KissMeData/006390/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184500	101449940	15900	15900	15900	15900	8
3	20231120	184400	101449940	15900	15900	15900	15900	0
4	20231120	184300	101449940	15900	15900	15900	15900	0
5	20231120	184200	101449940	15900	15900	15900	15900	0
6	20231120	184100	101449940	15900	15900	15900	15900	0
7	20231120	184000	101449940	15900	15900	15900	15900	0
8	20231120	183900	101449940	15900	15900	15900	15900	0
9	20231120	183800	101449940	15900	15900	15900	15900	0
10	20231120	183700	101449940	15900	15900	15900	15900	0
11	20231120	183600	101449940	15900	15900	15900	15900	0
12	20231120	183500	101449940	15900	15900	15900	15900	0
13	20231120	183400	101449940	15900	15900	15900	15900	0
14	20231120	183300	101449940	15900	15900	15900	15900	0
15	20231120	183200	101449940	15900	15900	15900	15900	0
16	20231120	183100	101449940	15900	15900	15900	15900	0
17	20231120	183000	101449940	15900	15900	15900	15900	0
18	20231120	182900	101449940	15900	15900	15900	15900	0
19	20231120	182800	101449940	15900	15900	15900	15900	0
20	20231120	182700	101449940	15900	15900	15900	15900	0
21	20231120	182600	101449940	15900	15900	15900	15900	0
22	20231120	182500	101449940	15900	15900	15900	15900	0
23	20231120	182400	101449940	15900	15900	15900	15900	0
24	20231120	182300	101449940	15900	15900	15900	15900	0
25	20231120	182200	101449940	15900	15900	15900	15900	0
26	20231120	182100	101449940	15900	15900	15900	15900	0
27	20231120	182000	101449940	15900	15900	15900	15900	0
28	20231120	181900	101449940	15900	15900	15900	15900	0
29	20231120	181800	101449940	15900	15900	15900	15900	0
30	20231120	181700	101449940	15900	15900	15900	15900	0
31	20231120	181600	101449940	15900	15900	15900	15900	0
32	20231120	181500	101449940	15900	15900	15900	15900	8
33	20231120	181400	101449940	15900	15900	15900	15900	0
34	20231120	181300	101449940	15900	15900	15900	15900	0
35	20231120	181200	101449940	15900	15900	15900	15900	0
36	20231120	181100	101449940	15900	15900	15900	15900	0
37	20231120	181000	101449940	15900	15900	15900	15900	0
38	20231120	180900	101449940	15900	15900	15900	15900	0
39	20231120	180800	101449940	15900	15900	15900	15900	0
40	20231120	180700	101449940	15900	15900	15900	15900	0
41	20231120	180600	101449940	15900	15900	15900	15900	0
42	20231120	180500	101449940	15900	15900	15900	15900	0
43	20231120	180400	101449940	15900	15900	15900	15900	0
44	20231120	180300	101449940	15900	15900	15900	15900	0
45	20231120	180200	101449940	15900	15900	15900	15900	0
46	20231120	180100	101449940	15900	15900	15900	15900	0
47	20231120	180000	101449940	15900	15900	15900	15900	0
48	20231120	175900	101449940	15900	15900	15900	15900	0
49	20231120	175800	101449940	15900	15900	15900	15900	0
50	20231120	175700	101449940	15900	15900	15900	15900	0
51	20231120	175600	101449940	15900	15900	15900	15900	0
52	20231120	175500	101449940	15900	15900	15900	15900	0
53	20231120	175400	101449940	15900	15900	15900	15900	0
54	20231120	175300	101449940	15900	15900	15900	15900	0
55	20231120	175200	101449940	15900	15900	15900	15900	0
56	20231120	175100	101449940	15900	15900	15900	15900	0
57	20231120	175000	101449940	15900	15900	15900	15900	0
58	20231120	174900	101449940	15900	15900	15900	15900	0
59	20231120	174800	101449940	15900	15900	15900	15900	0
60	20231120	174700	101449940	15900	15900	15900	15900	0
61	20231120	174600	101449940	15900	15900	15900	15900	0
62	20231120	174500	101449940	15900	15900	15900	15900	8
63	20231120	174400	101449940	15900	15900	15900	15900	0
64	20231120	174300	101449940	15900	15900	15900	15900	0
65	20231120	174200	101449940	15900	15900	15900	15900	0
66	20231120	174100	101449940	15900	15900	15900	15900	0
67	20231120	174000	101449940	15900	15900	15900	15900	0
68	20231120	173900	101449940	15900	15900	15900	15900	0
69	20231120	173800	101449940	15900	15900	15900	15900	0
70	20231120	173700	101449940	15900	15900	15900	15900	0
71	20231120	173600	101449940	15900	15900	15900	15900	0
72	20231120	173500	101449940	15900	15900	15900	15900	0
73	20231120	173400	101449940	15900	15900	15900	15900	0
74	20231120	173300	101449940	15900	15900	15900	15900	0
