KissMeData/006390/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184500	194884930	15890	15890	15890	15890	151
3	20231010	184400	194884930	15890	15890	15890	15890	0
4	20231010	184300	194884930	15890	15890	15890	15890	0
5	20231010	184200	194884930	15890	15890	15890	15890	0
6	20231010	184100	194884930	15890	15890	15890	15890	0
7	20231010	184000	194884930	15890	15890	15890	15890	0
8	20231010	183900	194884930	15890	15890	15890	15890	0
9	20231010	183800	194884930	15890	15890	15890	15890	0
10	20231010	183700	194884930	15890	15890	15890	15890	0
11	20231010	183600	194884930	15890	15890	15890	15890	0
12	20231010	183500	194884930	15890	15890	15890	15890	0
13	20231010	183400	194884930	15890	15890	15890	15890	0
14	20231010	183300	194884930	15890	15890	15890	15890	0
15	20231010	183200	194884930	15890	15890	15890	15890	0
16	20231010	183100	194884930	15890	15890	15890	15890	0
17	20231010	183000	194884930	15890	15890	15890	15890	0
18	20231010	182900	194884930	15890	15890	15890	15890	0
19	20231010	182800	194884930	15890	15890	15890	15890	0
20	20231010	182700	194884930	15890	15890	15890	15890	0
21	20231010	182600	194884930	15890	15890	15890	15890	0
22	20231010	182500	194884930	15890	15890	15890	15890	0
23	20231010	182400	194884930	15890	15890	15890	15890	0
24	20231010	182300	194884930	15890	15890	15890	15890	0
25	20231010	182200	194884930	15890	15890	15890	15890	0
26	20231010	182100	194884930	15890	15890	15890	15890	0
27	20231010	182000	194884930	15890	15890	15890	15890	0
28	20231010	181900	194884930	15890	15890	15890	15890	0
29	20231010	181800	194884930	15890	15890	15890	15890	0
30	20231010	181700	194884930	15890	15890	15890	15890	0
31	20231010	181600	194884930	15890	15890	15890	15890	0
32	20231010	181500	194884930	15890	15890	15890	15890	151
33	20231010	181400	194884930	15890	15890	15890	15890	0
34	20231010	181300	194884930	15890	15890	15890	15890	0
35	20231010	181200	194884930	15890	15890	15890	15890	0
36	20231010	181100	194884930	15890	15890	15890	15890	0
37	20231010	181000	194884930	15890	15890	15890	15890	0
38	20231010	180900	194884930	15890	15890	15890	15890	0
39	20231010	180800	194884930	15890	15890	15890	15890	0
40	20231010	180700	194884930	15890	15890	15890	15890	0
41	20231010	180600	194884930	15890	15890	15890	15890	0
42	20231010	180500	194884930	15890	15890	15890	15890	0
43	20231010	180400	194884930	15890	15890	15890	15890	0
44	20231010	180300	194884930	15890	15890	15890	15890	0
45	20231010	180200	194884930	15890	15890	15890	15890	0
46	20231010	180100	194884930	15890	15890	15890	15890	0
47	20231010	180000	194884930	15890	15890	15890	15890	0
48	20231010	175900	194884930	15890	15890	15890	15890	0
49	20231010	175800	194884930	15890	15890	15890	15890	0
50	20231010	175700	194884930	15890	15890	15890	15890	0
51	20231010	175600	194884930	15890	15890	15890	15890	0
52	20231010	175500	194884930	15890	15890	15890	15890	0
53	20231010	175400	194884930	15890	15890	15890	15890	0
54	20231010	175300	194884930	15890	15890	15890	15890	0
55	20231010	175200	194884930	15890	15890	15890	15890	0
56	20231010	175100	194884930	15890	15890	15890	15890	0
57	20231010	175000	194884930	15890	15890	15890	15890	0
58	20231010	174900	194884930	15890	15890	15890	15890	0
59	20231010	174800	194884930	15890	15890	15890	15890	0
60	20231010	174700	194884930	15890	15890	15890	15890	0
61	20231010	174600	194884930	15890	15890	15890	15890	0
62	20231010	174500	194884930	15890	15890	15890	15890	151
63	20231010	174400	194884930	15890	15890	15890	15890	0
64	20231010	174300	194884930	15890	15890	15890	15890	0
65	20231010	174200	194884930	15890	15890	15890	15890	0
66	20231010	174100	194884930	15890	15890	15890	15890	0
67	20231010	174000	194884930	15890	15890	15890	15890	0
68	20231010	173900	194884930	15890	15890	15890	15890	0
69	20231010	173800	194884930	15890	15890	15890	15890	0
70	20231010	173700	194884930	15890	15890	15890	15890	0
71	20231010	173600	194884930	15890	15890	15890	15890	0
72	20231010	173500	194884930	15890	15890	15890	15890	0
73	20231010	173400	194884930	15890	15890	15890	15890	0
74	20231010	173300	194884930	15890	15890	15890	15890	0
