KissMeData/002390/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183600	122065080	12550	12550	12550	12550	751
3	20231006	183500	122065080	12550	12550	12550	12550	0
4	20231006	183400	122065080	12550	12550	12550	12550	0
5	20231006	183300	122065080	12550	12550	12550	12550	0
6	20231006	183200	122065080	12550	12550	12550	12550	0
7	20231006	183100	122065080	12550	12550	12550	12550	0
8	20231006	183000	122065080	12550	12550	12550	12550	0
9	20231006	182900	122065080	12550	12550	12550	12550	0
10	20231006	182800	122065080	12550	12550	12550	12550	0
11	20231006	182700	122065080	12550	12550	12550	12550	0
12	20231006	182600	122065080	12550	12550	12550	12550	0
13	20231006	182500	122065080	12550	12550	12550	12550	0
14	20231006	182400	122065080	12550	12550	12550	12550	0
15	20231006	182300	122065080	12550	12550	12550	12550	0
16	20231006	182200	122065080	12550	12550	12550	12550	0
17	20231006	182100	122065080	12550	12550	12550	12550	0
18	20231006	182000	122065080	12550	12550	12550	12550	0
19	20231006	181900	122065080	12550	12550	12550	12550	0
20	20231006	181800	122065080	12550	12550	12550	12550	0
21	20231006	181700	122065080	12550	12550	12550	12550	0
22	20231006	181600	122065080	12550	12550	12550	12550	0
23	20231006	181500	122065080	12550	12550	12550	12550	0
24	20231006	181400	122065080	12550	12550	12550	12550	0
25	20231006	181300	122065080	12550	12550	12550	12550	0
26	20231006	181200	122065080	12550	12550	12550	12550	0
27	20231006	181100	122065080	12550	12550	12550	12550	0
28	20231006	181000	122065080	12550	12550	12550	12550	0
29	20231006	180900	122065080	12550	12550	12550	12550	0
30	20231006	180800	122065080	12550	12550	12550	12550	0
31	20231006	180700	122065080	12550	12550	12550	12550	0
32	20231006	180600	122065080	12550	12550	12550	12550	751
33	20231006	180500	122065080	12550	12550	12550	12550	0
34	20231006	180400	122065080	12550	12550	12550	12550	0
35	20231006	180300	122065080	12550	12550	12550	12550	0
36	20231006	180200	122065080	12550	12550	12550	12550	0
37	20231006	180100	122065080	12550	12550	12550	12550	0
38	20231006	180000	122065080	12550	12550	12550	12550	0
39	20231006	175900	122065080	12550	12550	12550	12550	0
40	20231006	175800	122065080	12550	12550	12550	12550	0
41	20231006	175700	122065080	12550	12550	12550	12550	0
42	20231006	175600	122065080	12550	12550	12550	12550	0
43	20231006	175500	122065080	12550	12550	12550	12550	0
44	20231006	175400	122065080	12550	12550	12550	12550	0
45	20231006	175300	122065080	12550	12550	12550	12550	0
46	20231006	175200	122065080	12550	12550	12550	12550	0
47	20231006	175100	122065080	12550	12550	12550	12550	0
48	20231006	175000	122065080	12550	12550	12550	12550	0
49	20231006	174900	122065080	12550	12550	12550	12550	0
50	20231006	174800	122065080	12550	12550	12550	12550	0
51	20231006	174700	122065080	12550	12550	12550	12550	0
52	20231006	174600	122065080	12550	12550	12550	12550	0
53	20231006	174500	122065080	12550	12550	12550	12550	0
54	20231006	174400	122065080	12550	12550	12550	12550	0
55	20231006	174300	122065080	12550	12550	12550	12550	0
56	20231006	174200	122065080	12550	12550	12550	12550	0
57	20231006	174100	122065080	12550	12550	12550	12550	0
58	20231006	174000	122065080	12550	12550	12550	12550	0
59	20231006	173900	122065080	12550	12550	12550	12550	0
60	20231006	173800	122065080	12550	12550	12550	12550	0
61	20231006	173700	122065080	12550	12550	12550	12550	0
62	20231006	173600	122065080	12550	12550	12550	12550	751
63	20231006	173500	122065080	12550	12550	12550	12550	0
64	20231006	173400	122065080	12550	12550	12550	12550	0
65	20231006	173300	122065080	12550	12550	12550	12550	0
66	20231006	173200	122065080	12550	12550	12550	12550	0
67	20231006	173100	122065080	12550	12550	12550	12550	0
68	20231006	173000	122065080	12550	12550	12550	12550	0
69	20231006	172900	122065080	12550	12550	12550	12550	0
70	20231006	172800	122065080	12550	12550	12550	12550	0
71	20231006	172700	122065080	12550	12550	12550	12550	0
72	20231006	172600	122065080	12550	12550	12550	12550	0
73	20231006	172500	122065080	12550	12550	12550	12550	0
