KissMeData/006390/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184500	73503180	15950	15950	15950	15950	157
3	20231121	184400	73503180	15950	15950	15950	15950	0
4	20231121	184300	73503180	15950	15950	15950	15950	0
5	20231121	184200	73503180	15950	15950	15950	15950	0
6	20231121	184100	73503180	15950	15950	15950	15950	0
7	20231121	184000	73503180	15950	15950	15950	15950	0
8	20231121	183900	73503180	15950	15950	15950	15950	0
9	20231121	183800	73503180	15950	15950	15950	15950	0
10	20231121	183700	73503180	15950	15950	15950	15950	0
11	20231121	183600	73503180	15950	15950	15950	15950	0
12	20231121	183500	73503180	15950	15950	15950	15950	0
13	20231121	183400	73503180	15950	15950	15950	15950	0
14	20231121	183300	73503180	15950	15950	15950	15950	0
15	20231121	183200	73503180	15950	15950	15950	15950	0
16	20231121	183100	73503180	15950	15950	15950	15950	0
17	20231121	183000	73503180	15950	15950	15950	15950	0
18	20231121	182900	73503180	15950	15950	15950	15950	0
19	20231121	182800	73503180	15950	15950	15950	15950	0
20	20231121	182700	73503180	15950	15950	15950	15950	0
21	20231121	182600	73503180	15950	15950	15950	15950	0
22	20231121	182500	73503180	15950	15950	15950	15950	0
23	20231121	182400	73503180	15950	15950	15950	15950	0
24	20231121	182300	73503180	15950	15950	15950	15950	0
25	20231121	182200	73503180	15950	15950	15950	15950	0
26	20231121	182100	73503180	15950	15950	15950	15950	0
27	20231121	182000	73503180	15950	15950	15950	15950	0
28	20231121	181900	73503180	15950	15950	15950	15950	0
29	20231121	181800	73503180	15950	15950	15950	15950	0
30	20231121	181700	73503180	15950	15950	15950	15950	0
31	20231121	181600	73503180	15950	15950	15950	15950	0
32	20231121	181500	73503180	15950	15950	15950	15950	157
33	20231121	181400	73503180	15950	15950	15950	15950	0
34	20231121	181300	73503180	15950	15950	15950	15950	0
35	20231121	181200	73503180	15950	15950	15950	15950	0
36	20231121	181100	73503180	15950	15950	15950	15950	0
37	20231121	181000	73503180	15950	15950	15950	15950	0
38	20231121	180900	73503180	15950	15950	15950	15950	0
39	20231121	180800	73503180	15950	15950	15950	15950	0
40	20231121	180700	73503180	15950	15950	15950	15950	0
41	20231121	180600	73503180	15950	15950	15950	15950	0
42	20231121	180500	73503180	15950	15950	15950	15950	0
43	20231121	180400	73503180	15950	15950	15950	15950	0
44	20231121	180300	73503180	15950	15950	15950	15950	0
45	20231121	180200	73503180	15950	15950	15950	15950	0
46	20231121	180100	73503180	15950	15950	15950	15950	0
47	20231121	180000	73503180	15950	15950	15950	15950	0
48	20231121	175900	73503180	15950	15950	15950	15950	0
49	20231121	175800	73503180	15950	15950	15950	15950	0
50	20231121	175700	73503180	15950	15950	15950	15950	0
51	20231121	175600	73503180	15950	15950	15950	15950	0
52	20231121	175500	73503180	15950	15950	15950	15950	0
53	20231121	175400	73503180	15950	15950	15950	15950	0
54	20231121	175300	73503180	15950	15950	15950	15950	0
55	20231121	175200	73503180	15950	15950	15950	15950	0
56	20231121	175100	73503180	15950	15950	15950	15950	0
57	20231121	175000	73503180	15950	15950	15950	15950	0
58	20231121	174900	73503180	15950	15950	15950	15950	0
59	20231121	174800	73503180	15950	15950	15950	15950	0
60	20231121	174700	73503180	15950	15950	15950	15950	0
61	20231121	174600	73503180	15950	15950	15950	15950	0
62	20231121	174500	73503180	15950	15950	15950	15950	157
63	20231121	174400	73503180	15950	15950	15950	15950	0
64	20231121	174300	73503180	15950	15950	15950	15950	0
65	20231121	174200	73503180	15950	15950	15950	15950	0
66	20231121	174100	73503180	15950	15950	15950	15950	0
67	20231121	174000	73503180	15950	15950	15950	15950	0
68	20231121	173900	73503180	15950	15950	15950	15950	0
69	20231121	173800	73503180	15950	15950	15950	15950	0
70	20231121	173700	73503180	15950	15950	15950	15950	0
71	20231121	173600	73503180	15950	15950	15950	15950	0
72	20231121	173500	73503180	15950	15950	15950	15950	0
73	20231121	173400	73503180	15950	15950	15950	15950	0
74	20231121	173300	73503180	15950	15950	15950	15950	0
75	20231121	173200	73503180	15950	15950	15950	15950	0
