KissMeData/002460/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183700	81981640	9720	9720	9720	9720	444
3	20231101	183600	81981640	9720	9720	9720	9720	0
4	20231101	183500	81981640	9720	9720	9720	9720	0
5	20231101	183400	81981640	9720	9720	9720	9720	0
6	20231101	183300	81981640	9720	9720	9720	9720	0
7	20231101	183200	81981640	9720	9720	9720	9720	0
8	20231101	183100	81981640	9720	9720	9720	9720	0
9	20231101	183000	81981640	9720	9720	9720	9720	0
10	20231101	182900	81981640	9720	9720	9720	9720	0
11	20231101	182800	81981640	9720	9720	9720	9720	0
12	20231101	182700	81981640	9720	9720	9720	9720	0
13	20231101	182600	81981640	9720	9720	9720	9720	0
14	20231101	182500	81981640	9720	9720	9720	9720	0
15	20231101	182400	81981640	9720	9720	9720	9720	0
16	20231101	182300	81981640	9720	9720	9720	9720	0
17	20231101	182200	81981640	9720	9720	9720	9720	0
18	20231101	182100	81981640	9720	9720	9720	9720	0
19	20231101	182000	81981640	9720	9720	9720	9720	0
20	20231101	181900	81981640	9720	9720	9720	9720	0
21	20231101	181800	81981640	9720	9720	9720	9720	0
22	20231101	181700	81981640	9720	9720	9720	9720	0
23	20231101	181600	81981640	9720	9720	9720	9720	0
24	20231101	181500	81981640	9720	9720	9720	9720	0
25	20231101	181400	81981640	9720	9720	9720	9720	0
26	20231101	181300	81981640	9720	9720	9720	9720	0
27	20231101	181200	81981640	9720	9720	9720	9720	0
28	20231101	181100	81981640	9720	9720	9720	9720	0
29	20231101	181000	81981640	9720	9720	9720	9720	0
30	20231101	180900	81981640	9720	9720	9720	9720	0
31	20231101	180800	81981640	9720	9720	9720	9720	0
32	20231101	180700	81981640	9720	9720	9720	9720	444
33	20231101	180600	81981640	9720	9720	9720	9720	0
34	20231101	180500	81981640	9720	9720	9720	9720	0
35	20231101	180400	81981640	9720	9720	9720	9720	0
36	20231101	180300	81981640	9720	9720	9720	9720	0
37	20231101	180200	81981640	9720	9720	9720	9720	0
38	20231101	180100	81981640	9720	9720	9720	9720	0
39	20231101	180000	81981640	9720	9720	9720	9720	0
40	20231101	175900	81981640	9720	9720	9720	9720	0
41	20231101	175800	81981640	9720	9720	9720	9720	0
42	20231101	175700	81981640	9720	9720	9720	9720	0
43	20231101	175600	81981640	9720	9720	9720	9720	0
44	20231101	175500	81981640	9720	9720	9720	9720	0
45	20231101	175400	81981640	9720	9720	9720	9720	0
46	20231101	175300	81981640	9720	9720	9720	9720	0
47	20231101	175200	81981640	9720	9720	9720	9720	0
48	20231101	175100	81981640	9720	9720	9720	9720	0
49	20231101	175000	81981640	9720	9720	9720	9720	0
50	20231101	174900	81981640	9720	9720	9720	9720	0
51	20231101	174800	81981640	9720	9720	9720	9720	0
52	20231101	174700	81981640	9720	9720	9720	9720	0
53	20231101	174600	81981640	9720	9720	9720	9720	0
54	20231101	174500	81981640	9720	9720	9720	9720	0
55	20231101	174400	81981640	9720	9720	9720	9720	0
56	20231101	174300	81981640	9720	9720	9720	9720	0
57	20231101	174200	81981640	9720	9720	9720	9720	0
58	20231101	174100	81981640	9720	9720	9720	9720	0
59	20231101	174000	81981640	9720	9720	9720	9720	0
60	20231101	173900	81981640	9720	9720	9720	9720	0
61	20231101	173800	81981640	9720	9720	9720	9720	0
62	20231101	173700	81981640	9720	9720	9720	9720	444
63	20231101	173600	81981640	9720	9720	9720	9720	0
64	20231101	173500	81981640	9720	9720	9720	9720	0
65	20231101	173400	81981640	9720	9720	9720	9720	0
66	20231101	173300	81981640	9720	9720	9720	9720	0
67	20231101	173200	81981640	9720	9720	9720	9720	0
68	20231101	173100	81981640	9720	9720	9720	9720	0
69	20231101	173000	81981640	9720	9720	9720	9720	0
70	20231101	172900	81981640	9720	9720	9720	9720	0
71	20231101	172800	81981640	9720	9720	9720	9720	0
72	20231101	172700	81981640	9720	9720	9720	9720	0
73	20231101	172600	81981640	9720	9720	9720	9720	0
74	20231101	172500	81981640	9720	9720	9720	9720	0
