KissMeData/002390/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183700	79971340	11980	11980	11980	11980	27
3	20231102	183600	79971340	11980	11980	11980	11980	0
4	20231102	183500	79971340	11980	11980	11980	11980	0
5	20231102	183400	79971340	11980	11980	11980	11980	0
6	20231102	183300	79971340	11980	11980	11980	11980	0
7	20231102	183200	79971340	11980	11980	11980	11980	0
8	20231102	183100	79971340	11980	11980	11980	11980	0
9	20231102	183000	79971340	11980	11980	11980	11980	0
10	20231102	182900	79971340	11980	11980	11980	11980	0
11	20231102	182800	79971340	11980	11980	11980	11980	0
12	20231102	182700	79971340	11980	11980	11980	11980	0
13	20231102	182600	79971340	11980	11980	11980	11980	0
14	20231102	182500	79971340	11980	11980	11980	11980	0
15	20231102	182400	79971340	11980	11980	11980	11980	0
16	20231102	182300	79971340	11980	11980	11980	11980	0
17	20231102	182200	79971340	11980	11980	11980	11980	0
18	20231102	182100	79971340	11980	11980	11980	11980	0
19	20231102	182000	79971340	11980	11980	11980	11980	0
20	20231102	181900	79971340	11980	11980	11980	11980	0
21	20231102	181800	79971340	11980	11980	11980	11980	0
22	20231102	181700	79971340	11980	11980	11980	11980	0
23	20231102	181600	79971340	11980	11980	11980	11980	0
24	20231102	181500	79971340	11980	11980	11980	11980	0
25	20231102	181400	79971340	11980	11980	11980	11980	0
26	20231102	181300	79971340	11980	11980	11980	11980	0
27	20231102	181200	79971340	11980	11980	11980	11980	0
28	20231102	181100	79971340	11980	11980	11980	11980	0
29	20231102	181000	79971340	11980	11980	11980	11980	0
30	20231102	180900	79971340	11980	11980	11980	11980	0
31	20231102	180800	79971340	11980	11980	11980	11980	0
32	20231102	180700	79971340	11980	11980	11980	11980	27
33	20231102	180600	79971340	11980	11980	11980	11980	0
34	20231102	180500	79971340	11980	11980	11980	11980	0
35	20231102	180400	79971340	11980	11980	11980	11980	0
36	20231102	180300	79971340	11980	11980	11980	11980	0
37	20231102	180200	79971340	11980	11980	11980	11980	0
38	20231102	180100	79971340	11980	11980	11980	11980	0
39	20231102	180000	79971340	11980	11980	11980	11980	0
40	20231102	175900	79971340	11980	11980	11980	11980	0
41	20231102	175800	79971340	11980	11980	11980	11980	0
42	20231102	175700	79971340	11980	11980	11980	11980	0
43	20231102	175600	79971340	11980	11980	11980	11980	0
44	20231102	175500	79971340	11980	11980	11980	11980	0
45	20231102	175400	79971340	11980	11980	11980	11980	0
46	20231102	175300	79971340	11980	11980	11980	11980	0
47	20231102	175200	79971340	11980	11980	11980	11980	0
48	20231102	175100	79971340	11980	11980	11980	11980	0
49	20231102	175000	79971340	11980	11980	11980	11980	0
50	20231102	174900	79971340	11980	11980	11980	11980	0
51	20231102	174800	79971340	11980	11980	11980	11980	0
52	20231102	174700	79971340	11980	11980	11980	11980	0
53	20231102	174600	79971340	11980	11980	11980	11980	0
54	20231102	174500	79971340	11980	11980	11980	11980	0
55	20231102	174400	79971340	11980	11980	11980	11980	0
56	20231102	174300	79971340	11980	11980	11980	11980	0
57	20231102	174200	79971340	11980	11980	11980	11980	0
58	20231102	174100	79971340	11980	11980	11980	11980	0
59	20231102	174000	79971340	11980	11980	11980	11980	0
60	20231102	173900	79971340	11980	11980	11980	11980	0
61	20231102	173800	79971340	11980	11980	11980	11980	0
62	20231102	173700	79971340	11980	11980	11980	11980	27
63	20231102	173600	79971340	11980	11980	11980	11980	0
64	20231102	173500	79971340	11980	11980	11980	11980	0
65	20231102	173400	79971340	11980	11980	11980	11980	0
66	20231102	173300	79971340	11980	11980	11980	11980	0
67	20231102	173200	79971340	11980	11980	11980	11980	0
68	20231102	173100	79971340	11980	11980	11980	11980	0
69	20231102	173000	79971340	11980	11980	11980	11980	0
70	20231102	172900	79971340	11980	11980	11980	11980	0
71	20231102	172800	79971340	11980	11980	11980	11980	0
72	20231102	172700	79971340	11980	11980	11980	11980	0
73	20231102	172600	79971340	11980	11980	11980	11980	0
74	20231102	172500	79971340	11980	11980	11980	11980	0
