KissMeData/002460/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183700	218526800	9940	9940	9940	9940	242
3	20231106	183600	218526800	9940	9940	9940	9940	0
4	20231106	183500	218526800	9940	9940	9940	9940	0
5	20231106	183400	218526800	9940	9940	9940	9940	0
6	20231106	183300	218526800	9940	9940	9940	9940	0
7	20231106	183200	218526800	9940	9940	9940	9940	0
8	20231106	183100	218526800	9940	9940	9940	9940	0
9	20231106	183000	218526800	9940	9940	9940	9940	0
10	20231106	182900	218526800	9940	9940	9940	9940	0
11	20231106	182800	218526800	9940	9940	9940	9940	0
12	20231106	182700	218526800	9940	9940	9940	9940	0
13	20231106	182600	218526800	9940	9940	9940	9940	0
14	20231106	182500	218526800	9940	9940	9940	9940	0
15	20231106	182400	218526800	9940	9940	9940	9940	0
16	20231106	182300	218526800	9940	9940	9940	9940	0
17	20231106	182200	218526800	9940	9940	9940	9940	0
18	20231106	182100	218526800	9940	9940	9940	9940	0
19	20231106	182000	218526800	9940	9940	9940	9940	0
20	20231106	181900	218526800	9940	9940	9940	9940	0
21	20231106	181800	218526800	9940	9940	9940	9940	0
22	20231106	181700	218526800	9940	9940	9940	9940	0
23	20231106	181600	218526800	9940	9940	9940	9940	0
24	20231106	181500	218526800	9940	9940	9940	9940	0
25	20231106	181400	218526800	9940	9940	9940	9940	0
26	20231106	181300	218526800	9940	9940	9940	9940	0
27	20231106	181200	218526800	9940	9940	9940	9940	0
28	20231106	181100	218526800	9940	9940	9940	9940	0
29	20231106	181000	218526800	9940	9940	9940	9940	0
30	20231106	180900	218526800	9940	9940	9940	9940	0
31	20231106	180800	218526800	9940	9940	9940	9940	0
32	20231106	180700	218526800	9940	9940	9940	9940	242
33	20231106	180600	218526800	9940	9940	9940	9940	0
34	20231106	180500	218526800	9940	9940	9940	9940	0
35	20231106	180400	218526800	9940	9940	9940	9940	0
36	20231106	180300	218526800	9940	9940	9940	9940	0
37	20231106	180200	218526800	9940	9940	9940	9940	0
38	20231106	180100	218526800	9940	9940	9940	9940	0
39	20231106	180000	218526800	9940	9940	9940	9940	0
40	20231106	175900	218526800	9940	9940	9940	9940	0
41	20231106	175800	218526800	9940	9940	9940	9940	0
42	20231106	175700	218526800	9940	9940	9940	9940	0
43	20231106	175600	218526800	9940	9940	9940	9940	0
44	20231106	175500	218526800	9940	9940	9940	9940	0
45	20231106	175400	218526800	9940	9940	9940	9940	0
46	20231106	175300	218526800	9940	9940	9940	9940	0
47	20231106	175200	218526800	9940	9940	9940	9940	0
48	20231106	175100	218526800	9940	9940	9940	9940	0
49	20231106	175000	218526800	9940	9940	9940	9940	0
50	20231106	174900	218526800	9940	9940	9940	9940	0
51	20231106	174800	218526800	9940	9940	9940	9940	0
52	20231106	174700	218526800	9940	9940	9940	9940	0
53	20231106	174600	218526800	9940	9940	9940	9940	0
54	20231106	174500	218526800	9940	9940	9940	9940	0
55	20231106	174400	218526800	9940	9940	9940	9940	0
56	20231106	174300	218526800	9940	9940	9940	9940	0
57	20231106	174200	218526800	9940	9940	9940	9940	0
58	20231106	174100	218526800	9940	9940	9940	9940	0
59	20231106	174000	218526800	9940	9940	9940	9940	0
60	20231106	173900	218526800	9940	9940	9940	9940	0
61	20231106	173800	218526800	9940	9940	9940	9940	0
62	20231106	173700	218526800	9940	9940	9940	9940	242
63	20231106	173600	218526800	9940	9940	9940	9940	0
64	20231106	173500	218526800	9940	9940	9940	9940	0
65	20231106	173400	218526800	9940	9940	9940	9940	0
66	20231106	173300	218526800	9940	9940	9940	9940	0
67	20231106	173200	218526800	9940	9940	9940	9940	0
68	20231106	173100	218526800	9940	9940	9940	9940	0
69	20231106	173000	218526800	9940	9940	9940	9940	0
70	20231106	172900	218526800	9940	9940	9940	9940	0
71	20231106	172800	218526800	9940	9940	9940	9940	0
72	20231106	172700	218526800	9940	9940	9940	9940	0
73	20231106	172600	218526800	9940	9940	9940	9940	0
74	20231106	172500	218526800	9940	9940	9940	9940	0