74	20231006	172400	122065080	12550	12550	12550	12550	0
75	20231006	172300	122065080	12550	12550	12550	12550	0
76	20231006	172200	122065080	12550	12550	12550	12550	0
77	20231006	172100	122065080	12550	12550	12550	12550	0
78	20231006	172000	122065080	12550	12550	12550	12550	0
79	20231006	171900	122065080	12550	12550	12550	12550	0
80	20231006	171800	122065080	12550	12550	12550	12550	0
81	20231006	171700	122065080	12550	12550	12550	12550	0
82	20231006	171600	122065080	12550	12550	12550	12550	0
83	20231006	171500	122065080	12550	12550	12550	12550	0
84	20231006	171400	122065080	12550	12550	12550	12550	0
85	20231006	171300	122065080	12550	12550	12550	12550	0
86	20231006	171200	122065080	12550	12550	12550	12550	0
87	20231006	171100	122065080	12550	12550	12550	12550	0
88	20231006	171000	122065080	12550	12550	12550	12550	0
89	20231006	170900	122065080	12550	12550	12550	12550	0
90	20231006	170800	122065080	12550	12550	12550	12550	0
91	20231006	170700	122065080	12550	12550	12550	12550	0
92	20231006	170600	122065080	12550	12550	12550	12550	751
93	20231006	170500	122065080	12550	12550	12550	12550	0
94	20231006	170400	122065080	12550	12550	12550	12550	0
95	20231006	170300	122065080	12550	12550	12550	12550	0
96	20231006	170200	122065080	12550	12550	12550	12550	0
97	20231006	170100	122065080	12550	12550	12550	12550	0
98	20231006	170000	122065080	12550	12550	12550	12550	0
99	20231006	165900	122065080	12550	12550	12550	12550	0
100	20231006	165800	122065080	12550	12550	12550	12550	0
101	20231006	165700	122065080	12550	12550	12550	12550	0
102	20231006	165600	122065080	12550	12550	12550	12550	0
103	20231006	165500	122065080	12550	12550	12550	12550	0
104	20231006	165400	122065080	12550	12550	12550	12550	0
105	20231006	165300	122065080	12550	12550	12550	12550	0
106	20231006	165200	122065080	12550	12550	12550	12550	0
107	20231006	165100	122065080	12550	12550	12550	12550	0
108	20231006	165000	122065080	12550	12550	12550	12550	0
109	20231006	164900	122065080	12550	12550	12550	12550	0
110	20231006	164800	122065080	12550	12550	12550	12550	0
111	20231006	164700	122065080	12550	12550	12550	12550	0
112	20231006	164600	122065080	12550	12550	12550	12550	0
113	20231006	164500	122065080	12550	12550	12550	12550	0
114	20231006	164400	122065080	12550	12550	12550	12550	0
115	20231006	164300	122065080	12550	12550	12550	12550	0
116	20231006	164200	122065080	12550	12550	12550	12550	0
117	20231006	164100	122065080	12550	12550	12550	12550	0
118	20231006	164000	122065080	12550	12550	12550	12550	0
119	20231006	163900	122065080	12550	12550	12550	12550	0
120	20231006	163800	122065080	12550	12550	12550	12550	0
121	20231006	163700	122065080	12550	12550	12550	12550	0
122	20231006	163600	122065080	12550	12550	12550	12550	751
123	20231006	163500	122065080	12550	12550	12550	12550	0
124	20231006	163400	122065080	12550	12550	12550	12550	0
125	20231006	163300	122065080	12550	12550	12550	12550	0
126	20231006	163200	122065080	12550	12550	12550	12550	0
127	20231006	163100	122065080	12550	12550	12550	12550	0
128	20231006	163000	122065080	12550	12550	12550	12550	0
129	20231006	162900	122065080	12550	12550	12550	12550	0
130	20231006	162800	122065080	12550	12550	12550	12550	0
131	20231006	162700	122065080	12550	12550	12550	12550	0
132	20231006	162600	122065080	12550	12550	12550	12550	0
133	20231006	162500	122065080	12550	12550	12550	12550	0
134	20231006	162400	122065080	12550	12550	12550	12550	0
135	20231006	162300	122065080	12550	12550	12550	12550	0
136	20231006	162200	122065080	12550	12550	12550	12550	0
137	20231006	162100	122065080	12550	12550	12550	12550	0
138	20231006	162000	122065080	12550	12550	12550	12550	0
139	20231006	161900	122065080	12550	12550	12550	12550	0
140	20231006	161800	122065080	12550	12550	12550	12550	0
141	20231006	161700	122065080	12550	12550	12550	12550	0
142	20231006	161600	122065080	12550	12550	12550	12550	0
143	20231006	161500	122065080	12550	12550	12550	12550	0
144	20231006	161400	122065080	12550	12550	12550	12550	0