75	20231102	172400	79971340	11980	11980	11980	11980	0
76	20231102	172300	79971340	11980	11980	11980	11980	0
77	20231102	172200	79971340	11980	11980	11980	11980	0
78	20231102	172100	79971340	11980	11980	11980	11980	0
79	20231102	172000	79971340	11980	11980	11980	11980	0
80	20231102	171900	79971340	11980	11980	11980	11980	0
81	20231102	171800	79971340	11980	11980	11980	11980	0
82	20231102	171700	79971340	11980	11980	11980	11980	0
83	20231102	171600	79971340	11980	11980	11980	11980	0
84	20231102	171500	79971340	11980	11980	11980	11980	0
85	20231102	171400	79971340	11980	11980	11980	11980	0
86	20231102	171300	79971340	11980	11980	11980	11980	0
87	20231102	171200	79971340	11980	11980	11980	11980	0
88	20231102	171100	79971340	11980	11980	11980	11980	0
89	20231102	171000	79971340	11980	11980	11980	11980	0
90	20231102	170900	79971340	11980	11980	11980	11980	0
91	20231102	170800	79971340	11980	11980	11980	11980	0
92	20231102	170700	79971340	11980	11980	11980	11980	27
93	20231102	170600	79971340	11980	11980	11980	11980	0
94	20231102	170500	79971340	11980	11980	11980	11980	0
95	20231102	170400	79971340	11980	11980	11980	11980	0
96	20231102	170300	79971340	11980	11980	11980	11980	0
97	20231102	170200	79971340	11980	11980	11980	11980	0
98	20231102	170100	79971340	11980	11980	11980	11980	0
99	20231102	170000	79971340	11980	11980	11980	11980	0
100	20231102	165900	79971340	11980	11980	11980	11980	0
101	20231102	165800	79971340	11980	11980	11980	11980	0
102	20231102	165700	79971340	11980	11980	11980	11980	0
103	20231102	165600	79971340	11980	11980	11980	11980	0
104	20231102	165500	79971340	11980	11980	11980	11980	0
105	20231102	165400	79971340	11980	11980	11980	11980	0
106	20231102	165300	79971340	11980	11980	11980	11980	0
107	20231102	165200	79971340	11980	11980	11980	11980	0
108	20231102	165100	79971340	11980	11980	11980	11980	0
109	20231102	165000	79971340	11980	11980	11980	11980	0
110	20231102	164900	79971340	11980	11980	11980	11980	0
111	20231102	164800	79971340	11980	11980	11980	11980	0
112	20231102	164700	79971340	11980	11980	11980	11980	0
113	20231102	164600	79971340	11980	11980	11980	11980	0
114	20231102	164500	79971340	11980	11980	11980	11980	0
115	20231102	164400	79971340	11980	11980	11980	11980	0
116	20231102	164300	79971340	11980	11980	11980	11980	0
117	20231102	164200	79971340	11980	11980	11980	11980	0
118	20231102	164100	79971340	11980	11980	11980	11980	0
119	20231102	164000	79971340	11980	11980	11980	11980	0
120	20231102	163900	79971340	11980	11980	11980	11980	0
121	20231102	163800	79971340	11980	11980	11980	11980	0
122	20231102	163700	79971340	11980	11980	11980	11980	27
123	20231102	163600	79971340	11980	11980	11980	11980	0
124	20231102	163500	79971340	11980	11980	11980	11980	0
125	20231102	163400	79971340	11980	11980	11980	11980	0
126	20231102	163300	79971340	11980	11980	11980	11980	0
127	20231102	163200	79971340	11980	11980	11980	11980	0
128	20231102	163100	79971340	11980	11980	11980	11980	0
129	20231102	163000	79971340	11980	11980	11980	11980	0
130	20231102	162900	79971340	11980	11980	11980	11980	0
131	20231102	162800	79971340	11980	11980	11980	11980	0
132	20231102	162700	79971340	11980	11980	11980	11980	0
133	20231102	162600	79971340	11980	11980	11980	11980	0
134	20231102	162500	79971340	11980	11980	11980	11980	0
135	20231102	162400	79971340	11980	11980	11980	11980	0
136	20231102	162300	79971340	11980	11980	11980	11980	0
137	20231102	162200	79971340	11980	11980	11980	11980	0
138	20231102	162100	79971340	11980	11980	11980	11980	0
139	20231102	162000	79971340	11980	11980	11980	11980	0
140	20231102	161900	79971340	11980	11980	11980	11980	0
141	20231102	161800	79971340	11980	11980	11980	11980	0
142	20231102	161700	79971340	11980	11980	11980	11980	0
143	20231102	161600	79971340	11980	11980	11980	11980	0
144	20231102	161500	79971340	11980	11980	11980	11980	0
145	20231102	161400	79971340	11980	11980	11980	11980	0
146	20231102	161300	79971340	11980	11980	11980	11980	0