75	20231010	173200	194884930	15890	15890	15890	15890	0
76	20231010	173100	194884930	15890	15890	15890	15890	0
77	20231010	173000	194884930	15890	15890	15890	15890	0
78	20231010	172900	194884930	15890	15890	15890	15890	0
79	20231010	172800	194884930	15890	15890	15890	15890	0
80	20231010	172700	194884930	15890	15890	15890	15890	0
81	20231010	172600	194884930	15890	15890	15890	15890	0
82	20231010	172500	194884930	15890	15890	15890	15890	0
83	20231010	172400	194884930	15890	15890	15890	15890	0
84	20231010	172300	194884930	15890	15890	15890	15890	0
85	20231010	172200	194884930	15890	15890	15890	15890	0
86	20231010	172100	194884930	15890	15890	15890	15890	0
87	20231010	172000	194884930	15890	15890	15890	15890	0
88	20231010	171900	194884930	15890	15890	15890	15890	0
89	20231010	171800	194884930	15890	15890	15890	15890	0
90	20231010	171700	194884930	15890	15890	15890	15890	0
91	20231010	171600	194884930	15890	15890	15890	15890	0
92	20231010	171500	194884930	15890	15890	15890	15890	151
93	20231010	171400	194884930	15890	15890	15890	15890	0
94	20231010	171300	194884930	15890	15890	15890	15890	0
95	20231010	171200	194884930	15890	15890	15890	15890	0
96	20231010	171100	194884930	15890	15890	15890	15890	0
97	20231010	171000	194884930	15890	15890	15890	15890	0
98	20231010	170900	194884930	15890	15890	15890	15890	0
99	20231010	170800	194884930	15890	15890	15890	15890	0
100	20231010	170700	194884930	15890	15890	15890	15890	0
101	20231010	170600	194884930	15890	15890	15890	15890	0
102	20231010	170500	194884930	15890	15890	15890	15890	0
103	20231010	170400	194884930	15890	15890	15890	15890	0
104	20231010	170300	194884930	15890	15890	15890	15890	0
105	20231010	170200	194884930	15890	15890	15890	15890	0
106	20231010	170100	194884930	15890	15890	15890	15890	0
107	20231010	170000	194884930	15890	15890	15890	15890	0
108	20231010	165900	194884930	15890	15890	15890	15890	0
109	20231010	165800	194884930	15890	15890	15890	15890	0
110	20231010	165700	194884930	15890	15890	15890	15890	0
111	20231010	165600	194884930	15890	15890	15890	15890	0
112	20231010	165500	194884930	15890	15890	15890	15890	0
113	20231010	165400	194884930	15890	15890	15890	15890	0
114	20231010	165300	194884930	15890	15890	15890	15890	0
115	20231010	165200	194884930	15890	15890	15890	15890	0
116	20231010	165100	194884930	15890	15890	15890	15890	0
117	20231010	165000	194884930	15890	15890	15890	15890	0
118	20231010	164900	194884930	15890	15890	15890	15890	0
119	20231010	164800	194884930	15890	15890	15890	15890	0
120	20231010	164700	194884930	15890	15890	15890	15890	0
121	20231010	164600	194884930	15890	15890	15890	15890	0
122	20231010	164500	194884930	15890	15890	15890	15890	151
123	20231010	164400	194884930	15890	15890	15890	15890	0
124	20231010	164300	194884930	15890	15890	15890	15890	0
125	20231010	164200	194884930	15890	15890	15890	15890	0
126	20231010	164100	194884930	15890	15890	15890	15890	0
127	20231010	164000	194884930	15890	15890	15890	15890	0
128	20231010	163900	194884930	15890	15890	15890	15890	0
129	20231010	163800	194884930	15890	15890	15890	15890	0
130	20231010	163700	194884930	15890	15890	15890	15890	0
131	20231010	163600	194884930	15890	15890	15890	15890	0
132	20231010	163500	194884930	15890	15890	15890	15890	0
133	20231010	163400	194884930	15890	15890	15890	15890	0
134	20231010	163300	194884930	15890	15890	15890	15890	0
135	20231010	163200	194884930	15890	15890	15890	15890	0
136	20231010	163100	194884930	15890	15890	15890	15890	0
137	20231010	163000	194884930	15890	15890	15890	15890	0
138	20231010	162900	194884930	15890	15890	15890	15890	0
139	20231010	162800	194884930	15890	15890	15890	15890	0
140	20231010	162700	194884930	15890	15890	15890	15890	0
141	20231010	162600	194884930	15890	15890	15890	15890	0
142	20231010	162500	194884930	15890	15890	15890	15890	0
143	20231010	162400	194884930	15890	15890	15890	15890	0
144	20231010	162300	194884930	15890	15890	15890	15890	0
145	20231010	162200	194884930	15890	15890	15890	15890	0
146	20231010	162100	194884930	15890	15890	15890	15890	0
147	20231010	162000	194884930	15890	15890	15890	15890	0
148	20231010	161900	194884930	15890	15890	15890	15890	0