75	20231106	172400	218526800	9940	9940	9940	9940	0
76	20231106	172300	218526800	9940	9940	9940	9940	0
77	20231106	172200	218526800	9940	9940	9940	9940	0
78	20231106	172100	218526800	9940	9940	9940	9940	0
79	20231106	172000	218526800	9940	9940	9940	9940	0
80	20231106	171900	218526800	9940	9940	9940	9940	0
81	20231106	171800	218526800	9940	9940	9940	9940	0
82	20231106	171700	218526800	9940	9940	9940	9940	0
83	20231106	171600	218526800	9940	9940	9940	9940	0
84	20231106	171500	218526800	9940	9940	9940	9940	0
85	20231106	171400	218526800	9940	9940	9940	9940	0
86	20231106	171300	218526800	9940	9940	9940	9940	0
87	20231106	171200	218526800	9940	9940	9940	9940	0
88	20231106	171100	218526800	9940	9940	9940	9940	0
89	20231106	171000	218526800	9940	9940	9940	9940	0
90	20231106	170900	218526800	9940	9940	9940	9940	0
91	20231106	170800	218526800	9940	9940	9940	9940	0
92	20231106	170700	218526800	9940	9940	9940	9940	242
93	20231106	170600	218526800	9940	9940	9940	9940	0
94	20231106	170500	218526800	9940	9940	9940	9940	0
95	20231106	170400	218526800	9940	9940	9940	9940	0
96	20231106	170300	218526800	9940	9940	9940	9940	0
97	20231106	170200	218526800	9940	9940	9940	9940	0
98	20231106	170100	218526800	9940	9940	9940	9940	0
99	20231106	170000	218526800	9940	9940	9940	9940	0
100	20231106	165900	218526800	9940	9940	9940	9940	0
101	20231106	165800	218526800	9940	9940	9940	9940	0
102	20231106	165700	218526800	9940	9940	9940	9940	0
103	20231106	165600	218526800	9940	9940	9940	9940	0
104	20231106	165500	218526800	9940	9940	9940	9940	0
105	20231106	165400	218526800	9940	9940	9940	9940	0
106	20231106	165300	218526800	9940	9940	9940	9940	0
107	20231106	165200	218526800	9940	9940	9940	9940	0
108	20231106	165100	218526800	9940	9940	9940	9940	0
109	20231106	165000	218526800	9940	9940	9940	9940	0
110	20231106	164900	218526800	9940	9940	9940	9940	0
111	20231106	164800	218526800	9940	9940	9940	9940	0
112	20231106	164700	218526800	9940	9940	9940	9940	0
113	20231106	164600	218526800	9940	9940	9940	9940	0
114	20231106	164500	218526800	9940	9940	9940	9940	0
115	20231106	164400	218526800	9940	9940	9940	9940	0
116	20231106	164300	218526800	9940	9940	9940	9940	0
117	20231106	164200	218526800	9940	9940	9940	9940	0
118	20231106	164100	218526800	9940	9940	9940	9940	0
119	20231106	164000	218526800	9940	9940	9940	9940	0
120	20231106	163900	218526800	9940	9940	9940	9940	0
121	20231106	163800	218526800	9940	9940	9940	9940	0
122	20231106	163700	218526800	9940	9940	9940	9940	242
123	20231106	163600	218526800	9940	9940	9940	9940	0
124	20231106	163500	218526800	9940	9940	9940	9940	0
125	20231106	163400	218526800	9940	9940	9940	9940	0
126	20231106	163300	218526800	9940	9940	9940	9940	0
127	20231106	163200	218526800	9940	9940	9940	9940	0
128	20231106	163100	218526800	9940	9940	9940	9940	0
129	20231106	163000	218526800	9940	9940	9940	9940	0
130	20231106	162900	218526800	9940	9940	9940	9940	0
131	20231106	162800	218526800	9940	9940	9940	9940	0
132	20231106	162700	218526800	9940	9940	9940	9940	0
133	20231106	162600	218526800	9940	9940	9940	9940	0
134	20231106	162500	218526800	9940	9940	9940	9940	0
135	20231106	162400	218526800	9940	9940	9940	9940	0
136	20231106	162300	218526800	9940	9940	9940	9940	0
137	20231106	162200	218526800	9940	9940	9940	9940	0
138	20231106	162100	218526800	9940	9940	9940	9940	0
139	20231106	162000	218526800	9940	9940	9940	9940	0
140	20231106	161900	218526800	9940	9940	9940	9940	0
141	20231106	161800	218526800	9940	9940	9940	9940	0
142	20231106	161700	218526800	9940	9940	9940	9940	0
143	20231106	161600	218526800	9940	9940	9940	9940	0
144	20231106	161500	218526800	9940	9940	9940	9940	0
145	20231106	161400	218526800	9940	9940	9940	9940	0
146	20231106	161300	218526800	9940	9940	9940	9940	0
147	20231106	161200	218526800	9940	9940	9940	9940	0
148	20231106	161100	218526800	9940	9940	9940	9940	0