147	20231102	161200	79971340	11980	11980	11980	11980	0
148	20231102	161100	79971340	11980	11980	11980	11980	0
149	20231102	161000	79971340	11980	11980	11980	11980	0
150	20231102	160900	79971340	11980	11980	11980	11980	0
151	20231102	160800	79971340	11980	11980	11980	11980	0
152	20231102	160700	79971340	11980	11980	11980	11980	27
153	20231102	160600	79971340	11980	11980	11980	11980	0
154	20231102	160500	79971340	11980	11980	11980	11980	0
155	20231102	160400	79971340	11980	11980	11980	11980	0
156	20231102	160300	79971340	11980	11980	11980	11980	0
157	20231102	160200	79971340	11980	11980	11980	11980	0
158	20231102	160100	79971340	11980	11980	11980	11980	0
159	20231102	160000	79971340	11980	11980	11980	11980	0
160	20231102	155900	79971340	11980	11980	11980	11980	0
161	20231102	155800	79971340	11980	11980	11980	11980	0
162	20231102	155700	79971340	11980	11980	11980	11980	0
163	20231102	155600	79971340	11980	11980	11980	11980	0
164	20231102	155500	79971340	11980	11980	11980	11980	0
165	20231102	155400	79971340	11980	11980	11980	11980	0
166	20231102	155300	79971340	11980	11980	11980	11980	0
167	20231102	155200	79971340	11980	11980	11980	11980	0
168	20231102	155100	79971340	11980	11980	11980	11980	0
169	20231102	155000	79971340	11980	11980	11980	11980	0
170	20231102	154900	79971340	11980	11980	11980	11980	0
171	20231102	154800	79971340	11980	11980	11980	11980	0
172	20231102	154700	79971340	11980	11980	11980	11980	0
173	20231102	154600	79971340	11980	11980	11980	11980	0
174	20231102	154500	79971340	11980	11980	11980	11980	0
175	20231102	154400	79971340	11980	11980	11980	11980	0
176	20231102	154300	79971340	11980	11980	11980	11980	0
177	20231102	154200	79971340	11980	11980	11980	11980	0
178	20231102	154100	79971340	11980	11980	11980	11980	0
179	20231102	154000	79971340	11980	11980	11980	11980	0
180	20231102	153900	79971340	11980	11980	11980	11980	0
181	20231102	153800	79971340	11980	11980	11980	11980	0
182	20231102	153700	79971340	11980	11980	11980	11980	27
183	20231102	153600	79971340	11980	11980	11980	11980	0
184	20231102	153500	79971340	11980	11980	11980	11980	0
185	20231102	153400	79971340	11980	11980	11980	11980	0
186	20231102	153300	79971340	11980	11980	11980	11980	0
187	20231102	153200	79971340	11980	11980	11980	11980	0
188	20231102	153100	79971340	11980	11980	11980	11980	0
189	20231102	153000	79971340	11980	11980	11980	11980	27
190	20231102	152900	79647880	11990	11990	11990	11990	0
191	20231102	152800	79647880	11990	11990	11990	11990	0
192	20231102	152700	79647880	11990	11990	11990	11990	0
193	20231102	152600	79647880	11990	11990	11990	11990	0
194	20231102	152500	79647880	11990	11990	11990	11990	0
195	20231102	152400	79647880	11990	11990	11990	11990	0
196	20231102	152300	79647880	11990	11990	11990	11990	0
197	20231102	152200	79647880	11990	11990	11990	11990	0
198	20231102	152100	79647880	11990	11990	11990	11990	0
199	20231102	152000	79647880	11990	11990	11990	11990	0
200	20231102	151900	79647880	11990	11990	11990	11940	26
201	20231102	151800	79337140	11990	11990	11990	11990	0
202	20231102	151700	79337140	11990	11990	11990	11990	2
203	20231102	151600	79313160	11940	11940	11940	11940	0
204	20231102	151500	79313160	11940	11940	11940	11940	0
205	20231102	151400	79313160	11940	11940	11940	11940	1
206	20231102	151300	79301220	11930	11930	11930	11930	0
207	20231102	151200	79301220	11930	11930	11930	11930	0
208	20231102	151100	79301220	11930	11930	11930	11930	0
209	20231102	151000	79301220	11930	11930	11930	11930	0
210	20231102	150900	79301220	11930	11930	11930	11930	0
211	20231102	150800	79301220	11930	11930	11930	11930	0
212	20231102	150700	79301220	11930	11930	11930	11930	0
213	20231102	150600	79301220	11930	11930	11930	11930	40
214	20231102	150500	78824020	11930	11930	11930	11930	0
215	20231102	150400	78824020	11930	11960	11960	11930	30
216	20231102	150300	78465750	11990	11990	11990	11990	0
217	20231102	150200	78465750	11990	11990	11990	11990	1
218	20231102	150100	78453760	11990	11990	11990	11990	0
219	20231102	150000	78453760	11990	11990	11990	11990	0
