KissMeData/006390/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184700	132632560	15570	15570	15570	15570	150
3	20231128	184600	132632560	15570	15570	15570	15570	0
4	20231128	184500	132632560	15570	15570	15570	15570	0
5	20231128	184400	132632560	15570	15570	15570	15570	0
6	20231128	184300	132632560	15570	15570	15570	15570	0
7	20231128	184200	132632560	15570	15570	15570	15570	0
8	20231128	184100	132632560	15570	15570	15570	15570	0
9	20231128	184000	132632560	15570	15570	15570	15570	0
10	20231128	183900	132632560	15570	15570	15570	15570	0
11	20231128	183800	132632560	15570	15570	15570	15570	0
12	20231128	183700	132632560	15570	15570	15570	15570	0
13	20231128	183600	132632560	15570	15570	15570	15570	0
14	20231128	183500	132632560	15570	15570	15570	15570	0
15	20231128	183400	132632560	15570	15570	15570	15570	0
16	20231128	183300	132632560	15570	15570	15570	15570	0
17	20231128	183200	132632560	15570	15570	15570	15570	0
18	20231128	183100	132632560	15570	15570	15570	15570	0
19	20231128	183000	132632560	15570	15570	15570	15570	0
20	20231128	182900	132632560	15570	15570	15570	15570	0
21	20231128	182800	132632560	15570	15570	15570	15570	0
22	20231128	182700	132632560	15570	15570	15570	15570	0
23	20231128	182600	132632560	15570	15570	15570	15570	0
24	20231128	182500	132632560	15570	15570	15570	15570	0
25	20231128	182400	132632560	15570	15570	15570	15570	0
26	20231128	182300	132632560	15570	15570	15570	15570	0
27	20231128	182200	132632560	15570	15570	15570	15570	0
28	20231128	182100	132632560	15570	15570	15570	15570	0
29	20231128	182000	132632560	15570	15570	15570	15570	0
30	20231128	181900	132632560	15570	15570	15570	15570	0
31	20231128	181800	132632560	15570	15570	15570	15570	0
32	20231128	181700	132632560	15570	15570	15570	15570	150
33	20231128	181600	132632560	15570	15570	15570	15570	0
34	20231128	181500	132632560	15570	15570	15570	15570	0
35	20231128	181400	132632560	15570	15570	15570	15570	0
36	20231128	181300	132632560	15570	15570	15570	15570	0
37	20231128	181200	132632560	15570	15570	15570	15570	0
38	20231128	181100	132632560	15570	15570	15570	15570	0
39	20231128	181000	132632560	15570	15570	15570	15570	0
40	20231128	180900	132632560	15570	15570	15570	15570	0
41	20231128	180800	132632560	15570	15570	15570	15570	0
42	20231128	180700	132632560	15570	15570	15570	15570	0
43	20231128	180600	132632560	15570	15570	15570	15570	0
44	20231128	180500	132632560	15570	15570	15570	15570	0
45	20231128	180400	132632560	15570	15570	15570	15570	0
46	20231128	180300	132632560	15570	15570	15570	15570	0
47	20231128	180200	132632560	15570	15570	15570	15570	0
48	20231128	180100	132632560	15570	15570	15570	15570	0
49	20231128	180000	132632560	15570	15570	15570	15570	0
50	20231128	175900	132632560	15570	15570	15570	15570	0
51	20231128	175800	132632560	15570	15570	15570	15570	0
52	20231128	175700	132632560	15570	15570	15570	15570	0
53	20231128	175600	132632560	15570	15570	15570	15570	0
54	20231128	175500	132632560	15570	15570	15570	15570	0
55	20231128	175400	132632560	15570	15570	15570	15570	0
56	20231128	175300	132632560	15570	15570	15570	15570	0
57	20231128	175200	132632560	15570	15570	15570	15570	0
58	20231128	175100	132632560	15570	15570	15570	15570	0
59	20231128	175000	132632560	15570	15570	15570	15570	0
60	20231128	174900	132632560	15570	15570	15570	15570	0
61	20231128	174800	132632560	15570	15570	15570	15570	0
62	20231128	174700	132632560	15570	15570	15570	15570	150
63	20231128	174600	132632560	15570	15570	15570	15570	0
64	20231128	174500	132632560	15570	15570	15570	15570	0
65	20231128	174400	132632560	15570	15570	15570	15570	0
66	20231128	174300	132632560	15570	15570	15570	15570	0
67	20231128	174200	132632560	15570	15570	15570	15570	0
68	20231128	174100	132632560	15570	15570	15570	15570	0
69	20231128	174000	132632560	15570	15570	15570	15570	0
70	20231128	173900	132632560	15570	15570	15570	15570	0
71	20231128	173800	132632560	15570	15570	15570	15570	0
72	20231128	173700	132632560	15570	15570	15570	15570	0
73	20231128	173600	132632560	15570	15570	15570	15570	0
74	20231128	173500	132632560	15570	15570	15570	15570	0