149	20231106	161000	218526800	9940	9940	9940	9940	0
150	20231106	160900	218526800	9940	9940	9940	9940	0
151	20231106	160800	218526800	9940	9940	9940	9940	0
152	20231106	160700	218526800	9940	9940	9940	9940	242
153	20231106	160600	218526800	9940	9940	9940	9940	0
154	20231106	160500	218526800	9940	9940	9940	9940	0
155	20231106	160400	218526800	9940	9940	9940	9940	0
156	20231106	160300	218526800	9940	9940	9940	9940	0
157	20231106	160200	218526800	9940	9940	9940	9940	0
158	20231106	160100	218526800	9940	9940	9940	9940	0
159	20231106	160000	218526800	9940	9940	9940	9940	0
160	20231106	155900	218526800	9940	9940	9940	9940	0
161	20231106	155800	218526800	9940	9940	9940	9940	0
162	20231106	155700	218526800	9940	9940	9940	9940	0
163	20231106	155600	218526800	9940	9940	9940	9940	0
164	20231106	155500	218526800	9940	9940	9940	9940	0
165	20231106	155400	218526800	9940	9940	9940	9940	0
166	20231106	155300	218526800	9940	9940	9940	9940	0
167	20231106	155200	218526800	9940	9940	9940	9940	0
168	20231106	155100	218526800	9940	9940	9940	9940	0
169	20231106	155000	218526800	9940	9940	9940	9940	0
170	20231106	154900	218526800	9940	9940	9940	9940	0
171	20231106	154800	218526800	9940	9940	9940	9940	0
172	20231106	154700	218526800	9940	9940	9940	9940	0
173	20231106	154600	218526800	9940	9940	9940	9940	0
174	20231106	154500	218526800	9940	9940	9940	9940	0
175	20231106	154400	218526800	9940	9940	9940	9940	0
176	20231106	154300	218526800	9940	9940	9940	9940	0
177	20231106	154200	218526800	9940	9940	9940	9940	0
178	20231106	154100	218526800	9940	9940	9940	9940	0
179	20231106	154000	218526800	9940	9940	9940	9940	0
180	20231106	153900	218526800	9940	9940	9940	9940	0
181	20231106	153800	218526800	9940	9940	9940	9940	0
182	20231106	153700	218526800	9940	9940	9940	9940	242
183	20231106	153600	218526800	9940	9940	9940	9940	0
184	20231106	153500	218526800	9940	9940	9940	9940	0
185	20231106	153400	218526800	9940	9940	9940	9940	0
186	20231106	153300	218526800	9940	9940	9940	9940	0
187	20231106	153200	218526800	9940	9940	9940	9940	0
188	20231106	153100	218526800	9940	9940	9940	9940	0
189	20231106	153000	218526800	9940	9940	9940	9940	242
190	20231106	152900	216121320	9930	9930	9930	9930	0
191	20231106	152800	216121320	9930	9930	9930	9930	0
192	20231106	152700	216121320	9930	9930	9930	9930	0
193	20231106	152600	216121320	9930	9930	9930	9930	0
194	20231106	152500	216121320	9930	9930	9930	9930	0
195	20231106	152400	216121320	9930	9930	9930	9930	0
196	20231106	152300	216121320	9930	9930	9930	9930	0
197	20231106	152200	216121320	9930	9930	9930	9930	0
198	20231106	152100	216121320	9930	9930	9930	9930	0
199	20231106	152000	216121320	9930	9930	9930	9930	0
200	20231106	151900	216121320	9930	9930	9930	9930	113
201	20231106	151800	214999230	9930	9930	9930	9930	4
202	20231106	151700	214959510	9930	9930	9930	9930	0
203	20231106	151600	214959510	9930	9930	9930	9930	0
204	20231106	151500	214959510	9930	9930	9930	9930	9
205	20231106	151400	214870140	9940	9920	9940	9920	11
206	20231106	151300	214760820	9920	9920	9920	9920	2
207	20231106	151200	214740980	9920	9920	9920	9920	2
208	20231106	151100	214721140	9940	9910	9940	9910	34
209	20231106	151000	214383570	9910	9910	9920	9910	54
210	20231106	150900	213847950	9920	9920	9920	9910	35
211	20231106	150800	213500760	9910	9910	9910	9910	1
212	20231106	150700	213490850	9910	9910	9910	9910	0
213	20231106	150600	213490850	9910	9910	9910	9910	1
214	20231106	150500	213480940	9910	9940	9940	9910	13
215	20231106	150400	213351750	9900	9940	9940	9900	51
216	20231106	150300	212844850	9890	9890	9890	9890	0
217	20231106	150200	212844850	9890	9900	9940	9890	318
218	20231106	150100	209695790	9890	9910	9910	9890	1980
219	20231106	150000	190077610	9920	9910	9920	9910	5
220	20231106	145900	190028020	9920	9920	9920	9920	0
221	20231106	145800	190028020	9920	9920	9920	9920	1