76	20231121	173100	73503180	15950	15950	15950	15950	0
77	20231121	173000	73503180	15950	15950	15950	15950	0
78	20231121	172900	73503180	15950	15950	15950	15950	0
79	20231121	172800	73503180	15950	15950	15950	15950	0
80	20231121	172700	73503180	15950	15950	15950	15950	0
81	20231121	172600	73503180	15950	15950	15950	15950	0
82	20231121	172500	73503180	15950	15950	15950	15950	0
83	20231121	172400	73503180	15950	15950	15950	15950	0
84	20231121	172300	73503180	15950	15950	15950	15950	0
85	20231121	172200	73503180	15950	15950	15950	15950	0
86	20231121	172100	73503180	15950	15950	15950	15950	0
87	20231121	172000	73503180	15950	15950	15950	15950	0
88	20231121	171900	73503180	15950	15950	15950	15950	0
89	20231121	171800	73503180	15950	15950	15950	15950	0
90	20231121	171700	73503180	15950	15950	15950	15950	0
91	20231121	171600	73503180	15950	15950	15950	15950	0
92	20231121	171500	73503180	15950	15950	15950	15950	157
93	20231121	171400	73503180	15950	15950	15950	15950	0
94	20231121	171300	73503180	15950	15950	15950	15950	0
95	20231121	171200	73503180	15950	15950	15950	15950	0
96	20231121	171100	73503180	15950	15950	15950	15950	0
97	20231121	171000	73503180	15950	15950	15950	15950	0
98	20231121	170900	73503180	15950	15950	15950	15950	0
99	20231121	170800	73503180	15950	15950	15950	15950	0
100	20231121	170700	73503180	15950	15950	15950	15950	0
101	20231121	170600	73503180	15950	15950	15950	15950	0
102	20231121	170500	73503180	15950	15950	15950	15950	0
103	20231121	170400	73503180	15950	15950	15950	15950	0
104	20231121	170300	73503180	15950	15950	15950	15950	0
105	20231121	170200	73503180	15950	15950	15950	15950	0
106	20231121	170100	73503180	15950	15950	15950	15950	0
107	20231121	170000	73503180	15950	15950	15950	15950	0
108	20231121	165900	73503180	15950	15950	15950	15950	0
109	20231121	165800	73503180	15950	15950	15950	15950	0
110	20231121	165700	73503180	15950	15950	15950	15950	0
111	20231121	165600	73503180	15950	15950	15950	15950	0
112	20231121	165500	73503180	15950	15950	15950	15950	0
113	20231121	165400	73503180	15950	15950	15950	15950	0
114	20231121	165300	73503180	15950	15950	15950	15950	0
115	20231121	165200	73503180	15950	15950	15950	15950	0
116	20231121	165100	73503180	15950	15950	15950	15950	0
117	20231121	165000	73503180	15950	15950	15950	15950	0
118	20231121	164900	73503180	15950	15950	15950	15950	0
119	20231121	164800	73503180	15950	15950	15950	15950	0
120	20231121	164700	73503180	15950	15950	15950	15950	0
121	20231121	164600	73503180	15950	15950	15950	15950	0
122	20231121	164500	73503180	15950	15950	15950	15950	157
123	20231121	164400	73503180	15950	15950	15950	15950	0
124	20231121	164300	73503180	15950	15950	15950	15950	0
125	20231121	164200	73503180	15950	15950	15950	15950	0
126	20231121	164100	73503180	15950	15950	15950	15950	0
127	20231121	164000	73503180	15950	15950	15950	15950	0
128	20231121	163900	73503180	15950	15950	15950	15950	0
129	20231121	163800	73503180	15950	15950	15950	15950	0
130	20231121	163700	73503180	15950	15950	15950	15950	0
131	20231121	163600	73503180	15950	15950	15950	15950	0
132	20231121	163500	73503180	15950	15950	15950	15950	0
133	20231121	163400	73503180	15950	15950	15950	15950	0
134	20231121	163300	73503180	15950	15950	15950	15950	0
135	20231121	163200	73503180	15950	15950	15950	15950	0
136	20231121	163100	73503180	15950	15950	15950	15950	0
137	20231121	163000	73503180	15950	15950	15950	15950	0
138	20231121	162900	73503180	15950	15950	15950	15950	0
139	20231121	162800	73503180	15950	15950	15950	15950	0
140	20231121	162700	73503180	15950	15950	15950	15950	0
141	20231121	162600	73503180	15950	15950	15950	15950	0
142	20231121	162500	73503180	15950	15950	15950	15950	0
143	20231121	162400	73503180	15950	15950	15950	15950	0
144	20231121	162300	73503180	15950	15950	15950	15950	0
145	20231121	162200	73503180	15950	15950	15950	15950	0
146	20231121	162100	73503180	15950	15950	15950	15950	0
147	20231121	162000	73503180	15950	15950	15950	15950	0
148	20231121	161900	73503180	15950	15950	15950	15950	0