75	20231128	173400	132632560	15570	15570	15570	15570	0
76	20231128	173300	132632560	15570	15570	15570	15570	0
77	20231128	173200	132632560	15570	15570	15570	15570	0
78	20231128	173100	132632560	15570	15570	15570	15570	0
79	20231128	173000	132632560	15570	15570	15570	15570	0
80	20231128	172900	132632560	15570	15570	15570	15570	0
81	20231128	172800	132632560	15570	15570	15570	15570	0
82	20231128	172700	132632560	15570	15570	15570	15570	0
83	20231128	172600	132632560	15570	15570	15570	15570	0
84	20231128	172500	132632560	15570	15570	15570	15570	0
85	20231128	172400	132632560	15570	15570	15570	15570	0
86	20231128	172300	132632560	15570	15570	15570	15570	0
87	20231128	172200	132632560	15570	15570	15570	15570	0
88	20231128	172100	132632560	15570	15570	15570	15570	0
89	20231128	172000	132632560	15570	15570	15570	15570	0
90	20231128	171900	132632560	15570	15570	15570	15570	0
91	20231128	171800	132632560	15570	15570	15570	15570	0
92	20231128	171700	132632560	15570	15570	15570	15570	150
93	20231128	171600	132632560	15570	15570	15570	15570	0
94	20231128	171500	132632560	15570	15570	15570	15570	0
95	20231128	171400	132632560	15570	15570	15570	15570	0
96	20231128	171300	132632560	15570	15570	15570	15570	0
97	20231128	171200	132632560	15570	15570	15570	15570	0
98	20231128	171100	132632560	15570	15570	15570	15570	0
99	20231128	171000	132632560	15570	15570	15570	15570	0
100	20231128	170900	132632560	15570	15570	15570	15570	0
101	20231128	170800	132632560	15570	15570	15570	15570	0
102	20231128	170700	132632560	15570	15570	15570	15570	0
103	20231128	170600	132632560	15570	15570	15570	15570	0
104	20231128	170500	132632560	15570	15570	15570	15570	0
105	20231128	170400	132632560	15570	15570	15570	15570	0
106	20231128	170300	132632560	15570	15570	15570	15570	0
107	20231128	170200	132632560	15570	15570	15570	15570	0
108	20231128	170100	132632560	15570	15570	15570	15570	0
109	20231128	170000	132632560	15570	15570	15570	15570	0
110	20231128	165900	132632560	15570	15570	15570	15570	0
111	20231128	165800	132632560	15570	15570	15570	15570	0
112	20231128	165700	132632560	15570	15570	15570	15570	0
113	20231128	165600	132632560	15570	15570	15570	15570	0
114	20231128	165500	132632560	15570	15570	15570	15570	0
115	20231128	165400	132632560	15570	15570	15570	15570	0
116	20231128	165300	132632560	15570	15570	15570	15570	0
117	20231128	165200	132632560	15570	15570	15570	15570	0
118	20231128	165100	132632560	15570	15570	15570	15570	0
119	20231128	165000	132632560	15570	15570	15570	15570	0
120	20231128	164900	132632560	15570	15570	15570	15570	0
121	20231128	164800	132632560	15570	15570	15570	15570	0
122	20231128	164700	132632560	15570	15570	15570	15570	150
123	20231128	164600	132632560	15570	15570	15570	15570	0
124	20231128	164500	132632560	15570	15570	15570	15570	0
125	20231128	164400	132632560	15570	15570	15570	15570	0
126	20231128	164300	132632560	15570	15570	15570	15570	0
127	20231128	164200	132632560	15570	15570	15570	15570	0
128	20231128	164100	132632560	15570	15570	15570	15570	0
129	20231128	164000	132632560	15570	15570	15570	15570	0
130	20231128	163900	132632560	15570	15570	15570	15570	0
131	20231128	163800	132632560	15570	15570	15570	15570	0
132	20231128	163700	132632560	15570	15570	15570	15570	0
133	20231128	163600	132632560	15570	15570	15570	15570	0
134	20231128	163500	132632560	15570	15570	15570	15570	0
135	20231128	163400	132632560	15570	15570	15570	15570	0
136	20231128	163300	132632560	15570	15570	15570	15570	0
137	20231128	163200	132632560	15570	15570	15570	15570	0
138	20231128	163100	132632560	15570	15570	15570	15570	0
139	20231128	163000	132632560	15570	15570	15570	15570	0
140	20231128	162900	132632560	15570	15570	15570	15570	0
141	20231128	162800	132632560	15570	15570	15570	15570	0
142	20231128	162700	132632560	15570	15570	15570	15570	0
143	20231128	162600	132632560	15570	15570	15570	15570	0
144	20231128	162500	132632560	15570	15570	15570	15570	0
145	20231128	162400	132632560	15570	15570	15570	15570	0
146	20231128	162300	132632560	15570	15570	15570	15570	0
147	20231128	162200	132632560	15570	15570	15570	15570	0