222	20231106	145700	190018100	9920	9920	9920	9920	1
223	20231106	145600	190008180	9940	9910	9940	9910	10
224	20231106	145500	189908890	9910	9910	9910	9910	0
225	20231106	145400	189908890	9910	9910	9910	9910	1
226	20231106	145300	189898980	9910	9930	9940	9910	11
227	20231106	145200	189789750	9910	9910	9910	9910	1
228	20231106	145100	189779840	9940	9930	9940	9930	10
229	20231106	145000	189680530	9910	9910	9910	9910	1
230	20231106	144900	189670620	9940	9910	9940	9910	8
231	20231106	144800	189591130	9940	9910	9940	9910	4
232	20231106	144700	189551400	9940	9920	9940	9910	10
233	20231106	144600	189452130	9920	9920	9940	9920	14
234	20231106	144500	189313140	9930	9930	9940	9910	78
235	20231106	144400	188538650	9940	9920	9940	9910	51
236	20231106	144300	188032280	9910	9910	9910	9910	1
237	20231106	144200	188022370	9910	9910	9910	9910	3
238	20231106	144100	187992640	9920	9910	9920	9910	38
239	20231106	144000	187615700	9910	9910	9910	9910	1
240	20231106	143900	187605790	9910	9930	9930	9910	2
241	20231106	143800	187585950	9910	9920	9930	9910	29
242	20231106	143700	187298270	9910	9910	9910	9910	2
243	20231106	143600	187278450	9930	9920	9930	9900	4
244	20231106	143500	187238780	9920	9920	9920	9920	1
245	20231106	143400	187228860	9920	9910	9920	9900	38
246	20231106	143300	186851950	9920	9920	9930	9920	41
247	20231106	143200	186445220	9910	9910	9910	9910	168
248	20231106	143100	184780340	9910	9910	9910	9910	0
249	20231106	143000	184780340	9910	9910	9910	9910	1
250	20231106	142900	184770430	9910	9910	9910	9910	1
251	20231106	142800	184760520	9910	9910	9910	9910	1
252	20231106	142700	184750610	9940	9940	9940	9940	2
253	20231106	142600	184730730	9910	9910	9910	9910	1
254	20231106	142500	184720820	9940	9920	9940	9910	9
255	20231106	142400	184631440	9920	9920	9940	9910	20
256	20231106	142300	184432890	9910	9920	9940	9910	17
257	20231106	142200	184264160	9910	9910	9910	9910	1
258	20231106	142100	184254250	9910	9910	9910	9910	1
259	20231106	142000	184244340	9920	9920	9920	9920	1
260	20231106	141900	184234420	9920	9920	9920	9920	4
261	20231106	141800	184194740	9920	9920	9920	9920	0
262	20231106	141700	184194740	9920	9920	9920	9920	0
263	20231106	141600	184194740	9920	9920	9920	9920	6
264	20231106	141500	184135220	9910	9930	9930	9910	1075
265	20231106	141400	173460610	9930	9930	9930	9930	0
266	20231106	141300	173460610	9930	9930	9930	9930	1
267	20231106	141200	173450680	9930	9930	9930	9930	0
268	20231106	141100	173450680	9930	9930	9930	9930	0
269	20231106	141000	173450680	9930	9930	9930	9930	0
270	20231106	140900	173450680	9930	9930	9930	9930	0
271	20231106	140800	173450680	9930	9930	9930	9930	0
272	20231106	140700	173450680	9930	9930	9930	9930	0
273	20231106	140600	173450680	9930	9930	9930	9930	0
274	20231106	140500	173450680	9930	9930	9930	9930	0
275	20231106	140400	173450680	9930	9930	9930	9930	0
276	20231106	140300	173450680	9930	9920	9930	9920	201
277	20231106	140200	171454760	9930	9930	9930	9930	0
278	20231106	140100	171454760	9930	9930	9930	9930	0
279	20231106	140000	171454760	9930	9930	9930	9930	0
280	20231106	135900	171454760	9930	9930	9930	9930	0
281	20231106	135800	171454760	9930	9930	9930	9930	0
282	20231106	135700	171454760	9930	9930	9930	9930	0
283	20231106	135600	171454760	9930	9930	9930	9930	0
284	20231106	135500	171454760	9930	9930	9930	9930	0
285	20231106	135400	171454760	9930	9930	9930	9930	0
286	20231106	135300	171454760	9930	9930	9930	9930	0
287	20231106	135200	171454760	9930	9930	9930	9930	10
288	20231106	135100	171355460	9930	9930	9930	9930	8
289	20231106	135000	171276020	9930	9910	9930	9910	7
290	20231106	134900	171206530	9910	9910	9910	9910	30
291	20231106	134800	170909230	9910	9910	9930	9910	20
292	20231106	134700	170711010	9910	9910	9920	9910	20
293	20231106	134600	170512800	9910	9910	9910	9910	3