149	20231121	161800	73503180	15950	15950	15950	15950	0
150	20231121	161700	73503180	15950	15950	15950	15950	0
151	20231121	161600	73503180	15950	15950	15950	15950	0
152	20231121	161500	73503180	15950	15950	15950	15950	157
153	20231121	161400	73503180	15950	15950	15950	15950	0
154	20231121	161300	73503180	15950	15950	15950	15950	0
155	20231121	161200	73503180	15950	15950	15950	15950	0
156	20231121	161100	73503180	15950	15950	15950	15950	0
157	20231121	161000	73503180	15950	15950	15950	15950	0
158	20231121	160900	73503180	15950	15950	15950	15950	0
159	20231121	160800	73503180	15950	15950	15950	15950	0
160	20231121	160700	73503180	15950	15950	15950	15950	0
161	20231121	160600	73503180	15950	15950	15950	15950	0
162	20231121	160500	73503180	15950	15950	15950	15950	0
163	20231121	160400	73503180	15950	15950	15950	15950	0
164	20231121	160300	73503180	15950	15950	15950	15950	0
165	20231121	160200	73503180	15950	15950	15950	15950	0
166	20231121	160100	73503180	15950	15950	15950	15950	0
167	20231121	160000	73503180	15950	15950	15950	15950	0
168	20231121	155900	73503180	15950	15950	15950	15950	0
169	20231121	155800	73503180	15950	15950	15950	15950	0
170	20231121	155700	73503180	15950	15950	15950	15950	0
171	20231121	155600	73503180	15950	15950	15950	15950	0
172	20231121	155500	73503180	15950	15950	15950	15950	0
173	20231121	155400	73503180	15950	15950	15950	15950	0
174	20231121	155300	73503180	15950	15950	15950	15950	0
175	20231121	155200	73503180	15950	15950	15950	15950	0
176	20231121	155100	73503180	15950	15950	15950	15950	0
177	20231121	155000	73503180	15950	15950	15950	15950	0
178	20231121	154900	73503180	15950	15950	15950	15950	0
179	20231121	154800	73503180	15950	15950	15950	15950	0
180	20231121	154700	73503180	15950	15950	15950	15950	0
181	20231121	154600	73503180	15950	15950	15950	15950	0
182	20231121	154500	73503180	15950	15950	15950	15950	157
183	20231121	154400	73503180	15950	15950	15950	15950	0
184	20231121	154300	73503180	15950	15950	15950	15950	0
185	20231121	154200	73503180	15950	15950	15950	15950	0
186	20231121	154100	73503180	15950	15950	15950	15950	0
187	20231121	154000	73503180	15950	15950	15950	15950	0
188	20231121	153900	73503180	15950	15950	15950	15950	0
189	20231121	153800	73503180	15950	15950	15950	15950	0
190	20231121	153700	73503180	15950	15950	15950	15950	0
191	20231121	153600	73503180	15950	15950	15950	15950	0
192	20231121	153500	73503180	15950	15950	15950	15950	0
193	20231121	153400	73503180	15950	15950	15950	15950	0
194	20231121	153300	73503180	15950	15950	15950	15950	0
195	20231121	153200	73503180	15950	15950	15950	15950	0
196	20231121	153100	73503180	15950	15950	15950	15950	0
197	20231121	153000	73503180	15950	15950	15950	15950	157
198	20231121	152900	70999030	15950	15950	15950	15950	0
199	20231121	152800	70999030	15950	15950	15950	15950	0
200	20231121	152700	70999030	15950	15950	15950	15950	0
201	20231121	152600	70999030	15950	15950	15950	15950	0
202	20231121	152500	70999030	15950	15950	15950	15950	0
203	20231121	152400	70999030	15950	15950	15950	15950	0
204	20231121	152300	70999030	15950	15950	15950	15950	0
205	20231121	152200	70999030	15950	15950	15950	15950	0
206	20231121	152100	70999030	15950	15950	15950	15950	0
207	20231121	152000	70999030	15950	15950	15950	15950	0
208	20231121	151900	70999030	15950	15950	15950	15950	5
209	20231121	151800	70919280	15950	15950	15950	15950	8
210	20231121	151700	70791680	15950	15950	15950	15950	1
211	20231121	151600	70775730	15950	15940	15950	15940	58
212	20231121	151500	69851140	15940	15940	15940	15940	1
213	20231121	151400	69835200	15930	15930	15930	15930	0
214	20231121	151300	69835200	15930	15930	15930	15930	9
215	20231121	151200	69691830	15950	15950	15950	15950	1
216	20231121	151100	69675880	15950	15950	15950	15950	2
217	20231121	151000	69643980	15940	15940	15940	15940	1
218	20231121	150900	69628040	15940	15940	15940	15940	4
219	20231121	150800	69564280	15950	15950	15950	15950	0
220	20231121	150700	69564280	15950	15950	15950	15950	5
221	20231121	150600	69484530	15950	15950	15950	15950	20
222	20231121	150500	69165530	15950	15950	15950	15950	1