220	20231102	145900	78453760	11990	11990	11990	11990	0
221	20231102	145800	78453760	11990	11990	11990	11990	3
222	20231102	145700	78417790	11990	11990	11990	11990	0
223	20231102	145600	78417790	11990	11990	11990	11990	0
224	20231102	145500	78417790	11990	11990	11990	11990	0
225	20231102	145400	78417790	11990	11990	11990	11990	0
226	20231102	145300	78417790	11990	11990	11990	11990	0
227	20231102	145200	78417790	11990	11990	11990	11990	0
228	20231102	145100	78417790	11990	11990	11990	11990	0
229	20231102	145000	78417790	11990	11990	11990	11990	0
230	20231102	144900	78417790	11990	11990	11990	11990	10
231	20231102	144800	78297890	11950	11950	11950	11950	0
232	20231102	144700	78297890	11950	11950	11950	11950	1
233	20231102	144600	78285940	11950	11950	11950	11950	0
234	20231102	144500	78285940	11950	11950	11950	11950	0
235	20231102	144400	78285940	11950	11950	11950	11950	0
236	20231102	144300	78285940	11950	11950	11950	11950	0
237	20231102	144200	78285940	11950	11950	11950	11950	0
238	20231102	144100	78285940	11950	11950	11950	11950	0
239	20231102	144000	78285940	11950	11950	11950	11950	0
240	20231102	143900	78285940	11950	11950	11950	11950	50
241	20231102	143800	77688440	11990	11990	11990	11990	0
242	20231102	143700	77688440	11990	11990	11990	11990	0
243	20231102	143600	77688440	11990	11990	11990	11990	3
244	20231102	143500	77652470	11990	11990	11990	11990	0
245	20231102	143400	77652470	11990	11990	11990	11990	9
246	20231102	143300	77544560	11990	11990	11990	11990	0
247	20231102	143200	77544560	11990	11990	11990	11990	0
248	20231102	143100	77544560	11990	11990	11990	11990	0
249	20231102	143000	77544560	11990	11990	11990	11990	0
250	20231102	142900	77544560	11990	11990	11990	11990	0
251	20231102	142800	77544560	11990	11990	11990	11990	0
252	20231102	142700	77544560	11990	11990	11990	11990	0
253	20231102	142600	77544560	11990	11990	11990	11990	0
254	20231102	142500	77544560	11990	11990	11990	11990	0
255	20231102	142400	77544560	11990	11990	11990	11990	0
256	20231102	142300	77544560	11990	11990	11990	11990	0
257	20231102	142200	77544560	11990	11990	11990	11990	1
258	20231102	142100	77532570	11990	11990	11990	11990	0
259	20231102	142000	77532570	11990	11990	11990	11990	0
260	20231102	141900	77532570	11990	11990	11990	11990	0
261	20231102	141800	77532570	11990	11990	11990	11990	0
262	20231102	141700	77532570	11990	11990	11990	11990	0
263	20231102	141600	77532570	11990	11990	11990	11990	0
264	20231102	141500	77532570	11990	11990	11990	11990	0
265	20231102	141400	77532570	11990	11990	11990	11990	0
266	20231102	141300	77532570	11990	11990	11990	11990	0
267	20231102	141200	77532570	11990	11990	11990	11990	0
268	20231102	141100	77532570	11990	11990	11990	11990	0
269	20231102	141000	77532570	11990	11990	11990	11990	0
270	20231102	140900	77532570	11990	11990	11990	11990	0
271	20231102	140800	77532570	11990	11990	11990	11990	0
272	20231102	140700	77532570	11990	11990	11990	11990	9
273	20231102	140600	77424660	11990	11990	11990	11990	0
274	20231102	140500	77424660	11990	11990	11990	11990	0
275	20231102	140400	77424660	11990	11990	11990	11990	0
276	20231102	140300	77424660	11990	11990	11990	11990	0
277	20231102	140200	77424660	11990	11990	11990	11990	0
278	20231102	140100	77424660	11990	11990	11990	11990	0
279	20231102	140000	77424660	11990	11990	11990	11990	0
280	20231102	135900	77424660	11990	11990	11990	11990	0
281	20231102	135800	77424660	11990	11990	11990	11990	0
282	20231102	135700	77424660	11990	11990	11990	11990	0
283	20231102	135600	77424660	11990	11990	11990	11990	0
284	20231102	135500	77424660	11990	11990	11990	11990	0
285	20231102	135400	77424660	11990	11990	11990	11990	0
286	20231102	135300	77424660	11990	11990	11990	11990	0
287	20231102	135200	77424660	11990	11990	11990	11990	0
288	20231102	135100	77424660	11990	11990	11990	11990	0
289	20231102	135000	77424660	11990	11990	11990	11990	0
290	20231102	134900	77424660	11990	11990	11990	11990	0
291	20231102	134800	77424660	11990	11990	11990	11990	0