149	20231010	161800	194884930	15890	15890	15890	15890	0
150	20231010	161700	194884930	15890	15890	15890	15890	0
151	20231010	161600	194884930	15890	15890	15890	15890	0
152	20231010	161500	194884930	15890	15890	15890	15890	151
153	20231010	161400	194884930	15890	15890	15890	15890	0
154	20231010	161300	194884930	15890	15890	15890	15890	0
155	20231010	161200	194884930	15890	15890	15890	15890	0
156	20231010	161100	194884930	15890	15890	15890	15890	0
157	20231010	161000	194884930	15890	15890	15890	15890	0
158	20231010	160900	194884930	15890	15890	15890	15890	0
159	20231010	160800	194884930	15890	15890	15890	15890	0
160	20231010	160700	194884930	15890	15890	15890	15890	0
161	20231010	160600	194884930	15890	15890	15890	15890	0
162	20231010	160500	194884930	15890	15890	15890	15890	0
163	20231010	160400	194884930	15890	15890	15890	15890	0
164	20231010	160300	194884930	15890	15890	15890	15890	0
165	20231010	160200	194884930	15890	15890	15890	15890	0
166	20231010	160100	194884930	15890	15890	15890	15890	0
167	20231010	160000	194884930	15890	15890	15890	15890	0
168	20231010	155900	194884930	15890	15890	15890	15890	0
169	20231010	155800	194884930	15890	15890	15890	15890	0
170	20231010	155700	194884930	15890	15890	15890	15890	0
171	20231010	155600	194884930	15890	15890	15890	15890	0
172	20231010	155500	194884930	15890	15890	15890	15890	0
173	20231010	155400	194884930	15890	15890	15890	15890	0
174	20231010	155300	194884930	15890	15890	15890	15890	0
175	20231010	155200	194884930	15890	15890	15890	15890	0
176	20231010	155100	194884930	15890	15890	15890	15890	0
177	20231010	155000	194884930	15890	15890	15890	15890	0
178	20231010	154900	194884930	15890	15890	15890	15890	0
179	20231010	154800	194884930	15890	15890	15890	15890	0
180	20231010	154700	194884930	15890	15890	15890	15890	0
181	20231010	154600	194884930	15890	15890	15890	15890	0
182	20231010	154500	194884930	15890	15890	15890	15890	151
183	20231010	154400	194884930	15890	15890	15890	15890	0
184	20231010	154300	194884930	15890	15890	15890	15890	0
185	20231010	154200	194884930	15890	15890	15890	15890	0
186	20231010	154100	194884930	15890	15890	15890	15890	0
187	20231010	154000	194884930	15890	15890	15890	15890	0
188	20231010	153900	194884930	15890	15890	15890	15890	0
189	20231010	153800	194884930	15890	15890	15890	15890	0
190	20231010	153700	194884930	15890	15890	15890	15890	0
191	20231010	153600	194884930	15890	15890	15890	15890	0
192	20231010	153500	194884930	15890	15890	15890	15890	0
193	20231010	153400	194884930	15890	15890	15890	15890	0
194	20231010	153300	194884930	15890	15890	15890	15890	0
195	20231010	153200	194884930	15890	15890	15890	15890	0
196	20231010	153100	194884930	15890	15890	15890	15890	0
197	20231010	153000	194884930	15890	15890	15890	15890	151
198	20231010	152900	192485540	15910	15910	15910	15910	0
199	20231010	152800	192485540	15910	15910	15910	15910	0
200	20231010	152700	192485540	15910	15910	15910	15910	0
201	20231010	152600	192485540	15910	15910	15910	15910	0
202	20231010	152500	192485540	15910	15910	15910	15910	0
203	20231010	152400	192485540	15910	15910	15910	15910	0
204	20231010	152300	192485540	15910	15910	15910	15910	0
205	20231010	152200	192485540	15910	15910	15910	15910	0
206	20231010	152100	192485540	15910	15910	15910	15910	0
207	20231010	152000	192485540	15910	15910	15910	15910	0
208	20231010	151900	192485540	15910	15920	15920	15910	38
209	20231010	151800	191880800	15930	15930	15930	15930	0
210	20231010	151700	191880800	15930	15930	15930	15930	13
211	20231010	151600	191673710	15930	15930	15930	15930	0
212	20231010	151500	191673710	15930	15930	15930	15930	0
213	20231010	151400	191673710	15930	15930	15930	15930	0
214	20231010	151300	191673710	15930	15930	15930	15930	0
215	20231010	151200	191673710	15930	15950	15950	15930	3
216	20231010	151100	191625900	15960	15960	15960	15960	0
217	20231010	151000	191625900	15960	15960	15960	15960	0
218	20231010	150900	191625900	15960	15960	15960	15960	0
219	20231010	150800	191625900	15960	15960	15960	15960	1
220	20231010	150700	191609940	15990	15990	15990	15990	2