75	20231101	172400	81981640	9720	9720	9720	9720	0
76	20231101	172300	81981640	9720	9720	9720	9720	0
77	20231101	172200	81981640	9720	9720	9720	9720	0
78	20231101	172100	81981640	9720	9720	9720	9720	0
79	20231101	172000	81981640	9720	9720	9720	9720	0
80	20231101	171900	81981640	9720	9720	9720	9720	0
81	20231101	171800	81981640	9720	9720	9720	9720	0
82	20231101	171700	81981640	9720	9720	9720	9720	0
83	20231101	171600	81981640	9720	9720	9720	9720	0
84	20231101	171500	81981640	9720	9720	9720	9720	0
85	20231101	171400	81981640	9720	9720	9720	9720	0
86	20231101	171300	81981640	9720	9720	9720	9720	0
87	20231101	171200	81981640	9720	9720	9720	9720	0
88	20231101	171100	81981640	9720	9720	9720	9720	0
89	20231101	171000	81981640	9720	9720	9720	9720	0
90	20231101	170900	81981640	9720	9720	9720	9720	0
91	20231101	170800	81981640	9720	9720	9720	9720	0
92	20231101	170700	81981640	9720	9720	9720	9720	444
93	20231101	170600	81981640	9720	9720	9720	9720	0
94	20231101	170500	81981640	9720	9720	9720	9720	0
95	20231101	170400	81981640	9720	9720	9720	9720	0
96	20231101	170300	81981640	9720	9720	9720	9720	0
97	20231101	170200	81981640	9720	9720	9720	9720	0
98	20231101	170100	81981640	9720	9720	9720	9720	0
99	20231101	170000	81981640	9720	9720	9720	9720	0
100	20231101	165900	81981640	9720	9720	9720	9720	0
101	20231101	165800	81981640	9720	9720	9720	9720	0
102	20231101	165700	81981640	9720	9720	9720	9720	0
103	20231101	165600	81981640	9720	9720	9720	9720	0
104	20231101	165500	81981640	9720	9720	9720	9720	0
105	20231101	165400	81981640	9720	9720	9720	9720	0
106	20231101	165300	81981640	9720	9720	9720	9720	0
107	20231101	165200	81981640	9720	9720	9720	9720	0
108	20231101	165100	81981640	9720	9720	9720	9720	0
109	20231101	165000	81981640	9720	9720	9720	9720	0
110	20231101	164900	81981640	9720	9720	9720	9720	0
111	20231101	164800	81981640	9720	9720	9720	9720	0
112	20231101	164700	81981640	9720	9720	9720	9720	0
113	20231101	164600	81981640	9720	9720	9720	9720	0
114	20231101	164500	81981640	9720	9720	9720	9720	0
115	20231101	164400	81981640	9720	9720	9720	9720	0
116	20231101	164300	81981640	9720	9720	9720	9720	0
117	20231101	164200	81981640	9720	9720	9720	9720	0
118	20231101	164100	81981640	9720	9720	9720	9720	0
119	20231101	164000	81981640	9720	9720	9720	9720	0
120	20231101	163900	81981640	9720	9720	9720	9720	0
121	20231101	163800	81981640	9720	9720	9720	9720	0
122	20231101	163700	81981640	9720	9720	9720	9720	444
123	20231101	163600	81981640	9720	9720	9720	9720	0
124	20231101	163500	81981640	9720	9720	9720	9720	0
125	20231101	163400	81981640	9720	9720	9720	9720	0
126	20231101	163300	81981640	9720	9720	9720	9720	0
127	20231101	163200	81981640	9720	9720	9720	9720	0
128	20231101	163100	81981640	9720	9720	9720	9720	0
129	20231101	163000	81981640	9720	9720	9720	9720	0
130	20231101	162900	81981640	9720	9720	9720	9720	0
131	20231101	162800	81981640	9720	9720	9720	9720	0
132	20231101	162700	81981640	9720	9720	9720	9720	0
133	20231101	162600	81981640	9720	9720	9720	9720	0
134	20231101	162500	81981640	9720	9720	9720	9720	0
135	20231101	162400	81981640	9720	9720	9720	9720	0
136	20231101	162300	81981640	9720	9720	9720	9720	0
137	20231101	162200	81981640	9720	9720	9720	9720	0
138	20231101	162100	81981640	9720	9720	9720	9720	0
139	20231101	162000	81981640	9720	9720	9720	9720	0
140	20231101	161900	81981640	9720	9720	9720	9720	0
141	20231101	161800	81981640	9720	9720	9720	9720	0
142	20231101	161700	81981640	9720	9720	9720	9720	0
143	20231101	161600	81981640	9720	9720	9720	9720	0
144	20231101	161500	81981640	9720	9720	9720	9720	0
145	20231101	161400	81981640	9720	9720	9720	9720	0
146	20231101	161300	81981640	9720	9720	9720	9720	0