75	20231120	173200	101449940	15900	15900	15900	15900	0
76	20231120	173100	101449940	15900	15900	15900	15900	0
77	20231120	173000	101449940	15900	15900	15900	15900	0
78	20231120	172900	101449940	15900	15900	15900	15900	0
79	20231120	172800	101449940	15900	15900	15900	15900	0
80	20231120	172700	101449940	15900	15900	15900	15900	0
81	20231120	172600	101449940	15900	15900	15900	15900	0
82	20231120	172500	101449940	15900	15900	15900	15900	0
83	20231120	172400	101449940	15900	15900	15900	15900	0
84	20231120	172300	101449940	15900	15900	15900	15900	0
85	20231120	172200	101449940	15900	15900	15900	15900	0
86	20231120	172100	101449940	15900	15900	15900	15900	0
87	20231120	172000	101449940	15900	15900	15900	15900	0
88	20231120	171900	101449940	15900	15900	15900	15900	0
89	20231120	171800	101449940	15900	15900	15900	15900	0
90	20231120	171700	101449940	15900	15900	15900	15900	0
91	20231120	171600	101449940	15900	15900	15900	15900	0
92	20231120	171500	101449940	15900	15900	15900	15900	8
93	20231120	171400	101449940	15900	15900	15900	15900	0
94	20231120	171300	101449940	15900	15900	15900	15900	0
95	20231120	171200	101449940	15900	15900	15900	15900	0
96	20231120	171100	101449940	15900	15900	15900	15900	0
97	20231120	171000	101449940	15900	15900	15900	15900	0
98	20231120	170900	101449940	15900	15900	15900	15900	0
99	20231120	170800	101449940	15900	15900	15900	15900	0
100	20231120	170700	101449940	15900	15900	15900	15900	0
101	20231120	170600	101449940	15900	15900	15900	15900	0
102	20231120	170500	101449940	15900	15900	15900	15900	0
103	20231120	170400	101449940	15900	15900	15900	15900	0
104	20231120	170300	101449940	15900	15900	15900	15900	0
105	20231120	170200	101449940	15900	15900	15900	15900	0
106	20231120	170100	101449940	15900	15900	15900	15900	0
107	20231120	170000	101449940	15900	15900	15900	15900	0
108	20231120	165900	101449940	15900	15900	15900	15900	0
109	20231120	165800	101449940	15900	15900	15900	15900	0
110	20231120	165700	101449940	15900	15900	15900	15900	0
111	20231120	165600	101449940	15900	15900	15900	15900	0
112	20231120	165500	101449940	15900	15900	15900	15900	0
113	20231120	165400	101449940	15900	15900	15900	15900	0
114	20231120	165300	101449940	15900	15900	15900	15900	0
115	20231120	165200	101449940	15900	15900	15900	15900	0
116	20231120	165100	101449940	15900	15900	15900	15900	0
117	20231120	165000	101449940	15900	15900	15900	15900	0
118	20231120	164900	101449940	15900	15900	15900	15900	0
119	20231120	164800	101449940	15900	15900	15900	15900	0
120	20231120	164700	101449940	15900	15900	15900	15900	0
121	20231120	164600	101449940	15900	15900	15900	15900	0
122	20231120	164500	101449940	15900	15900	15900	15900	8
123	20231120	164400	101449940	15900	15900	15900	15900	0
124	20231120	164300	101449940	15900	15900	15900	15900	0
125	20231120	164200	101449940	15900	15900	15900	15900	0
126	20231120	164100	101449940	15900	15900	15900	15900	0
127	20231120	164000	101449940	15900	15900	15900	15900	0
128	20231120	163900	101449940	15900	15900	15900	15900	0
129	20231120	163800	101449940	15900	15900	15900	15900	0
130	20231120	163700	101449940	15900	15900	15900	15900	0
131	20231120	163600	101449940	15900	15900	15900	15900	0
132	20231120	163500	101449940	15900	15900	15900	15900	0
133	20231120	163400	101449940	15900	15900	15900	15900	0
134	20231120	163300	101449940	15900	15900	15900	15900	0
135	20231120	163200	101449940	15900	15900	15900	15900	0
136	20231120	163100	101449940	15900	15900	15900	15900	0
137	20231120	163000	101449940	15900	15900	15900	15900	0
138	20231120	162900	101449940	15900	15900	15900	15900	0
139	20231120	162800	101449940	15900	15900	15900	15900	0
140	20231120	162700	101449940	15900	15900	15900	15900	0
141	20231120	162600	101449940	15900	15900	15900	15900	0
142	20231120	162500	101449940	15900	15900	15900	15900	0
143	20231120	162400	101449940	15900	15900	15900	15900	0
144	20231120	162300	101449940	15900	15900	15900	15900	0
145	20231120	162200	101449940	15900	15900	15900	15900	0
146	20231120	162100	101449940	15900	15900	15900	15900	0
147	20231120	162000	101449940	15900	15900	15900	15900	0