223	20231121	150400	69149580	15950	15950	15950	15950	0
224	20231121	150300	69149580	15950	15950	15950	15950	0
225	20231121	150200	69149580	15950	15950	15950	15950	0
226	20231121	150100	69149580	15950	15950	15950	15950	0
227	20231121	150000	69149580	15950	15930	15950	15930	78
228	20231121	145900	67906160	15940	15940	15940	15940	0
229	20231121	145800	67906160	15940	15940	15940	15940	1
230	20231121	145700	67890220	15950	15950	15950	15950	0
231	20231121	145600	67890220	15950	15950	15950	15950	0
232	20231121	145500	67890220	15950	15950	15950	15950	0
233	20231121	145400	67890220	15950	15950	15950	15940	61
234	20231121	145300	66917630	15950	15940	15950	15940	102
235	20231121	145200	65291720	15940	15940	15940	15940	0
236	20231121	145100	65291720	15940	15940	15940	15940	0
237	20231121	145000	65291720	15940	15940	15940	15940	0
238	20231121	144900	65291720	15940	15940	15940	15940	9
239	20231121	144800	65148260	15940	15940	15940	15940	0
240	20231121	144700	65148260	15940	15940	15940	15940	0
241	20231121	144600	65148260	15940	15940	15940	15940	20
242	20231121	144500	64829460	15950	15950	15950	15950	3
243	20231121	144400	64781610	15950	15940	15950	15940	36
244	20231121	144300	64207720	15950	15950	15950	15950	15
245	20231121	144200	63968470	15950	15950	15950	15950	0
246	20231121	144100	63968470	15950	15950	15950	15950	2
247	20231121	144000	63936570	15950	15950	15950	15950	0
248	20231121	143900	63936570	15950	15950	15950	15950	3
249	20231121	143800	63888720	15950	15950	15950	15950	0
250	20231121	143700	63888720	15950	15950	15950	15950	0
251	20231121	143600	63888720	15950	15950	15950	15950	0
252	20231121	143500	63888720	15950	15950	15950	15950	1
253	20231121	143400	63872770	15940	15950	15950	15940	4
254	20231121	143300	63808980	15950	15950	15950	15950	22
255	20231121	143200	63458080	15950	15950	15950	15950	0
256	20231121	143100	63458080	15950	15950	15950	15950	0
257	20231121	143000	63458080	15950	15950	15950	15950	2
258	20231121	142900	63426180	15950	15950	15950	15950	0
259	20231121	142800	63426180	15950	15950	15950	15950	0
260	20231121	142700	63426180	15950	15940	15950	15940	71
261	20231121	142600	62294370	15950	15950	15950	15950	0
262	20231121	142500	62294370	15950	15950	15950	15950	0
263	20231121	142400	62294370	15950	15950	15950	15950	1
264	20231121	142300	62278420	15950	15950	15950	15950	0
265	20231121	142200	62278420	15950	15950	15950	15950	0
266	20231121	142100	62278420	15950	15950	15950	15950	0
267	20231121	142000	62278420	15950	15950	15950	15950	0
268	20231121	141900	62278420	15950	15950	15950	15950	0
269	20231121	141800	62278420	15950	15950	15950	15950	10
270	20231121	141700	62118920	15950	15950	15950	15950	0
271	20231121	141600	62118920	15950	15950	15950	15950	0
272	20231121	141500	62118920	15950	15950	15950	15950	20
273	20231121	141400	61799920	15940	15940	15940	15940	0
274	20231121	141300	61799920	15940	15940	15940	15940	1
275	20231121	141200	61783980	15950	15950	15950	15950	2
276	20231121	141100	61752080	15940	15950	15950	15940	6
277	20231121	141000	61656390	15940	15940	15940	15940	0
278	20231121	140900	61656390	15940	15950	15950	15940	22
279	20231121	140800	61305690	15950	15950	15950	15950	19
280	20231121	140700	61002640	15930	15930	15930	15930	0
281	20231121	140600	61002640	15930	15930	15930	15930	0
282	20231121	140500	61002640	15930	15930	15930	15930	0
283	20231121	140400	61002640	15930	15930	15930	15930	0
284	20231121	140300	61002640	15930	15930	15930	15930	7
285	20231121	140200	60891130	15950	15950	15950	15950	0
286	20231121	140100	60891130	15950	15950	15950	15950	0
287	20231121	140000	60891130	15950	15950	15950	15950	0
288	20231121	135900	60891130	15950	15950	15950	15950	0
289	20231121	135800	60891130	15950	15940	15950	15940	64
290	20231121	135700	59870800	15940	15940	15940	15940	23
291	20231121	135600	59504180	15950	15950	15950	15950	13
292	20231121	135500	59296830	15950	15950	15950	15950	0
293	20231121	135400	59296830	15950	15950	15950	15950	0
294	20231121	135300	59296830	15950	15950	15950	15950	2
295	20231121	135200	59264930	15950	15950	15950	15950	279