147	20231101	161200	81981640	9720	9720	9720	9720	0
148	20231101	161100	81981640	9720	9720	9720	9720	0
149	20231101	161000	81981640	9720	9720	9720	9720	0
150	20231101	160900	81981640	9720	9720	9720	9720	0
151	20231101	160800	81981640	9720	9720	9720	9720	0
152	20231101	160700	81981640	9720	9720	9720	9720	444
153	20231101	160600	81981640	9720	9720	9720	9720	0
154	20231101	160500	81981640	9720	9720	9720	9720	0
155	20231101	160400	81981640	9720	9720	9720	9720	0
156	20231101	160300	81981640	9720	9720	9720	9720	0
157	20231101	160200	81981640	9720	9720	9720	9720	0
158	20231101	160100	81981640	9720	9720	9720	9720	0
159	20231101	160000	81981640	9720	9720	9720	9720	0
160	20231101	155900	81981640	9720	9720	9720	9720	0
161	20231101	155800	81981640	9720	9720	9720	9720	0
162	20231101	155700	81981640	9720	9720	9720	9720	0
163	20231101	155600	81981640	9720	9720	9720	9720	0
164	20231101	155500	81981640	9720	9720	9720	9720	0
165	20231101	155400	81981640	9720	9720	9720	9720	0
166	20231101	155300	81981640	9720	9720	9720	9720	0
167	20231101	155200	81981640	9720	9720	9720	9720	0
168	20231101	155100	81981640	9720	9720	9720	9720	0
169	20231101	155000	81981640	9720	9720	9720	9720	0
170	20231101	154900	81981640	9720	9720	9720	9720	0
171	20231101	154800	81981640	9720	9720	9720	9720	0
172	20231101	154700	81981640	9720	9720	9720	9720	0
173	20231101	154600	81981640	9720	9720	9720	9720	0
174	20231101	154500	81981640	9720	9720	9720	9720	0
175	20231101	154400	81981640	9720	9720	9720	9720	0
176	20231101	154300	81981640	9720	9720	9720	9720	0
177	20231101	154200	81981640	9720	9720	9720	9720	0
178	20231101	154100	81981640	9720	9720	9720	9720	0
179	20231101	154000	81981640	9720	9720	9720	9720	0
180	20231101	153900	81981640	9720	9720	9720	9720	0
181	20231101	153800	81981640	9720	9720	9720	9720	0
182	20231101	153700	81981640	9720	9720	9720	9720	444
183	20231101	153600	81981640	9720	9720	9720	9720	0
184	20231101	153500	81981640	9720	9720	9720	9720	0
185	20231101	153400	81981640	9720	9720	9720	9720	0
186	20231101	153300	81981640	9720	9720	9720	9720	0
187	20231101	153200	81981640	9720	9720	9720	9720	0
188	20231101	153100	81981640	9720	9720	9720	9720	0
189	20231101	153000	81981640	9720	9720	9720	9720	444
190	20231101	152900	77665960	9720	9720	9720	9720	0
191	20231101	152800	77665960	9720	9720	9720	9720	0
192	20231101	152700	77665960	9720	9720	9720	9720	0
193	20231101	152600	77665960	9720	9720	9720	9720	0
194	20231101	152500	77665960	9720	9720	9720	9720	0
195	20231101	152400	77665960	9720	9720	9720	9720	0
196	20231101	152300	77665960	9720	9720	9720	9720	0
197	20231101	152200	77665960	9720	9720	9720	9720	0
198	20231101	152100	77665960	9720	9720	9720	9720	0
199	20231101	152000	77665960	9720	9720	9720	9720	0
200	20231101	151900	77665960	9720	9740	9760	9720	118
201	20231101	151800	76516600	9750	9750	9750	9750	0
202	20231101	151700	76516600	9750	9740	9750	9740	350
203	20231101	151600	73107590	9720	9720	9720	9720	0
204	20231101	151500	73107590	9720	9720	9720	9720	2
205	20231101	151400	73088150	9720	9720	9720	9720	1
206	20231101	151300	73078430	9710	9710	9710	9710	2
207	20231101	151200	73059010	9710	9710	9710	9710	1
208	20231101	151100	73049300	9710	9740	9740	9700	602
209	20231101	151000	67203520	9740	9740	9740	9740	1
210	20231101	150900	67193780	9740	9740	9740	9740	2
211	20231101	150800	67174300	9740	9740	9740	9740	1
212	20231101	150700	67164560	9740	9750	9750	9740	3
213	20231101	150600	67135320	9740	9740	9740	9740	1
214	20231101	150500	67125580	9750	9750	9750	9750	2
215	20231101	150400	67106080	9750	9750	9750	9750	1
216	20231101	150300	67096330	9750	9750	9750	9750	2
217	20231101	150200	67076830	9750	9750	9750	9750	1
218	20231101	150100	67067080	9750	9750	9750	9750	2