148	20231120	161900	101449940	15900	15900	15900	15900	0
149	20231120	161800	101449940	15900	15900	15900	15900	0
150	20231120	161700	101449940	15900	15900	15900	15900	0
151	20231120	161600	101449940	15900	15900	15900	15900	0
152	20231120	161500	101449940	15900	15900	15900	15900	8
153	20231120	161400	101449940	15900	15900	15900	15900	0
154	20231120	161300	101449940	15900	15900	15900	15900	0
155	20231120	161200	101449940	15900	15900	15900	15900	0
156	20231120	161100	101449940	15900	15900	15900	15900	0
157	20231120	161000	101449940	15900	15900	15900	15900	0
158	20231120	160900	101449940	15900	15900	15900	15900	0
159	20231120	160800	101449940	15900	15900	15900	15900	0
160	20231120	160700	101449940	15900	15900	15900	15900	0
161	20231120	160600	101449940	15900	15900	15900	15900	0
162	20231120	160500	101449940	15900	15900	15900	15900	0
163	20231120	160400	101449940	15900	15900	15900	15900	0
164	20231120	160300	101449940	15900	15900	15900	15900	0
165	20231120	160200	101449940	15900	15900	15900	15900	0
166	20231120	160100	101449940	15900	15900	15900	15900	0
167	20231120	160000	101449940	15900	15900	15900	15900	0
168	20231120	155900	101449940	15900	15900	15900	15900	0
169	20231120	155800	101449940	15900	15900	15900	15900	0
170	20231120	155700	101449940	15900	15900	15900	15900	0
171	20231120	155600	101449940	15900	15900	15900	15900	0
172	20231120	155500	101449940	15900	15900	15900	15900	0
173	20231120	155400	101449940	15900	15900	15900	15900	0
174	20231120	155300	101449940	15900	15900	15900	15900	0
175	20231120	155200	101449940	15900	15900	15900	15900	0
176	20231120	155100	101449940	15900	15900	15900	15900	0
177	20231120	155000	101449940	15900	15900	15900	15900	0
178	20231120	154900	101449940	15900	15900	15900	15900	0
179	20231120	154800	101449940	15900	15900	15900	15900	0
180	20231120	154700	101449940	15900	15900	15900	15900	0
181	20231120	154600	101449940	15900	15900	15900	15900	0
182	20231120	154500	101449940	15900	15900	15900	15900	8
183	20231120	154400	101449940	15900	15900	15900	15900	0
184	20231120	154300	101449940	15900	15900	15900	15900	0
185	20231120	154200	101449940	15900	15900	15900	15900	0
186	20231120	154100	101449940	15900	15900	15900	15900	0
187	20231120	154000	101449940	15900	15900	15900	15900	0
188	20231120	153900	101449940	15900	15900	15900	15900	0
189	20231120	153800	101449940	15900	15900	15900	15900	0
190	20231120	153700	101449940	15900	15900	15900	15900	0
191	20231120	153600	101449940	15900	15900	15900	15900	0
192	20231120	153500	101449940	15900	15900	15900	15900	0
193	20231120	153400	101449940	15900	15900	15900	15900	0
194	20231120	153300	101449940	15900	15900	15900	15900	0
195	20231120	153200	101449940	15900	15900	15900	15900	0
196	20231120	153100	101449940	15900	15900	15900	15900	0
197	20231120	153000	101449940	15900	15900	15900	15900	8
198	20231120	152900	101322740	15910	15910	15910	15910	0
199	20231120	152800	101322740	15910	15910	15910	15910	0
200	20231120	152700	101322740	15910	15910	15910	15910	0
201	20231120	152600	101322740	15910	15910	15910	15910	0
202	20231120	152500	101322740	15910	15910	15910	15910	0
203	20231120	152400	101322740	15910	15910	15910	15910	0
204	20231120	152300	101322740	15910	15910	15910	15910	0
205	20231120	152200	101322740	15910	15910	15910	15910	0
206	20231120	152100	101322740	15910	15910	15910	15910	0
207	20231120	152000	101322740	15910	15910	15910	15910	0
208	20231120	151900	101322740	15910	15910	15910	15910	3
209	20231120	151800	101275010	15910	15910	15910	15910	3
210	20231120	151700	101227280	15910	15910	15910	15910	3
211	20231120	151600	101179550	15910	15900	15910	15900	29
212	20231120	151500	100718440	15900	15900	15900	15900	0
213	20231120	151400	100718440	15900	15900	15900	15900	0
214	20231120	151300	100718440	15900	15900	15900	15900	2
215	20231120	151200	100686640	15900	15900	15900	15900	12
216	20231120	151100	100495840	15900	15900	15900	15890	9
217	20231120	151000	100352750	15890	15890	15890	15890	2
218	20231120	150900	100320970	15890	15900	15910	15860	768
219	20231120	150800	88128600	15900	15900	15900	15900	2