145	20231006	161300	122065080	12550	12550	12550	12550	0
146	20231006	161200	122065080	12550	12550	12550	12550	0
147	20231006	161100	122065080	12550	12550	12550	12550	0
148	20231006	161000	122065080	12550	12550	12550	12550	0
149	20231006	160900	122065080	12550	12550	12550	12550	0
150	20231006	160800	122065080	12550	12550	12550	12550	0
151	20231006	160700	122065080	12550	12550	12550	12550	0
152	20231006	160600	122065080	12550	12550	12550	12550	751
153	20231006	160500	122065080	12550	12550	12550	12550	0
154	20231006	160400	122065080	12550	12550	12550	12550	0
155	20231006	160300	122065080	12550	12550	12550	12550	0
156	20231006	160200	122065080	12550	12550	12550	12550	0
157	20231006	160100	122065080	12550	12550	12550	12550	0
158	20231006	160000	122065080	12550	12550	12550	12550	0
159	20231006	155900	122065080	12550	12550	12550	12550	0
160	20231006	155800	122065080	12550	12550	12550	12550	0
161	20231006	155700	122065080	12550	12550	12550	12550	0
162	20231006	155600	122065080	12550	12550	12550	12550	0
163	20231006	155500	122065080	12550	12550	12550	12550	0
164	20231006	155400	122065080	12550	12550	12550	12550	0
165	20231006	155300	122065080	12550	12550	12550	12550	0
166	20231006	155200	122065080	12550	12550	12550	12550	0
167	20231006	155100	122065080	12550	12550	12550	12550	0
168	20231006	155000	122065080	12550	12550	12550	12550	0
169	20231006	154900	122065080	12550	12550	12550	12550	0
170	20231006	154800	122065080	12550	12550	12550	12550	0
171	20231006	154700	122065080	12550	12550	12550	12550	0
172	20231006	154600	122065080	12550	12550	12550	12550	0
173	20231006	154500	122065080	12550	12550	12550	12550	0
174	20231006	154400	122065080	12550	12550	12550	12550	0
175	20231006	154300	122065080	12550	12550	12550	12550	0
176	20231006	154200	122065080	12550	12550	12550	12550	0
177	20231006	154100	122065080	12550	12550	12550	12550	0
178	20231006	154000	122065080	12550	12550	12550	12550	0
179	20231006	153900	122065080	12550	12550	12550	12550	0
180	20231006	153800	122065080	12550	12550	12550	12550	0
181	20231006	153700	122065080	12550	12550	12550	12550	0
182	20231006	153600	122065080	12550	12550	12550	12550	751
183	20231006	153500	122065080	12550	12550	12550	12550	0
184	20231006	153400	122065080	12550	12550	12550	12550	0
185	20231006	153300	122065080	12550	12550	12550	12550	0
186	20231006	153200	122065080	12550	12550	12550	12550	0
187	20231006	153100	122065080	12550	12550	12550	12550	0
188	20231006	153000	122065080	12550	12550	12550	12550	751
189	20231006	152900	112640030	12440	12440	12440	12440	0
190	20231006	152800	112640030	12440	12440	12440	12440	0
191	20231006	152700	112640030	12440	12440	12440	12440	0
192	20231006	152600	112640030	12440	12440	12440	12440	0
193	20231006	152500	112640030	12440	12440	12440	12440	0
194	20231006	152400	112640030	12440	12440	12440	12440	0
195	20231006	152300	112640030	12440	12440	12440	12440	0
196	20231006	152200	112640030	12440	12440	12440	12440	0
197	20231006	152100	112640030	12440	12440	12440	12440	0
198	20231006	152000	112640030	12440	12440	12440	12440	0
199	20231006	151900	112640030	12440	12420	12440	12420	894
200	20231006	151800	101523350	12410	12410	12410	12410	125
201	20231006	151700	99972100	12400	12400	12400	12400	0
202	20231006	151600	99972100	12400	12400	12400	12400	0
203	20231006	151500	99972100	12400	12400	12400	12400	148
204	20231006	151400	98136900	12400	12400	12400	12400	44
205	20231006	151300	97591300	12370	12400	12400	12370	108
206	20231006	151200	96252280	12400	12390	12400	12390	228
207	20231006	151100	93425220	12370	12370	12370	12370	0
208	20231006	151000	93425220	12370	12370	12370	12370	5
209	20231006	150900	93363370	12370	12370	12370	12370	0
210	20231006	150800	93363370	12370	12370	12370	12370	0
211	20231006	150700	93363370	12370	12370	12370	12370	0
212	20231006	150600	93363370	12370	12390	12390	12370	100
213	20231006	150500	92126230	12400	12400	12400	12400	51
214	20231006	150400	91493830	12400	12400	12400	12400	0
215	20231006	150300	91493830	12400	12400	12400	12400	0
216	20231006	150200	91493830	12400	12400	12400	12400	0