296	20231121	135100	54814880	15950	15950	15950	15950	0
297	20231121	135000	54814880	15950	15950	15950	15950	1
298	20231121	134900	54798930	15950	15950	15950	15950	1
299	20231121	134800	54782980	15950	15950	15950	15950	0
300	20231121	134700	54782980	15950	15950	15950	15950	1
301	20231121	134600	54767030	15950	15950	15950	15950	1
302	20231121	134500	54751080	15950	15950	15950	15950	0
303	20231121	134400	54751080	15950	15950	15950	15950	1
304	20231121	134300	54735130	15950	15950	15950	15950	0
305	20231121	134200	54735130	15950	15950	15950	15950	0
306	20231121	134100	54735130	15950	15950	15950	15950	0
307	20231121	134000	54735130	15950	15950	15950	15950	1
308	20231121	133900	54719180	15950	15950	15950	15950	15
309	20231121	133800	54479930	15950	15950	15950	15950	0
310	20231121	133700	54479930	15950	15950	15950	15950	1
311	20231121	133600	54463980	15950	15950	15950	15950	0
312	20231121	133500	54463980	15950	15950	15950	15950	0
313	20231121	133400	54463980	15950	15950	15950	15950	1
314	20231121	133300	54448030	15940	15940	15940	15940	0
315	20231121	133200	54448030	15940	15940	15940	15940	6
316	20231121	133100	54352390	15940	15940	15940	15940	10
317	20231121	133000	54192990	15950	15950	15950	15950	0
318	20231121	132900	54192990	15950	15950	15950	15950	1
319	20231121	132800	54177040	15950	15950	15950	15950	0
320	20231121	132700	54177040	15950	15950	15950	15950	2
321	20231121	132600	54145140	15940	15940	15940	15940	0
322	20231121	132500	54145140	15940	15940	15940	15940	0
323	20231121	132400	54145140	15940	15940	15940	15940	0
324	20231121	132300	54145140	15940	15940	15940	15940	0
325	20231121	132200	54145140	15940	15940	15940	15940	0
326	20231121	132100	54145140	15940	15940	15940	15940	0
327	20231121	132000	54145140	15940	15940	15940	15940	0
328	20231121	131900	54145140	15940	15940	15940	15940	0
329	20231121	131800	54145140	15940	15940	15940	15940	0
330	20231121	131700	54145140	15940	15940	15940	15940	0
331	20231121	131600	54145140	15940	15940	15940	15940	0
332	20231121	131500	54145140	15940	15940	15940	15940	0
333	20231121	131400	54145140	15940	15940	15940	15940	10
334	20231121	131300	53985740	15950	15950	15950	15950	0
335	20231121	131200	53985740	15950	15950	15950	15950	0
336	20231121	131100	53985740	15950	15950	15950	15950	0
337	20231121	131000	53985740	15950	15940	15950	15930	54
338	20231121	130900	53125430	15950	15950	15950	15950	0
339	20231121	130800	53125430	15950	15950	15950	15950	0
340	20231121	130700	53125430	15950	15950	15950	15950	0
341	20231121	130600	53125430	15950	15950	15950	15950	0
342	20231121	130500	53125430	15950	15950	15950	15950	0
343	20231121	130400	53125430	15950	15950	15950	15950	0
344	20231121	130300	53125430	15950	15950	15950	15950	0
345	20231121	130200	53125430	15950	15950	15950	15950	0
346	20231121	130100	53125430	15950	15950	15950	15950	0
347	20231121	130000	53125430	15950	15950	15950	15950	0
348	20231121	125900	53125430	15950	15950	15950	15950	0
349	20231121	125800	53125430	15950	15950	15950	15950	0
350	20231121	125700	53125430	15950	15940	15950	15940	34
351	20231121	125600	52583430	15950	15940	15950	15940	103
352	20231121	125500	50941580	15950	15950	15950	15940	20
353	20231121	125400	50622750	15950	15950	15950	15950	83
354	20231121	125300	49298900	15950	15950	15950	15950	35
355	20231121	125200	48740650	15950	15950	15950	15940	23
356	20231121	125100	48374000	15950	15950	15950	15950	0
357	20231121	125000	48374000	15950	15950	15950	15950	0
358	20231121	124900	48374000	15950	15950	15950	15950	0
359	20231121	124800	48374000	15950	15950	15950	15950	0
360	20231121	124700	48374000	15950	15950	15950	15950	1
361	20231121	124600	48358050	15950	15950	15950	15950	0
362	20231121	124500	48358050	15950	15950	15950	15950	0
363	20231121	124400	48358050	15950	15950	15950	15950	0
364	20231121	124300	48358050	15950	15950	15950	15950	0
365	20231121	124200	48358050	15950	15950	15950	15950	11
366	20231121	124100	48182600	15950	15950	15950	15950	2
367	20231121	124000	48150700	15950	15950	15950	15950	10
368	20231121	123900	47991200	15950	15950	15950	15950	11