221	20231010	150600	191577960	15990	15990	15990	15990	0
222	20231010	150500	191577960	15990	15990	15990	15990	51
223	20231010	150400	190762470	16010	16010	16010	16010	0
224	20231010	150300	190762470	16010	16000	16010	16000	347
225	20231010	150200	185209600	16000	16000	16000	16000	20
226	20231010	150100	184889600	16000	16000	16000	16000	33
227	20231010	150000	184361600	15990	15990	15990	15990	1
228	20231010	145900	184345610	16000	16000	16000	16000	36
229	20231010	145800	183769610	16000	16000	16000	16000	0
230	20231010	145700	183769610	16000	16000	16000	16000	0
231	20231010	145600	183769610	16000	16000	16000	16000	38
232	20231010	145500	183161610	16000	16000	16000	16000	0
233	20231010	145400	183161610	16000	16000	16000	16000	0
234	20231010	145300	183161610	16000	16000	16000	16000	33
235	20231010	145200	182633610	16000	16000	16000	16000	1
236	20231010	145100	182617610	16000	16000	16000	16000	0
237	20231010	145000	182617610	16000	16000	16000	16000	35
238	20231010	144900	182057610	16000	16000	16000	16000	39
239	20231010	144800	181433610	16000	16000	16000	16000	0
240	20231010	144700	181433610	16000	16000	16000	16000	34
241	20231010	144600	180889610	16000	16000	16000	16000	0
242	20231010	144500	180889610	16000	16000	16000	16000	1
243	20231010	144400	180873610	16000	16000	16000	16000	35
244	20231010	144300	180313610	16000	16000	16000	16000	0
245	20231010	144200	180313610	16000	16000	16000	16000	0
246	20231010	144100	180313610	16000	16000	16000	16000	35
247	20231010	144000	179753610	16000	16000	16000	16000	0
248	20231010	143900	179753610	16000	16000	16000	16000	0
249	20231010	143800	179753610	16000	16000	16000	16000	38
250	20231010	143700	179145610	16000	16000	16000	16000	0
251	20231010	143600	179145610	16000	16000	16000	16000	0
252	20231010	143500	179145610	16000	16000	16000	16000	68
253	20231010	143400	178057610	15990	15970	15990	15970	3
254	20231010	143300	178009660	15930	15930	15930	15930	0
255	20231010	143200	178009660	15930	15930	15930	15930	0
256	20231010	143100	178009660	15930	15930	15930	15930	0
257	20231010	143000	178009660	15930	15930	15930	15930	57
258	20231010	142900	177101650	15980	15980	15980	15980	24
259	20231010	142800	176718130	15920	15920	15920	15920	0
260	20231010	142700	176718130	15920	15930	15930	15920	100
261	20231010	142600	175125870	15960	15990	15990	15960	136
262	20231010	142500	172955280	15990	15990	15990	15990	0
263	20231010	142400	172955280	15990	16000	16000	15990	190
264	20231010	142300	169916390	15990	15990	15990	15990	0
265	20231010	142200	169916390	15990	15990	15990	15990	0
266	20231010	142100	169916390	15990	15990	15990	15990	0
267	20231010	142000	169916390	15990	15990	15990	15990	0
268	20231010	141900	169916390	15990	15990	15990	15990	63
269	20231010	141800	168909020	15990	15990	15990	15990	0
270	20231010	141700	168909020	15990	15990	15990	15990	30
271	20231010	141600	168429320	15990	16010	16010	15990	182
272	20231010	141500	165518070	16000	16000	16000	16000	0
273	20231010	141400	165518070	16000	16000	16000	16000	0
274	20231010	141300	165518070	16000	16000	16000	16000	0
275	20231010	141200	165518070	16000	16000	16000	16000	0
276	20231010	141100	165518070	16000	16000	16000	16000	0
277	20231010	141000	165518070	16000	16000	16000	16000	55
278	20231010	140900	164638070	16010	16010	16010	16010	25
279	20231010	140800	164237820	16010	16010	16010	16010	0
280	20231010	140700	164237820	16010	16010	16010	16010	63
281	20231010	140600	163229190	16010	16010	16010	16010	0
282	20231010	140500	163229190	16010	16010	16010	16010	98
283	20231010	140400	161660210	16010	16010	16010	16010	0
284	20231010	140300	161660210	16010	16010	16010	16010	39
285	20231010	140200	161035820	16000	16000	16000	16000	0
286	20231010	140100	161035820	16000	16000	16000	16000	116
287	20231010	140000	159179820	16010	16010	16010	16010	0
288	20231010	135900	159179820	16010	16010	16010	16010	0
289	20231010	135800	159179820	16010	16010	16010	16010	35
290	20231010	135700	158619470	16010	16010	16010	16010	34
291	20231010	135600	158075130	16000	16000	16000	16000	0
292	20231010	135500	158075130	16000	16000	16000	16000	0
293	20231010	135400	158075130	16000	16000	16000	16000	0