217	20231006	150100	91493830	12400	12400	12400	12400	1
218	20231006	150000	91481430	12410	12410	12410	12410	1
219	20231006	145900	91469020	12410	12410	12410	12410	0
220	20231006	145800	91469020	12410	12410	12410	12410	0
221	20231006	145700	91469020	12410	12410	12410	12410	1
222	20231006	145600	91456610	12330	12330	12330	12330	0
223	20231006	145500	91456610	12330	12330	12330	12330	0
224	20231006	145400	91456610	12330	12330	12330	12330	0
225	20231006	145300	91456610	12330	12330	12330	12330	0
226	20231006	145200	91456610	12330	12330	12330	12330	9
227	20231006	145100	91345640	12320	12320	12320	12320	0
228	20231006	145000	91345640	12320	12320	12320	12320	0
229	20231006	144900	91345640	12320	12390	12390	12320	132
230	20231006	144800	89715530	12410	12410	12410	12410	2
231	20231006	144700	89690710	12410	12410	12410	12410	0
232	20231006	144600	89690710	12410	12410	12410	12410	0
233	20231006	144500	89690710	12410	12410	12410	12410	3
234	20231006	144400	89653480	12410	12410	12410	12410	0
235	20231006	144300	89653480	12410	12410	12410	12410	1
236	20231006	144200	89641070	12390	12390	12390	12390	0
237	20231006	144100	89641070	12390	12350	12390	12350	78
238	20231006	144000	88675010	12330	12330	12330	12330	0
239	20231006	143900	88675010	12330	12330	12330	12330	0
240	20231006	143800	88675010	12330	12330	12330	12330	0
241	20231006	143700	88675010	12330	12330	12330	12330	0
242	20231006	143600	88675010	12330	12330	12330	12330	0
243	20231006	143500	88675010	12330	12340	12340	12330	20
244	20231006	143400	88428400	12320	12320	12320	12320	0
245	20231006	143300	88428400	12320	12320	12320	12320	0
246	20231006	143200	88428400	12320	12320	12320	12320	0
247	20231006	143100	88428400	12320	12320	12320	12320	0
248	20231006	143000	88428400	12320	12320	12320	12320	0
249	20231006	142900	88428400	12320	12320	12320	12320	0
250	20231006	142800	88428400	12320	12320	12320	12320	0
251	20231006	142700	88428400	12320	12320	12320	12320	0
252	20231006	142600	88428400	12320	12320	12320	12320	8
253	20231006	142500	88329840	12400	12400	12400	12400	0
254	20231006	142400	88329840	12400	12400	12400	12400	0
255	20231006	142300	88329840	12400	12400	12400	12400	1
256	20231006	142200	88317440	12400	12400	12400	12400	0
257	20231006	142100	88317440	12400	12400	12400	12400	0
258	20231006	142000	88317440	12400	12400	12400	12400	0
259	20231006	141900	88317440	12400	12400	12400	12400	0
260	20231006	141800	88317440	12400	12400	12400	12400	0
261	20231006	141700	88317440	12400	12400	12400	12400	0
262	20231006	141600	88317440	12400	12400	12400	12400	0
263	20231006	141500	88317440	12400	12400	12400	12400	0
264	20231006	141400	88317440	12400	12310	12410	12310	125
265	20231006	141300	86766990	12320	12320	12320	12320	10
266	20231006	141200	86643790	12400	12400	12400	12400	0
267	20231006	141100	86643790	12400	12400	12400	12400	0
268	20231006	141000	86643790	12400	12400	12400	12400	1
269	20231006	140900	86631390	12400	12400	12400	12400	0
270	20231006	140800	86631390	12400	12400	12400	12400	1
271	20231006	140700	86618990	12400	12320	12400	12320	10
272	20231006	140600	86495320	12310	12310	12310	12310	167
273	20231006	140500	84439550	12300	12300	12300	12300	0
274	20231006	140400	84439550	12300	12300	12300	12300	0
275	20231006	140300	84439550	12300	12300	12300	12300	0
276	20231006	140200	84439550	12300	12300	12300	12300	0
277	20231006	140100	84439550	12300	12300	12300	12300	0
278	20231006	140000	84439550	12300	12340	12340	12300	59
279	20231006	135900	83711820	12340	12340	12340	12340	20
280	20231006	135800	83465020	12330	12330	12330	12330	10
281	20231006	135700	83341720	12270	12280	12280	12270	500
282	20231006	135600	77205280	12280	12300	12300	12280	118
283	20231006	135500	75754830	12300	12320	12320	12300	95
284	20231006	135400	74585660	12330	12330	12330	12330	0
285	20231006	135300	74585660	12330	12330	12330	12330	0
286	20231006	135200	74585660	12330	12330	12330	12330	0
287	20231006	135100	74585660	12330	12330	12330	12330	0
288	20231006	135000	74585660	12330	12330	12330	12330	0
