	12430	12430	12430	12430	0
376	20231011	122200	74608240	12430	12460	12460	12430	15
377	20231011	122100	74421640	12410	12410	12410	12410	9
378	20231011	122000	74309950	12410	12410	12410	12410	36
379	20231011	121900	73863190	12410	12410	12410	12410	37
380	20231011	121800	73404020	12410	12410	12410	12410	0
381	20231011	121700	73404020	12410	12410	12410	12410	37
382	20231011	121600	72944850	12410	12410	12410	12410	15
383	20231011	121500	72758700	12410	12410	12410	12410	21
384	20231011	121400	72498090	12410	12410	12410	12410	34
385	20231011	121300	72076150	12400	12410	12410	12400	73
386	20231011	121200	71170810	12410	12410	12410	12410	0
387	20231011	121100	71170810	12410	12410	12410	12410	37
388	20231011	121000	70711640	12410	12410	12410	12410	0
389	20231011	120900	70711640	12410	12420	12420	12410	72
390	20231011	120800	69817760	12420	12420	12420	12420	1
391	20231011	120700	69805340	12440	12440	12440	12440	0
392	20231011	120600	69805340	12440	12440	12440	12440	37
393	20231011	120500	69345060	12440	12440	12440	12440	13
394	20231011	120400	69183340	12440	12440	12440	12440	36
395	20231011	120300	68735500	12440	12440	12440	12440	10
396	20231011	120200	68611100	12440	12440	12440	12440	37
397	20231011	120100	68150820	12440	12440	12440	12440	4
398	20231011	120000	68101060	12440	12480	12480	12440	34
399	20231011	115900	67678060	12440	12440	12440	12440	0
400	20231011	115800	67678060	12440	12480	12480	12440	37
401	20231011	115700	67217740	12440	12440	12440	12440	37
402	20231011	115600	66757460	12440	12440	12440	12440	0
403	20231011	115500	66757460	12440	12440	12440	12440	62
404	20231011	115400	65986180	12450	12450	12450	12450	0
405	20231011	115300	65986180	12450	12450	12450	12440	84
406	20231011	115200	64940430	12440	12450	12450	12440	6
407	20231011	115100	64865760	12440	12440	12440	12440	37
408	20231011	115000	64405480	12440	12440	12440	12440	0
409	20231011	114900	64405480	12440	12440	12440	12440	37
410	20231011	114800	63945200	12440	12410	12440	12410	106
411	20231011	114700	62627760	12410	12410	12430	12410	21
412	20231011	114600	62367130	12400	12400	12400	12400	47
413	20231011	114500	61784330	12400	12400	12400	12400	0
414	20231011	114400	61784330	12400	12400	12400	12400	37
415	20231011	114300	61325530	12410	12410	12410	12410	3
416	20231011	114200	61288300	12410	12410	12410	12400	50
417	20231011	114100	60667890	12400	12400	12400	12400	0
418	20231011	114000	60667890	12400	12400	12400	12400	37
419	20231011	113900	60209090	12410	12410	12410	12410	1
420	20231011	113800	60196680	12410	12420	12430	12410	32
421	20231011	113700	59799260	12410	12410	12410	12410	10
422	20231011	113600	59675160	12410	12410	12410	12410	36
423	20231011	113500	59228400	12410	12410	12410	12410	37
424	20231011	113400	58769230	12410	12410	12410	12410	0
425	20231011	113300	58769230	12410	12410	12410	12410	37
426	20231011	113200	58310060	12420	12420	12420	12420	25
427	20231011	113100	57999560	12420	12420	12420	12420	10
428	20231011	113000	57875360	12440	12440	12440	12440	1
429	20231011	112900	57862920	12410	12410	12410	12410	37
430	20231011	112800	57403750	12440	12440	12440	12440	1
431	20231011	112700	57391310	12410	12440	12440	12410	38
432	20231011	112600	56919700	12410	12410	12410	12410	0
433	20231011	112500	56919700	12410	12410	12410	12410	36
434	20231011	112400	56472940	12410	12400	12410	12400	38
435	20231011	112300	56001730	12410	12410	12410	12410	0
436	20231011	112200	56001730	12410	12410	12410	12410	38
437	20231011	112100	55530150	12400	12400	12400	12400	0
438	20231011	112000	55530150	12400	12400	12400	12400	36
439	20231011	111900	55083750	12420	12420	12420	12420	0
440	20231011	111800	55083750	12420	12400	12420	12400	59
441	20231011	111700	54351710	12400	12400	12400	12400	0
442	20231011	111600	54351710	12400	12400	12400	12400	37