369	20231121	123800	47815750	15950	15950	15950	15950	3
370	20231121	123700	47767900	15950	15950	15950	15950	1
371	20231121	123600	47751950	15950	15950	15950	15950	1
372	20231121	123500	47736000	15950	15950	15950	15950	1
373	20231121	123400	47720050	15950	15950	15950	15950	0
374	20231121	123300	47720050	15950	15950	15950	15950	0
375	20231121	123200	47720050	15950	15950	15950	15950	0
376	20231121	123100	47720050	15950	15950	15950	15950	11
377	20231121	123000	47544600	15950	15940	15950	15940	113
378	20231121	122900	45742260	15950	15950	15950	15950	1
379	20231121	122800	45726310	15950	15950	15950	15950	0
380	20231121	122700	45726310	15950	15950	15950	15950	0
381	20231121	122600	45726310	15950	15950	15950	15950	0
382	20231121	122500	45726310	15950	15950	15950	15950	0
383	20231121	122400	45726310	15950	15950	15950	15950	1
384	20231121	122300	45710360	15940	15940	15940	15940	0
385	20231121	122200	45710360	15940	15940	15940	15940	0
386	20231121	122100	45710360	15940	15940	15940	15940	0
387	20231121	122000	45710360	15940	15940	15940	15940	3
388	20231121	121900	45662540	15950	15940	15950	15940	56
389	20231121	121800	44769840	15950	15940	15950	15940	69
390	20231121	121700	43669900	15940	15940	15940	15940	0
391	20231121	121600	43669900	15940	15940	15940	15940	0
392	20231121	121500	43669900	15940	15940	15940	15940	1
393	20231121	121400	43653960	15930	15930	15930	15930	0
394	20231121	121300	43653960	15930	15930	15930	15930	0
395	20231121	121200	43653960	15930	15930	15930	15930	1
396	20231121	121100	43638030	15920	15920	15920	15920	1
397	20231121	121000	43622110	15940	15940	15940	15940	0
398	20231121	120900	43622110	15940	15940	15940	15940	0
399	20231121	120800	43622110	15940	15940	15940	15940	2
400	20231121	120700	43590230	15920	15920	15920	15920	0
401	20231121	120600	43590230	15920	15920	15920	15920	0
402	20231121	120500	43590230	15920	15920	15920	15920	0
403	20231121	120400	43590230	15920	15920	15920	15920	2
404	20231121	120300	43558390	15950	15950	15950	15950	0
405	20231121	120200	43558390	15950	15950	15950	15950	0
406	20231121	120100	43558390	15950	15950	15950	15950	0
407	20231121	120000	43558390	15950	15930	15950	15920	36
408	20231121	115900	42984920	15930	15930	15930	15930	0
409	20231121	115800	42984920	15930	15930	15930	15930	0
410	20231121	115700	42984920	15930	15930	15930	15930	0
411	20231121	115600	42984920	15930	15930	15930	15930	1
412	20231121	115500	42968990	15930	15930	15930	15930	0
413	20231121	115400	42968990	15930	15930	15930	15930	0
414	20231121	115300	42968990	15930	15930	15930	15930	0
415	20231121	115200	42968990	15930	15930	15930	15930	0
416	20231121	115100	42968990	15930	15930	15930	15930	0
417	20231121	115000	42968990	15930	15930	15930	15930	1
418	20231121	114900	42953060	15920	15920	15920	15920	0
419	20231121	114800	42953060	15920	15920	15920	15920	0
420	20231121	114700	42953060	15920	15920	15920	15920	36
421	20231121	114600	42379940	15930	15910	15930	15910	13
422	20231121	114500	42173090	15930	15930	15930	15930	0
423	20231121	114400	42173090	15930	15930	15930	15930	1
424	20231121	114300	42157160	15930	15910	15930	15910	128
425	20231121	114200	40120660	15910	15910	15910	15910	1
426	20231121	114100	40104750	15910	15910	15910	15910	226
427	20231121	114000	36509090	15910	15910	15910	15910	0
428	20231121	113900	36509090	15910	15910	15910	15910	33
429	20231121	113800	35984060	15910	15910	15910	15910	0
430	20231121	113700	35984060	15910	15910	15910	15910	2
431	20231121	113600	35952240	15910	15910	15910	15910	0
432	20231121	113500	35952240	15910	15910	15910	15910	0
433	20231121	113400	35952240	15910	15910	15910	15910	0
434	20231121	113300	35952240	15910	15910	15910	15910	0
435	20231121	113200	35952240	15910	15910	15910	15910	0
436	20231121	113100	35952240	15910	15910	15910	15910	0
437	20231121	113000	35952240	15910	15910	15910	15910	0
438	20231121	112900	35952240	15910	15910	15910	15910	1
439	20231121	112800	35936330	15910	15910	15910	15910	14
440	20231121	112700	35713590	15910	15910	15910	15910	0
441	20231121	112600	35713590	15910	15910	15910	15910	0