148	20231128	162100	132632560	15570	15570	15570	15570	0
149	20231128	162000	132632560	15570	15570	15570	15570	0
150	20231128	161900	132632560	15570	15570	15570	15570	0
151	20231128	161800	132632560	15570	15570	15570	15570	0
152	20231128	161700	132632560	15570	15570	15570	15570	150
153	20231128	161600	132632560	15570	15570	15570	15570	0
154	20231128	161500	132632560	15570	15570	15570	15570	0
155	20231128	161400	132632560	15570	15570	15570	15570	0
156	20231128	161300	132632560	15570	15570	15570	15570	0
157	20231128	161200	132632560	15570	15570	15570	15570	0
158	20231128	161100	132632560	15570	15570	15570	15570	0
159	20231128	161000	132632560	15570	15570	15570	15570	0
160	20231128	160900	132632560	15570	15570	15570	15570	0
161	20231128	160800	132632560	15570	15570	15570	15570	0
162	20231128	160700	132632560	15570	15570	15570	15570	0
163	20231128	160600	132632560	15570	15570	15570	15570	0
164	20231128	160500	132632560	15570	15570	15570	15570	0
165	20231128	160400	132632560	15570	15570	15570	15570	0
166	20231128	160300	132632560	15570	15570	15570	15570	0
167	20231128	160200	132632560	15570	15570	15570	15570	0
168	20231128	160100	132632560	15570	15570	15570	15570	0
169	20231128	160000	132632560	15570	15570	15570	15570	0
170	20231128	155900	132632560	15570	15570	15570	15570	0
171	20231128	155800	132632560	15570	15570	15570	15570	0
172	20231128	155700	132632560	15570	15570	15570	15570	0
173	20231128	155600	132632560	15570	15570	15570	15570	0
174	20231128	155500	132632560	15570	15570	15570	15570	0
175	20231128	155400	132632560	15570	15570	15570	15570	0
176	20231128	155300	132632560	15570	15570	15570	15570	0
177	20231128	155200	132632560	15570	15570	15570	15570	0
178	20231128	155100	132632560	15570	15570	15570	15570	0
179	20231128	155000	132632560	15570	15570	15570	15570	0
180	20231128	154900	132632560	15570	15570	15570	15570	0
181	20231128	154800	132632560	15570	15570	15570	15570	0
182	20231128	154700	132632560	15570	15570	15570	15570	150
183	20231128	154600	132632560	15570	15570	15570	15570	0
184	20231128	154500	132632560	15570	15570	15570	15570	0
185	20231128	154400	132632560	15570	15570	15570	15570	0
186	20231128	154300	132632560	15570	15570	15570	15570	0
187	20231128	154200	132632560	15570	15570	15570	15570	0
188	20231128	154100	132632560	15570	15570	15570	15570	0
189	20231128	154000	132632560	15570	15570	15570	15570	0
190	20231128	153900	132632560	15570	15570	15570	15570	0
191	20231128	153800	132632560	15570	15570	15570	15570	0
192	20231128	153700	132632560	15570	15570	15570	15570	0
193	20231128	153600	132632560	15570	15570	15570	15570	0
194	20231128	153500	132632560	15570	15570	15570	15570	0
195	20231128	153400	132632560	15570	15570	15570	15570	0
196	20231128	153300	132632560	15570	15570	15570	15570	0
197	20231128	153200	132632560	15570	15570	15570	15570	0
198	20231128	153100	132632560	15570	15570	15570	15570	0
199	20231128	153000	132632560	15570	15570	15570	15570	150
200	20231128	152900	130297060	15570	15570	15570	15570	0
201	20231128	152800	130297060	15570	15570	15570	15570	0
202	20231128	152700	130297060	15570	15570	15570	15570	0
203	20231128	152600	130297060	15570	15570	15570	15570	0
204	20231128	152500	130297060	15570	15570	15570	15570	0
205	20231128	152400	130297060	15570	15570	15570	15570	0
206	20231128	152300	130297060	15570	15570	15570	15570	0
207	20231128	152200	130297060	15570	15570	15570	15570	0
208	20231128	152100	130297060	15570	15570	15570	15570	0
209	20231128	152000	130297060	15570	15570	15570	15570	0
210	20231128	151900	130297060	15570	15570	15570	15570	11
211	20231128	151800	130125790	15550	15550	15550	15550	91
212	20231128	151700	128710740	15560	15560	15560	15560	9
213	20231128	151600	128570700	15570	15570	15570	15570	15
214	20231128	151500	128337150	15570	15570	15570	15570	0
215	20231128	151400	128337150	15570	15570	15570	15570	0
216	20231128	151300	128337150	15570	15570	15570	15570	1
217	20231128	151200	128321580	15550	15560	15560	15550	105
218	20231128	151100	126688160	15570	15570	15570	15570	1
219	20231128	151000	126672590	15560	15560	15560	15560	0
220	20231128	150900	126672590	15560	15560	15560	15560	0