220	20231120	150700	88096800	15910	15900	15910	15900	9
221	20231120	150600	87953690	15910	15910	15910	15910	111
222	20231120	150500	86187680	15910	15910	15910	15910	0
223	20231120	150400	86187680	15910	15910	15910	15910	34
224	20231120	150300	85646740	15900	15900	15900	15900	0
225	20231120	150200	85646740	15900	15900	15900	15900	0
226	20231120	150100	85646740	15900	15900	15900	15900	0
227	20231120	150000	85646740	15900	15900	15900	15900	1
228	20231120	145900	85630840	15950	15950	15950	15950	0
229	20231120	145800	85630840	15950	15950	15950	15950	0
230	20231120	145700	85630840	15950	15950	15950	15950	0
231	20231120	145600	85630840	15950	15950	15950	15950	0
232	20231120	145500	85630840	15950	15950	15950	15950	0
233	20231120	145400	85630840	15950	15940	15950	15900	110
234	20231120	145300	83880520	15950	15950	15950	15950	0
235	20231120	145200	83880520	15950	15950	15950	15950	1
236	20231120	145100	83864570	15950	15950	15950	15950	0
237	20231120	145000	83864570	15950	15950	15950	15950	1
238	20231120	144900	83848620	15950	15950	15950	15950	0
239	20231120	144800	83848620	15950	15950	15950	15950	0
240	20231120	144700	83848620	15950	15950	15950	15950	1
241	20231120	144600	83832670	15950	15950	15950	15950	0
242	20231120	144500	83832670	15950	15950	15950	15950	1
243	20231120	144400	83816720	15950	15950	15950	15950	1
244	20231120	144300	83800770	15950	15950	15950	15950	1
245	20231120	144200	83784820	15950	15950	15950	15950	3
246	20231120	144100	83736970	15950	15950	15950	15950	0
247	20231120	144000	83736970	15950	15950	15950	15950	0
248	20231120	143900	83736970	15950	15950	15950	15950	1
249	20231120	143800	83721020	15940	15940	15940	15940	0
250	20231120	143700	83721020	15940	15940	15940	15940	0
251	20231120	143600	83721020	15940	15940	15940	15940	0
252	20231120	143500	83721020	15940	15940	15940	15940	11
253	20231120	143400	83545680	15940	15940	15940	15940	1
254	20231120	143300	83529740	15950	15950	15950	15950	0
255	20231120	143200	83529740	15950	15950	15950	15950	0
256	20231120	143100	83529740	15950	15950	15950	15950	0
257	20231120	143000	83529740	15950	15950	15950	15950	0
258	20231120	142900	83529740	15950	15950	15950	15950	0
259	20231120	142800	83529740	15950	15950	15950	15950	0
260	20231120	142700	83529740	15950	15950	15950	15950	0
261	20231120	142600	83529740	15950	15950	15950	15950	19
262	20231120	142500	83226690	15950	15950	15950	15950	1
263	20231120	142400	83210740	15960	15960	15960	15960	4
264	20231120	142300	83146900	15960	15960	15960	15960	0
265	20231120	142200	83146900	15960	15960	15960	15960	4
266	20231120	142100	83083060	15960	15960	15960	15950	9
267	20231120	142000	82939430	15960	15960	15960	15960	10
268	20231120	141900	82779830	15960	15960	15960	15960	2
269	20231120	141800	82747910	15950	15950	15950	15950	0
270	20231120	141700	82747910	15950	15950	15950	15950	2
271	20231120	141600	82716010	15950	15950	15950	15950	1
272	20231120	141500	82700060	15950	15950	15950	15950	0
273	20231120	141400	82700060	15950	15950	15950	15950	0
274	20231120	141300	82700060	15950	15950	15950	15950	1
275	20231120	141200	82684110	15950	15950	15950	15950	0
276	20231120	141100	82684110	15950	15950	15950	15950	1
277	20231120	141000	82668160	15950	15950	15950	15950	0
278	20231120	140900	82668160	15950	15950	15950	15950	0
279	20231120	140800	82668160	15950	15900	15950	15900	101
280	20231120	140700	81057260	15900	15900	15900	15900	0
281	20231120	140600	81057260	15900	15900	15900	15900	112
282	20231120	140500	79276460	15900	15950	15950	15900	1191
283	20231120	140400	60332930	15960	15960	15960	15960	0
284	20231120	140300	60332930	15960	15960	15960	15960	0
285	20231120	140200	60332930	15960	15960	15960	15960	3
286	20231120	140100	60285050	15970	15970	15970	15970	0
287	20231120	140000	60285050	15970	15970	15970	15970	0
288	20231120	135900	60285050	15970	15970	15970	15970	1
289	20231120	135800	60269080	15970	15970	15970	15970	0
290	20231120	135700	60269080	15970	15970	15970	15970	1
291	20231120	135600	60253110	15970	15970	15970	15970	0
292	20231120	135500	60253110	15970	15970	15970	15970	0