443	20231011	111500	53892910	12400	12400	12400	12400	35
444	20231011	111400	53458910	12400	12400	12400	12400	12
445	20231011	111300	53310110	12400	12400	12400	12400	173
446	20231011	111200	51164910	12410	12410	12410	12410	0
447	20231011	111100	51164910	12410	12410	12410	12400	97
448	20231011	111000	49961510	12410	12410	12410	12410	0
449	20231011	110900	49961510	12410	12410	12410	12410	20
450	20231011	110800	49713310	12410	12410	12410	12410	0
451	20231011	110700	49713310	12410	12410	12410	12410	37
452	20231011	110600	49254140	12410	12410	12410	12410	0
453	20231011	110500	49254140	12410	12420	12420	12410	52
454	20231011	110400	48608720	12420	12420	12420	12420	0
455	20231011	110300	48608720	12420	12420	12420	12420	22
456	20231011	110200	48335480	12440	12440	12440	12420	40
457	20231011	110100	47838620	12420	12420	12420	12420	52
458	20231011	110000	47192780	12420	12410	12420	12410	57
459	20231011	105900	46485210	12420	12420	12420	12420	0
460	20231011	105800	46485210	12420	12420	12420	12420	31
461	20231011	105700	46100190	12420	12420	12420	12420	0
462	20231011	105600	46100190	12420	12420	12420	12420	37
463	20231011	105500	45640650	12430	12430	12430	12430	0
464	20231011	105400	45640650	12430	12440	12440	12430	108
465	20231011	105300	44298130	12440	12440	12440	12440	26
466	20231011	105200	43974690	12440	12440	12440	12440	10
467	20231011	105100	43850290	12440	12440	12440	12440	37
468	20231011	105000	43390010	12440	12440	12440	12440	0
469	20231011	104900	43390010	12440	12440	12440	12440	37
470	20231011	104800	42929730	12440	12440	12440	12440	0
471	20231011	104700	42929730	12440	12490	12490	12440	43
472	20231011	104600	42394460	12450	12450	12450	12450	0
473	20231011	104500	42394460	12450	12450	12450	12450	37
474	20231011	104400	41933810	12450	12450	12450	12450	20
475	20231011	104300	41684810	12450	12450	12450	12450	36
476	20231011	104200	41236610	12460	12460	12460	12460	22
477	20231011	104100	40962490	12460	12500	12500	12460	34
478	20231011	104000	40538450	12500	12500	12500	12500	0
479	20231011	103900	40538450	12500	12500	12500	12500	0
480	20231011	103800	40538450	12500	12500	12500	12500	0
481	20231011	103700	40538450	12500	12500	12500	12500	0
482	20231011	103600	40538450	12500	12500	12500	12500	0
483	20231011	103500	40538450	12500	12500	12500	12500	17
484	20231011	103400	40325950	12490	12490	12490	12490	0
485	20231011	103300	40325950	12490	12490	12490	12490	0
486	20231011	103200	40325950	12490	12490	12490	12490	1
487	20231011	103100	40313460	12490	12490	12490	12490	0
488	20231011	103000	40313460	12490	12490	12490	12490	0
489	20231011	102900	40313460	12490	12490	12490	12490	0
490	20231011	102800	40313460	12490	12490	12490	12490	0
491	20231011	102700	40313460	12490	12490	12490	12490	0
492	20231011	102600	40313460	12490	12490	12490	12490	19
493	20231011	102500	40076150	12490	12490	12490	12490	1
494	20231011	102400	40063660	12490	12490	12490	12490	2
495	20231011	102300	40038680	12500	12490	12500	12490	98
496	20231011	102200	38814160	12460	12460	12460	12460	0
497	20231011	102100	38814160	12460	12460	12460	12460	0
498	20231011	102000	38814160	12460	12460	12460	12460	0
499	20231011	101900	38814160	12460	12460	12460	12460	0
500	20231011	101800	38814160	12460	12450	12460	12450	50
501	20231011	101700	38191460	12450	12450	12450	12450	1
502	20231011	101600	38179010	12420	12420	12420	12420	0
503	20231011	101500	38179010	12420	12420	12420	12420	0
504	20231011	101400	38179010	12420	12420	12420	12420	1
505	20231011	101300	38166590	12400	12400	12400	12400	0
506	20231011	101200	38166590	12400	12400	12400	12400	0
507	20231011	101100	38166590	12400	12400	12400	12400	0
508	20231011	101000	38166590	12400	12400	12400	12400	0
509	20231011	100900	38166590	12400	12400	12400	12400	10