294	20231010	135300	158075130	16000	16000	16000	16000	0
295	20231010	135200	158075130	16000	16000	16000	16000	238
296	20231010	135100	154267130	16010	16010	16010	16010	0
297	20231010	135000	154267130	16010	16010	16010	16010	0
298	20231010	134900	154267130	16010	16010	16010	16010	69
299	20231010	134800	153162440	16010	16010	16010	16010	10
300	20231010	134700	153002340	16010	16010	16010	16010	1
301	20231010	134600	152986330	16010	16010	16010	16010	0
302	20231010	134500	152986330	16010	16010	16010	16010	1
303	20231010	134400	152970320	16010	16010	16010	16010	0
304	20231010	134300	152970320	16010	16010	16010	16010	41
305	20231010	134200	152313910	16010	16010	16010	16010	20
306	20231010	134100	151993710	16010	16010	16010	16010	80
307	20231010	134000	150712910	16010	16010	16010	16010	0
308	20231010	133900	150712910	16010	16010	16010	16010	0
309	20231010	133800	150712910	16010	16010	16010	16010	0
310	20231010	133700	150712910	16010	16010	16010	16010	86
311	20231010	133600	149336050	16020	16020	16020	16020	0
312	20231010	133500	149336050	16020	16020	16020	16020	0
313	20231010	133400	149336050	16020	16020	16020	16020	33
314	20231010	133300	148807390	16020	16020	16020	16020	15
315	20231010	133200	148567090	16020	16020	16020	16020	148
316	20231010	133100	146196130	16030	16030	16030	16030	0
317	20231010	133000	146196130	16030	16030	16030	16030	0
318	20231010	132900	146196130	16030	16030	16030	16030	0
319	20231010	132800	146196130	16030	16030	16030	16030	0
320	20231010	132700	146196130	16030	16030	16030	16030	0
321	20231010	132600	146196130	16030	16030	16030	16030	0
322	20231010	132500	146196130	16030	16030	16030	16030	61
323	20231010	132400	145218300	16040	16040	16040	16040	33
324	20231010	132300	144688980	16040	16040	16040	16040	1
325	20231010	132200	144672940	16050	16050	16050	16050	0
326	20231010	132100	144672940	16050	16040	16050	16040	77
327	20231010	132000	143437850	16050	16050	16050	16050	140
328	20231010	131900	141190850	16040	16040	16040	16040	0
329	20231010	131800	141190850	16040	16040	16040	16040	0
330	20231010	131700	141190850	16040	16040	16040	16040	0
331	20231010	131600	141190850	16040	16040	16040	16040	0
332	20231010	131500	141190850	16040	16040	16040	16040	0
333	20231010	131400	141190850	16040	16040	16040	16040	0
334	20231010	131300	141190850	16040	16040	16040	16040	0
335	20231010	131200	141190850	16040	16040	16040	16040	143
336	20231010	131100	138897130	16030	16030	16030	16030	0
337	20231010	131000	138897130	16030	16030	16030	16030	0
338	20231010	130900	138897130	16030	16030	16030	16030	0
339	20231010	130800	138897130	16030	16030	16030	16030	200
340	20231010	130700	135691130	16100	16100	16100	16100	0
341	20231010	130600	135691130	16100	16060	16100	16000	457
342	20231010	130500	128364020	16060	16060	16060	16060	40
343	20231010	130400	127721620	16050	16050	16050	16050	0
344	20231010	130300	127721620	16050	16050	16050	16050	0
345	20231010	130200	127721620	16050	16050	16050	16050	115
346	20231010	130100	125875870	16050	16050	16050	16050	0
347	20231010	130000	125875870	16050	16050	16050	16050	10
348	20231010	125900	125715370	16100	16100	16100	16100	0
349	20231010	125800	125715370	16100	16100	16100	16100	0
350	20231010	125700	125715370	16100	16100	16100	16100	0
351	20231010	125600	125715370	16100	16100	16100	16100	0
352	20231010	125500	125715370	16100	16100	16100	16100	0
353	20231010	125400	125715370	16100	16090	16100	16090	117
354	20231010	125300	123832370	16110	16110	16110	16110	0
355	20231010	125200	123832370	16110	16110	16110	16110	0
356	20231010	125100	123832370	16110	16110	16110	16110	98
357	20231010	125000	122253590	16110	16110	16110	16110	6
358	20231010	124900	122156930	16130	16130	16130	16130	60
359	20231010	124800	121189130	16140	16140	16140	16140	0
360	20231010	124700	121189130	16140	16140	16140	16140	0
361	20231010	124600	121189130	16140	16140	16140	16140	42
362	20231010	124500	120511250	16130	16130	16130	16130	300
363	20231010	124400	115672250	16120	16120	16120	16120	0
364	20231010	124300	115672250	16120	16120	16120	16120	0
365	20231010	124200	115672250	16120	16120	16120	16120	0