294	20231106	134500	170483070	9910	9910	9910	9910	0
295	20231106	134400	170483070	9910	9910	9910	9910	12
296	20231106	134300	170364150	9910	9910	9910	9910	3
297	20231106	134200	170334420	9910	9910	9910	9910	3
298	20231106	134100	170304690	9910	9910	9910	9910	0
299	20231106	134000	170304690	9910	9910	9910	9910	24
300	20231106	133900	170066850	9910	9910	9910	9910	57
301	20231106	133800	169501980	9910	9910	9910	9910	608
302	20231106	133700	163476700	9900	9900	9900	9900	149
303	20231106	133600	162001600	9910	9920	9920	9910	160
304	20231106	133500	160415560	9930	9930	9930	9930	5
305	20231106	133400	160365910	9930	9930	9930	9930	0
306	20231106	133300	160365910	9930	9930	9930	9930	0
307	20231106	133200	160365910	9930	9930	9930	9930	0
308	20231106	133100	160365910	9930	9930	9930	9930	0
309	20231106	133000	160365910	9930	9930	9930	9930	1
310	20231106	132900	160355980	9920	9920	9920	9920	0
311	20231106	132800	160355980	9920	9920	9920	9920	0
312	20231106	132700	160355980	9920	9920	9920	9920	0
313	20231106	132600	160355980	9920	9920	9920	9920	0
314	20231106	132500	160355980	9920	9920	9920	9920	0
315	20231106	132400	160355980	9920	9920	9920	9920	53
316	20231106	132300	159830220	9920	9930	9930	9920	171
317	20231106	132200	158132230	9930	9930	9930	9930	0
318	20231106	132100	158132230	9930	9930	9930	9930	10
319	20231106	132000	158032930	9920	9920	9920	9920	0
320	20231106	131900	158032930	9920	9920	9920	9920	0
321	20231106	131800	158032930	9920	9920	9920	9920	0
322	20231106	131700	158032930	9920	9920	9920	9920	14
323	20231106	131600	157894050	9920	9920	9920	9920	0
324	20231106	131500	157894050	9920	9920	9920	9920	0
325	20231106	131400	157894050	9920	9920	9920	9920	0
326	20231106	131300	157894050	9920	9920	9920	9920	0
327	20231106	131200	157894050	9920	9920	9920	9920	0
328	20231106	131100	157894050	9920	9920	9920	9920	3
329	20231106	131000	157864290	9930	9930	9930	9930	0
330	20231106	130900	157864290	9930	9930	9930	9930	0
331	20231106	130800	157864290	9930	9930	9930	9930	7
332	20231106	130700	157794780	9930	9930	9930	9930	0
333	20231106	130600	157794780	9930	9930	9930	9930	0
334	20231106	130500	157794780	9930	9930	9930	9930	0
335	20231106	130400	157794780	9930	9930	9930	9930	0
336	20231106	130300	157794780	9930	9930	9930	9930	12
337	20231106	130200	157675620	9940	9940	9940	9940	0
338	20231106	130100	157675620	9940	9940	9940	9940	0
339	20231106	130000	157675620	9940	9940	9940	9940	10
340	20231106	125900	157576220	9940	9940	9940	9940	0
341	20231106	125800	157576220	9940	9940	9940	9940	0
342	20231106	125700	157576220	9940	9940	9940	9940	38
343	20231106	125600	157198500	9940	9940	9940	9940	0
344	20231106	125500	157198500	9940	9940	9940	9940	0
345	20231106	125400	157198500	9940	9940	9940	9940	0
346	20231106	125300	157198500	9940	9940	9940	9940	0
347	20231106	125200	157198500	9940	9940	9940	9940	0
348	20231106	125100	157198500	9940	9940	9940	9940	0
349	20231106	125000	157198500	9940	9940	9940	9940	27
350	20231106	124900	156930120	9940	9940	9940	9940	0
351	20231106	124800	156930120	9940	9940	9940	9940	0
352	20231106	124700	156930120	9940	9940	9940	9940	0
353	20231106	124600	156930120	9940	9940	9940	9940	0
354	20231106	124500	156930120	9940	9930	9940	9930	94
355	20231106	124400	155996670	9940	9940	9940	9940	0
356	20231106	124300	155996670	9940	9940	9940	9940	0
357	20231106	124200	155996670	9940	9940	9940	9940	0
358	20231106	124100	155996670	9940	9940	9940	9940	0
359	20231106	124000	155996670	9940	9940	9940	9940	0
360	20231106	123900	155996670	9940	9940	9940	9940	0
361	20231106	123800	155996670	9940	9940	9940	9940	0
362	20231106	123700	155996670	9940	9940	9940	9940	0
363	20231106	123600	155996670	9940	9940	9940	9940	164
364	20231106	123500	154366510	9940	9940	9940	9940	0
365	20231106	123400	154366510	9940	9940	9940	9940	746
366	20231106	123300	146951270	9930	9930	9930	9930	0