442	20231121	112500	35713590	15910	15910	15910	15910	0
443	20231121	112400	35713590	15910	15910	15910	15910	0
444	20231121	112300	35713590	15910	15910	15910	15910	13
445	20231121	112200	35506760	15910	15910	15910	15910	6
446	20231121	112100	35411300	15900	15900	15900	15900	0
447	20231121	112000	35411300	15900	15900	15900	15900	0
448	20231121	111900	35411300	15900	15900	15900	15900	5
449	20231121	111800	35331800	15910	15910	15910	15910	0
450	20231121	111700	35331800	15910	15900	15910	15900	12
451	20231121	111600	35140970	15910	15910	15910	15910	0
452	20231121	111500	35140970	15910	15910	15910	15910	0
453	20231121	111400	35140970	15910	15910	15910	15910	0
454	20231121	111300	35140970	15910	15910	15910	15910	0
455	20231121	111200	35140970	15910	15910	15910	15910	0
456	20231121	111100	35140970	15910	15910	15910	15910	0
457	20231121	111000	35140970	15910	15910	15910	15910	0
458	20231121	110900	35140970	15910	15910	15910	15910	0
459	20231121	110800	35140970	15910	15910	15910	15910	11
460	20231121	110700	34965960	15910	15910	15910	15910	0
461	20231121	110600	34965960	15910	15910	15910	15910	0
462	20231121	110500	34965960	15910	15910	15910	15910	0
463	20231121	110400	34965960	15910	15910	15910	15910	0
464	20231121	110300	34965960	15910	15910	15910	15910	0
465	20231121	110200	34965960	15910	15910	15910	15910	0
466	20231121	110100	34965960	15910	15910	15910	15910	0
467	20231121	110000	34965960	15910	15910	15910	15910	11
468	20231121	105900	34790950	15910	15910	15910	15910	46
469	20231121	105800	34059090	15910	15910	15910	15910	0
470	20231121	105700	34059090	15910	15910	15910	15910	0
471	20231121	105600	34059090	15910	15910	15910	15910	0
472	20231121	105500	34059090	15910	15910	15910	15910	0
473	20231121	105400	34059090	15910	15910	15910	15910	0
474	20231121	105300	34059090	15910	15910	15910	15910	0
475	20231121	105200	34059090	15910	15910	15910	15910	0
476	20231121	105100	34059090	15910	15910	15910	15910	0
477	20231121	105000	34059090	15910	15910	15910	15910	1
478	20231121	104900	34043180	15900	15900	15900	15900	50
479	20231121	104800	33248180	15900	15900	15900	15900	50
480	20231121	104700	32453180	15910	15910	15910	15910	0
481	20231121	104600	32453180	15910	15910	15910	15910	5
482	20231121	104500	32373630	15900	15900	15900	15900	0
483	20231121	104400	32373630	15900	15900	15900	15900	0
484	20231121	104300	32373630	15900	15900	15900	15900	1
485	20231121	104200	32357730	15910	15910	15910	15910	1
486	20231121	104100	32341820	15900	15900	15900	15900	151
487	20231121	104000	29940920	15900	15900	15900	15900	50
488	20231121	103900	29145920	15900	15900	15900	15900	32
489	20231121	103800	28637120	15900	15900	15900	15900	55
490	20231121	103700	27762620	15900	15900	15900	15900	43
491	20231121	103600	27078920	15900	15900	15900	15900	57
492	20231121	103500	26172620	15900	15900	15900	15900	60
493	20231121	103400	25218620	15900	15900	15900	15900	0
494	20231121	103300	25218620	15900	15900	15900	15900	0
495	20231121	103200	25218620	15900	15900	15900	15900	3
496	20231121	103100	25170920	15900	15900	15900	15900	1
497	20231121	103000	25155020	15900	15900	15900	15900	0
498	20231121	102900	25155020	15900	15900	15900	15900	1
499	20231121	102800	25139120	15900	15900	15900	15900	0
500	20231121	102700	25139120	15900	15900	15900	15900	0
501	20231121	102600	25139120	15900	15900	15900	15900	0
502	20231121	102500	25139120	15900	15900	15900	15900	313
503	20231121	102400	20162420	15890	15890	15890	15890	0
504	20231121	102300	20162420	15890	15890	15890	15890	0
505	20231121	102200	20162420	15890	15890	15890	15890	0
506	20231121	102100	20162420	15890	15890	15890	15890	0
507	20231121	102000	20162420	15890	15890	15890	15890	0
508	20231121	101900	20162420	15890	15890	15890	15890	0
509	20231121	101800	20162420	15890	15890	15890	15890	0
510	20231121	101700	20162420	15890	15890	15890	15890	0
511	20231121	101600	20162420	15890	15890	15890	15890	0
512	20231121	101500	20162420	15890	15890	15890	15890	0
513	20231121	101400	20162420	15890	15890	15890	15890	40
514	20231121	101300	19526820	15890	15890	15890	15890	0