289	20231006	134900	74585660	12330	12330	12330	12330	0
290	20231006	134800	74585660	12330	12330	12330	12330	1
291	20231006	134700	74573330	12340	12340	12340	12340	0
292	20231006	134600	74573330	12340	12340	12340	12340	0
293	20231006	134500	74573330	12340	12330	12340	12330	10
294	20231006	134400	74449980	12330	12330	12330	12330	10
295	20231006	134300	74326680	12320	12320	12320	12320	0
296	20231006	134200	74326680	12320	12320	12320	12320	6
297	20231006	134100	74252760	12330	12330	12330	12330	0
298	20231006	134000	74252760	12330	12330	12330	12330	5
299	20231006	133900	74191110	12320	12320	12320	12320	0
300	20231006	133800	74191110	12320	12320	12320	12320	2
301	20231006	133700	74166470	12330	12330	12330	12330	0
302	20231006	133600	74166470	12330	12330	12330	12330	2
303	20231006	133500	74141810	12340	12340	12340	12340	0
304	20231006	133400	74141810	12340	12360	12370	12340	5
305	20231006	133300	74080030	12350	12350	12350	12350	0
306	20231006	133200	74080030	12350	12350	12350	12350	0
307	20231006	133100	74080030	12350	12350	12350	12350	0
308	20231006	133000	74080030	12350	12360	12360	12350	4
309	20231006	132900	74030610	12370	12370	12370	12370	1
310	20231006	132800	74018240	12380	12380	12380	12380	0
311	20231006	132700	74018240	12380	12380	12380	12380	2
312	20231006	132600	73993480	12400	12400	12400	12400	2
313	20231006	132500	73968680	12400	12400	12400	12400	0
314	20231006	132400	73968680	12400	12400	12400	12400	0
315	20231006	132300	73968680	12400	12400	12400	12400	2
316	20231006	132200	73943880	12400	12400	12400	12400	1
317	20231006	132100	73931480	12390	12390	12390	12390	0
318	20231006	132000	73931480	12390	12390	12390	12390	0
319	20231006	131900	73931480	12390	12390	12390	12390	0
320	20231006	131800	73931480	12390	12390	12390	12390	0
321	20231006	131700	73931480	12390	12390	12390	12390	0
322	20231006	131600	73931480	12390	12390	12390	12390	0
323	20231006	131500	73931480	12390	12390	12390	12390	0
324	20231006	131400	73931480	12390	12390	12390	12390	2
325	20231006	131300	73906700	12400	12400	12400	12400	0
326	20231006	131200	73906700	12400	12400	12400	12400	1
327	20231006	131100	73894300	12400	12400	12400	12400	1
328	20231006	131000	73881900	12410	12410	12410	12410	0
329	20231006	130900	73881900	12410	12370	12410	12370	7
330	20231006	130800	73795210	12370	12370	12370	12370	31
331	20231006	130700	73411740	12360	12350	12360	12350	114
332	20231006	130600	72002710	12340	12360	12360	12340	103
333	20231006	130500	70729650	12360	12360	12360	12360	100
334	20231006	130400	69493650	12360	12360	12360	12360	0
335	20231006	130300	69493650	12360	12360	12360	12360	0
336	20231006	130200	69493650	12360	12310	12360	12310	10
337	20231006	130100	69370200	12300	12300	12300	12300	1
338	20231006	130000	69357900	12290	12300	12300	12290	200
339	20231006	125900	66899890	12300	12300	12300	12300	40
340	20231006	125800	66407890	12300	12340	12340	12300	500
341	20231006	125700	60254450	12360	12360	12360	12360	0
342	20231006	125600	60254450	12360	12360	12360	12360	0
343	20231006	125500	60254450	12360	12360	12360	12360	1
344	20231006	125400	60242090	12310	12310	12310	12310	9
345	20231006	125300	60131300	12350	12350	12350	12350	0
346	20231006	125200	60131300	12350	12350	12350	12350	1
347	20231006	125100	60118950	12310	12310	12310	12310	0
348	20231006	125000	60118950	12310	12310	12310	12310	0
349	20231006	124900	60118950	12310	12310	12310	12310	9
350	20231006	124800	60008160	12350	12350	12350	12350	0
351	20231006	124700	60008160	12350	12350	12350	12350	0
352	20231006	124600	60008160	12350	12350	12350	12350	0
353	20231006	124500	60008160	12350	12350	12350	12350	0
354	20231006	124400	60008160	12350	12350	12350	12350	0
355	20231006	124300	60008160	12350	12320	12350	12300	405
356	20231006	124200	55025270	12320	12340	12340	12320	327
357	20231006	124100	50993520	12350	12350	12350	12350	0
358	20231006	124000	50993520	12350	12350	12350	12350	0
359	20231006	123900	50993520	12350	12350	12350	12350	1
360	20231006	123800	50981170	12330	12330	12330	12330	0
361	20231006	123700	50981170	12330	12330	12330	12330	0