293	20231120	135400	60253110	15970	15970	15970	15970	0
294	20231120	135300	60253110	15970	15970	15970	15970	0
295	20231120	135200	60253110	15970	15960	15970	15960	4
296	20231120	135100	60189250	15920	15920	15920	15920	0
297	20231120	135000	60189250	15920	15920	15920	15920	0
298	20231120	134900	60189250	15920	15920	15920	15920	0
299	20231120	134800	60189250	15920	15920	15920	15920	0
300	20231120	134700	60189250	15920	15920	15920	15920	0
301	20231120	134600	60189250	15920	15920	15920	15920	0
302	20231120	134500	60189250	15920	15920	15920	15920	0
303	20231120	134400	60189250	15920	15940	15940	15920	17
304	20231120	134300	59918480	15950	15950	15950	15950	0
305	20231120	134200	59918480	15950	15950	15950	15950	0
306	20231120	134100	59918480	15950	15960	15960	15950	11
307	20231120	134000	59743000	15960	15960	15960	15960	2
308	20231120	133900	59711080	15960	15960	15960	15960	4
309	20231120	133800	59647240	15960	15960	15960	15960	3
310	20231120	133700	59599360	15960	15960	15960	15960	4
311	20231120	133600	59535520	15960	15960	15960	15960	2
312	20231120	133500	59503600	15960	15960	15960	15960	5
313	20231120	133400	59423800	15960	15960	15960	15960	7
314	20231120	133300	59312080	15960	15960	15960	15960	9
315	20231120	133200	59168440	15960	15960	15960	15960	5
316	20231120	133100	59088640	15960	15960	15960	15960	2
317	20231120	133000	59056720	15960	15960	15960	15960	0
318	20231120	132900	59056720	15960	15960	15960	15960	0
319	20231120	132800	59056720	15960	15960	15960	15960	0
320	20231120	132700	59056720	15960	15960	15960	15960	16
321	20231120	132600	58801360	15970	15970	15970	15970	3
322	20231120	132500	58753450	15970	15970	15970	15970	0
323	20231120	132400	58753450	15970	15970	15970	15970	0
324	20231120	132300	58753450	15970	15970	15970	15970	3
325	20231120	132200	58705540	15970	15970	15970	15970	0
326	20231120	132100	58705540	15970	15970	15970	15970	0
327	20231120	132000	58705540	15970	15970	15970	15970	3
328	20231120	131900	58657630	15970	15970	15970	15970	0
329	20231120	131800	58657630	15970	15970	15970	15970	0
330	20231120	131700	58657630	15970	15970	15970	15970	4
331	20231120	131600	58593750	15970	15970	15970	15970	1
332	20231120	131500	58577780	15970	15970	15970	15970	0
333	20231120	131400	58577780	15970	15970	15970	15970	0
334	20231120	131300	58577780	15970	15970	15970	15970	5
335	20231120	131200	58497930	15900	15900	15900	15900	0
336	20231120	131100	58497930	15900	15900	15900	15900	0
337	20231120	131000	58497930	15900	15900	15900	15900	0
338	20231120	130900	58497930	15900	15900	15900	15900	0
339	20231120	130800	58497930	15900	15900	15900	15900	0
340	20231120	130700	58497930	15900	15900	15900	15900	0
341	20231120	130600	58497930	15900	15900	15900	15900	0
342	20231120	130500	58497930	15900	15900	15900	15900	0
343	20231120	130400	58497930	15900	15900	15900	15900	0
344	20231120	130300	58497930	15900	15900	15900	15900	0
345	20231120	130200	58497930	15900	15900	15900	15900	0
346	20231120	130100	58497930	15900	15900	15900	15900	0
347	20231120	130000	58497930	15900	15900	15900	15900	0
348	20231120	125900	58497930	15900	15910	15910	15900	322
349	20231120	125800	53377910	15930	15950	15950	15930	87
350	20231120	125700	51990470	15960	15960	15960	15960	0
351	20231120	125600	51990470	15960	15960	15960	15960	8
352	20231120	125500	51862790	15970	15970	15970	15970	3
353	20231120	125400	51814880	15970	15970	15970	15970	1
354	20231120	125300	51798910	15970	15970	15970	15970	3
355	20231120	125200	51751000	15970	15970	15970	15970	3
356	20231120	125100	51703090	15970	15970	15970	15970	3
357	20231120	125000	51655180	15970	15970	15970	15970	3
358	20231120	124900	51607270	15970	15970	15970	15970	0
359	20231120	124800	51607270	15970	15970	15970	15970	3
360	20231120	124700	51559360	15950	15950	15950	15950	0
361	20231120	124600	51559360	15950	15970	15970	15950	503
362	20231120	124500	43536370	15970	15970	15970	15970	0
363	20231120	124400	43536370	15970	15970	15970	15970	1
364	20231120	124300	43520400	15970	15970	15970	15970	0
365	20231120	124200	43520400	15970	15970	15970	15970	0
366	20231120	124100	43520400	15970	15970	15970	15970	0