221	20231128	150800	126672590	15560	15560	15560	15560	0
222	20231128	150700	126672590	15560	15570	15570	15560	150
223	20231128	150600	124337590	15570	15570	15570	15570	0
224	20231128	150500	124337590	15570	15570	15570	15570	0
225	20231128	150400	124337590	15570	15570	15570	15570	3
226	20231128	150300	124290880	15570	15570	15570	15570	1
227	20231128	150200	124275310	15550	15550	15550	15550	0
228	20231128	150100	124275310	15550	15550	15550	15550	53
229	20231128	150000	123451160	15550	15550	15550	15550	3
230	20231128	145900	123404510	15570	15570	15570	15570	0
231	20231128	145800	123404510	15570	15570	15570	15560	20
232	20231128	145700	123093290	15560	15560	15560	15560	0
233	20231128	145600	123093290	15560	15560	15560	15560	0
234	20231128	145500	123093290	15560	15560	15560	15560	0
235	20231128	145400	123093290	15560	15570	15570	15560	16
236	20231128	145300	122844320	15560	15560	15560	15560	0
237	20231128	145200	122844320	15560	15560	15560	15560	0
238	20231128	145100	122844320	15560	15560	15560	15560	1
239	20231128	145000	122828760	15550	15550	15550	15550	0
240	20231128	144900	122828760	15550	15550	15550	15550	4
241	20231128	144800	122766560	15560	15560	15560	15560	0
242	20231128	144700	122766560	15560	15560	15560	15560	0
243	20231128	144600	122766560	15560	15560	15560	15560	0
244	20231128	144500	122766560	15560	15560	15560	15560	31
245	20231128	144400	122284200	15550	15550	15550	15550	3
246	20231128	144300	122237550	15550	15550	15550	15550	3
247	20231128	144200	122190900	15550	15550	15550	15550	6
248	20231128	144100	122097600	15550	15550	15550	15550	9
249	20231128	144000	121957650	15550	15550	15550	15550	12
250	20231128	143900	121771050	15550	15550	15550	15550	10
251	20231128	143800	121615550	15550	15550	15550	15550	55
252	20231128	143700	120760300	15550	15560	15560	15550	5
253	20231128	143600	120682530	15560	15560	15560	15560	11
254	20231128	143500	120511370	15560	15560	15560	15560	4
255	20231128	143400	120449130	15550	15550	15550	15550	0
256	20231128	143300	120449130	15550	15550	15550	15550	0
257	20231128	143200	120449130	15550	15550	15550	15550	0
258	20231128	143100	120449130	15550	15550	15550	15550	20
259	20231128	143000	120138130	15570	15570	15570	15570	0
260	20231128	142900	120138130	15570	15570	15570	15570	0
261	20231128	142800	120138130	15570	15570	15570	15570	0
262	20231128	142700	120138130	15570	15570	15570	15570	0
263	20231128	142600	120138130	15570	15570	15570	15570	1
264	20231128	142500	120122560	15560	15560	15560	15560	0
265	20231128	142400	120122560	15560	15560	15560	15560	0
266	20231128	142300	120122560	15560	15560	15560	15560	3
267	20231128	142200	120075880	15560	15560	15560	15560	100
268	20231128	142100	118519880	15550	15550	15550	15550	0
269	20231128	142000	118519880	15550	15550	15550	15550	11
270	20231128	141900	118348830	15550	15550	15550	15550	446
271	20231128	141800	111413530	15550	15550	15550	15550	600
272	20231128	141700	102083530	15550	15550	15550	15550	250
273	20231128	141600	98196030	15540	15550	15550	15540	121
274	20231128	141500	96314980	15550	15550	15550	15550	2
275	20231128	141400	96283880	15550	15550	15550	15550	5
276	20231128	141300	96206130	15550	15550	15550	15550	0
277	20231128	141200	96206130	15550	15550	15550	15550	1
278	20231128	141100	96190580	15550	15550	15550	15550	0
279	20231128	141000	96190580	15550	15550	15550	15550	35
280	20231128	140900	95646330	15550	15550	15550	15550	10
281	20231128	140800	95490830	15550	15550	15550	15550	4
282	20231128	140700	95428630	15550	15550	15550	15550	7
283	20231128	140600	95319780	15550	15550	15550	15550	5
284	20231128	140500	95242030	15550	15550	15550	15550	0
285	20231128	140400	95242030	15550	15550	15550	15550	5
286	20231128	140300	95164280	15550	15550	15550	15550	4
287	20231128	140200	95102080	15550	15550	15550	15550	5
288	20231128	140100	95024330	15550	15550	15550	15550	0
289	20231128	140000	95024330	15550	15550	15550	15550	4
290	20231128	135900	94962130	15550	15550	15550	15550	0
291	20231128	135800	94962130	15550	15550	15550	15550	0
292	20231128	135700	94962130	15550	15550	15550	15550	0
293	20231128	135600	94962130	15550	15550	15550	15550	0
