KissMeData/006390/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184700	139061860	16080	16080	16080	16080	417
3	20231110	184600	139061860	16080	16080	16080	16080	0
4	20231110	184500	139061860	16080	16080	16080	16080	0
5	20231110	184400	139061860	16080	16080	16080	16080	0
6	20231110	184300	139061860	16080	16080	16080	16080	0
7	20231110	184200	139061860	16080	16080	16080	16080	0
8	20231110	184100	139061860	16080	16080	16080	16080	0
9	20231110	184000	139061860	16080	16080	16080	16080	0
10	20231110	183900	139061860	16080	16080	16080	16080	0
11	20231110	183800	139061860	16080	16080	16080	16080	0
12	20231110	183700	139061860	16080	16080	16080	16080	0
13	20231110	183600	139061860	16080	16080	16080	16080	0
14	20231110	183500	139061860	16080	16080	16080	16080	0
15	20231110	183400	139061860	16080	16080	16080	16080	0
16	20231110	183300	139061860	16080	16080	16080	16080	0
17	20231110	183200	139061860	16080	16080	16080	16080	0
18	20231110	183100	139061860	16080	16080	16080	16080	0
19	20231110	183000	139061860	16080	16080	16080	16080	0
20	20231110	182900	139061860	16080	16080	16080	16080	0
21	20231110	182800	139061860	16080	16080	16080	16080	0
22	20231110	182700	139061860	16080	16080	16080	16080	0
23	20231110	182600	139061860	16080	16080	16080	16080	0
24	20231110	182500	139061860	16080	16080	16080	16080	0
25	20231110	182400	139061860	16080	16080	16080	16080	0
26	20231110	182300	139061860	16080	16080	16080	16080	0
27	20231110	182200	139061860	16080	16080	16080	16080	0
28	20231110	182100	139061860	16080	16080	16080	16080	0
29	20231110	182000	139061860	16080	16080	16080	16080	0
30	20231110	181900	139061860	16080	16080	16080	16080	0
31	20231110	181800	139061860	16080	16080	16080	16080	0
32	20231110	181700	139061860	16080	16080	16080	16080	417
33	20231110	181600	139061860	16080	16080	16080	16080	0
34	20231110	181500	139061860	16080	16080	16080	16080	0
35	20231110	181400	139061860	16080	16080	16080	16080	0
36	20231110	181300	139061860	16080	16080	16080	16080	0
37	20231110	181200	139061860	16080	16080	16080	16080	0
38	20231110	181100	139061860	16080	16080	16080	16080	0
39	20231110	181000	139061860	16080	16080	16080	16080	0
40	20231110	180900	139061860	16080	16080	16080	16080	0
41	20231110	180800	139061860	16080	16080	16080	16080	0
42	20231110	180700	139061860	16080	16080	16080	16080	0
43	20231110	180600	139061860	16080	16080	16080	16080	0
44	20231110	180500	139061860	16080	16080	16080	16080	0
45	20231110	180400	139061860	16080	16080	16080	16080	0
46	20231110	180300	139061860	16080	16080	16080	16080	0
47	20231110	180200	139061860	16080	16080	16080	16080	0
48	20231110	180100	139061860	16080	16080	16080	16080	0
49	20231110	180000	139061860	16080	16080	16080	16080	0
50	20231110	175900	139061860	16080	16080	16080	16080	0
51	20231110	175800	139061860	16080	16080	16080	16080	0
52	20231110	175700	139061860	16080	16080	16080	16080	0
53	20231110	175600	139061860	16080	16080	16080	16080	0
54	20231110	175500	139061860	16080	16080	16080	16080	0
55	20231110	175400	139061860	16080	16080	16080	16080	0
56	20231110	175300	139061860	16080	16080	16080	16080	0
57	20231110	175200	139061860	16080	16080	16080	16080	0
58	20231110	175100	139061860	16080	16080	16080	16080	0
59	20231110	175000	139061860	16080	16080	16080	16080	0
60	20231110	174900	139061860	16080	16080	16080	16080	0
61	20231110	174800	139061860	16080	16080	16080	16080	0
62	20231110	174700	139061860	16080	16080	16080	16080	417
63	20231110	174600	139061860	16080	16080	16080	16080	0
64	20231110	174500	139061860	16080	16080	16080	16080	0
65	20231110	174400	139061860	16080	16080	16080	16080	0
66	20231110	174300	139061860	16080	16080	16080	16080	0
67	20231110	174200	139061860	16080	16080	16080	16080	0
