KissMeData/002390/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183600	133043060	12410	12410	12410	12410	968
3	20231116	183500	133043060	12410	12410	12410	12410	0
4	20231116	183400	133043060	12410	12410	12410	12410	0
5	20231116	183300	133043060	12410	12410	12410	12410	0
6	20231116	183200	133043060	12410	12410	12410	12410	0
7	20231116	183100	133043060	12410	12410	12410	12410	0
8	20231116	183000	133043060	12410	12410	12410	12410	0
9	20231116	182900	133043060	12410	12410	12410	12410	0
10	20231116	182800	133043060	12410	12410	12410	12410	0
11	20231116	182700	133043060	12410	12410	12410	12410	0
12	20231116	182600	133043060	12410	12410	12410	12410	0
13	20231116	182500	133043060	12410	12410	12410	12410	0
14	20231116	182400	133043060	12410	12410	12410	12410	0
15	20231116	182300	133043060	12410	12410	12410	12410	0
16	20231116	182200	133043060	12410	12410	12410	12410	0
17	20231116	182100	133043060	12410	12410	12410	12410	0
18	20231116	182000	133043060	12410	12410	12410	12410	0
19	20231116	181900	133043060	12410	12410	12410	12410	0
20	20231116	181800	133043060	12410	12410	12410	12410	0
21	20231116	181700	133043060	12410	12410	12410	12410	0
22	20231116	181600	133043060	12410	12410	12410	12410	0
23	20231116	181500	133043060	12410	12410	12410	12410	0
24	20231116	181400	133043060	12410	12410	12410	12410	0
25	20231116	181300	133043060	12410	12410	12410	12410	0
26	20231116	181200	133043060	12410	12410	12410	12410	0
27	20231116	181100	133043060	12410	12410	12410	12410	0
28	20231116	181000	133043060	12410	12410	12410	12410	0
29	20231116	180900	133043060	12410	12410	12410	12410	0
30	20231116	180800	133043060	12410	12410	12410	12410	0
31	20231116	180700	133043060	12410	12410	12410	12410	0
32	20231116	180600	133043060	12410	12410	12410	12410	968
33	20231116	180500	133043060	12410	12410	12410	12410	0
34	20231116	180400	133043060	12410	12410	12410	12410	0
35	20231116	180300	133043060	12410	12410	12410	12410	0
36	20231116	180200	133043060	12410	12410	12410	12410	0
37	20231116	180100	133043060	12410	12410	12410	12410	0
38	20231116	180000	133043060	12410	12410	12410	12410	0
39	20231116	175900	133043060	12410	12410	12410	12410	0
40	20231116	175800	133043060	12410	12410	12410	12410	0
41	20231116	175700	133043060	12410	12410	12410	12410	0
42	20231116	175600	133043060	12410	12410	12410	12410	0
43	20231116	175500	133043060	12410	12410	12410	12410	0
44	20231116	175400	133043060	12410	12410	12410	12410	0
45	20231116	175300	133043060	12410	12410	12410	12410	0
46	20231116	175200	133043060	12410	12410	12410	12410	0
47	20231116	175100	133043060	12410	12410	12410	12410	0
48	20231116	175000	133043060	12410	12410	12410	12410	0
49	20231116	174900	133043060	12410	12410	12410	12410	0
50	20231116	174800	133043060	12410	12410	12410	12410	0
51	20231116	174700	133043060	12410	12410	12410	12410	0
52	20231116	174600	133043060	12410	12410	12410	12410	0
53	20231116	174500	133043060	12410	12410	12410	12410	0
54	20231116	174400	133043060	12410	12410	12410	12410	0
55	20231116	174300	133043060	12410	12410	12410	12410	0
56	20231116	174200	133043060	12410	12410	12410	12410	0
57	20231116	174100	133043060	12410	12410	12410	12410	0
58	20231116	174000	133043060	12410	12410	12410	12410	0
59	20231116	173900	133043060	12410	12410	12410	12410	0
60	20231116	173800	133043060	12410	12410	12410	12410	0
61	20231116	173700	133043060	12410	12410	12410	12410	0
62	20231116	173600	133043060	12410	12410	12410	12410	968
63	20231116	173500	133043060	12410	12410	12410	12410	0
64	20231116	173400	133043060	12410	12410	12410	12410	0
65	20231116	173300	133043060	12410	12410	12410	12410	0