510	20231011	100800	38042590	12390	12390	12390	12390	0
511	20231011	100700	38042590	12390	12390	12390	12390	0
512	20231011	100600	38042590	12390	12420	12420	12390	700
513	20231011	100500	29365550	12420	12420	12420	12420	0
514	20231011	100400	29365550	12420	12430	12430	12420	22
515	20231011	100300	29092200	12500	12500	12500	12500	0
516	20231011	100200	29092200	12500	12500	12500	12500	0
517	20231011	100100	29092200	12500	12500	12500	12500	1
518	20231011	100000	29079700	12500	12500	12500	12500	1
519	20231011	095900	29067200	12500	12500	12500	12500	3
520	20231011	095800	29029700	12500	12500	12500	12500	5
521	20231011	095700	28967200	12500	12500	12500	12500	5
522	20231011	095600	28904700	12500	12490	12500	12490	6
523	20231011	095500	28829750	12490	12500	12500	12410	12
524	20231011	095400	28680390	12500	12420	12500	12410	23
525	20231011	095300	28394400	12510	12510	12510	12510	6
526	20231011	095200	28319340	12510	12510	12510	12510	6
527	20231011	095100	28244280	12510	12520	12530	12400	1835
528	20231011	095000	5467780	12520	12520	12520	12520	6
529	20231011	094900	5392660	12520	12520	12520	12520	5
530	20231011	094800	5330060	12520	12520	12520	12460	33
531	20231011	094700	4917070	12530	12520	12530	12520	5
532	20231011	094600	4854450	12520	12520	12520	12520	2
533	20231011	094500	4829410	12520	12460	12520	12460	7
534	20231011	094400	4742130	12550	12550	12550	12550	0
535	20231011	094300	4742130	12550	12550	12550	12550	0
536	20231011	094200	4742130	12550	12550	12550	12550	0
537	20231011	094100	4742130	12550	12550	12550	12550	0
538	20231011	094000	4742130	12550	12550	12550	12550	1
539	20231011	093900	4729580	12460	12560	12560	12460	3
540	20231011	093800	4692100	12460	12490	12490	12460	103
541	20231011	093700	3406690	12580	12580	12580	12580	0
542	20231011	093600	3406690	12580	12580	12580	12580	0
543	20231011	093500	3406690	12580	12490	12580	12490	9
544	20231011	093400	3294190	12590	12590	12590	12590	0
545	20231011	093300	3294190	12590	12590	12590	12590	0
546	20231011	093200	3294190	12590	12590	12590	12590	0
547	20231011	093100	3294190	12590	12590	12590	12590	2
548	20231011	093000	3269010	12590	12480	12590	12480	2
549	20231011	092900	3243940	12440	12540	12540	12440	20
550	20231011	092800	2994160	12540	12540	12540	12540	0
551	20231011	092700	2994160	12540	12540	12540	12540	3
552	20231011	092600	2956540	12590	12590	12590	12590	0
553	20231011	092500	2956540	12590	12590	12590	12590	1
554	20231011	092400	2943950	12580	12580	12580	12580	0
555	20231011	092300	2943950	12580	12540	12580	12540	19
556	20231011	092200	2705380	12560	12560	12560	12560	0
557	20231011	092100	2705380	12560	12550	12560	12550	2
558	20231011	092000	2680270	12540	12540	12540	12540	0
559	20231011	091900	2680270	12540	12540	12540	12540	181
560	20231011	091800	410530	12540	12540	12540	12540	1
561	20231011	091700	397990	12540	12540	12540	12540	0
562	20231011	091600	397990	12540	12540	12540	12540	1
563	20231011	091500	385450	12530	12530	12530	12530	0
564	20231011	091400	385450	12530	12530	12530	12530	0
565	20231011	091300	385450	12530	12530	12530	12530	0
566	20231011	091200	385450	12530	12530	12530	12530	0
567	20231011	091100	385450	12530	12530	12530	12530	3
568	20231011	091000	347860	12520	12520	12520	12520	0
569	20231011	090900	347860	12520	12510	12520	12510	2
570	20231011	090800	322830	12520	12520	12520	12520	0
571	20231011	090700	322830	12520	12520	12520	12520	2
572	20231011	090600	297790	12520	12520	12520	12520	0
573	20231011	090500	297790	12520	12520	12520	12520	2
574	20231011	090400	272750	12520	12500	12520	12500	3
575	20231011	090300	235220	12380	12380	12380	12380	0
576	20231011	090200	235220	12380	12380	12380	12380	0
577	20231011	090100	235220	12380	12380	12380	12380	0
578	20231011	090000	235220	12380	12380	12380	12380	19