68	20231110	174100	139061860	16080	16080	16080	16080	0
69	20231110	174000	139061860	16080	16080	16080	16080	0
70	20231110	173900	139061860	16080	16080	16080	16080	0
71	20231110	173800	139061860	16080	16080	16080	16080	0
72	20231110	173700	139061860	16080	16080	16080	16080	0
73	20231110	173600	139061860	16080	16080	16080	16080	0
74	20231110	173500	139061860	16080	16080	16080	16080	0
75	20231110	173400	139061860	16080	16080	16080	16080	0
76	20231110	173300	139061860	16080	16080	16080	16080	0
77	20231110	173200	139061860	16080	16080	16080	16080	0
78	20231110	173100	139061860	16080	16080	16080	16080	0
79	20231110	173000	139061860	16080	16080	16080	16080	0
80	20231110	172900	139061860	16080	16080	16080	16080	0
81	20231110	172800	139061860	16080	16080	16080	16080	0
82	20231110	172700	139061860	16080	16080	16080	16080	0
83	20231110	172600	139061860	16080	16080	16080	16080	0
84	20231110	172500	139061860	16080	16080	16080	16080	0
85	20231110	172400	139061860	16080	16080	16080	16080	0
86	20231110	172300	139061860	16080	16080	16080	16080	0
87	20231110	172200	139061860	16080	16080	16080	16080	0
88	20231110	172100	139061860	16080	16080	16080	16080	0
89	20231110	172000	139061860	16080	16080	16080	16080	0
90	20231110	171900	139061860	16080	16080	16080	16080	0
91	20231110	171800	139061860	16080	16080	16080	16080	0
92	20231110	171700	139061860	16080	16080	16080	16080	417
93	20231110	171600	139061860	16080	16080	16080	16080	0
94	20231110	171500	139061860	16080	16080	16080	16080	0
95	20231110	171400	139061860	16080	16080	16080	16080	0
96	20231110	171300	139061860	16080	16080	16080	16080	0
97	20231110	171200	139061860	16080	16080	16080	16080	0
98	20231110	171100	139061860	16080	16080	16080	16080	0
99	20231110	171000	139061860	16080	16080	16080	16080	0
100	20231110	170900	139061860	16080	16080	16080	16080	0
101	20231110	170800	139061860	16080	16080	16080	16080	0
102	20231110	170700	139061860	16080	16080	16080	16080	0
103	20231110	170600	139061860	16080	16080	16080	16080	0
104	20231110	170500	139061860	16080	16080	16080	16080	0
105	20231110	170400	139061860	16080	16080	16080	16080	0
106	20231110	170300	139061860	16080	16080	16080	16080	0
107	20231110	170200	139061860	16080	16080	16080	16080	0
108	20231110	170100	139061860	16080	16080	16080	16080	0
109	20231110	170000	139061860	16080	16080	16080	16080	0
110	20231110	165900	139061860	16080	16080	16080	16080	0
111	20231110	165800	139061860	16080	16080	16080	16080	0
112	20231110	165700	139061860	16080	16080	16080	16080	0
113	20231110	165600	139061860	16080	16080	16080	16080	0
114	20231110	165500	139061860	16080	16080	16080	16080	0
115	20231110	165400	139061860	16080	16080	16080	16080	0
116	20231110	165300	139061860	16080	16080	16080	16080	0
117	20231110	165200	139061860	16080	16080	16080	16080	0
118	20231110	165100	139061860	16080	16080	16080	16080	0
119	20231110	165000	139061860	16080	16080	16080	16080	0
120	20231110	164900	139061860	16080	16080	16080	16080	0
121	20231110	164800	139061860	16080	16080	16080	16080	0
122	20231110	164700	139061860	16080	16080	16080	16080	417
123	20231110	164600	139061860	16080	16080	16080	16080	0
124	20231110	164500	139061860	16080	16080	16080	16080	0
125	20231110	164400	139061860	16080	16080	16080	16080	0
126	20231110	164300	139061860	16080	16080	16080	16080	0
127	20231110	164200	139061860	16080	16080	16080	16080	0
128	20231110	164100	139061860	16080	16080	16080	16080	0
129	20231110	164000	139061860	16080	16080	16080	16080	0
130	20231110	163900	139061860	16080	16080	16080	16080	0
131	20231110	163800	139061860	16080	16080	16080	16080	0
132	20231110	163700	139061860	16080	16080	16080	16080	0
133	20231110	163600	139061860	16080	16080	16080	16080	0