292	20231102	134700	77424660	11990	11990	11990	11990	0
293	20231102	134600	77424660	11990	11990	11990	11990	0
294	20231102	134500	77424660	11990	11990	11990	11990	0
295	20231102	134400	77424660	11990	11990	11990	11990	0
296	20231102	134300	77424660	11990	11990	11990	11990	0
297	20231102	134200	77424660	11990	11990	11990	11990	0
298	20231102	134100	77424660	11990	11990	11990	11990	9
299	20231102	134000	77316750	11950	11950	11950	11950	20
300	20231102	133900	77077750	11950	11950	11950	11950	0
301	20231102	133800	77077750	11950	11950	11950	11950	0
302	20231102	133700	77077750	11950	11950	11950	11950	0
303	20231102	133600	77077750	11950	11950	11950	11950	0
304	20231102	133500	77077750	11950	11950	11950	11950	0
305	20231102	133400	77077750	11950	11950	11950	11950	0
306	20231102	133300	77077750	11950	11950	11950	11950	0
307	20231102	133200	77077750	11950	11950	11950	11950	0
308	20231102	133100	77077750	11950	11950	11950	11950	0
309	20231102	133000	77077750	11950	11950	11950	11950	0
310	20231102	132900	77077750	11950	11950	11950	11950	0
311	20231102	132800	77077750	11950	11950	11950	11950	0
312	20231102	132700	77077750	11950	11950	11950	11950	0
313	20231102	132600	77077750	11950	11950	11950	11950	0
314	20231102	132500	77077750	11950	11950	11950	11950	0
315	20231102	132400	77077750	11950	11950	11950	11950	0
316	20231102	132300	77077750	11950	11950	11950	11950	1
317	20231102	132200	77065800	12000	12000	12000	12000	0
318	20231102	132100	77065800	12000	12000	12000	12000	0
319	20231102	132000	77065800	12000	12000	12000	12000	0
320	20231102	131900	77065800	12000	12000	12000	12000	0
321	20231102	131800	77065800	12000	12000	12000	12000	8
322	20231102	131700	76969800	12000	12000	12000	12000	0
323	20231102	131600	76969800	12000	12000	12000	12000	0
324	20231102	131500	76969800	12000	12000	12000	12000	0
325	20231102	131400	76969800	12000	12000	12000	12000	0
326	20231102	131300	76969800	12000	12000	12000	12000	0
327	20231102	131200	76969800	12000	12000	12000	12000	0
328	20231102	131100	76969800	12000	12000	12000	12000	0
329	20231102	131000	76969800	12000	12000	12000	12000	0
330	20231102	130900	76969800	12000	12000	12000	12000	0
331	20231102	130800	76969800	12000	12000	12000	12000	0
332	20231102	130700	76969800	12000	12000	12000	12000	0
333	20231102	130600	76969800	12000	12000	12000	12000	0
334	20231102	130500	76969800	12000	12000	12000	12000	0
335	20231102	130400	76969800	12000	12000	12000	12000	0
336	20231102	130300	76969800	12000	12000	12000	12000	0
337	20231102	130200	76969800	12000	12000	12000	12000	0
338	20231102	130100	76969800	12000	11990	12000	11990	284
339	20231102	130000	73562870	11990	11990	11990	11990	0
340	20231102	125900	73562870	11990	11990	11990	11990	0
341	20231102	125800	73562870	11990	11990	11990	11990	0
342	20231102	125700	73562870	11990	11990	11990	11990	0
343	20231102	125600	73562870	11990	11990	11990	11990	0
344	20231102	125500	73562870	11990	11990	11990	11990	0
345	20231102	125400	73562870	11990	11990	11990	11990	0
346	20231102	125300	73562870	11990	11990	11990	11990	1
347	20231102	125200	73550880	11990	11990	11990	11990	11
348	20231102	125100	73418990	11990	11990	11990	11990	0
349	20231102	125000	73418990	11990	11990	11990	11990	0
350	20231102	124900	73418990	11990	11990	11990	11990	0
351	20231102	124800	73418990	11990	11990	11990	11990	10
352	20231102	124700	73299090	11990	11990	11990	11990	0
353	20231102	124600	73299090	11990	11990	11990	11990	0
354	20231102	124500	73299090	11990	11990	11990	11990	0
355	20231102	124400	73299090	11990	11990	11990	11990	0
356	20231102	124300	73299090	11990	11990	11990	11990	0
357	20231102	124200	73299090	11990	11990	11990	11990	0
358	20231102	124100	73299090	11990	11990	11990	11990	0
359	20231102	124000	73299090	11990	11990	11990	11990	0
360	20231102	123900	73299090	11990	11990	11990	11990	0
361	20231102	123800	73299090	11990	11990	11990	11990	1
362	20231102	123700	73287100	11990	11990	11990	11990	0
363	20231102	123600	73287100	11990	11990	11990	11990	0