219	20231101	150000	67047580	9740	9740	9740	9740	3
220	20231101	145900	67018360	9780	9780	9780	9780	0
221	20231101	145800	67018360	9780	9780	9780	9780	0
222	20231101	145700	67018360	9780	9780	9780	9780	0
223	20231101	145600	67018360	9780	9730	9780	9700	934
224	20231101	145500	57950270	9790	9790	9790	9790	0
225	20231101	145400	57950270	9790	9750	9790	9730	503
226	20231101	145300	53055810	9730	9760	9760	9730	500
227	20231101	145200	48188800	9810	9810	9810	9810	0
228	20231101	145100	48188800	9810	9810	9810	9810	0
229	20231101	145000	48188800	9810	9810	9810	9810	0
230	20231101	144900	48188800	9810	9810	9810	9810	0
231	20231101	144800	48188800	9810	9810	9810	9810	0
232	20231101	144700	48188800	9810	9810	9810	9810	0
233	20231101	144600	48188800	9810	9810	9810	9810	0
234	20231101	144500	48188800	9810	9810	9810	9810	0
235	20231101	144400	48188800	9810	9810	9810	9810	0
236	20231101	144300	48188800	9810	9810	9810	9810	0
237	20231101	144200	48188800	9810	9810	9810	9810	0
238	20231101	144100	48188800	9810	9810	9810	9810	0
239	20231101	144000	48188800	9810	9810	9810	9810	0
240	20231101	143900	48188800	9810	9810	9810	9810	0
241	20231101	143800	48188800	9810	9810	9810	9810	0
242	20231101	143700	48188800	9810	9810	9810	9810	0
243	20231101	143600	48188800	9810	9810	9810	9810	0
244	20231101	143500	48188800	9810	9810	9810	9810	0
245	20231101	143400	48188800	9810	9810	9810	9810	0
246	20231101	143300	48188800	9810	9810	9810	9810	0
247	20231101	143200	48188800	9810	9810	9810	9810	0
248	20231101	143100	48188800	9810	9810	9810	9810	0
249	20231101	143000	48188800	9810	9810	9810	9810	0
250	20231101	142900	48188800	9810	9810	9810	9810	0
251	20231101	142800	48188800	9810	9810	9810	9810	0
252	20231101	142700	48188800	9810	9810	9810	9810	0
253	20231101	142600	48188800	9810	9810	9810	9810	0
254	20231101	142500	48188800	9810	9810	9810	9810	0
255	20231101	142400	48188800	9810	9810	9810	9810	0
256	20231101	142300	48188800	9810	9810	9810	9810	0
257	20231101	142200	48188800	9810	9810	9810	9810	0
258	20231101	142100	48188800	9810	9810	9810	9810	0
259	20231101	142000	48188800	9810	9810	9810	9810	0
260	20231101	141900	48188800	9810	9810	9810	9810	0
261	20231101	141800	48188800	9810	9810	9810	9810	1
262	20231101	141700	48178990	9810	9810	9810	9810	0
263	20231101	141600	48178990	9810	9810	9810	9810	0
264	20231101	141500	48178990	9810	9810	9810	9810	0
265	20231101	141400	48178990	9810	9810	9810	9810	0
266	20231101	141300	48178990	9810	9810	9810	9810	0
267	20231101	141200	48178990	9810	9810	9810	9810	0
268	20231101	141100	48178990	9810	9810	9810	9810	0
269	20231101	141000	48178990	9810	9810	9810	9810	0
270	20231101	140900	48178990	9810	9810	9810	9810	0
271	20231101	140800	48178990	9810	9810	9810	9810	0
272	20231101	140700	48178990	9810	9810	9810	9810	0
273	20231101	140600	48178990	9810	9810	9810	9810	0
274	20231101	140500	48178990	9810	9810	9810	9810	0
275	20231101	140400	48178990	9810	9810	9810	9810	0
276	20231101	140300	48178990	9810	9810	9810	9810	0
277	20231101	140200	48178990	9810	9810	9810	9810	0
278	20231101	140100	48178990	9810	9810	9810	9810	0
279	20231101	140000	48178990	9810	9810	9810	9810	0
280	20231101	135900	48178990	9810	9810	9810	9810	0
281	20231101	135800	48178990	9810	9810	9810	9810	0
282	20231101	135700	48178990	9810	9810	9810	9810	0
283	20231101	135600	48178990	9810	9810	9810	9810	0
284	20231101	135500	48178990	9810	9810	9810	9810	0
285	20231101	135400	48178990	9810	9810	9810	9810	0
286	20231101	135300	48178990	9810	9810	9810	9810	0
287	20231101	135200	48178990	9810	9810	9810	9810	0
288	20231101	135100	48178990	9810	9810	9810	9810	0
289	20231101	135000	48178990	9810	9810	9810	9810	0
290	20231101	134900	48178990	9810	9810	9810	9810	0
291	20231101	134800	48178990	9810	9810	9810	9810	0