66	20231116	173200	133043060	12410	12410	12410	12410	0
67	20231116	173100	133043060	12410	12410	12410	12410	0
68	20231116	173000	133043060	12410	12410	12410	12410	0
69	20231116	172900	133043060	12410	12410	12410	12410	0
70	20231116	172800	133043060	12410	12410	12410	12410	0
71	20231116	172700	133043060	12410	12410	12410	12410	0
72	20231116	172600	133043060	12410	12410	12410	12410	0
73	20231116	172500	133043060	12410	12410	12410	12410	0
74	20231116	172400	133043060	12410	12410	12410	12410	0
75	20231116	172300	133043060	12410	12410	12410	12410	0
76	20231116	172200	133043060	12410	12410	12410	12410	0
77	20231116	172100	133043060	12410	12410	12410	12410	0
78	20231116	172000	133043060	12410	12410	12410	12410	0
79	20231116	171900	133043060	12410	12410	12410	12410	0
80	20231116	171800	133043060	12410	12410	12410	12410	0
81	20231116	171700	133043060	12410	12410	12410	12410	0
82	20231116	171600	133043060	12410	12410	12410	12410	0
83	20231116	171500	133043060	12410	12410	12410	12410	0
84	20231116	171400	133043060	12410	12410	12410	12410	0
85	20231116	171300	133043060	12410	12410	12410	12410	0
86	20231116	171200	133043060	12410	12410	12410	12410	0
87	20231116	171100	133043060	12410	12410	12410	12410	0
88	20231116	171000	133043060	12410	12410	12410	12410	0
89	20231116	170900	133043060	12410	12410	12410	12410	0
90	20231116	170800	133043060	12410	12410	12410	12410	0
91	20231116	170700	133043060	12410	12410	12410	12410	0
92	20231116	170600	133043060	12410	12410	12410	12410	968
93	20231116	170500	133043060	12410	12410	12410	12410	0
94	20231116	170400	133043060	12410	12410	12410	12410	0
95	20231116	170300	133043060	12410	12410	12410	12410	0
96	20231116	170200	133043060	12410	12410	12410	12410	0
97	20231116	170100	133043060	12410	12410	12410	12410	0
98	20231116	170000	133043060	12410	12410	12410	12410	0
99	20231116	165900	133043060	12410	12410	12410	12410	0
100	20231116	165800	133043060	12410	12410	12410	12410	0
101	20231116	165700	133043060	12410	12410	12410	12410	0
102	20231116	165600	133043060	12410	12410	12410	12410	0
103	20231116	165500	133043060	12410	12410	12410	12410	0
104	20231116	165400	133043060	12410	12410	12410	12410	0
105	20231116	165300	133043060	12410	12410	12410	12410	0
106	20231116	165200	133043060	12410	12410	12410	12410	0
107	20231116	165100	133043060	12410	12410	12410	12410	0
108	20231116	165000	133043060	12410	12410	12410	12410	0
109	20231116	164900	133043060	12410	12410	12410	12410	0
110	20231116	164800	133043060	12410	12410	12410	12410	0
111	20231116	164700	133043060	12410	12410	12410	12410	0
112	20231116	164600	133043060	12410	12410	12410	12410	0
113	20231116	164500	133043060	12410	12410	12410	12410	0
114	20231116	164400	133043060	12410	12410	12410	12410	0
115	20231116	164300	133043060	12410	12410	12410	12410	0
116	20231116	164200	133043060	12410	12410	12410	12410	0
117	20231116	164100	133043060	12410	12410	12410	12410	0
118	20231116	164000	133043060	12410	12410	12410	12410	0
119	20231116	163900	133043060	12410	12410	12410	12410	0
120	20231116	163800	133043060	12410	12410	12410	12410	0
121	20231116	163700	133043060	12410	12410	12410	12410	0
122	20231116	163600	133043060	12410	12410	12410	12410	968
123	20231116	163500	133043060	12410	12410	12410	12410	0
124	20231116	163400	133043060	12410	12410	12410	12410	0
125	20231116	163300	133043060	12410	12410	12410	12410	0
126	20231116	163200	133043060	12410	12410	12410	12410	0
127	20231116	163100	133043060	12410	12410	12410	12410	0
128	20231116	163000	133043060	12410	12410	12410	12410	968
129	20231116	162900	121030180	12450	12450	12450	12450	0
130	20231116	162800	121030180	12450	12450	12450	12450	0