366	20231010	124100	115672250	16120	16120	16120	16120	9
367	20231010	124000	115527170	16120	16120	16120	16120	0
368	20231010	123900	115527170	16120	16120	16120	16120	0
369	20231010	123800	115527170	16120	16120	16120	16120	0
370	20231010	123700	115527170	16120	16120	16120	16120	10
371	20231010	123600	115365970	16120	16120	16120	16120	0
372	20231010	123500	115365970	16120	16120	16120	16120	0
373	20231010	123400	115365970	16120	16120	16120	16120	0
374	20231010	123300	115365970	16120	16120	16120	16120	0
375	20231010	123200	115365970	16120	16120	16120	16120	0
376	20231010	123100	115365970	16120	16120	16120	16120	0
377	20231010	123000	115365970	16120	16140	16140	16120	398
378	20231010	122900	108947400	16130	16130	16130	16130	0
379	20231010	122800	108947400	16130	16130	16130	16130	0
380	20231010	122700	108947400	16130	16130	16130	16130	0
381	20231010	122600	108947400	16130	16130	16130	16130	0
382	20231010	122500	108947400	16130	16130	16130	16130	0
383	20231010	122400	108947400	16130	16130	16130	16130	61
384	20231010	122300	107963470	16150	16150	16150	16150	0
385	20231010	122200	107963470	16150	16160	16160	16150	36
386	20231010	122100	107381720	16160	16170	16170	16160	404
387	20231010	122000	100851930	16180	16180	16180	16180	0
388	20231010	121900	100851930	16180	16180	16180	16180	0
389	20231010	121800	100851930	16180	16180	16180	16180	0
390	20231010	121700	100851930	16180	16180	16180	16180	30
391	20231010	121600	100366530	16170	16170	16170	16170	30
392	20231010	121500	99881430	16180	16180	16180	16180	0
393	20231010	121400	99881430	16180	16180	16180	16180	140
394	20231010	121300	97616230	16180	16180	16180	16180	1
395	20231010	121200	97600050	16190	16190	16190	16190	0
396	20231010	121100	97600050	16190	16190	16190	16190	0
397	20231010	121000	97600050	16190	16190	16190	16190	0
398	20231010	120900	97600050	16190	16190	16190	16190	0
399	20231010	120800	97600050	16190	16190	16190	16190	74
400	20231010	120700	96401990	16200	16180	16200	16180	9
401	20231010	120600	96256300	16190	16190	16190	16190	0
402	20231010	120500	96256300	16190	16190	16190	16190	0
403	20231010	120400	96256300	16190	16190	16190	16190	0
404	20231010	120300	96256300	16190	16180	16190	16180	35
405	20231010	120200	95689670	16170	16170	16170	16170	46
406	20231010	120100	94945850	16190	16190	16190	16190	10
407	20231010	120000	94783950	16200	16220	16220	16200	62
408	20231010	115900	93778330	16230	16230	16230	16230	0
409	20231010	115800	93778330	16230	16230	16230	16230	1
410	20231010	115700	93762100	16230	16230	16230	16230	81
411	20231010	115600	92447470	16230	16220	16230	16220	51
412	20231010	115500	91619840	16220	16180	16220	16180	10
413	20231010	115400	91457850	16190	16190	16190	16190	0
414	20231010	115300	91457850	16190	16190	16190	16190	0
415	20231010	115200	91457850	16190	16190	16190	16190	20
416	20231010	115100	91134050	16170	16170	16170	16170	4
417	20231010	115000	91069370	16190	16200	16200	16190	103
418	20231010	114900	89401790	16190	16180	16190	16180	41
419	20231010	114800	88738110	16170	16170	16170	16170	0
420	20231010	114700	88738110	16170	16160	16170	16160	39
421	20231010	114600	88107860	16160	16160	16160	16160	11
422	20231010	114500	87930100	16150	16120	16160	16120	122
423	20231010	114400	85962810	16150	16120	16150	16120	46
424	20231010	114300	85220990	16110	16100	16110	16100	17
425	20231010	114200	84947270	16100	16150	16150	16100	264
426	20231010	114100	80693960	16150	16030	16150	16030	685
427	20231010	114000	69687770	16030	16030	16030	16030	3
428	20231010	113900	69639680	16030	16030	16030	16030	0
429	20231010	113800	69639680	16030	16030	16030	16030	0
430	20231010	113700	69639680	16030	16020	16030	16020	21
431	20231010	113600	69303250	16020	16020	16020	16020	6
432	20231010	113500	69207130	16030	16030	16030	16030	97
433	20231010	113400	67652220	16030	16010	16030	16010	435
434	20231010	113300	60682720	16000	16000	16000	16000	0
435	20231010	113200	60682720	16000	15980	16000	15980	205
436	20231010	113100	57404380	15980	15980	15980	15980	2
437	20231010	113000	57372420	15960	15960	15960	15960	82
438	20231010	112900	56063700	15950	15950	15950	15950	0