362	20231006	123600	50981170	12330	12340	12340	12330	109
363	20231006	123500	49636450	12340	12340	12340	12340	0
364	20231006	123400	49636450	12340	12340	12340	12340	0
365	20231006	123300	49636450	12340	12340	12340	12340	10
366	20231006	123200	49513050	12340	12340	12340	12340	0
367	20231006	123100	49513050	12340	12340	12340	12340	9
368	20231006	123000	49401990	12350	12350	12350	12350	9
369	20231006	122900	49290840	12350	12350	12350	12350	0
370	20231006	122800	49290840	12350	12350	12350	12350	0
371	20231006	122700	49290840	12350	12350	12350	12350	5
372	20231006	122600	49229090	12350	12340	12350	12340	43
373	20231006	122500	48698370	12340	12340	12340	12340	10
374	20231006	122400	48574970	12340	12340	12340	12340	10
375	20231006	122300	48451570	12350	12350	12350	12350	3
376	20231006	122200	48414520	12360	12360	12360	12360	1
377	20231006	122100	48402160	12360	12360	12360	12360	0
378	20231006	122000	48402160	12360	12360	12360	12360	0
379	20231006	121900	48402160	12360	12360	12360	12360	0
380	20231006	121800	48402160	12360	12360	12360	12360	0
381	20231006	121700	48402160	12360	12360	12360	12360	21
382	20231006	121600	48142600	12370	12370	12370	12370	31
383	20231006	121500	47759130	12360	12360	12360	12360	0
384	20231006	121400	47759130	12360	12360	12360	12360	0
385	20231006	121300	47759130	12360	12360	12360	12360	19
386	20231006	121200	47524290	12370	12370	12370	12370	0
387	20231006	121100	47524290	12370	12370	12370	12370	0
388	20231006	121000	47524290	12370	12370	12370	12370	0
389	20231006	120900	47524290	12370	12370	12370	12370	3
390	20231006	120800	47487180	12370	12370	12370	12370	0
391	20231006	120700	47487180	12370	12370	12370	12370	0
392	20231006	120600	47487180	12370	12370	12370	12370	1
393	20231006	120500	47474810	12370	12370	12370	12370	0
394	20231006	120400	47474810	12370	12370	12370	12370	5
395	20231006	120300	47412960	12360	12360	12360	12360	0
396	20231006	120200	47412960	12360	12360	12360	12360	0
397	20231006	120100	47412960	12360	12360	12360	12360	0
398	20231006	120000	47412960	12360	12360	12360	12360	0
399	20231006	115900	47412960	12360	12360	12360	12360	0
400	20231006	115800	47412960	12360	12360	12360	12360	0
401	20231006	115700	47412960	12360	12360	12360	12360	8
402	20231006	115600	47314080	12370	12370	12370	12370	21
403	20231006	115500	47054310	12370	12370	12370	12370	5
404	20231006	115400	46992460	12370	12370	12370	12370	0
405	20231006	115300	46992460	12370	12360	12370	12360	11
406	20231006	115200	46856490	12360	12360	12360	12360	0
407	20231006	115100	46856490	12360	12360	12360	12360	0
408	20231006	115000	46856490	12360	12360	12360	12360	0
409	20231006	114900	46856490	12360	12360	12360	12360	1
410	20231006	114800	46844130	12370	12370	12370	12370	0
411	20231006	114700	46844130	12370	12370	12370	12370	0
412	20231006	114600	46844130	12370	12370	12370	12370	0
413	20231006	114500	46844130	12370	12370	12370	12370	0
414	20231006	114400	46844130	12370	12370	12370	12370	0
415	20231006	114300	46844130	12370	12370	12370	12370	0
416	20231006	114200	46844130	12370	12370	12370	12370	0
417	20231006	114100	46844130	12370	12370	12370	12370	0
418	20231006	114000	46844130	12370	12370	12370	12370	0
419	20231006	113900	46844130	12370	12370	12370	12370	25
420	20231006	113800	46534880	12360	12360	12360	12360	129
421	20231006	113700	44940440	12350	12350	12350	12350	0
422	20231006	113600	44940440	12350	12350	12350	12350	0
423	20231006	113500	44940440	12350	12350	12350	12350	0
424	20231006	113400	44940440	12350	12350	12350	12350	131
425	20231006	113300	43322590	12340	12330	12340	12330	164
426	20231006	113200	41299170	12330	12330	12330	12330	0
427	20231006	113100	41299170	12330	12330	12330	12330	0
428	20231006	113000	41299170	12330	12330	12330	12330	0
429	20231006	112900	41299170	12330	12330	12330	12330	0
430	20231006	112800	41299170	12330	12330	12330	12330	0
431	20231006	112700	41299170	12330	12330	12330	12330	0
432	20231006	112600	41299170	12330	12330	12330	12330	0
433	20231006	112500	41299170	12330	12330	12330	12330	0