131	20231116	162700	121030180	12450	12450	12450	12450	0
132	20231116	162600	121030180	12450	12450	12450	12450	0
133	20231116	162500	121030180	12450	12450	12450	12450	0
134	20231116	162400	121030180	12450	12450	12450	12450	0
135	20231116	162300	121030180	12450	12450	12450	12450	0
136	20231116	162200	121030180	12450	12450	12450	12450	0
137	20231116	162100	121030180	12450	12450	12450	12450	0
138	20231116	162000	121030180	12450	12450	12450	12450	0
139	20231116	161900	121030180	12450	12420	12450	12420	11
140	20231116	161800	120893260	12420	12420	12420	12420	0
141	20231116	161700	120893260	12420	12420	12420	12420	33
142	20231116	161600	120483400	12420	12420	12420	12420	0
143	20231116	161500	120483400	12420	12420	12420	12420	2
144	20231116	161400	120458560	12420	12420	12420	12420	0
145	20231116	161300	120458560	12420	12420	12420	12420	0
146	20231116	161200	120458560	12420	12420	12420	12420	0
147	20231116	161100	120458560	12420	12420	12420	12420	0
148	20231116	161000	120458560	12420	12450	12450	12420	33
149	20231116	160900	120048250	12440	12440	12440	12440	0
150	20231116	160800	120048250	12440	12440	12440	12440	46
151	20231116	160700	119476010	12440	12440	12440	12440	1
152	20231116	160600	119463570	12440	12440	12440	12440	1
153	20231116	160500	119451130	12450	12430	12450	12430	2
154	20231116	160400	119426250	12440	12450	12450	12440	4
155	20231116	160300	119376480	12450	12450	12450	12450	50
156	20231116	160200	118753980	12440	12440	12440	12440	0
157	20231116	160100	118753980	12440	12440	12440	12440	47
158	20231116	160000	118169300	12440	12440	12440	12440	61
159	20231116	155900	117410460	12430	12430	12430	12430	4
160	20231116	155800	117360740	12430	12430	12430	12430	50
161	20231116	155700	116739240	12430	12430	12430	12430	90
162	20231116	155600	115620540	12430	12430	12430	12430	0
163	20231116	155500	115620540	12430	12430	12430	12430	360
164	20231116	155400	111145740	12420	12420	12420	12420	0
165	20231116	155300	111145740	12420	12430	12430	12420	55
166	20231116	155200	110462360	12420	12420	12420	12420	0
167	20231116	155100	110462360	12420	12420	12420	12420	27
168	20231116	155000	110127020	12430	12420	12430	12420	86
169	20231116	154900	109058360	12420	12430	12430	12420	32
170	20231116	154800	108660750	12430	12420	12430	12420	66
171	20231116	154700	107840680	12420	12420	12420	12420	0
172	20231116	154600	107840680	12420	12420	12420	12420	0
173	20231116	154500	107840680	12420	12420	12420	12420	2
174	20231116	154400	107815840	12430	12430	12430	12430	2
175	20231116	154300	107790980	12430	12430	12430	12430	19
176	20231116	154200	107554810	12430	12430	12430	12430	0
177	20231116	154100	107554810	12430	12430	12430	12430	0
178	20231116	154000	107554810	12430	12430	12430	12430	0
179	20231116	153900	107554810	12430	12440	12440	12430	44
180	20231116	153800	107007670	12440	12440	12440	12440	90
181	20231116	153700	105888070	12440	12440	12440	12440	0
182	20231116	153600	105888070	12440	12440	12440	12440	0
183	20231116	153500	105888070	12440	12440	12440	12440	0
184	20231116	153400	105888070	12440	12440	12440	12440	0
185	20231116	153300	105888070	12440	12450	12450	12440	40
186	20231116	153200	105390270	12450	12450	12450	12450	0
187	20231116	153100	105390270	12450	12450	12450	12450	442
188	20231116	153000	99887370	12450	12450	12450	12450	5
189	20231116	152900	99825120	12450	12450	12450	12450	0
190	20231116	152800	99825120	12450	12450	12450	12450	5
191	20231116	152700	99762870	12450	12450	12460	12450	43
192	20231116	152600	99227330	12450	12450	12450	12450	2
193	20231116	152500	99202430	12450	12460	12460	12450	39