439	20231010	112800	56063700	15950	15950	15950	15950	100
440	20231010	112700	54468700	15930	15930	15930	15930	0
441	20231010	112600	54468700	15930	15930	15930	15930	0
442	20231010	112500	54468700	15930	15930	15930	15930	0
443	20231010	112400	54468700	15930	15930	15930	15930	0
444	20231010	112300	54468700	15930	15930	15930	15930	0
445	20231010	112200	54468700	15930	15930	15930	15930	0
446	20231010	112100	54468700	15930	15930	15930	15930	0
447	20231010	112000	54468700	15930	15950	15950	15930	200
448	20231010	111900	51279260	15990	15990	15990	15990	0
449	20231010	111800	51279260	15990	15990	15990	15990	0
450	20231010	111700	51279260	15990	15990	15990	15990	0
451	20231010	111600	51279260	15990	15990	15990	15990	0
452	20231010	111500	51279260	15990	15990	15990	15990	0
453	20231010	111400	51279260	15990	15990	15990	15990	0
454	20231010	111300	51279260	15990	15950	16000	15950	523
455	20231010	111200	42929090	15940	15940	15940	15940	0
456	20231010	111100	42929090	15940	15950	15950	15940	2
457	20231010	111000	42897200	15950	15950	15950	15950	0
458	20231010	110900	42897200	15950	15950	15950	15950	0
459	20231010	110800	42897200	15950	15950	15950	15950	0
460	20231010	110700	42897200	15950	15940	15950	15940	3
461	20231010	110600	42849370	15940	15940	15940	15940	1
462	20231010	110500	42833430	15950	15950	15950	15950	52
463	20231010	110400	42004030	15950	15940	15950	15940	14
464	20231010	110300	41780860	15940	15940	15940	15940	53
465	20231010	110200	40936040	15950	15950	15950	15950	31
466	20231010	110100	40441590	15950	15950	15950	15950	0
467	20231010	110000	40441590	15950	15950	15950	15950	1
468	20231010	105900	40425640	15940	15940	15940	15940	16
469	20231010	105800	40170600	15950	15950	15950	15950	58
470	20231010	105700	39245500	15940	15940	15940	15940	2
471	20231010	105600	39213620	15950	15950	15950	15950	1
472	20231010	105500	39197670	15950	15950	15950	15950	59
473	20231010	105400	38256620	15960	15960	15960	15960	0
474	20231010	105300	38256620	15960	15960	15960	15960	79
475	20231010	105200	36995780	15960	15960	15960	15960	1
476	20231010	105100	36979820	15990	15990	15990	15990	0
477	20231010	105000	36979820	15990	15990	15990	15990	0
478	20231010	104900	36979820	15990	16000	16000	15990	60
479	20231010	104800	36020400	15990	16000	16000	15990	65
480	20231010	104700	34981010	16000	16000	16000	16000	63
481	20231010	104600	33973010	16010	16010	16010	16010	0
482	20231010	104500	33973010	16010	16010	16010	16010	124
483	20231010	104400	31987770	16010	16010	16010	16010	0
484	20231010	104300	31987770	16010	16000	16010	16000	6
485	20231010	104200	31891720	15980	15980	15980	15980	0
486	20231010	104100	31891720	15980	15980	15980	15980	0
487	20231010	104000	31891720	15980	15980	15980	15940	50
488	20231010	103900	31093220	16020	16020	16020	16020	0
489	20231010	103800	31093220	16020	16020	16020	16020	0
490	20231010	103700	31093220	16020	16020	16020	16020	59
491	20231010	103600	30148040	16020	16040	16040	16020	3
492	20231010	103500	30099940	16020	16000	16020	16000	26
493	20231010	103400	29683900	15990	15920	15990	15920	100
494	20231010	103300	28088540	15930	15930	15930	15930	0
495	20231010	103200	28088540	15930	15930	15930	15930	0
496	20231010	103100	28088540	15930	15930	15930	15930	34
497	20231010	103000	27546920	15940	15940	15940	15940	90
498	20231010	102900	26112320	15900	15900	15900	15900	64
499	20231010	102800	25094720	15950	15910	15950	15910	61
500	20231010	102700	24121810	15930	15800	15930	15800	435
501	20231010	102600	17219280	15740	15740	15740	15740	0
502	20231010	102500	17219280	15740	15740	15740	15740	0
503	20231010	102400	17219280	15740	15740	15740	15740	0
504	20231010	102300	17219280	15740	15740	15740	15740	0
505	20231010	102200	17219280	15740	15740	15740	15740	0
506	20231010	102100	17219280	15740	15740	15740	15740	0
507	20231010	102000	17219280	15740	15740	15740	15740	62
508	20231010	101900	16243400	15730	15730	15730	15730	0
509	20231010	101800	16243400	15730	15730	15730	15730	0
510	20231010	101700	16243400	15730	15730	15730	15730	79
511	20231010	101600	15000730	15740	15730	15740	15730	6
512	20231010	101500	14906340	15730	15730	15730	15730	7