292	20231101	134700	48178990	9810	9810	9810	9810	0
293	20231101	134600	48178990	9810	9810	9810	9810	0
294	20231101	134500	48178990	9810	9810	9810	9810	0
295	20231101	134400	48178990	9810	9810	9810	9810	0
296	20231101	134300	48178990	9810	9810	9810	9810	0
297	20231101	134200	48178990	9810	9810	9810	9810	0
298	20231101	134100	48178990	9810	9810	9810	9810	0
299	20231101	134000	48178990	9810	9810	9810	9810	0
300	20231101	133900	48178990	9810	9810	9810	9810	0
301	20231101	133800	48178990	9810	9810	9810	9810	0
302	20231101	133700	48178990	9810	9810	9810	9810	0
303	20231101	133600	48178990	9810	9810	9810	9810	0
304	20231101	133500	48178990	9810	9810	9810	9810	0
305	20231101	133400	48178990	9810	9810	9810	9810	0
306	20231101	133300	48178990	9810	9810	9810	9810	0
307	20231101	133200	48178990	9810	9810	9810	9810	0
308	20231101	133100	48178990	9810	9810	9810	9810	0
309	20231101	133000	48178990	9810	9810	9810	9810	0
310	20231101	132900	48178990	9810	9810	9810	9810	0
311	20231101	132800	48178990	9810	9810	9810	9810	0
312	20231101	132700	48178990	9810	9810	9810	9810	0
313	20231101	132600	48178990	9810	9810	9810	9810	0
314	20231101	132500	48178990	9810	9810	9810	9810	0
315	20231101	132400	48178990	9810	9810	9810	9810	50
316	20231101	132300	47688490	9810	9810	9810	9810	0
317	20231101	132200	47688490	9810	9810	9810	9810	0
318	20231101	132100	47688490	9810	9780	9810	9780	17
319	20231101	132000	47521910	9790	9790	9790	9790	0
320	20231101	131900	47521910	9790	9790	9790	9790	0
321	20231101	131800	47521910	9790	9780	9790	9780	100
322	20231101	131700	46543020	9790	9790	9790	9790	0
323	20231101	131600	46543020	9790	9790	9790	9790	0
324	20231101	131500	46543020	9790	9760	9790	9730	241
325	20231101	131400	44195060	9790	9790	9790	9790	0
326	20231101	131300	44195060	9790	9790	9790	9790	0
327	20231101	131200	44195060	9790	9790	9790	9790	0
328	20231101	131100	44195060	9790	9790	9790	9790	0
329	20231101	131000	44195060	9790	9790	9790	9790	0
330	20231101	130900	44195060	9790	9790	9790	9790	0
331	20231101	130800	44195060	9790	9790	9790	9790	0
332	20231101	130700	44195060	9790	9790	9790	9790	0
333	20231101	130600	44195060	9790	9790	9790	9790	0
334	20231101	130500	44195060	9790	9790	9790	9790	5
335	20231101	130400	44146110	9790	9790	9790	9790	0
336	20231101	130300	44146110	9790	9790	9790	9790	0
337	20231101	130200	44146110	9790	9790	9790	9790	0
338	20231101	130100	44146110	9790	9790	9790	9790	0
339	20231101	130000	44146110	9790	9790	9790	9790	0
340	20231101	125900	44146110	9790	9790	9790	9790	1
341	20231101	125800	44136320	9740	9740	9740	9740	0
342	20231101	125700	44136320	9740	9740	9740	9740	6
343	20231101	125600	44077880	9740	9760	9760	9740	84
344	20231101	125500	43259000	9760	9760	9760	9760	0
345	20231101	125400	43259000	9760	9760	9760	9760	0
346	20231101	125300	43259000	9760	9760	9760	9760	0
347	20231101	125200	43259000	9760	9760	9760	9760	0
348	20231101	125100	43259000	9760	9760	9760	9760	0
349	20231101	125000	43259000	9760	9760	9760	9760	0
350	20231101	124900	43259000	9760	9760	9760	9760	0
351	20231101	124800	43259000	9760	9760	9760	9760	0
352	20231101	124700	43259000	9760	9760	9760	9760	84
353	20231101	124600	42439160	9760	9760	9760	9760	0
354	20231101	124500	42439160	9760	9760	9760	9760	0
355	20231101	124400	42439160	9760	9760	9760	9760	0
356	20231101	124300	42439160	9760	9760	9760	9760	0
357	20231101	124200	42439160	9760	9760	9760	9760	0
358	20231101	124100	42439160	9760	9760	9760	9760	0
359	20231101	124000	42439160	9760	9760	9760	9760	6
360	20231101	123900	42380600	9760	9760	9760	9760	10
361	20231101	123800	42283000	9760	9760	9760	9760	0
362	20231101	123700	42283000	9760	9760	9760	9760	0
363	20231101	123600	42283000	9760	9760	9760	9760	15