194	20231116	152400	98716710	12450	12450	12450	12450	5
195	20231116	152300	98654460	12450	12450	12450	12450	5
196	20231116	152200	98592210	12450	12460	12460	12450	30
197	20231116	152100	98218560	12450	12450	12450	12450	5
198	20231116	152000	98156310	12450	12450	12450	12450	5
199	20231116	151900	98094060	12460	12450	12460	12450	120
200	20231116	151800	96599730	12450	12450	12450	12450	0
201	20231116	151700	96599730	12450	12460	12460	12450	6
202	20231116	151600	96525020	12460	12450	12460	12450	39
203	20231116	151500	96039250	12460	12450	12460	12450	7
204	20231116	151400	95952080	12460	12470	12470	12460	30
205	20231116	151300	95578130	12470	12460	12470	12460	223
206	20231116	151200	92797370	12450	12450	12450	12450	5
207	20231116	151100	92735120	12450	12450	12460	12450	40
208	20231116	151000	92237020	12450	12460	12460	12450	37
209	20231116	150900	91776160	12450	12450	12460	12450	25
210	20231116	150800	91464810	12450	12460	12460	12450	40
211	20231116	150700	90966630	12450	12460	12460	12450	10
212	20231116	150600	90842080	12450	12450	12450	12450	5
213	20231116	150500	90779830	12450	12460	12460	12450	14
214	20231116	150400	90605520	12460	12460	12460	12460	5
215	20231116	150300	90543220	12460	12460	12460	12460	0
216	20231116	150200	90543220	12460	12460	12460	12460	5
217	20231116	150100	90480920	12470	12460	12470	12460	17
218	20231116	150000	90268980	12450	12450	12450	12450	5
219	20231116	145900	90206730	12470	12470	12470	12470	1
220	20231116	145800	90194260	12470	12460	12470	12450	57
221	20231116	145700	89484080	12440	12440	12440	12440	5
222	20231116	145600	89421880	12460	12460	12460	12460	49
223	20231116	145500	88811340	12460	12460	12460	12460	5
224	20231116	145400	88749040	12460	12470	12470	12460	9
225	20231116	145300	88636860	12460	12460	12460	12460	5
226	20231116	145200	88574560	12460	12460	12460	12460	0
227	20231116	145100	88574560	12460	12470	12470	12460	6
228	20231116	145000	88499790	12460	12460	12460	12460	5
229	20231116	144900	88437490	12460	12460	12460	12460	5
230	20231116	144800	88375190	12460	12460	12460	12460	8
231	20231116	144700	88275510	12450	12450	12450	12450	7
232	20231116	144600	88188360	12440	12440	12440	12440	5
233	20231116	144500	88126160	12440	12440	12440	12440	13
234	20231116	144400	87964440	12450	12450	12450	12450	0
235	20231116	144300	87964440	12450	12450	12450	12450	5
236	20231116	144200	87902190	12450	12450	12450	12450	5
237	20231116	144100	87839940	12450	12450	12450	12450	5
238	20231116	144000	87777690	12450	12450	12450	12450	0
239	20231116	143900	87777690	12450	12450	12450	12450	5
240	20231116	143800	87715440	12450	12450	12450	12450	5
241	20231116	143700	87653190	12450	12450	12450	12450	0
242	20231116	143600	87653190	12450	12450	12450	12450	5
243	20231116	143500	87590940	12450	12450	12450	12450	5
244	20231116	143400	87528690	12450	12450	12450	12450	5
245	20231116	143300	87466440	12450	12450	12450	12450	12
246	20231116	143200	87317040	12450	12450	12450	12450	5
247	20231116	143100	87254790	12450	12450	12450	12450	12
248	20231116	143000	87105390	12430	12430	12430	12430	5
249	20231116	142900	87043240	12430	12430	12430	12430	0
250	20231116	142800	87043240	12430	12430	12430	12430	5
251	20231116	142700	86981090	12430	12430	12430	12430	5
252	20231116	142600	86918940	12440	12440	12440	12430	15
253	20231116	142500	86732390	12430	12450	12450	12430	10
254	20231116	142400	86607990	12430	12430	12430	12430	5
255	20231116	142300	86545840	12430	12430	12430	12430	73
256	20231116	142200	85638450	12430	12430	12430	12430	3
257	20231116	142100	85601160	12430	12430	12430	12430	8
258	20231116	142000	85501720	12430	12420	12430	12420	29