364	20231102	123500	73287100	11990	11990	11990	11990	0
365	20231102	123400	73287100	11990	11990	11990	11990	0
366	20231102	123300	73287100	11990	11990	11990	11990	0
367	20231102	123200	73287100	11990	11990	11990	11990	0
368	20231102	123100	73287100	11990	11990	11990	11990	0
369	20231102	123000	73287100	11990	11990	11990	11990	0
370	20231102	122900	73287100	11990	11990	11990	11990	0
371	20231102	122800	73287100	11990	11990	11990	11990	0
372	20231102	122700	73287100	11990	11990	11990	11990	0
373	20231102	122600	73287100	11990	11990	11990	11990	0
374	20231102	122500	73287100	11990	11990	11990	11990	0
375	20231102	122400	73287100	11990	11990	11990	11990	0
376	20231102	122300	73287100	11990	11990	11990	11990	0
377	20231102	122200	73287100	11990	11990	11990	11990	0
378	20231102	122100	73287100	11990	11990	11990	11990	0
379	20231102	122000	73287100	11990	11990	11990	11990	9
380	20231102	121900	73179190	11930	11930	11930	11930	0
381	20231102	121800	73179190	11930	11930	11930	11930	0
382	20231102	121700	73179190	11930	11930	11930	11930	0
383	20231102	121600	73179190	11930	11930	11930	11930	0
384	20231102	121500	73179190	11930	11930	11930	11930	0
385	20231102	121400	73179190	11930	11930	11930	11930	0
386	20231102	121300	73179190	11930	11930	11930	11930	0
387	20231102	121200	73179190	11930	11930	11930	11930	0
388	20231102	121100	73179190	11930	11930	11930	11930	0
389	20231102	121000	73179190	11930	11930	11930	11930	0
390	20231102	120900	73179190	11930	11930	11930	11930	0
391	20231102	120800	73179190	11930	11930	11930	11930	0
392	20231102	120700	73179190	11930	11990	11990	11930	2
393	20231102	120600	73155270	12000	12000	12000	12000	0
394	20231102	120500	73155270	12000	12000	12000	12000	0
395	20231102	120400	73155270	12000	12000	12000	12000	0
396	20231102	120300	73155270	12000	12000	12000	12000	0
397	20231102	120200	73155270	12000	12000	12000	12000	0
398	20231102	120100	73155270	12000	12000	12000	12000	0
399	20231102	120000	73155270	12000	12000	12000	12000	0
400	20231102	115900	73155270	12000	11930	12000	11920	317
401	20231102	115800	69374910	11940	11940	11940	11940	0
402	20231102	115700	69374910	11940	11940	11940	11940	0
403	20231102	115600	69374910	11940	11940	11940	11940	0
404	20231102	115500	69374910	11940	11940	11940	11940	0
405	20231102	115400	69374910	11940	11940	11940	11940	0
406	20231102	115300	69374910	11940	11940	11940	11940	0
407	20231102	115200	69374910	11940	11940	11940	11940	0
408	20231102	115100	69374910	11940	11940	11940	11940	0
409	20231102	115000	69374910	11940	11940	11940	11940	0
410	20231102	114900	69374910	11940	11940	11940	11940	0
411	20231102	114800	69374910	11940	11940	11940	11940	261
412	20231102	114700	66258570	11950	11950	11950	11950	0
413	20231102	114600	66258570	11950	11950	11950	11950	0
414	20231102	114500	66258570	11950	11950	11950	11950	0
415	20231102	114400	66258570	11950	11950	11950	11950	0
416	20231102	114300	66258570	11950	11950	11950	11950	0
417	20231102	114200	66258570	11950	11950	11950	11950	0
418	20231102	114100	66258570	11950	11950	11950	11950	0
419	20231102	114000	66258570	11950	11950	11950	11950	0
420	20231102	113900	66258570	11950	11950	11950	11950	0
421	20231102	113800	66258570	11950	11950	11950	11950	0
422	20231102	113700	66258570	11950	11950	11950	11950	100
423	20231102	113600	65063570	11950	11950	11950	11950	100
424	20231102	113500	63868570	11950	11950	11950	11950	0
425	20231102	113400	63868570	11950	11950	11950	11950	0
426	20231102	113300	63868570	11950	11950	11950	11950	0
427	20231102	113200	63868570	11950	11950	11950	11950	0
428	20231102	113100	63868570	11950	11950	11950	11950	0
429	20231102	113000	63868570	11950	11950	11950	11950	0
430	20231102	112900	63868570	11950	11980	11980	11950	5
431	20231102	112800	63808790	11980	11980	11980	11980	0
432	20231102	112700	63808790	11980	11980	11980	11980	0
433	20231102	112600	63808790	11980	11980	11980	11980	0
434	20231102	112500	63808790	11980	11980	11980	11980	50
435	20231102	112400	63209790	11950	11950	11950	11950	5