364	20231101	123500	42136600	9760	9760	9760	9760	11
365	20231101	123400	42029240	9760	9760	9760	9760	10
366	20231101	123300	41931640	9760	9760	9760	9760	0
367	20231101	123200	41931640	9760	9760	9760	9760	4
368	20231101	123100	41892600	9750	9750	9750	9750	2
369	20231101	123000	41873100	9760	9760	9760	9760	0
370	20231101	122900	41873100	9760	9760	9760	9760	0
371	20231101	122800	41873100	9760	9760	9760	9760	12
372	20231101	122700	41755980	9760	9760	9760	9760	4
373	20231101	122600	41716940	9760	9760	9760	9760	0
374	20231101	122500	41716940	9760	9760	9760	9760	0
375	20231101	122400	41716940	9760	9760	9760	9760	5
376	20231101	122300	41668140	9760	9760	9760	9760	5
377	20231101	122200	41619340	9760	9760	9760	9760	1
378	20231101	122100	41609580	9760	9760	9760	9760	0
379	20231101	122000	41609580	9760	9760	9760	9760	2
380	20231101	121900	41590060	9750	9750	9750	9750	0
381	20231101	121800	41590060	9750	9750	9750	9750	0
382	20231101	121700	41590060	9750	9750	9750	9750	0
383	20231101	121600	41590060	9750	9750	9750	9750	0
384	20231101	121500	41590060	9750	9750	9750	9750	0
385	20231101	121400	41590060	9750	9750	9750	9750	0
386	20231101	121300	41590060	9750	9750	9750	9750	0
387	20231101	121200	41590060	9750	9750	9750	9750	0
388	20231101	121100	41590060	9750	9750	9750	9750	0
389	20231101	121000	41590060	9750	9750	9750	9750	0
390	20231101	120900	41590060	9750	9750	9750	9750	0
391	20231101	120800	41590060	9750	9750	9750	9750	0
392	20231101	120700	41590060	9750	9750	9750	9750	0
393	20231101	120600	41590060	9750	9750	9750	9750	0
394	20231101	120500	41590060	9750	9750	9750	9750	0
395	20231101	120400	41590060	9750	9750	9750	9750	0
396	20231101	120300	41590060	9750	9750	9750	9750	0
397	20231101	120200	41590060	9750	9750	9750	9750	0
398	20231101	120100	41590060	9750	9750	9750	9750	0
399	20231101	120000	41590060	9750	9750	9750	9750	0
400	20231101	115900	41590060	9750	9750	9750	9750	0
401	20231101	115800	41590060	9750	9750	9750	9750	80
402	20231101	115700	40810060	9750	9750	9750	9750	0
403	20231101	115600	40810060	9750	9750	9750	9750	0
404	20231101	115500	40810060	9750	9750	9750	9750	104
405	20231101	115400	39796060	9760	9760	9760	9760	0
406	20231101	115300	39796060	9760	9760	9760	9760	0
407	20231101	115200	39796060	9760	9760	9760	9760	0
408	20231101	115100	39796060	9760	9760	9760	9760	500
409	20231101	115000	34916060	9760	9760	9760	9760	0
410	20231101	114900	34916060	9760	9760	9760	9760	0
411	20231101	114800	34916060	9760	9760	9760	9760	0
412	20231101	114700	34916060	9760	9760	9760	9760	0
413	20231101	114600	34916060	9760	9760	9760	9760	0
414	20231101	114500	34916060	9760	9760	9760	9760	0
415	20231101	114400	34916060	9760	9760	9760	9760	0
416	20231101	114300	34916060	9760	9760	9760	9760	0
417	20231101	114200	34916060	9760	9760	9760	9760	1
418	20231101	114100	34906300	9740	9760	9760	9740	12
419	20231101	114000	34789370	9750	9750	9750	9750	0
420	20231101	113900	34789370	9750	9750	9750	9750	0
421	20231101	113800	34789370	9750	9750	9750	9750	0
422	20231101	113700	34789370	9750	9750	9750	9750	0
423	20231101	113600	34789370	9750	9750	9750	9750	0
424	20231101	113500	34789370	9750	9750	9750	9750	0
425	20231101	113400	34789370	9750	9750	9750	9750	0
426	20231101	113300	34789370	9750	9750	9750	9750	0
427	20231101	113200	34789370	9750	9750	9750	9750	0
428	20231101	113100	34789370	9750	9750	9750	9750	0
429	20231101	113000	34789370	9750	9750	9750	9750	0
430	20231101	112900	34789370	9750	9750	9750	9750	0
431	20231101	112800	34789370	9750	9750	9750	9750	0
432	20231101	112700	34789370	9750	9750	9750	9750	0
433	20231101	112600	34789370	9750	9750	9750	9750	6
434	20231101	112500	34730870	9750	9750	9750	9750	400
435	20231101	112400	30830870	9750	9750	9750	9750	0