367	20231106	123200	146951270	9930	9930	9930	9930	0
368	20231106	123100	146951270	9930	9930	9930	9930	4
369	20231106	123000	146911550	9930	9930	9930	9930	0
370	20231106	122900	146911550	9930	9930	9930	9930	0
371	20231106	122800	146911550	9930	9930	9930	9930	4
372	20231106	122700	146871830	9940	9940	9940	9940	0
373	20231106	122600	146871830	9940	9940	9940	9940	0
374	20231106	122500	146871830	9940	9940	9940	9940	0
375	20231106	122400	146871830	9940	9940	9940	9940	0
376	20231106	122300	146871830	9940	9940	9940	9940	0
377	20231106	122200	146871830	9940	9940	9940	9940	0
378	20231106	122100	146871830	9940	9940	9940	9940	0
379	20231106	122000	146871830	9940	9940	9940	9940	50
380	20231106	121900	146374830	9940	9940	9940	9940	0
381	20231106	121800	146374830	9940	9940	9940	9940	0
382	20231106	121700	146374830	9940	9940	9940	9940	0
383	20231106	121600	146374830	9940	9940	9940	9940	5
384	20231106	121500	146325130	9940	9940	9940	9940	0
385	20231106	121400	146325130	9940	9940	9940	9940	0
386	20231106	121300	146325130	9940	9940	9940	9940	1
387	20231106	121200	146315190	9940	9940	9940	9940	54
388	20231106	121100	145778430	9940	9940	9940	9940	0
389	20231106	121000	145778430	9940	9940	9940	9940	0
390	20231106	120900	145778430	9940	9940	9940	9940	0
391	20231106	120800	145778430	9940	9940	9940	9940	0
392	20231106	120700	145778430	9940	9940	9940	9940	0
393	20231106	120600	145778430	9940	9940	9940	9940	0
394	20231106	120500	145778430	9940	9940	9940	9940	0
395	20231106	120400	145778430	9940	9940	9940	9940	0
396	20231106	120300	145778430	9940	9940	9940	9940	0
397	20231106	120200	145778430	9940	9940	9940	9940	0
398	20231106	120100	145778430	9940	9940	9940	9940	1
399	20231106	120000	145768490	9900	9900	9900	9900	0
400	20231106	115900	145768490	9900	9900	9900	9900	88
401	20231106	115800	144897290	9900	9950	9950	9890	1454
402	20231106	115700	130506100	9890	9890	9890	9890	0
403	20231106	115600	130506100	9890	9890	9890	9890	0
404	20231106	115500	130506100	9890	9890	9890	9890	1
405	20231106	115400	130496210	9890	9890	9890	9890	30
406	20231106	115300	130199510	9880	9880	9880	9880	30
407	20231106	115200	129903110	9880	9880	9880	9880	0
408	20231106	115100	129903110	9880	9950	9950	9880	3911
409	20231106	115000	91142290	9960	9970	9970	9960	252
410	20231106	114900	88632080	9970	9970	9970	9970	0
411	20231106	114800	88632080	9970	9970	9970	9970	0
412	20231106	114700	88632080	9970	9970	9970	9970	0
413	20231106	114600	88632080	9970	9970	9970	9970	0
414	20231106	114500	88632080	9970	9970	9970	9970	0
415	20231106	114400	88632080	9970	9970	9970	9970	0
416	20231106	114300	88632080	9970	9970	9970	9970	0
417	20231106	114200	88632080	9970	9970	9970	9970	0
418	20231106	114100	88632080	9970	9970	9970	9970	0
419	20231106	114000	88632080	9970	9970	9970	9970	0
420	20231106	113900	88632080	9970	9970	9970	9970	3
421	20231106	113800	88602170	9970	9970	9970	9970	0
422	20231106	113700	88602170	9970	9970	9970	9970	0
423	20231106	113600	88602170	9970	9970	9970	9970	150
424	20231106	113500	87106670	9970	9970	9970	9970	0
425	20231106	113400	87106670	9970	9970	9970	9970	0
426	20231106	113300	87106670	9970	9970	9970	9970	0
427	20231106	113200	87106670	9970	9970	9970	9970	0
428	20231106	113100	87106670	9970	9970	9970	9970	0
429	20231106	113000	87106670	9970	9970	9970	9970	0
430	20231106	112900	87106670	9970	9970	9970	9970	4
431	20231106	112800	87066790	9970	9970	9970	9970	0
432	20231106	112700	87066790	9970	9970	9970	9970	0
433	20231106	112600	87066790	9970	9970	9970	9970	0
434	20231106	112500	87066790	9970	9970	9970	9970	4
435	20231106	112400	87026910	9990	9990	9990	9990	0
436	20231106	112300	87026910	9990	9990	9990	9990	0
437	20231106	112200	87026910	9990	9970	9990	9970	3
438	20231106	112100	86996960	9990	9990	9990	9990	0
439	20231106	112000	86996960	9990	9990	9990	9990	0
440	20231106	111900	86996960	9990	9990	9990	9990	50