294	20231128	135500	94962130	15550	15550	15550	15550	0
295	20231128	135400	94962130	15550	15550	15550	15550	0
296	20231128	135300	94962130	15550	15550	15550	15550	1
297	20231128	135200	94946580	15550	15550	15550	15550	65
298	20231128	135100	93935830	15540	15540	15540	15540	0
299	20231128	135000	93935830	15540	15540	15540	15540	0
300	20231128	134900	93935830	15540	15540	15540	15540	0
301	20231128	134800	93935830	15540	15540	15540	15540	0
302	20231128	134700	93935830	15540	15540	15540	15540	0
303	20231128	134600	93935830	15540	15540	15540	15540	1
304	20231128	134500	93920290	15550	15550	15550	15550	0
305	20231128	134400	93920290	15550	15550	15550	15550	0
306	20231128	134300	93920290	15550	15550	15550	15550	0
307	20231128	134200	93920290	15550	15550	15550	15550	32
308	20231128	134100	93422690	15540	15540	15540	15540	0
309	20231128	134000	93422690	15540	15540	15540	15540	0
310	20231128	133900	93422690	15540	15540	15540	15540	0
311	20231128	133800	93422690	15540	15540	15540	15540	10
312	20231128	133700	93267290	15540	15540	15540	15540	27
313	20231128	133600	92847710	15540	15540	15540	15540	0
314	20231128	133500	92847710	15540	15540	15540	15540	0
315	20231128	133400	92847710	15540	15540	15540	15540	10
316	20231128	133300	92692310	15530	15530	15530	15530	0
317	20231128	133200	92692310	15530	15530	15530	15530	0
318	20231128	133100	92692310	15530	15530	15530	15530	0
319	20231128	133000	92692310	15530	15530	15530	15530	1
320	20231128	132900	92676780	15530	15530	15530	15530	0
321	20231128	132800	92676780	15530	15530	15530	15530	0
322	20231128	132700	92676780	15530	15540	15540	15530	28
323	20231128	132600	92241720	15540	15540	15540	15540	0
324	20231128	132500	92241720	15540	15540	15540	15540	0
325	20231128	132400	92241720	15540	15540	15540	15540	0
326	20231128	132300	92241720	15540	15540	15540	15540	0
327	20231128	132200	92241720	15540	15540	15540	15540	1
328	20231128	132100	92226180	15530	15530	15530	15530	2
329	20231128	132000	92195120	15530	15530	15530	15530	0
330	20231128	131900	92195120	15530	15530	15530	15530	14
331	20231128	131800	91977700	15530	15530	15530	15530	0
332	20231128	131700	91977700	15530	15530	15530	15530	0
333	20231128	131600	91977700	15530	15530	15530	15530	0
334	20231128	131500	91977700	15530	15530	15530	15530	0
335	20231128	131400	91977700	15530	15530	15530	15530	0
336	20231128	131300	91977700	15530	15530	15530	15530	44
337	20231128	131200	91294380	15540	15540	15540	15540	0
338	20231128	131100	91294380	15540	15540	15540	15540	0
339	20231128	131000	91294380	15540	15540	15540	15540	0
340	20231128	130900	91294380	15540	15540	15540	15540	0
341	20231128	130800	91294380	15540	15540	15540	15540	0
342	20231128	130700	91294380	15540	15530	15540	15530	5
343	20231128	130600	91216700	15540	15540	15540	15540	1
344	20231128	130500	91201160	15530	15530	15530	15530	0
345	20231128	130400	91201160	15530	15530	15530	15530	0
346	20231128	130300	91201160	15530	15530	15530	15530	0
347	20231128	130200	91201160	15530	15530	15530	15530	9
348	20231128	130100	91061390	15530	15530	15530	15530	0
349	20231128	130000	91061390	15530	15530	15530	15530	150
350	20231128	125900	88731890	15530	15530	15530	15530	14
351	20231128	125800	88514470	15540	15540	15540	15540	1
352	20231128	125700	88498930	15540	15540	15540	15540	8
353	20231128	125600	88374610	15540	15540	15540	15540	4
354	20231128	125500	88312450	15540	15540	15540	15540	1
355	20231128	125400	88296910	15540	15540	15540	15540	100
356	20231128	125300	86742910	15540	15540	15540	15540	4
357	20231128	125200	86680750	15540	15540	15540	15540	0
358	20231128	125100	86680750	15540	15540	15540	15540	5
359	20231128	125000	86603050	15540	15540	15540	15540	6
360	20231128	124900	86509810	15540	15540	15540	15540	5
361	20231128	124800	86432110	15540	15540	15540	15540	5
362	20231128	124700	86354410	15520	15520	15520	15520	0
363	20231128	124600	86354410	15520	15520	15520	15520	0
364	20231128	124500	86354410	15520	15520	15520	15520	0
365	20231128	124400	86354410	15520	15520	15520	15520	0
366	20231128	124300	86354410	15520	15520	15520	15520	0
367	20231128	124200	86354410	15520	15520	15520	15520	0