436	20231101	112300	30830870	9750	9750	9750	9750	0
437	20231101	112200	30830870	9750	9750	9750	9750	0
438	20231101	112100	30830870	9750	9750	9750	9750	0
439	20231101	112000	30830870	9750	9750	9750	9750	0
440	20231101	111900	30830870	9750	9750	9750	9750	0
441	20231101	111800	30830870	9750	9750	9750	9750	0
442	20231101	111700	30830870	9750	9750	9750	9750	0
443	20231101	111600	30830870	9750	9750	9750	9750	689
444	20231101	111500	24113120	9750	9750	9750	9750	2
445	20231101	111400	24093620	9750	9750	9750	9750	0
446	20231101	111300	24093620	9750	9750	9750	9750	0
447	20231101	111200	24093620	9750	9750	9750	9750	0
448	20231101	111100	24093620	9750	9750	9750	9750	0
449	20231101	111000	24093620	9750	9750	9750	9750	11
450	20231101	110900	23986370	9750	9750	9750	9750	10
451	20231101	110800	23888870	9750	9750	9750	9750	0
452	20231101	110700	23888870	9750	9750	9750	9750	2
453	20231101	110600	23869370	9750	9750	9750	9750	0
454	20231101	110500	23869370	9750	9750	9750	9750	0
455	20231101	110400	23869370	9750	9750	9750	9750	0
456	20231101	110300	23869370	9750	9750	9750	9750	0
457	20231101	110200	23869370	9750	9750	9750	9750	0
458	20231101	110100	23869370	9750	9750	9750	9750	0
459	20231101	110000	23869370	9750	9730	9750	9730	31
460	20231101	105900	23567350	9740	9730	9740	9730	28
461	20231101	105800	23294690	9730	9730	9730	9730	0
462	20231101	105700	23294690	9730	9730	9730	9730	11
463	20231101	105600	23187660	9740	9740	9740	9740	0
464	20231101	105500	23187660	9740	9740	9740	9740	33
465	20231101	105400	22866240	9740	9740	9740	9740	7
466	20231101	105300	22798060	9740	9740	9740	9740	0
467	20231101	105200	22798060	9740	9740	9740	9740	5
468	20231101	105100	22749360	9740	9740	9740	9740	6
469	20231101	105000	22690920	9740	9740	9740	9740	0
470	20231101	104900	22690920	9740	9740	9740	9740	6
471	20231101	104800	22632480	9740	9740	9740	9740	1
472	20231101	104700	22622740	9740	9740	9740	9740	5
473	20231101	104600	22574040	9740	9740	9740	9740	6
474	20231101	104500	22515600	9740	9740	9740	9740	86
475	20231101	104400	21677960	9740	9740	9740	9740	5
476	20231101	104300	21629260	9740	9740	9740	9740	0
477	20231101	104200	21629260	9740	9740	9740	9740	6
478	20231101	104100	21570820	9740	9740	9740	9740	6
479	20231101	104000	21512380	9750	9750	9750	9750	1
480	20231101	103900	21502630	9740	9740	9740	9740	9
481	20231101	103800	21414970	9750	9750	9750	9750	1
482	20231101	103700	21405220	9750	9750	9750	9750	2
483	20231101	103600	21385720	9740	9740	9740	9740	16
484	20231101	103500	21229880	9750	9750	9750	9750	1
485	20231101	103400	21220130	9740	9740	9740	9740	0
486	20231101	103300	21220130	9740	9740	9740	9740	1
487	20231101	103200	21210390	9740	9740	9740	9740	11
488	20231101	103100	21103250	9740	9740	9740	9740	0
489	20231101	103000	21103250	9740	9740	9740	9740	1
490	20231101	102900	21093510	9740	9740	9740	9740	11
491	20231101	102800	20986370	9740	9740	9740	9740	1
492	20231101	102700	20976630	9740	9740	9740	9740	0
493	20231101	102600	20976630	9740	9740	9740	9740	11
494	20231101	102500	20869490	9740	9740	9740	9740	1
495	20231101	102400	20859750	9740	9740	9740	9740	0
496	20231101	102300	20859750	9740	9740	9740	9740	0
497	20231101	102200	20859750	9740	9740	9740	9740	12
498	20231101	102100	20742870	9740	9740	9740	9740	0
499	20231101	102000	20742870	9740	9740	9740	9740	0
500	20231101	101900	20742870	9740	9740	9740	9740	12
501	20231101	101800	20625990	9740	9740	9740	9740	0
502	20231101	101700	20625990	9740	9740	9740	9740	0
503	20231101	101600	20625990	9740	9740	9740	9740	1
504	20231101	101500	20616250	9740	9740	9740	9740	10
505	20231101	101400	20518850	9740	9740	9740	9740	6
506	20231101	101300	20460410	9760	9740	9760	9740	21
507	20231101	101200	20255470	9760	9760	9760	9760	2