441	20231106	111800	86497460	9980	9980	9980	9980	0
442	20231106	111700	86497460	9980	9980	9980	9980	0
443	20231106	111600	86497460	9980	9980	9980	9980	2
444	20231106	111500	86477500	9990	9980	9990	9980	5
445	20231106	111400	86427590	9980	9980	9980	9980	4
446	20231106	111300	86387670	9990	9990	9990	9990	171
447	20231106	111200	84679380	9990	9990	9990	9990	0
448	20231106	111100	84679380	9990	9990	9990	9990	4
449	20231106	111000	84639420	10000	10000	10000	10000	0
450	20231106	110900	84639420	10000	10000	10000	10000	0
451	20231106	110800	84639420	10000	10000	10000	10000	1
452	20231106	110700	84629420	10000	10000	10000	10000	0
453	20231106	110600	84629420	10000	10000	10000	10000	162
454	20231106	110500	83009420	10020	10020	10020	10020	0
455	20231106	110400	83009420	10020	10020	10020	10020	0
456	20231106	110300	83009420	10020	10020	10020	10020	0
457	20231106	110200	83009420	10020	10020	10020	10020	0
458	20231106	110100	83009420	10020	10020	10020	10020	24
459	20231106	110000	82768940	10020	10020	10020	10020	0
460	20231106	105900	82768940	10020	10020	10020	10020	0
461	20231106	105800	82768940	10020	10020	10020	10020	0
462	20231106	105700	82768940	10020	10020	10020	10020	0
463	20231106	105600	82768940	10020	10020	10020	10020	0
464	20231106	105500	82768940	10020	10020	10020	10020	0
465	20231106	105400	82768940	10020	10020	10020	10020	0
466	20231106	105300	82768940	10020	10020	10020	10020	0
467	20231106	105200	82768940	10020	10020	10020	10020	2
468	20231106	105100	82748900	10020	10020	10020	10020	9
469	20231106	105000	82658720	10020	10020	10020	10020	0
470	20231106	104900	82658720	10020	10020	10020	10020	0
471	20231106	104800	82658720	10020	10020	10020	10020	0
472	20231106	104700	82658720	10020	10020	10020	10020	1
473	20231106	104600	82648700	10000	10000	10000	10000	0
474	20231106	104500	82648700	10000	10000	10000	10000	0
475	20231106	104400	82648700	10000	10000	10000	10000	4
476	20231106	104300	82608700	10020	10020	10020	10020	4
477	20231106	104200	82568620	10000	10000	10000	10000	40
478	20231106	104100	82168620	10000	10000	10000	10000	0
479	20231106	104000	82168620	10000	10000	10000	10000	0
480	20231106	103900	82168620	10000	10000	10000	10000	428
481	20231106	103800	77888620	10000	10000	10000	10000	0
482	20231106	103700	77888620	10000	10000	10000	10000	0
483	20231106	103600	77888620	10000	10000	10000	10000	2
484	20231106	103500	77868620	9990	10000	10000	9990	618
485	20231106	103400	71690740	10000	10000	10000	10000	0
486	20231106	103300	71690740	10000	10000	10000	10000	0
487	20231106	103200	71690740	10000	10000	10000	10000	0
488	20231106	103100	71690740	10000	10000	10000	10000	0
489	20231106	103000	71690740	10000	10000	10000	10000	34
490	20231106	102900	71350740	10000	10000	10000	10000	0
491	20231106	102800	71350740	10000	10000	10000	10000	0
492	20231106	102700	71350740	10000	10000	10000	10000	0
493	20231106	102600	71350740	10000	10000	10000	10000	0
494	20231106	102500	71350740	10000	10000	10000	10000	116
495	20231106	102400	70190740	9990	9990	9990	9990	0
496	20231106	102300	70190740	9990	9990	9990	9990	0
497	20231106	102200	70190740	9990	9990	9990	9990	20
498	20231106	102100	69990940	10000	10000	10000	10000	2
499	20231106	102000	69970940	9990	9990	9990	9990	0
500	20231106	101900	69970940	9990	9990	9990	9990	100
501	20231106	101800	68971940	10000	10000	10000	10000	0
502	20231106	101700	68971940	10000	10000	10000	10000	0
503	20231106	101600	68971940	10000	10000	10000	10000	0
504	20231106	101500	68971940	10000	10000	10000	10000	0
505	20231106	101400	68971940	10000	10000	10000	10000	404
506	20231106	101300	64931940	10000	10000	10000	10000	0
507	20231106	101200	64931940	10000	10000	10000	10000	0
508	20231106	101100	64931940	10000	10000	10000	10000	0
509	20231106	101000	64931940	10000	10000	10000	10000	0