367	20231120	124000	43520400	15970	15970	15970	15970	0
368	20231120	123900	43520400	15970	15980	15980	15970	8
369	20231120	123800	43392630	15980	15980	15980	15980	1
370	20231120	123700	43376650	15980	15980	15980	15980	1
371	20231120	123600	43360670	15980	15980	15980	15980	3
372	20231120	123500	43312730	15980	15980	15980	15980	1
373	20231120	123400	43296750	15980	15980	15980	15980	2
374	20231120	123300	43264790	15980	15980	15980	15980	1
375	20231120	123200	43248810	15980	15980	15980	15980	3
376	20231120	123100	43200870	15980	15980	15980	15980	0
377	20231120	123000	43200870	15980	15980	15980	15980	1
378	20231120	122900	43184890	15980	15980	15980	15980	2
379	20231120	122800	43152930	15980	15980	15980	15980	4
380	20231120	122700	43089010	15980	15980	15980	15980	0
381	20231120	122600	43089010	15980	15980	15980	15980	0
382	20231120	122500	43089010	15980	15980	15980	15980	0
383	20231120	122400	43089010	15980	15980	15980	15980	0
384	20231120	122300	43089010	15980	15980	15980	15980	0
385	20231120	122200	43089010	15980	15980	15980	15980	0
386	20231120	122100	43089010	15980	15980	15980	15980	1
387	20231120	122000	43073030	15970	15970	15970	15970	0
388	20231120	121900	43073030	15970	15970	15970	15970	0
389	20231120	121800	43073030	15970	15970	15970	15950	160
390	20231120	121700	40520820	15980	15980	15980	15980	1
391	20231120	121600	40504840	15980	15980	15980	15980	1
392	20231120	121500	40488860	15980	15980	15980	15980	1
393	20231120	121400	40472880	15980	15980	15980	15980	3
394	20231120	121300	40424940	15980	15980	15980	15980	2
395	20231120	121200	40392980	15980	15980	15980	15980	1
396	20231120	121100	40377000	15980	15980	15980	15980	1
397	20231120	121000	40361020	15940	15940	15940	15940	0
398	20231120	120900	40361020	15940	15940	15940	15940	0
399	20231120	120800	40361020	15940	15940	15940	15940	0
400	20231120	120700	40361020	15940	15980	15980	15940	9
401	20231120	120600	40217350	15980	15980	15980	15980	1
402	20231120	120500	40201370	15980	15980	15980	15980	2
403	20231120	120400	40169410	15980	15980	15980	15980	1
404	20231120	120300	40153430	15980	15980	15980	15980	1
405	20231120	120200	40137450	15980	15980	15980	15980	1
406	20231120	120100	40121470	15980	15980	15980	15980	2
407	20231120	120000	40089510	15980	15980	15980	15980	0
408	20231120	115900	40089510	15980	15980	15980	15980	1
409	20231120	115800	40073530	15980	15980	15980	15980	1
410	20231120	115700	40057550	15980	15980	15980	15980	1
411	20231120	115600	40041570	15980	15980	15980	15980	0
412	20231120	115500	40041570	15980	15980	15980	15980	1
413	20231120	115400	40025590	15980	15980	15980	15980	2
414	20231120	115300	39993630	15980	15980	15980	15980	3
415	20231120	115200	39945690	15980	15980	15980	15980	4
416	20231120	115100	39881770	15980	15990	15990	15980	3
417	20231120	115000	39833810	15990	15990	15990	15990	2
418	20231120	114900	39801830	15990	15990	15990	15990	2
419	20231120	114800	39769850	15990	15990	15990	15990	2
420	20231120	114700	39737870	15990	15990	15990	15990	2
421	20231120	114600	39705890	15940	15940	15940	15940	0
422	20231120	114500	39705890	15940	15990	15990	15940	43
423	20231120	114400	39020230	15990	15990	15990	15990	5
424	20231120	114300	38940280	15990	15990	15990	15990	4
425	20231120	114200	38876320	15990	15980	15990	15950	828
426	20231120	114100	25668370	15980	15980	15980	15980	0
427	20231120	114000	25668370	15980	15980	15980	15980	0
428	20231120	113900	25668370	15980	15980	15980	15980	1
429	20231120	113800	25652390	15980	15980	15980	15980	0
430	20231120	113700	25652390	15980	15980	15980	15980	0
431	20231120	113600	25652390	15980	15980	15980	15980	1
432	20231120	113500	25636410	15990	15990	15990	15990	0
433	20231120	113400	25636410	15990	15990	15990	15990	1
434	20231120	113300	25620420	15960	15960	15960	15960	0
435	20231120	113200	25620420	15960	15960	15960	15960	0
436	20231120	113100	25620420	15960	15960	15960	15960	0
437	20231120	113000	25620420	15960	15960	15960	15960	0
438	20231120	112900	25620420	15960	15960	15960	15960	0
439	20231120	112800	25620420	15960	15950	15960	15950	10
440	20231120	112700	25460910	15960	15960	15960	15960	23