515	20231121	101200	19526820	15890	15890	15890	15890	0
516	20231121	101100	19526820	15890	15890	15890	15890	0
517	20231121	101000	19526820	15890	15890	15890	15890	0
518	20231121	100900	19526820	15890	15890	15890	15890	0
519	20231121	100800	19526820	15890	15890	15890	15890	0
520	20231121	100700	19526820	15890	15890	15890	15890	0
521	20231121	100600	19526820	15890	15890	15890	15890	0
522	20231121	100500	19526820	15890	15890	15890	15890	0
523	20231121	100400	19526820	15890	15890	15890	15890	0
524	20231121	100300	19526820	15890	15890	15890	15890	0
525	20231121	100200	19526820	15890	15890	15890	15890	0
526	20231121	100100	19526820	15890	15890	15890	15890	6
527	20231121	100000	19431480	15900	15900	15900	15900	0
528	20231121	095900	19431480	15900	15900	15900	15900	0
529	20231121	095800	19431480	15900	15900	15900	15900	10
530	20231121	095700	19272480	15900	15900	15900	15900	20
531	20231121	095600	18954480	15870	15870	15870	15870	0
532	20231121	095500	18954480	15870	15870	15870	15870	0
533	20231121	095400	18954480	15870	15870	15870	15870	0
534	20231121	095300	18954480	15870	15870	15870	15870	0
535	20231121	095200	18954480	15870	15870	15870	15870	0
536	20231121	095100	18954480	15870	15890	15890	15870	200
537	20231121	095000	15780300	15880	15880	15880	15880	0
538	20231121	094900	15780300	15880	15880	15880	15880	0
539	20231121	094800	15780300	15880	15880	15880	15880	0
540	20231121	094700	15780300	15880	15880	15880	15880	0
541	20231121	094600	15780300	15880	15880	15880	15880	0
542	20231121	094500	15780300	15880	15880	15880	15880	0
543	20231121	094400	15780300	15880	15880	15880	15880	0
544	20231121	094300	15780300	15880	15880	15880	15880	0
545	20231121	094200	15780300	15880	15880	15880	15880	0
546	20231121	094100	15780300	15880	15880	15880	15880	1
547	20231121	094000	15764420	15880	15880	15880	15880	27
548	20231121	093900	15335660	15880	15890	15890	15880	20
549	20231121	093800	15017870	15880	15880	15880	15880	0
550	20231121	093700	15017870	15880	15880	15880	15880	0
551	20231121	093600	15017870	15880	15880	15880	15880	0
552	20231121	093500	15017870	15880	15880	15880	15880	0
553	20231121	093400	15017870	15880	15880	15880	15880	0
554	20231121	093300	15017870	15880	15880	15880	15880	0
555	20231121	093200	15017870	15880	15880	15880	15880	0
556	20231121	093100	15017870	15880	15900	15900	15880	18
557	20231121	093000	14731840	15900	15900	15900	15900	0
558	20231121	092900	14731840	15900	15900	15900	15900	0
559	20231121	092800	14731840	15900	15900	15900	15900	0
560	20231121	092700	14731840	15900	15900	15900	15900	0
561	20231121	092600	14731840	15900	15900	15900	15900	0
562	20231121	092500	14731840	15900	15900	15900	15900	241
563	20231121	092400	10899940	15880	15880	15880	15880	0
564	20231121	092300	10899940	15880	15880	15880	15880	11
565	20231121	092200	10725260	15890	15890	15890	15890	0
566	20231121	092100	10725260	15890	15900	15900	15890	23
567	20231121	092000	10359660	15900	15900	15900	15900	0
568	20231121	091900	10359660	15900	15870	15900	15870	2
569	20231121	091800	10327890	15870	15870	15870	15870	0
570	20231121	091700	10327890	15870	15870	15870	15870	3
571	20231121	091600	10280280	15860	15860	15860	15860	0
572	20231121	091500	10280280	15860	15860	15860	15860	64
573	20231121	091400	9265240	15800	15800	15800	15800	0
574	20231121	091300	9265240	15800	15910	15910	15800	390
575	20231121	091200	3078160	15960	15960	15960	15960	10
576	20231121	091100	2918560	15970	15970	15970	15970	20
577	20231121	091000	2599160	15860	15860	15860	15860	0
578	20231121	090900	2599160	15860	15860	15860	15860	0
579	20231121	090800	2599160	15860	15860	15860	15860	0
580	20231121	090700	2599160	15860	15860	15860	15860	12
581	20231121	090600	2408840	15820	15820	15820	15820	0
582	20231121	090500	2408840	15820	15860	15860	15820	51
583	20231121	090400	1601890	15860	15860	15860	15860	7
584	20231121	090300	1490870	15860	15860	15860	15860	57
585	20231121	090200	586850	15860	15860	15860	15860	0
586	20231121	090100	586850	15860	15860	15860	15860	0
587	20231121	090000	586850	15860	15860	15870	15860	37