259	20231116	141900	85141480	12430	12420	12430	12420	6
260	20231116	141800	85066950	12430	12430	12430	12430	5
261	20231116	141700	85004800	12430	12430	12430	12420	10
262	20231116	141600	84880550	12420	12420	12420	12420	5
263	20231116	141500	84818450	12430	12430	12430	12420	13
264	20231116	141400	84656910	12420	12420	12420	12420	8
265	20231116	141300	84557550	12420	12420	12420	12420	5
266	20231116	141200	84495450	12420	12420	12420	12420	6
267	20231116	141100	84420930	12420	12420	12420	12420	5
268	20231116	141000	84358830	12420	12420	12420	12420	0
269	20231116	140900	84358830	12420	12430	12430	12420	13
270	20231116	140800	84197320	12430	12430	12430	12430	5
271	20231116	140700	84135170	12430	12430	12430	12430	0
272	20231116	140600	84135170	12430	12430	12430	12430	5
273	20231116	140500	84073020	12430	12430	12430	12430	5
274	20231116	140400	84010870	12420	12420	12420	12420	5
275	20231116	140300	83948770	12420	12420	12420	12420	0
276	20231116	140200	83948770	12420	12420	12420	12420	20
277	20231116	140100	83700370	12420	12420	12420	12420	5
278	20231116	140000	83638270	12420	12420	12420	12420	5
279	20231116	135900	83576170	12420	12420	12420	12420	0
280	20231116	135800	83576170	12420	12420	12420	12420	5
281	20231116	135700	83514070	12420	12420	12420	12420	5
282	20231116	135600	83451970	12420	12440	12440	12420	9
283	20231116	135500	83340110	12420	12430	12430	12420	93
284	20231116	135400	82184340	12430	12430	12430	12430	5
285	20231116	135300	82122190	12430	12430	12430	12430	5
286	20231116	135200	82060040	12430	12430	12430	12430	5
287	20231116	135100	81997890	12430	12430	12430	12430	10
288	20231116	135000	81873590	12430	12440	12440	12430	66
289	20231116	134900	81052600	12440	12450	12450	12440	570
290	20231116	134800	73958620	12460	12460	12460	12460	1
291	20231116	134700	73946160	12450	12450	12450	12450	5
292	20231116	134600	73883910	12450	12450	12450	12450	5
293	20231116	134500	73821660	12450	12450	12450	12450	7
294	20231116	134400	73734510	12450	12450	12450	12450	0
295	20231116	134300	73734510	12450	12450	12450	12450	5
296	20231116	134200	73672260	12450	12450	12450	12450	8
297	20231116	134100	73572660	12450	12450	12450	12450	5
298	20231116	134000	73510410	12450	12450	12450	12450	1
299	20231116	133900	73497960	12450	12450	12450	12450	5
300	20231116	133800	73435710	12450	12450	12450	12450	5
301	20231116	133700	73373460	12450	12450	12450	12450	5
302	20231116	133600	73311210	12450	12450	12450	12450	0
303	20231116	133500	73311210	12450	12450	12450	12450	5
304	20231116	133400	73248960	12450	12450	12450	12450	5
305	20231116	133300	73186710	12450	12450	12450	12450	0
306	20231116	133200	73186710	12450	12450	12450	12450	5
307	20231116	133100	73124460	12450	12450	12450	12450	5
308	20231116	133000	73062210	12450	12450	12450	12450	5
309	20231116	132900	72999960	12450	12450	12450	12450	100
310	20231116	132800	71754960	12450	12450	12450	12450	5
311	20231116	132700	71692710	12450	12450	12450	12450	5
312	20231116	132600	71630460	12450	12450	12450	12450	90
313	20231116	132500	70509960	12450	12450	12450	12450	0
314	20231116	132400	70509960	12450	12450	12450	12450	105
315	20231116	132300	69202710	12450	12450	12450	12450	5
316	20231116	132200	69140460	12450	12450	12450	12450	5
317	20231116	132100	69078210	12450	12450	12450	12450	0
318	20231116	132000	69078210	12450	12470	12470	12450	11
319	20231116	131900	68941140	12450	12450	12450	12450	5
320	20231116	131800	68878890	12450	12450	12450	12450	0
321	20231116	131700	68878890	12450	12450	12450	12450	5
322	20231116	131600	68816640	12470	12450	12470	12450	17
323	20231116	131500	68604750	12450	12450	12450	12450	5