436	20231102	112300	63150040	12000	12000	12000	12000	0
437	20231102	112200	63150040	12000	12000	12000	12000	48
438	20231102	112100	62574040	12010	12000	12010	12000	176
439	20231102	112000	60461870	12000	12000	12000	12000	10
440	20231102	111900	60341870	11950	11950	11950	11950	0
441	20231102	111800	60341870	11950	11950	11950	11950	0
442	20231102	111700	60341870	11950	11950	11950	11950	0
443	20231102	111600	60341870	11950	11950	11950	11950	9
444	20231102	111500	60234320	11980	11980	11980	11980	75
445	20231102	111400	59335820	11970	11970	11970	11970	0
446	20231102	111300	59335820	11970	11970	11970	11970	26
447	20231102	111200	59024600	11960	11960	11960	11960	0
448	20231102	111100	59024600	11960	11960	11960	11960	0
449	20231102	111000	59024600	11960	11960	11960	11960	0
450	20231102	110900	59024600	11960	11960	11960	11960	0
451	20231102	110800	59024600	11960	11960	11960	11960	0
452	20231102	110700	59024600	11960	11960	11960	11960	42
453	20231102	110600	58522280	11960	11960	11960	11960	0
454	20231102	110500	58522280	11960	11960	11960	11960	0
455	20231102	110400	58522280	11960	11960	11960	11960	0
456	20231102	110300	58522280	11960	11970	11970	11960	49
457	20231102	110200	57936060	11970	11970	11970	11970	2
458	20231102	110100	57912120	11980	11980	11980	11980	0
459	20231102	110000	57912120	11980	11980	11980	11980	0
460	20231102	105900	57912120	11980	11980	11980	11980	0
461	20231102	105800	57912120	11980	11980	11980	11980	0
462	20231102	105700	57912120	11980	11980	11980	11980	0
463	20231102	105600	57912120	11980	11980	11980	11980	0
464	20231102	105500	57912120	11980	11980	11980	11980	0
465	20231102	105400	57912120	11980	11980	11980	11980	0
466	20231102	105300	57912120	11980	11980	11980	11980	0
467	20231102	105200	57912120	11980	11980	11980	11980	0
468	20231102	105100	57912120	11980	11970	11980	11970	16
469	20231102	105000	57720540	11980	11980	11980	11980	0
470	20231102	104900	57720540	11980	11980	11980	11980	0
471	20231102	104800	57720540	11980	11980	11980	11980	0
472	20231102	104700	57720540	11980	11980	11980	11980	100
473	20231102	104600	56522540	11980	11990	11990	11980	23
474	20231102	104500	56246790	11990	11990	11990	11990	0
475	20231102	104400	56246790	11990	11990	11990	11990	15
476	20231102	104300	56066940	11990	11990	11990	11990	0
477	20231102	104200	56066940	11990	11990	11990	11990	0
478	20231102	104100	56066940	11990	11990	11990	11990	0
479	20231102	104000	56066940	11990	11990	11990	11990	1
480	20231102	103900	56054950	12000	12000	12000	12000	0
481	20231102	103800	56054950	12000	12000	12000	12000	0
482	20231102	103700	56054950	12000	12000	12000	12000	0
483	20231102	103600	56054950	12000	12000	12000	12000	0
484	20231102	103500	56054950	12000	12000	12000	12000	0
485	20231102	103400	56054950	12000	12000	12000	12000	1
486	20231102	103300	56042950	11980	11980	11980	11980	0
487	20231102	103200	56042950	11980	11980	11980	11980	0
488	20231102	103100	56042950	11980	11980	11980	11980	0
489	20231102	103000	56042950	11980	11980	11980	11980	0
490	20231102	102900	56042950	11980	11980	11980	11980	0
491	20231102	102800	56042950	11980	11980	11980	11980	0
492	20231102	102700	56042950	11980	11980	11980	11980	0
493	20231102	102600	56042950	11980	11980	11980	11980	0
494	20231102	102500	56042950	11980	11980	11980	11980	0
495	20231102	102400	56042950	11980	11980	11980	11980	0
496	20231102	102300	56042950	11980	11980	11980	11980	300
497	20231102	102200	52448950	11980	11980	11980	11980	0
498	20231102	102100	52448950	11980	11980	11980	11980	0
499	20231102	102000	52448950	11980	11980	11980	11980	0
500	20231102	101900	52448950	11980	12010	12020	11980	18
501	20231102	101800	52232960	12000	12000	12000	12000	10
502	20231102	101700	52112960	12000	12000	12000	12000	0
503	20231102	101600	52112960	12000	12000	12000	12000	0
504	20231102	101500	52112960	12000	12000	12000	12000	20
505	20231102	101400	51872960	12000	12000	12000	12000	0
506	20231102	101300	51872960	12000	12000	12000	12000	0
507	20231102	101200	51872960	12000	12000	12000	12000	0