368	20231128	124100	86354410	15520	15520	15520	15520	0
369	20231128	124000	86354410	15520	15520	15520	15520	0
370	20231128	123900	86354410	15520	15520	15520	15520	0
371	20231128	123800	86354410	15520	15520	15520	15520	100
372	20231128	123700	84802410	15520	15520	15520	15520	247
373	20231128	123600	80968970	15530	15530	15530	15530	7
374	20231128	123500	80860260	15530	15530	15530	15530	0
375	20231128	123400	80860260	15530	15530	15530	15530	0
376	20231128	123300	80860260	15530	15530	15530	15530	30
377	20231128	123200	80394360	15530	15530	15530	15530	100
378	20231128	123100	78841360	15540	15540	15540	15540	5
379	20231128	123000	78763660	15540	15540	15540	15540	0
380	20231128	122900	78763660	15540	15540	15540	15540	1
381	20231128	122800	78748120	15540	15540	15540	15540	12
382	20231128	122700	78561640	15540	15540	15540	15540	0
383	20231128	122600	78561640	15540	15540	15540	15540	0
384	20231128	122500	78561640	15540	15540	15540	15540	3
385	20231128	122400	78515020	15540	15540	15540	15540	0
386	20231128	122300	78515020	15540	15540	15540	15540	0
387	20231128	122200	78515020	15540	15540	15540	15540	10
388	20231128	122100	78359620	15530	15540	15540	15530	204
389	20231128	122000	75191460	15540	15540	15540	15540	0
390	20231128	121900	75191460	15540	15540	15540	15540	0
391	20231128	121800	75191460	15540	15540	15540	15540	5
392	20231128	121700	75113760	15540	15540	15540	15540	1
393	20231128	121600	75098220	15540	15540	15540	15540	0
394	20231128	121500	75098220	15540	15540	15540	15540	51
395	20231128	121400	74305680	15540	15540	15540	15540	4
396	20231128	121300	74243520	15530	15530	15530	15530	98
397	20231128	121200	72721580	15540	15540	15540	15540	1
398	20231128	121100	72706040	15540	15540	15540	15540	0
399	20231128	121000	72706040	15540	15540	15540	15540	1
400	20231128	120900	72690500	15530	15530	15530	15530	111
401	20231128	120800	70966670	15540	15540	15540	15540	0
402	20231128	120700	70966670	15540	15540	15540	15540	0
403	20231128	120600	70966670	15540	15540	15540	15540	7
404	20231128	120500	70857890	15540	15540	15540	15540	28
405	20231128	120400	70422770	15550	15550	15550	15550	0
406	20231128	120300	70422770	15550	15550	15550	15550	0
407	20231128	120200	70422770	15550	15550	15550	15550	0
408	20231128	120100	70422770	15550	15550	15550	15550	0
409	20231128	120000	70422770	15550	15550	15550	15550	10
410	20231128	115900	70267270	15550	15550	15550	15550	10
411	20231128	115800	70111770	15540	15540	15540	15540	5
412	20231128	115700	70034070	15520	15520	15520	15520	0
413	20231128	115600	70034070	15520	15520	15520	15520	0
414	20231128	115500	70034070	15520	15520	15520	15520	0
415	20231128	115400	70034070	15520	15520	15520	15520	0
416	20231128	115300	70034070	15520	15520	15520	15520	0
417	20231128	115200	70034070	15520	15540	15540	15520	515
418	20231128	115100	62033880	15550	15550	15550	15550	182
419	20231128	115000	59203780	15550	15550	15550	15550	0
420	20231128	114900	59203780	15550	15550	15550	15550	3
421	20231128	114800	59157130	15550	15550	15550	15550	1
422	20231128	114700	59141580	15550	15550	15550	15550	0
423	20231128	114600	59141580	15550	15550	15550	15550	0
424	20231128	114500	59141580	15550	15550	15550	15550	3
425	20231128	114400	59094930	15550	15550	15550	15550	7
426	20231128	114300	58986080	15550	15550	15550	15550	5
427	20231128	114200	58908330	15550	15550	15550	15550	5
428	20231128	114100	58830580	15550	15550	15550	15550	4
429	20231128	114000	58768380	15550	15550	15550	15550	101
430	20231128	113900	57197830	15550	15550	15550	15550	0
431	20231128	113800	57197830	15550	15550	15550	15550	0
432	20231128	113700	57197830	15550	15550	15550	15550	0
433	20231128	113600	57197830	15550	15550	15550	15550	6
434	20231128	113500	57104530	15550	15540	15550	15540	854
435	20231128	113400	43833330	15540	15540	15540	15540	5
436	20231128	113300	43755630	15540	15540	15540	15540	5
437	20231128	113200	43677930	15540	15540	15540	15540	0
438	20231128	113100	43677930	15540	15540	15540	15540	5
439	20231128	113000	43600230	15540	15540	15540	15540	2
440	20231128	112900	43569150	15540	15540	15540	15540	1
441	20231128	112800	43553610	15540	15540	15540	15540	5