441	20231120	112600	25093830	15990	15990	15990	15990	0
442	20231120	112500	25093830	15990	15990	15990	15990	1
443	20231120	112400	25077840	16000	16000	16000	16000	0
444	20231120	112300	25077840	16000	16000	16000	16000	0
445	20231120	112200	25077840	16000	16000	16000	16000	0
446	20231120	112100	25077840	16000	16000	16000	16000	0
447	20231120	112000	25077840	16000	16000	16000	16000	0
448	20231120	111900	25077840	16000	16000	16000	16000	0
449	20231120	111800	25077840	16000	16000	16000	16000	0
450	20231120	111700	25077840	16000	16000	16000	16000	0
451	20231120	111600	25077840	16000	16000	16000	16000	0
452	20231120	111500	25077840	16000	16000	16000	16000	3
453	20231120	111400	25029840	15950	15950	15950	15950	0
454	20231120	111300	25029840	15950	15950	15950	15950	1
455	20231120	111200	25013890	15950	15950	15950	15950	0
456	20231120	111100	25013890	15950	15950	15950	15950	0
457	20231120	111000	25013890	15950	15950	15950	15950	0
458	20231120	110900	25013890	15950	15950	15950	15950	0
459	20231120	110800	25013890	15950	15950	15950	15950	0
460	20231120	110700	25013890	15950	15950	15950	15950	0
461	20231120	110600	25013890	15950	15950	15950	15950	0
462	20231120	110500	25013890	15950	15950	15950	15950	0
463	20231120	110400	25013890	15950	15950	15950	15950	0
464	20231120	110300	25013890	15950	15950	15950	15950	0
465	20231120	110200	25013890	15950	15950	15950	15950	0
466	20231120	110100	25013890	15950	15950	15950	15950	0
467	20231120	110000	25013890	15950	15950	15950	15950	1
468	20231120	105900	24997940	15950	15950	15950	15950	0
469	20231120	105800	24997940	15950	15950	15950	15950	0
470	20231120	105700	24997940	15950	15950	15950	15950	0
471	20231120	105600	24997940	15950	15950	15950	15950	0
472	20231120	105500	24997940	15950	15950	15950	15950	5
473	20231120	105400	24918190	16000	16000	16000	16000	0
474	20231120	105300	24918190	16000	16000	16000	16000	0
475	20231120	105200	24918190	16000	16000	16000	16000	0
476	20231120	105100	24918190	16000	16000	16000	16000	0
477	20231120	105000	24918190	16000	16000	16000	16000	0
478	20231120	104900	24918190	16000	16000	16000	16000	0
479	20231120	104800	24918190	16000	16000	16000	16000	0
480	20231120	104700	24918190	16000	16000	16000	16000	0
481	20231120	104600	24918190	16000	16000	16000	16000	0
482	20231120	104500	24918190	16000	16000	16000	16000	1
483	20231120	104400	24902190	15970	15970	15970	15970	0
484	20231120	104300	24902190	15970	15970	15970	15970	0
485	20231120	104200	24902190	15970	15970	15970	15970	0
486	20231120	104100	24902190	15970	15970	15970	15970	0
487	20231120	104000	24902190	15970	15970	15970	15970	0
488	20231120	103900	24902190	15970	15970	15970	15970	0
489	20231120	103800	24902190	15970	15970	15970	15970	0
490	20231120	103700	24902190	15970	15970	15970	15970	0
491	20231120	103600	24902190	15970	15970	15970	15970	0
492	20231120	103500	24902190	15970	15970	15970	15970	0
493	20231120	103400	24902190	15970	15980	15980	15970	2
494	20231120	103300	24870240	15980	15980	15980	15980	0
495	20231120	103200	24870240	15980	15980	15980	15980	0
496	20231120	103100	24870240	15980	15980	15980	15980	0
497	20231120	103000	24870240	15980	15980	15980	15980	0
498	20231120	102900	24870240	15980	15980	15980	15980	0
499	20231120	102800	24870240	15980	15980	15980	15980	0
500	20231120	102700	24870240	15980	15980	15980	15980	0
501	20231120	102600	24870240	15980	15980	15980	15980	0
502	20231120	102500	24870240	15980	15980	15980	15980	0
503	20231120	102400	24870240	15980	15980	15980	15980	0
504	20231120	102300	24870240	15980	15980	15980	15980	0
505	20231120	102200	24870240	15980	15980	15980	15980	0
506	20231120	102100	24870240	15980	15980	15980	15980	0
507	20231120	102000	24870240	15980	16000	16000	15980	19
508	20231120	101900	24566440	16000	16000	16000	16000	0
509	20231120	101800	24566440	16000	16000	16000	16000	1
510	20231120	101700	24550440	16000	16000	16000	16000	1
511	20231120	101600	24534440	16000	16000	16000	16000	0
512	20231120	101500	24534440	16000	15960	16000	15960	54
513	20231120	101400	23672560	15960	15960	15960	15960	0