508	20231102	101100	51872960	12000	12000	12000	12000	73
509	20231102	101000	50996960	12000	12000	12000	12000	2
510	20231102	100900	50972960	12000	12000	12000	12000	0
511	20231102	100800	50972960	12000	12000	12000	12000	20
512	20231102	100700	50732960	12000	12000	12000	12000	0
513	20231102	100600	50732960	12000	12000	12000	12000	1
514	20231102	100500	50720960	12000	12000	12000	12000	8
515	20231102	100400	50624960	12000	12000	12000	12000	0
516	20231102	100300	50624960	12000	12000	12000	12000	0
517	20231102	100200	50624960	12000	11990	12000	11990	2
518	20231102	100100	50600970	12000	12000	12000	12000	87
519	20231102	100000	49556970	11990	11980	11990	11980	272
520	20231102	095900	46298180	11970	11970	11970	11970	14
521	20231102	095800	46130600	11970	11970	11970	11970	0
522	20231102	095700	46130600	11970	11970	11970	11970	0
523	20231102	095600	46130600	11970	11950	11970	11940	37
524	20231102	095500	45688250	11970	11970	11970	11970	1
525	20231102	095400	45676280	11940	11940	11940	11940	0
526	20231102	095300	45676280	11940	11940	11940	11940	0
527	20231102	095200	45676280	11940	11940	11940	11940	0
528	20231102	095100	45676280	11940	11940	11940	11940	0
529	20231102	095000	45676280	11940	11940	11940	11940	0
530	20231102	094900	45676280	11940	11940	11940	11940	0
531	20231102	094800	45676280	11940	11940	11940	11940	0
532	20231102	094700	45676280	11940	11940	11940	11940	3
533	20231102	094600	45640460	11970	11970	11970	11970	0
534	20231102	094500	45640460	11970	11970	11970	11970	0
535	20231102	094400	45640460	11970	11960	11970	11960	12
536	20231102	094300	45496830	11950	11950	11950	11950	1
537	20231102	094200	45484880	11940	11940	11940	11940	0
538	20231102	094100	45484880	11940	11940	11940	11940	0
539	20231102	094000	45484880	11940	11940	11940	11940	0
540	20231102	093900	45484880	11940	11940	11940	11940	0
541	20231102	093800	45484880	11940	11940	11940	11940	0
542	20231102	093700	45484880	11940	11940	11940	11940	0
543	20231102	093600	45484880	11940	11940	11940	11940	8
544	20231102	093500	45389360	11980	11980	11980	11980	0
545	20231102	093400	45389360	11980	11980	11980	11980	44
546	20231102	093300	44862240	11980	11970	11980	11970	141
547	20231102	093200	43173770	11970	11970	11970	11970	1
548	20231102	093100	43161800	11960	11960	11960	11960	1
549	20231102	093000	43149840	11970	11970	11970	11970	0
550	20231102	092900	43149840	11970	11970	11970	11970	0
551	20231102	092800	43149840	11970	11960	11970	11960	107
552	20231102	092700	41869060	11960	11960	11960	11960	0
553	20231102	092600	41869060	11960	11940	11960	11900	869
554	20231102	092500	31482360	11940	11910	11940	11910	122
555	20231102	092400	30025930	11900	11850	11900	11850	253
556	20231102	092300	27015830	11900	11900	11900	11900	0
557	20231102	092200	27015830	11900	11900	11900	11900	236
558	20231102	092100	24207430	11900	11870	11900	11870	385
559	20231102	092000	19631760	11850	11850	11850	11850	0
560	20231102	091900	19631760	11850	11850	11850	11850	522
561	20231102	091800	13446060	11810	11810	11810	11810	0
562	20231102	091700	13446060	11810	11810	11810	11810	0
563	20231102	091600	13446060	11810	11810	11810	11810	2
564	20231102	091500	13422440	11810	11810	11810	11810	0
565	20231102	091400	13422440	11810	11810	11810	11810	0
566	20231102	091300	13422440	11810	11810	11810	11810	1
567	20231102	091200	13410630	11860	11860	11860	11860	60
568	20231102	091100	12699030	11870	11870	11870	11870	0
569	20231102	091000	12699030	11870	11870	11870	11870	100
570	20231102	090900	11512030	11860	11860	11860	11860	0
571	20231102	090800	11512030	11860	11860	11860	11860	0
572	20231102	090700	11512030	11860	11840	11860	11840	219
573	20231102	090600	8916040	11820	11830	11840	11820	455
574	20231102	090500	3532050	11820	11800	11820	11800	262
575	20231102	090400	436600	11800	11800	11800	11800	2
576	20231102	090300	413000	11800	11800	11800	11800	19
577	20231102	090200	188800	11800	11800	11800	11800	2
578	20231102	090100	165200	11800	11800	11800	11800	0
579	20231102	090000	165200	11800	11800	11800	11800	14