442	20231128	112700	43475910	15540	15540	15540	15540	5
443	20231128	112600	43398210	15540	15540	15540	15540	0
444	20231128	112500	43398210	15540	15540	15540	15540	0
445	20231128	112400	43398210	15540	15540	15540	15540	21
446	20231128	112300	43071870	15530	15530	15530	15530	0
447	20231128	112200	43071870	15530	15530	15530	15530	0
448	20231128	112100	43071870	15530	15530	15530	15530	9
449	20231128	112000	42932100	15520	15520	15520	15520	0
450	20231128	111900	42932100	15520	15530	15530	15520	235
451	20231128	111800	39282560	15540	15540	15540	15540	4
452	20231128	111700	39220400	15540	15540	15540	15540	1
453	20231128	111600	39204860	15540	15540	15540	15540	1
454	20231128	111500	39189320	15540	15540	15540	15540	0
455	20231128	111400	39189320	15540	15540	15540	15540	4
456	20231128	111300	39127160	15540	15540	15540	15540	17
457	20231128	111200	38862980	15540	15540	15540	15540	0
458	20231128	111100	38862980	15540	15540	15540	15540	16
459	20231128	111000	38614340	15540	15550	15550	15540	125
460	20231128	110900	36671640	15550	15550	15550	15550	3
461	20231128	110800	36624990	15540	15550	15550	15540	17
462	20231128	110700	36360760	15550	15550	15550	15550	32
463	20231128	110600	35863160	15550	15550	15550	15550	0
464	20231128	110500	35863160	15550	15550	15550	15550	1
465	20231128	110400	35847610	15540	15540	15540	15540	0
466	20231128	110300	35847610	15540	15540	15540	15540	0
467	20231128	110200	35847610	15540	15540	15540	15540	0
468	20231128	110100	35847610	15540	15550	15550	15540	124
469	20231128	110000	33920640	15550	15550	15550	15550	10
470	20231128	105900	33765140	15550	15550	15550	15550	0
471	20231128	105800	33765140	15550	15550	15550	15550	0
472	20231128	105700	33765140	15550	15550	15550	15550	0
473	20231128	105600	33765140	15550	15550	15550	15550	0
474	20231128	105500	33765140	15550	15550	15550	15550	0
475	20231128	105400	33765140	15550	15550	15550	15550	1
476	20231128	105300	33749590	15550	15550	15550	15550	1
477	20231128	105200	33734040	15550	15550	15550	15550	1
478	20231128	105100	33718490	15550	15550	15550	15550	35
479	20231128	105000	33174240	15550	15550	15550	15550	4
480	20231128	104900	33112040	15550	15550	15550	15550	3
481	20231128	104800	33065390	15550	15550	15550	15550	6
482	20231128	104700	32972090	15540	15540	15540	15540	0
483	20231128	104600	32972090	15540	15540	15540	15540	1
484	20231128	104500	32956550	15540	15540	15540	15540	200
485	20231128	104400	29848550	15550	15550	15550	15550	25
486	20231128	104300	29459800	15560	15560	15560	15560	0
487	20231128	104200	29459800	15560	15560	15560	15560	0
488	20231128	104100	29459800	15560	15560	15560	15560	10
489	20231128	104000	29304200	15560	15560	15560	15560	0
490	20231128	103900	29304200	15560	15560	15560	15560	0
491	20231128	103800	29304200	15560	15560	15560	15560	0
492	20231128	103700	29304200	15560	15560	15560	15560	0
493	20231128	103600	29304200	15560	15560	15560	15560	0
494	20231128	103500	29304200	15560	15560	15560	15560	0
495	20231128	103400	29304200	15560	15560	15560	15560	2
496	20231128	103300	29273080	15540	15540	15540	15540	0
497	20231128	103200	29273080	15540	15540	15540	15540	0
498	20231128	103100	29273080	15540	15540	15540	15540	0
499	20231128	103000	29273080	15540	15540	15540	15540	0
500	20231128	102900	29273080	15540	15540	15540	15540	0
501	20231128	102800	29273080	15540	15540	15540	15540	0
502	20231128	102700	29273080	15540	15540	15540	15540	0
503	20231128	102600	29273080	15540	15540	15540	15540	299
504	20231128	102500	24626620	15550	15550	15550	15550	0
505	20231128	102400	24626620	15550	15550	15550	15550	0
506	20231128	102300	24626620	15550	15550	15550	15550	10
507	20231128	102200	24471120	15550	15550	15550	15550	247
508	20231128	102100	20630270	15560	15560	15560	15560	21
509	20231128	102000	20303510	15570	15570	15570	15570	0
510	20231128	101900	20303510	15570	15570	15570	15570	2
511	20231128	101800	20272370	15550	15550	15550	15550	43
512	20231128	101700	19603720	15550	15550	15550	15550	0
513	20231128	101600	19603720	15550	15550	15550	15550	0
514	20231128	101500	19603720	15550	15550	15550	15550	0