514	20231120	101300	23672560	15960	15960	15960	15960	0
515	20231120	101200	23672560	15960	15960	15960	15960	0
516	20231120	101100	23672560	15960	15950	15960	15950	351
517	20231120	101000	18073750	15940	15940	15940	15940	1
518	20231120	100900	18057810	15950	15950	15950	15950	0
519	20231120	100800	18057810	15950	15950	15950	15950	0
520	20231120	100700	18057810	15950	15950	15950	15950	0
521	20231120	100600	18057810	15950	15950	15950	15950	0
522	20231120	100500	18057810	15950	15950	15950	15950	1
523	20231120	100400	18041860	15940	15940	15940	15940	0
524	20231120	100300	18041860	15940	15940	15940	15940	0
525	20231120	100200	18041860	15940	15940	15940	15940	0
526	20231120	100100	18041860	15940	15940	15940	15940	0
527	20231120	100000	18041860	15940	15940	15940	15940	1
528	20231120	095900	18025920	15890	15890	15890	15890	0
529	20231120	095800	18025920	15890	15890	15890	15890	0
530	20231120	095700	18025920	15890	15890	15890	15890	10
531	20231120	095600	17867020	15890	15890	15890	15890	0
532	20231120	095500	17867020	15890	15890	15890	15890	0
533	20231120	095400	17867020	15890	15890	15890	15890	0
534	20231120	095300	17867020	15890	15890	15890	15890	0
535	20231120	095200	17867020	15890	15900	15900	15890	43
536	20231120	095100	17183720	15900	15900	15900	15900	0
537	20231120	095000	17183720	15900	15950	15950	15900	12
538	20231120	094900	16992820	15900	15900	15900	15900	0
539	20231120	094800	16992820	15900	15900	15900	15900	5
540	20231120	094700	16913320	15900	15900	15900	15900	37
541	20231120	094600	16325020	15950	15950	15950	15950	0
542	20231120	094500	16325020	15950	15950	15950	15950	0
543	20231120	094400	16325020	15950	15950	15950	15950	0
544	20231120	094300	16325020	15950	15950	15950	15950	0
545	20231120	094200	16325020	15950	15950	15950	15950	0
546	20231120	094100	16325020	15950	15950	15950	15950	0
547	20231120	094000	16325020	15950	15950	15950	15950	0
548	20231120	093900	16325020	15950	15950	15950	15950	5
549	20231120	093800	16245270	15950	15950	15950	15950	0
550	20231120	093700	16245270	15950	15950	15950	15950	10
551	20231120	093600	16085770	15950	15950	15950	15950	0
552	20231120	093500	16085770	15950	15950	15950	15950	1
553	20231120	093400	16069820	15900	15910	15910	15900	17
554	20231120	093300	15799450	15930	15930	15930	15930	102
555	20231120	093200	14174590	15930	15930	15930	15930	1
556	20231120	093100	14158660	15940	15940	15940	15940	0
557	20231120	093000	14158660	15940	15940	15940	15940	0
558	20231120	092900	14158660	15940	15940	15940	15940	0
559	20231120	092800	14158660	15940	15940	15940	15940	0
560	20231120	092700	14158660	15940	15940	15940	15940	0
561	20231120	092600	14158660	15940	15920	15940	15920	246
562	20231120	092500	10241420	15960	15960	15960	15960	0
563	20231120	092400	10241420	15960	15960	15960	15960	0
564	20231120	092300	10241420	15960	15960	15960	15960	6
565	20231120	092200	10145660	15960	15960	15960	15960	251
566	20231120	092100	6139700	15960	15960	15960	15960	3
567	20231120	092000	6091820	15910	15910	15910	15910	0
568	20231120	091900	6091820	15910	15910	15910	15910	0
569	20231120	091800	6091820	15910	15910	15910	15910	40
570	20231120	091700	5455420	15910	15940	15940	15910	8
571	20231120	091600	5328080	15940	15940	15940	15940	0
572	20231120	091500	5328080	15940	15940	15940	15940	0
573	20231120	091400	5328080	15940	15940	15940	15940	0
574	20231120	091300	5328080	15940	15940	15940	15940	0
575	20231120	091200	5328080	15940	15940	15940	15940	0
576	20231120	091100	5328080	15940	15940	15940	15940	0
577	20231120	091000	5328080	15940	15940	15940	15940	1
578	20231120	090900	5312140	15900	15900	15900	15900	1
579	20231120	090800	5296240	15900	15900	15900	15900	0
580	20231120	090700	5296240	15900	15900	15900	15900	1
581	20231120	090600	5280340	16000	16000	16000	16000	37
582	20231120	090500	4688340	16000	16000	16000	16000	50
583	20231120	090400	3888340	16060	16060	16060	16060	0
584	20231120	090300	3888340	16060	16060	16060	16060	0
585	20231120	090200	3888340	16060	16060	16060	16060	0
586	20231120	090100	3888340	16060	16050	16060	16050	40
587	20231120	090000	3246140	16070	16070	16070	16070	202