508	20231101	101100	20235950	9800	9800	9800	9800	0
509	20231101	101000	20235950	9800	9740	9800	9740	51
510	20231101	100900	19739140	9740	9730	9740	9730	26
511	20231101	100800	19485960	9730	9730	9730	9730	0
512	20231101	100700	19485960	9730	9730	9730	9730	6
513	20231101	100600	19427580	9730	9730	9730	9730	0
514	20231101	100500	19427580	9730	9740	9740	9730	15
515	20231101	100400	19281530	9730	9730	9730	9730	7
516	20231101	100300	19213420	9740	9740	9740	9740	96
517	20231101	100200	18278380	9750	9740	9750	9740	6
518	20231101	100100	18219930	9740	9740	9740	9740	104
519	20231101	100000	17206970	9730	9730	9730	9730	6
520	20231101	095900	17148590	9730	9730	9730	9730	6
521	20231101	095800	17090210	9730	9730	9730	9730	0
522	20231101	095700	17090210	9730	9740	9740	9730	10
523	20231101	095600	16992870	9740	9730	9740	9730	2
524	20231101	095500	16973400	9730	9730	9730	9730	7
525	20231101	095400	16905290	9720	9720	9720	9720	251
526	20231101	095300	14465570	9720	9720	9720	9720	1
527	20231101	095200	14455850	9720	9720	9720	9720	11
528	20231101	095100	14348930	9720	9720	9720	9720	0
529	20231101	095000	14348930	9720	9720	9720	9720	1
530	20231101	094900	14339210	9720	9720	9720	9720	9
531	20231101	094800	14251730	9730	9730	9730	9730	0
532	20231101	094700	14251730	9730	9730	9730	9730	3
533	20231101	094600	14222540	9730	9730	9730	9730	0
534	20231101	094500	14222540	9730	9730	9730	9730	11
535	20231101	094400	14115510	9730	9730	9730	9730	1
536	20231101	094300	14105780	9740	9740	9740	9740	20
537	20231101	094200	13910980	9730	9730	9730	9730	5
538	20231101	094100	13862330	9740	9730	9740	9730	2
539	20231101	094000	13842860	9730	9730	9730	9730	6
540	20231101	093900	13784480	9730	9740	9740	9730	7
541	20231101	093800	13716350	9730	9730	9730	9730	1
542	20231101	093700	13706620	9740	9740	9740	9730	14
543	20231101	093600	13570310	9740	9740	9740	9740	9
544	20231101	093500	13482650	9730	9730	9730	9730	7
545	20231101	093400	13414540	9730	9730	9730	9730	5
546	20231101	093300	13365890	9740	9740	9740	9740	1
547	20231101	093200	13356150	9730	9730	9730	9730	9
548	20231101	093100	13268580	9740	9740	9740	9740	0
549	20231101	093000	13268580	9740	9740	9750	9740	14
550	20231101	092900	13132120	9740	9730	9740	9730	10
551	20231101	092800	13034760	9750	9750	9750	9750	0
552	20231101	092700	13034760	9750	9750	9750	9740	159
553	20231101	092600	11485770	9750	9750	9750	9750	1
554	20231101	092500	11476020	9740	9740	9740	9740	26
555	20231101	092400	11222780	9740	9740	9740	9740	6
556	20231101	092300	11164340	9800	9800	9800	9800	0
557	20231101	092200	11164340	9800	9800	9800	9800	0
558	20231101	092100	11164340	9800	9740	9800	9740	3
559	20231101	092000	11135010	9740	9740	9830	9730	407
560	20231101	091900	7168780	9740	9730	9740	9730	7
561	20231101	091800	7100650	9730	9730	9730	9730	1
562	20231101	091700	7090920	9740	9740	9740	9730	10
563	20231101	091600	6993570	9740	9740	9740	9740	2
564	20231101	091500	6974090	9730	9730	9730	9730	7
565	20231101	091400	6905980	9740	9730	9740	9730	8
566	20231101	091300	6828110	9730	9730	9730	9730	0
567	20231101	091200	6828110	9730	9740	9740	9730	8
568	20231101	091100	6750260	9730	9730	9730	9720	86
569	20231101	091000	5913930	9740	9740	9740	9740	96
570	20231101	090900	4978890	9750	9740	9750	9740	13
571	20231101	090800	4852200	9750	9740	9750	9740	11
572	20231101	090700	4745010	9750	9720	9750	9720	44
573	20231101	090600	4317180	9720	9730	9750	9720	7
574	20231101	090500	4249060	9710	9710	9710	9710	6
575	20231101	090400	4190800	9710	9710	9710	9710	0
576	20231101	090300	4190800	9710	9710	9710	9710	1
577	20231101	090200	4181090	9710	9710	9710	9710	14
578	20231101	090100	4045150	9700	9700	9750	9700	246
579	20231101	090000	1658760	9710	9700	9710	9700	171