510	20231106	100900	64931940	10000	10000	10000	10000	60
511	20231106	100800	64331940	10000	10010	10010	10000	350
512	20231106	100700	60831340	10010	10020	10020	10010	50
513	20231106	100600	60330760	10020	10030	10030	10020	17
514	20231106	100500	60160350	10030	10030	10030	10030	4
515	20231106	100400	60120230	10020	10020	10020	10020	0
516	20231106	100300	60120230	10020	10020	10020	10020	1
517	20231106	100200	60110210	10030	10030	10030	10030	0
518	20231106	100100	60110210	10030	10030	10030	10030	0
519	20231106	100000	60110210	10030	10010	10030	10010	9
520	20231106	095900	60019980	10010	10010	10010	10010	1
521	20231106	095800	60009970	10030	10030	10030	10030	5
522	20231106	095700	59959820	10030	10030	10030	10030	5
523	20231106	095600	59909670	10030	10020	10030	10020	10
524	20231106	095500	59809460	10030	10020	10030	10020	331
525	20231106	095400	56492810	10030	10030	10030	10030	1
526	20231106	095300	56482780	10030	10030	10030	10030	2
527	20231106	095200	56462720	10030	10020	10030	10020	59
528	20231106	095100	55871510	10030	10030	10030	10030	0
529	20231106	095000	55871510	10030	10010	10030	10010	555
530	20231106	094900	50311550	10010	10010	10010	10010	0
531	20231106	094800	50311550	10010	10010	10010	10010	2
532	20231106	094700	50291530	10000	10000	10000	10000	48
533	20231106	094600	49811530	9990	9990	9990	9990	0
534	20231106	094500	49811530	9990	9990	9990	9990	0
535	20231106	094400	49811530	9990	9990	9990	9990	0
536	20231106	094300	49811530	9990	9990	9990	9990	48
537	20231106	094200	49332010	9990	9990	9990	9990	302
538	20231106	094100	46315030	9990	9990	9990	9990	0
539	20231106	094000	46315030	9990	9990	9990	9990	0
540	20231106	093900	46315030	9990	9990	9990	9990	0
541	20231106	093800	46315030	9990	9990	9990	9990	0
542	20231106	093700	46315030	9990	10020	10020	9990	175
543	20231106	093600	44566490	10020	10020	10020	10020	0
544	20231106	093500	44566490	10020	10020	10030	10020	425
545	20231106	093400	40307980	10030	10030	10030	10030	0
546	20231106	093300	40307980	10030	10020	10030	10020	17
547	20231106	093200	40137630	10030	10020	10030	10020	66
548	20231106	093100	39476250	10020	10020	10020	10020	0
549	20231106	093000	39476250	10020	10020	10020	10020	9
550	20231106	092900	39386070	10000	10000	10000	10000	1
551	20231106	092800	39376070	10010	10010	10010	10010	0
552	20231106	092700	39376070	10010	10010	10010	10010	10
553	20231106	092600	39275970	10000	10000	10000	10000	30
554	20231106	092500	38975970	10000	10000	10000	10000	0
555	20231106	092400	38975970	10000	10000	10000	10000	0
556	20231106	092300	38975970	10000	10000	10000	10000	23
557	20231106	092200	38745970	10000	10000	10000	10000	20
558	20231106	092100	38545970	9990	9990	9990	9990	0
559	20231106	092000	38545970	9990	10010	10010	9990	163
560	20231106	091900	36916180	10020	10020	10020	10020	0
561	20231106	091800	36916180	10020	10020	10020	10020	30
562	20231106	091700	36615580	10020	10020	10020	10020	2
563	20231106	091600	36595540	10020	10020	10020	10020	98
564	20231106	091500	35613580	10020	10010	10020	10010	5
565	20231106	091400	35563510	10010	10010	10010	10010	2
566	20231106	091300	35543490	10000	10000	10000	10000	0
567	20231106	091200	35543490	10000	10000	10000	10000	0
568	20231106	091100	35543490	10000	10020	10020	10000	100
569	20231106	091000	34542830	10050	10050	10050	10050	0
570	20231106	090900	34542830	10050	10020	10050	10020	21
571	20231106	090800	34332130	10010	10000	10010	10000	1296
572	20231106	090700	21369640	9990	9990	9990	9990	5
573	20231106	090600	21319690	9990	9990	9990	9990	55
574	20231106	090500	20770240	9990	9990	9990	9990	3
575	20231106	090400	20740270	9990	9990	9990	9990	928
576	20231106	090300	11469550	9990	10010	10010	9990	193
577	20231106	090200	9541460	10010	10010	10010	10010	87
578	20231106	090100	8670590	10010	10010	10010	10010	430
579	20231106	090000	4366290	10010	10000	10040	10000	399