324	20231116	131400	68542500	12440	12440	12440	12440	0
325	20231116	131300	68542500	12440	12440	12440	12440	0
326	20231116	131200	68542500	12440	12440	12440	12440	0
327	20231116	131100	68542500	12440	12440	12440	12440	0
328	20231116	131000	68542500	12440	12440	12440	12440	0
329	20231116	130900	68542500	12440	12440	12440	12440	0
330	20231116	130800	68542500	12440	12440	12440	12440	0
331	20231116	130700	68542500	12440	12440	12440	12440	0
332	20231116	130600	68542500	12440	12440	12440	12440	0
333	20231116	130500	68542500	12440	12440	12440	12440	0
334	20231116	130400	68542500	12440	12440	12440	12440	49
335	20231116	130300	67932940	12440	12440	12440	12440	0
336	20231116	130200	67932940	12440	12440	12440	12440	0
337	20231116	130100	67932940	12440	12440	12440	12440	0
338	20231116	130000	67932940	12440	12440	12440	12440	0
339	20231116	125900	67932940	12440	12440	12440	12440	0
340	20231116	125800	67932940	12440	12440	12440	12440	1
341	20231116	125700	67920500	12440	12440	12440	12440	0
342	20231116	125600	67920500	12440	12440	12440	12440	0
343	20231116	125500	67920500	12440	12440	12440	12440	5
344	20231116	125400	67858300	12470	12470	12470	12470	3
345	20231116	125300	67820890	12470	12470	12470	12470	0
346	20231116	125200	67820890	12470	12470	12470	12470	0
347	20231116	125100	67820890	12470	12470	12470	12470	0
348	20231116	125000	67820890	12470	12470	12470	12470	0
349	20231116	124900	67820890	12470	12470	12470	12470	0
350	20231116	124800	67820890	12470	12470	12470	12470	0
351	20231116	124700	67820890	12470	12470	12470	12470	0
352	20231116	124600	67820890	12470	12470	12470	12470	0
353	20231116	124500	67820890	12470	12470	12470	12470	0
354	20231116	124400	67820890	12470	12470	12470	12470	0
355	20231116	124300	67820890	12470	12470	12470	12470	0
356	20231116	124200	67820890	12470	12470	12470	12470	0
357	20231116	124100	67820890	12470	12470	12470	12470	0
358	20231116	124000	67820890	12470	12470	12470	12470	1
359	20231116	123900	67808420	12470	12470	12470	12470	1
360	20231116	123800	67795950	12480	12480	12480	12480	0
361	20231116	123700	67795950	12480	12480	12480	12480	0
362	20231116	123600	67795950	12480	12480	12480	12480	0
363	20231116	123500	67795950	12480	12480	12480	12480	0
364	20231116	123400	67795950	12480	12480	12480	12480	0
365	20231116	123300	67795950	12480	12480	12480	12480	0
366	20231116	123200	67795950	12480	12430	12480	12430	3
367	20231116	123100	67758560	12480	12480	12480	12480	0
368	20231116	123000	67758560	12480	12480	12480	12480	0
369	20231116	122900	67758560	12480	12480	12480	12480	0
370	20231116	122800	67758560	12480	12480	12480	12480	0
371	20231116	122700	67758560	12480	12480	12480	12480	0
372	20231116	122600	67758560	12480	12480	12480	12480	0
373	20231116	122500	67758560	12480	12480	12480	12480	0
374	20231116	122400	67758560	12480	12480	12480	12480	0
375	20231116	122300	67758560	12480	12480	12480	12480	0
376	20231116	122200	67758560	12480	12480	12480	12480	0
377	20231116	122100	67758560	12480	12460	12480	12460	13
378	20231116	122000	67596350	12450	12450	12450	12450	0
379	20231116	121900	67596350	12450	12450	12450	12450	0
380	20231116	121800	67596350	12450	12450	12450	12450	0
381	20231116	121700	67596350	12450	12440	12450	12440	70
382	20231116	121600	66725540	12440	12440	12440	12440	0
383	20231116	121500	66725540	12440	12440	12440	12440	301
384	20231116	121400	62981100	12400	12400	12400	12400	0
385	20231116	121300	62981100	12400	12420	12420	12400	57
386	20231116	121200	62274270	12400	12400	12400	12400	0
387	20231116	121100	62274270	12400	12400	12400	12400	0
388	20231116	121000	62274270	12400	12400	12400	12400	0