434	20231006	112400	41299170	12330	12350	12350	12330	110
435	20231006	112300	39942150	12360	12360	12360	12360	0
436	20231006	112200	39942150	12360	12360	12360	12360	0
437	20231006	112100	39942150	12360	12360	12360	12360	0
438	20231006	112000	39942150	12360	12360	12360	12360	0
439	20231006	111900	39942150	12360	12360	12360	12360	0
440	20231006	111800	39942150	12360	12360	12360	12360	0
441	20231006	111700	39942150	12360	12360	12360	12360	117
442	20231006	111600	38496030	12350	12350	12350	12350	0
443	20231006	111500	38496030	12350	12340	12350	12340	441
444	20231006	111400	33052870	12340	12340	12340	12340	2
445	20231006	111300	33028190	12340	12340	12340	12340	3
446	20231006	111200	32991170	12340	12350	12350	12340	63
447	20231006	111100	32213740	12350	12350	12350	12350	0
448	20231006	111000	32213740	12350	12350	12350	12350	118
449	20231006	110900	30756440	12350	12350	12350	12350	0
450	20231006	110800	30756440	12350	12350	12350	12350	0
451	20231006	110700	30756440	12350	12350	12350	12350	0
452	20231006	110600	30756440	12350	12350	12350	12350	0
453	20231006	110500	30756440	12350	12350	12350	12350	0
454	20231006	110400	30756440	12350	12350	12350	12350	0
455	20231006	110300	30756440	12350	12350	12350	12350	0
456	20231006	110200	30756440	12350	12350	12350	12350	0
457	20231006	110100	30756440	12350	12350	12350	12350	9
458	20231006	110000	30645290	12350	12350	12350	12350	0
459	20231006	105900	30645290	12350	12350	12350	12350	0
460	20231006	105800	30645290	12350	12350	12350	12350	0
461	20231006	105700	30645290	12350	12350	12350	12350	10
462	20231006	105600	30521790	12350	12350	12350	12350	0
463	20231006	105500	30521790	12350	12350	12350	12350	10
464	20231006	105400	30398290	12350	12350	12350	12350	0
465	20231006	105300	30398290	12350	12400	12400	12350	11
466	20231006	105200	30262380	12410	12410	12410	12410	0
467	20231006	105100	30262380	12410	12410	12410	12410	0
468	20231006	105000	30262380	12410	12410	12410	12410	2
469	20231006	104900	30237560	12410	12410	12410	12410	0
470	20231006	104800	30237560	12410	12410	12410	12410	0
471	20231006	104700	30237560	12410	12410	12410	12410	0
472	20231006	104600	30237560	12410	12410	12410	12410	0
473	20231006	104500	30237560	12410	12410	12410	12410	0
474	20231006	104400	30237560	12410	12410	12410	12410	2
475	20231006	104300	30212740	12400	12400	12400	12400	0
476	20231006	104200	30212740	12400	12400	12400	12400	0
477	20231006	104100	30212740	12400	12400	12400	12400	0
478	20231006	104000	30212740	12400	12400	12400	12400	0
479	20231006	103900	30212740	12400	12400	12400	12400	0
480	20231006	103800	30212740	12400	12400	12400	12400	0
481	20231006	103700	30212740	12400	12400	12400	12400	0
482	20231006	103600	30212740	12400	12400	12400	12400	0
483	20231006	103500	30212740	12400	12400	12400	12400	0
484	20231006	103400	30212740	12400	12400	12400	12400	0
485	20231006	103300	30212740	12400	12400	12400	12400	139
486	20231006	103200	28489140	12350	12350	12350	12350	0
487	20231006	103100	28489140	12350	12350	12350	12350	0
488	20231006	103000	28489140	12350	12350	12350	12350	0
489	20231006	102900	28489140	12350	12350	12350	12350	0
490	20231006	102800	28489140	12350	12350	12350	12350	0
491	20231006	102700	28489140	12350	12350	12350	12350	0
492	20231006	102600	28489140	12350	12350	12350	12350	0
493	20231006	102500	28489140	12350	12350	12350	12350	1
494	20231006	102400	28476790	12350	12350	12350	12350	0
495	20231006	102300	28476790	12350	12350	12350	12350	0
496	20231006	102200	28476790	12350	12350	12350	12350	10
497	20231006	102100	28353290	12350	12350	12350	12350	0
498	20231006	102000	28353290	12350	12350	12350	12350	9
499	20231006	101900	28242140	12370	12370	12370	12370	0
500	20231006	101800	28242140	12370	12370	12370	12370	2
501	20231006	101700	28217400	12340	12340	12340	12340	0
502	20231006	101600	28217400	12340	12340	12340	12340	0
503	20231006	101500	28217400	12340	12340	12340	12340	0
504	20231006	101400	28217400	12340	12340	12340	12340	0
505	20231006	101300	28217400	12340	12410	12410	12340	66