515	20231128	101400	19603720	15550	15550	15550	15550	0
516	20231128	101300	19603720	15550	15550	15550	15550	0
517	20231128	101200	19603720	15550	15550	15550	15550	0
518	20231128	101100	19603720	15550	15550	15550	15550	58
519	20231128	101000	18701820	15570	15570	15570	15570	0
520	20231128	100900	18701820	15570	15570	15570	15570	0
521	20231128	100800	18701820	15570	15550	15570	15550	2
522	20231128	100700	18670700	15560	15560	15560	15560	0
523	20231128	100600	18670700	15560	15560	15560	15560	0
524	20231128	100500	18670700	15560	15560	15560	15560	0
525	20231128	100400	18670700	15560	15580	15580	15560	11
526	20231128	100300	18499340	15560	15560	15560	15560	0
527	20231128	100200	18499340	15560	15560	15560	15560	22
528	20231128	100100	18157020	15550	15550	15550	15550	1
529	20231128	100000	18141470	15550	15550	15550	15550	0
530	20231128	095900	18141470	15550	15550	15550	15550	98
531	20231128	095800	16617570	15550	15550	15550	15550	0
532	20231128	095700	16617570	15550	15550	15550	15550	0
533	20231128	095600	16617570	15550	15550	15550	15550	0
534	20231128	095500	16617570	15550	15550	15550	15550	0
535	20231128	095400	16617570	15550	15550	15550	15550	0
536	20231128	095300	16617570	15550	15550	15550	15550	0
537	20231128	095200	16617570	15550	15550	15550	15550	1
538	20231128	095100	16602020	15530	15530	15530	15530	0
539	20231128	095000	16602020	15530	15530	15530	15530	0
540	20231128	094900	16602020	15530	15530	15530	15530	0
541	20231128	094800	16602020	15530	15530	15530	15530	0
542	20231128	094700	16602020	15530	15530	15530	15530	0
543	20231128	094600	16602020	15530	15530	15530	15530	0
544	20231128	094500	16602020	15530	15530	15530	15530	0
545	20231128	094400	16602020	15530	15530	15530	15530	0
546	20231128	094300	16602020	15530	15530	15530	15530	0
547	20231128	094200	16602020	15530	15530	15530	15530	0
548	20231128	094100	16602020	15530	15530	15530	15530	0
549	20231128	094000	16602020	15530	15530	15530	15530	0
550	20231128	093900	16602020	15530	15530	15530	15530	62
551	20231128	093800	15639160	15530	15570	15570	15530	346
552	20231128	093700	10258140	15580	15580	15580	15580	0
553	20231128	093600	10258140	15580	15580	15580	15580	1
554	20231128	093500	10242560	15570	15570	15570	15570	0
555	20231128	093400	10242560	15570	15570	15570	15570	0
556	20231128	093300	10242560	15570	15580	15580	15570	118
557	20231128	093200	8405270	15580	15580	15580	15580	0
558	20231128	093100	8405270	15580	15600	15600	15580	3
559	20231128	093000	8358510	15590	15590	15600	15580	5
560	20231128	092900	8280570	15570	15570	15570	15570	0
561	20231128	092800	8280570	15570	15570	15570	15570	0
562	20231128	092700	8280570	15570	15570	15570	15570	0
563	20231128	092600	8280570	15570	15570	15570	15570	0
564	20231128	092500	8280570	15570	15570	15570	15570	0
565	20231128	092400	8280570	15570	15580	15580	15570	107
566	20231128	092300	6614570	15580	15570	15580	15570	2
567	20231128	092200	6583420	15580	15580	15580	15580	90
568	20231128	092100	5181220	15590	15600	15600	15590	52
569	20231128	092000	4370530	15600	15610	15610	15600	4
570	20231128	091900	4308110	15590	15600	15600	15590	54
571	20231128	091800	3466240	15600	15610	15610	15600	57
572	20231128	091700	2576750	15620	15620	15630	15620	15
573	20231128	091600	2342440	15630	15620	15630	15620	50
574	20231128	091500	1561320	15620	15630	15630	15620	30
575	20231128	091400	1092690	15620	15630	15630	15620	14
576	20231128	091300	874000	15620	15630	15630	15620	2
577	20231128	091200	842750	15620	15630	15630	15620	4
578	20231128	091100	780250	15610	15610	15610	15610	0
579	20231128	091000	780250	15610	15630	15630	15610	2
580	20231128	090900	749010	15610	15620	15620	15610	2
581	20231128	090800	717780	15600	15600	15600	15600	0
582	20231128	090700	717780	15600	15600	15600	15600	4
583	20231128	090600	655380	15600	15610	15610	15600	22
584	20231128	090500	312120	15600	15600	15600	15600	0
585	20231128	090400	312120	15600	15600	15600	15600	5
586	20231128	090300	234120	15590	15590	15590	15590	0
587	20231128	090200	234120	15590	15590	15590	15590	1
588	20231128	090100	218530	15600	15620	15620	15600	11
589	20231128	090000	46890	15630	15630	15630	15630	3