389	20231116	120900	62274270	12400	12440	12440	12400	2017
390	20231116	120800	37258300	12440	12450	12450	12440	20
391	20231116	120700	37009450	12450	12450	12450	12450	1
392	20231116	120600	36997000	12450	12480	12480	12450	441
393	20231116	120500	31502330	12490	12480	12490	12480	3
394	20231116	120400	31464870	12490	12490	12490	12490	0
395	20231116	120300	31464870	12490	12490	12490	12490	0
396	20231116	120200	31464870	12490	12490	12490	12490	0
397	20231116	120100	31464870	12490	12490	12490	12490	13
398	20231116	120000	31302500	12490	12490	12490	12490	2
399	20231116	115900	31277520	12490	12490	12490	12490	0
400	20231116	115800	31277520	12490	12490	12490	12490	1
401	20231116	115700	31265030	12480	12480	12480	12480	160
402	20231116	115600	29268230	12470	12470	12470	12470	0
403	20231116	115500	29268230	12470	12470	12470	12470	0
404	20231116	115400	29268230	12470	12470	12470	12470	0
405	20231116	115300	29268230	12470	12470	12470	12470	0
406	20231116	115200	29268230	12470	12470	12470	12470	0
407	20231116	115100	29268230	12470	12470	12470	12470	22
408	20231116	115000	28993890	12470	12470	12470	12470	10
409	20231116	114900	28869190	12470	12470	12470	12470	0
410	20231116	114800	28869190	12470	12470	12470	12470	0
411	20231116	114700	28869190	12470	12470	12470	12470	0
412	20231116	114600	28869190	12470	12470	12470	12470	0
413	20231116	114500	28869190	12470	12470	12470	12470	0
414	20231116	114400	28869190	12470	12470	12470	12470	0
415	20231116	114300	28869190	12470	12470	12470	12470	0
416	20231116	114200	28869190	12470	12470	12470	12470	0
417	20231116	114100	28869190	12470	12470	12470	12470	0
418	20231116	114000	28869190	12470	12470	12470	12470	0
419	20231116	113900	28869190	12470	12470	12470	12470	0
420	20231116	113800	28869190	12470	12470	12470	12470	5
421	20231116	113700	28806840	12480	12480	12480	12480	0
422	20231116	113600	28806840	12480	12480	12480	12480	2
423	20231116	113500	28781880	12490	12490	12490	12490	3
424	20231116	113400	28744410	12490	12490	12490	12490	0
425	20231116	113300	28744410	12490	12490	12490	12490	0
426	20231116	113200	28744410	12490	12490	12490	12490	0
427	20231116	113100	28744410	12490	12490	12490	12490	0
428	20231116	113000	28744410	12490	12490	12490	12490	3
429	20231116	112900	28706940	12490	12490	12490	12490	0
430	20231116	112800	28706940	12490	12490	12490	12490	0
431	20231116	112700	28706940	12490	12490	12490	12490	0
432	20231116	112600	28706940	12490	12490	12490	12490	0
433	20231116	112500	28706940	12490	12490	12490	12490	0
434	20231116	112400	28706940	12490	12490	12490	12490	0
435	20231116	112300	28706940	12490	12490	12490	12490	0
436	20231116	112200	28706940	12490	12490	12490	12490	103
437	20231116	112100	27420470	12480	12480	12480	12480	71
438	20231116	112000	26534390	12470	12470	12470	12470	0
439	20231116	111900	26534390	12470	12470	12470	12470	85
440	20231116	111800	25474440	12460	12470	12470	12460	8
441	20231116	111700	25374690	12480	12480	12480	12480	5
442	20231116	111600	25312290	12480	12480	12480	12480	0
443	20231116	111500	25312290	12480	12480	12480	12480	0
444	20231116	111400	25312290	12480	12480	12480	12480	0
445	20231116	111300	25312290	12480	12480	12480	12480	0
446	20231116	111200	25312290	12480	12480	12480	12480	0
447	20231116	111100	25312290	12480	12480	12480	12480	1
448	20231116	111000	25299810	12480	12480	12480	12480	1
449	20231116	110900	25287330	12480	12480	12480	12480	0
450	20231116	110800	25287330	12480	12480	12480	12480	0
451	20231116	110700	25287330	12480	12480	12480	12480	0
452	20231116	110600	25287330	12480	12480	12480	12480	0
453	20231116	110500	25287330	12480	12480	12480	12480	1