506	20231006	101200	27402680	12420	12420	12420	12420	5
507	20231006	101100	27340580	12330	12330	12330	12330	0
508	20231006	101000	27340580	12330	12330	12330	12330	0
509	20231006	100900	27340580	12330	12330	12330	12330	0
510	20231006	100800	27340580	12330	12330	12330	12330	0
511	20231006	100700	27340580	12330	12330	12330	12330	8
512	20231006	100600	27241940	12320	12320	12320	12320	0
513	20231006	100500	27241940	12320	12320	12320	12320	0
514	20231006	100400	27241940	12320	12320	12320	12320	9
515	20231006	100300	27131060	12420	12420	12420	12420	0
516	20231006	100200	27131060	12420	12420	12420	12420	0
517	20231006	100100	27131060	12420	12420	12420	12420	0
518	20231006	100000	27131060	12420	12420	12420	12420	0
519	20231006	095900	27131060	12420	12420	12420	12420	2
520	20231006	095800	27106220	12420	12420	12420	12420	1
521	20231006	095700	27093800	12420	12420	12420	12420	0
522	20231006	095600	27093800	12420	12420	12420	12420	0
523	20231006	095500	27093800	12420	12420	12420	12420	2
524	20231006	095400	27068960	12300	12300	12300	12300	0
525	20231006	095300	27068960	12300	12300	12300	12300	0
526	20231006	095200	27068960	12300	12300	12300	12300	0
527	20231006	095100	27068960	12300	12300	12300	12300	0
528	20231006	095000	27068960	12300	12300	12300	12300	100
529	20231006	094900	25838960	12420	12420	12420	12420	1
530	20231006	094800	25826540	12420	12420	12420	12420	10
531	20231006	094700	25702340	12310	12310	12310	12310	0
532	20231006	094600	25702340	12310	12340	12340	12300	1001
533	20231006	094500	13385620	12340	12350	12350	12340	19
534	20231006	094400	13151150	12350	12350	12350	12350	0
535	20231006	094300	13151150	12350	12350	12350	12350	10
536	20231006	094200	13027650	12350	12350	12350	12350	0
537	20231006	094100	13027650	12350	12350	12350	12350	9
538	20231006	094000	12916500	12440	12440	12440	12440	0
539	20231006	093900	12916500	12440	12440	12440	12440	15
540	20231006	093800	12729900	12440	12440	12440	12440	0
541	20231006	093700	12729900	12440	12440	12440	12440	0
542	20231006	093600	12729900	12440	12440	12440	12440	0
543	20231006	093500	12729900	12440	12440	12440	12440	0
544	20231006	093400	12729900	12440	12440	12440	12440	0
545	20231006	093300	12729900	12440	12440	12440	12440	0
546	20231006	093200	12729900	12440	12440	12440	12440	2
547	20231006	093100	12705020	12440	12440	12440	12440	0
548	20231006	093000	12705020	12440	12440	12440	12440	1
549	20231006	092900	12692580	12430	12430	12430	12430	0
550	20231006	092800	12692580	12430	12430	12430	12430	20
551	20231006	092700	12443980	12430	12430	12430	12430	4
552	20231006	092600	12394260	12350	12350	12350	12350	0
553	20231006	092500	12394260	12350	12350	12350	12350	9
554	20231006	092400	12283110	12340	12340	12340	12340	0
555	20231006	092300	12283110	12340	12340	12340	12340	0
556	20231006	092200	12283110	12340	12390	12390	12340	38
557	20231006	092100	11814030	12390	12390	12390	12390	0
558	20231006	092000	11814030	12390	12390	12390	12390	0
559	20231006	091900	11814030	12390	12440	12440	12390	52
560	20231006	091800	11169530	12440	12430	12440	12430	2
561	20231006	091700	11144660	12420	12420	12420	12420	1
562	20231006	091600	11132240	12390	12390	12390	12390	0
563	20231006	091500	11132240	12390	12390	12390	12390	0
564	20231006	091400	11132240	12390	12390	12390	12390	4
565	20231006	091300	11082680	12390	12390	12390	12390	0
566	20231006	091200	11082680	12390	12390	12390	12390	0
567	20231006	091100	11082680	12390	12390	12410	12390	312
568	20231006	091000	7216880	12380	12350	12380	12350	4
569	20231006	090900	7167420	12340	12320	12340	12320	3
570	20231006	090800	7130430	12310	12310	12310	12310	0
571	20231006	090700	7130430	12310	12310	12310	12310	1
572	20231006	090600	7118120	12300	12290	12300	12290	102
573	20231006	090500	5864530	12290	12290	12290	12290	0
574	20231006	090400	5864530	12290	12280	12290	12280	132
575	20231006	090300	4242650	12380	12380	12380	12380	0
576	20231006	090200	4242650	12380	12380	12380	12380	0
577	20231006	090100	4242650	12380	12380	12380	12380	0
578	20231006	090000	4242650	12380	12150	12380	12150	349