513	20231010	101400	14796230	15730	15730	15730	15730	0
514	20231010	101300	14796230	15730	15730	15730	15730	1
515	20231010	101200	14780500	15730	15730	15730	15730	1
516	20231010	101100	14764770	15710	15710	15710	15710	0
517	20231010	101000	14764770	15710	15740	15740	15710	127
518	20231010	100900	12769450	15740	15740	15740	15740	0
519	20231010	100800	12769450	15740	15740	15740	15740	1
520	20231010	100700	12753710	15740	15740	15740	15740	0
521	20231010	100600	12753710	15740	15740	15740	15740	31
522	20231010	100500	12265770	15720	15720	15720	15720	92
523	20231010	100400	10819530	15770	15770	15770	15770	0
524	20231010	100300	10819530	15770	15770	15770	15770	35
525	20231010	100200	10267580	15740	15740	15740	15740	0
526	20231010	100100	10267580	15740	15740	15740	15740	0
527	20231010	100000	10267580	15740	15740	15740	15740	35
528	20231010	095900	9716680	15740	15740	15740	15740	1
529	20231010	095800	9700940	15700	15700	15700	15700	5
530	20231010	095700	9622440	15690	15690	15690	15690	19
531	20231010	095600	9324330	15690	15690	15690	15690	0
532	20231010	095500	9324330	15690	15690	15690	15690	1
533	20231010	095400	9308640	15690	15690	15690	15690	20
534	20231010	095300	8994840	15690	15690	15690	15690	0
535	20231010	095200	8994840	15690	15690	15690	15690	0
536	20231010	095100	8994840	15690	15690	15690	15690	0
537	20231010	095000	8994840	15690	15690	15690	15690	0
538	20231010	094900	8994840	15690	15690	15690	15690	0
539	20231010	094800	8994840	15690	15690	15690	15690	0
540	20231010	094700	8994840	15690	15690	15690	15690	1
541	20231010	094600	8979150	15690	15690	15690	15690	0
542	20231010	094500	8979150	15690	15690	15690	15690	0
543	20231010	094400	8979150	15690	15690	15690	15690	1
544	20231010	094300	8963460	15690	15690	15690	15690	0
545	20231010	094200	8963460	15690	15690	15690	15690	0
546	20231010	094100	8963460	15690	15690	15690	15690	0
547	20231010	094000	8963460	15690	15690	15690	15690	0
548	20231010	093900	8963460	15690	15690	15690	15690	0
549	20231010	093800	8963460	15690	15690	15690	15690	1
550	20231010	093700	8947770	15680	15680	15680	15680	0
551	20231010	093600	8947770	15680	15680	15680	15680	0
552	20231010	093500	8947770	15680	15670	15680	15660	13
553	20231010	093400	8744130	15680	15680	15680	15680	1
554	20231010	093300	8728450	15690	15690	15690	15690	66
555	20231010	093200	7692910	15690	15690	15690	15690	0
556	20231010	093100	7692910	15690	15690	15690	15690	0
557	20231010	093000	7692910	15690	15690	15690	15690	0
558	20231010	092900	7692910	15690	15690	15690	15690	0
559	20231010	092800	7692910	15690	15690	15690	15690	36
560	20231010	092700	7128070	15690	15690	15690	15690	0
561	20231010	092600	7128070	15690	15690	15690	15690	17
562	20231010	092500	6861340	15690	15690	15690	15690	2
563	20231010	092400	6829960	15700	15700	15700	15700	0
564	20231010	092300	6829960	15700	15700	15700	15700	1
565	20231010	092200	6814260	15710	15710	15710	15710	0
566	20231010	092100	6814260	15710	15710	15710	15710	1
567	20231010	092000	6798550	15710	15710	15710	15710	0
568	20231010	091900	6798550	15710	15710	15710	15710	0
569	20231010	091800	6798550	15710	15710	15710	15710	0
570	20231010	091700	6798550	15710	15710	15710	15710	0
571	20231010	091600	6798550	15710	15710	15710	15710	0
572	20231010	091500	6798550	15710	15710	15710	15710	0
573	20231010	091400	6798550	15710	15710	15710	15710	1
574	20231010	091300	6782840	15730	15730	15730	15730	0
575	20231010	091200	6782840	15730	15730	15730	15730	200
576	20231010	091100	3636840	15640	15640	15640	15640	0
577	20231010	091000	3636840	15640	15640	15640	15640	0
578	20231010	090900	3636840	15640	15650	15650	15640	82
579	20231010	090800	2354280	15640	15640	15640	15640	0
580	20231010	090700	2354280	15640	15640	15640	15640	0
581	20231010	090600	2354280	15640	15640	15640	15640	0
582	20231010	090500	2354280	15640	15800	15800	15640	9
583	20231010	090400	2213360	15800	15800	15800	15800	0
584	20231010	090300	2213360	15800	15800	15800	15800	0
585	20231010	090200	2213360	15800	15800	15800	15800	3
586	20231010	090100	2165960	15800	15800	15800	15800	0
587	20231010	090000	2165960	15800	15930	15930	15800	136