454	20231116	110400	25274850	12460	12460	12460	12460	0
455	20231116	110300	25274850	12460	12480	12480	12460	352
456	20231116	110200	20888100	12480	12480	12480	12480	0
457	20231116	110100	20888100	12480	12480	12480	12480	31
458	20231116	110000	20501220	12480	12480	12480	12480	3
459	20231116	105900	20463780	12480	12480	12480	12480	1
460	20231116	105800	20451300	12470	12470	12470	12470	134
461	20231116	105700	18780320	12460	12460	12460	12460	0
462	20231116	105600	18780320	12460	12460	12460	12460	1
463	20231116	105500	18767860	12460	12460	12460	12460	105
464	20231116	105400	17459560	12460	12460	12460	12460	1
465	20231116	105300	17447100	12450	12450	12450	12450	0
466	20231116	105200	17447100	12450	12450	12450	12450	200
467	20231116	105100	14957100	12450	12450	12450	12450	0
468	20231116	105000	14957100	12450	12450	12450	12450	49
469	20231116	104900	14347050	12450	12450	12450	12450	185
470	20231116	104800	12043800	12450	12450	12450	12450	0
471	20231116	104700	12043800	12450	12450	12450	12450	0
472	20231116	104600	12043800	12450	12450	12450	12450	70
473	20231116	104500	11172300	12440	12440	12440	12440	10
474	20231116	104400	11047900	12440	12440	12440	12440	0
475	20231116	104300	11047900	12440	12440	12440	12440	0
476	20231116	104200	11047900	12440	12440	12440	12440	0
477	20231116	104100	11047900	12440	12430	12440	12430	9
478	20231116	104000	10935950	12440	12440	12440	12440	11
479	20231116	103900	10799110	12450	12450	12450	12450	2
480	20231116	103800	10774210	12450	12450	12450	12450	0
481	20231116	103700	10774210	12450	12450	12450	12450	0
482	20231116	103600	10774210	12450	12440	12450	12440	201
483	20231116	103500	8272760	12440	12440	12440	12440	0
484	20231116	103400	8272760	12440	12440	12440	12440	0
485	20231116	103300	8272760	12440	12440	12440	12440	1
486	20231116	103200	8260320	12440	12440	12440	12440	1
487	20231116	103100	8247880	12440	12440	12440	12440	2
488	20231116	103000	8223000	12440	12440	12440	12440	1
489	20231116	102900	8210560	12440	12440	12440	12440	0
490	20231116	102800	8210560	12440	12440	12440	12440	0
491	20231116	102700	8210560	12440	12440	12440	12440	0
492	20231116	102600	8210560	12440	12440	12440	12440	0
493	20231116	102500	8210560	12440	12440	12440	12440	1
494	20231116	102400	8198120	12400	12400	12400	12400	0
495	20231116	102300	8198120	12400	12400	12400	12400	25
496	20231116	102200	7888120	12400	12400	12400	12400	0
497	20231116	102100	7888120	12400	12400	12400	12400	0
498	20231116	102000	7888120	12400	12400	12400	12400	0
499	20231116	101900	7888120	12400	12400	12400	12400	0
500	20231116	101800	7888120	12400	12400	12400	12400	32
501	20231116	101700	7491320	12400	12400	12400	12400	0
502	20231116	101600	7491320	12400	12410	12410	12400	37
503	20231116	101500	7032180	12420	12420	12420	12420	39
504	20231116	101400	6547800	12420	12420	12420	12420	0
505	20231116	101300	6547800	12420	12420	12420	12420	2
506	20231116	101200	6522960	12420	12420	12420	12420	1
507	20231116	101100	6510540	12420	12430	12430	12420	28
508	20231116	101000	6162750	12450	12450	12450	12450	400
509	20231116	100900	1182750	12450	12450	12450	12450	0
510	20231116	100800	1182750	12450	12450	12450	12450	1
511	20231116	100700	1170300	12450	12450	12450	12450	0
512	20231116	100600	1170300	12450	12450	12450	12450	1
513	20231116	100500	1157850	12450	12450	12450	12450	6
514	20231116	100400	1083150	12450	12450	12450	12450	2
515	20231116	100300	1058250	12450	12450	12450	12450	0
516	20231116	100200	1058250	12450	12450	12450	12450	0
517	20231116	100100	1058250	12450	12450	12450	12450	0
518	20231116	100000	1058250	12450	12450	12450	12450	85