134	20231110	163500	139061860	16080	16080	16080	16080	0
135	20231110	163400	139061860	16080	16080	16080	16080	0
136	20231110	163300	139061860	16080	16080	16080	16080	0
137	20231110	163200	139061860	16080	16080	16080	16080	0
138	20231110	163100	139061860	16080	16080	16080	16080	0
139	20231110	163000	139061860	16080	16080	16080	16080	0
140	20231110	162900	139061860	16080	16080	16080	16080	0
141	20231110	162800	139061860	16080	16080	16080	16080	0
142	20231110	162700	139061860	16080	16080	16080	16080	0
143	20231110	162600	139061860	16080	16080	16080	16080	0
144	20231110	162500	139061860	16080	16080	16080	16080	0
145	20231110	162400	139061860	16080	16080	16080	16080	0
146	20231110	162300	139061860	16080	16080	16080	16080	0
147	20231110	162200	139061860	16080	16080	16080	16080	0
148	20231110	162100	139061860	16080	16080	16080	16080	0
149	20231110	162000	139061860	16080	16080	16080	16080	0
150	20231110	161900	139061860	16080	16080	16080	16080	0
151	20231110	161800	139061860	16080	16080	16080	16080	0
152	20231110	161700	139061860	16080	16080	16080	16080	417
153	20231110	161600	139061860	16080	16080	16080	16080	0
154	20231110	161500	139061860	16080	16080	16080	16080	0
155	20231110	161400	139061860	16080	16080	16080	16080	0
156	20231110	161300	139061860	16080	16080	16080	16080	0
157	20231110	161200	139061860	16080	16080	16080	16080	0
158	20231110	161100	139061860	16080	16080	16080	16080	0
159	20231110	161000	139061860	16080	16080	16080	16080	0
160	20231110	160900	139061860	16080	16080	16080	16080	0
161	20231110	160800	139061860	16080	16080	16080	16080	0
162	20231110	160700	139061860	16080	16080	16080	16080	0
163	20231110	160600	139061860	16080	16080	16080	16080	0
164	20231110	160500	139061860	16080	16080	16080	16080	0
165	20231110	160400	139061860	16080	16080	16080	16080	0
166	20231110	160300	139061860	16080	16080	16080	16080	0
167	20231110	160200	139061860	16080	16080	16080	16080	0
168	20231110	160100	139061860	16080	16080	16080	16080	0
169	20231110	160000	139061860	16080	16080	16080	16080	0
170	20231110	155900	139061860	16080	16080	16080	16080	0
171	20231110	155800	139061860	16080	16080	16080	16080	0
172	20231110	155700	139061860	16080	16080	16080	16080	0
173	20231110	155600	139061860	16080	16080	16080	16080	0
174	20231110	155500	139061860	16080	16080	16080	16080	0
175	20231110	155400	139061860	16080	16080	16080	16080	0
176	20231110	155300	139061860	16080	16080	16080	16080	0
177	20231110	155200	139061860	16080	16080	16080	16080	0
178	20231110	155100	139061860	16080	16080	16080	16080	0
179	20231110	155000	139061860	16080	16080	16080	16080	0
180	20231110	154900	139061860	16080	16080	16080	16080	0
181	20231110	154800	139061860	16080	16080	16080	16080	0
182	20231110	154700	139061860	16080	16080	16080	16080	417
183	20231110	154600	139061860	16080	16080	16080	16080	0
184	20231110	154500	139061860	16080	16080	16080	16080	0
185	20231110	154400	139061860	16080	16080	16080	16080	0
186	20231110	154300	139061860	16080	16080	16080	16080	0
187	20231110	154200	139061860	16080	16080	16080	16080	0
188	20231110	154100	139061860	16080	16080	16080	16080	0
189	20231110	154000	139061860	16080	16080	16080	16080	0
190	20231110	153900	139061860	16080	16080	16080	16080	0
191	20231110	153800	139061860	16080	16080	16080	16080	0
192	20231110	153700	139061860	16080	16080	16080	16080	0
193	20231110	153600	139061860	16080	16080	16080	16080	0
194	20231110	153500	139061860	16080	16080	16080	16080	0
195	20231110	153400	139061860	16080	16080	16080	16080	0
196	20231110	153300	139061860	16080	16080	16080	16080	0
197	20231110	153200	139061860	16080	16080	16080	16080	0
198	20231110	153100	139061860	16080	16080	16080	16080	0
199	20231110	153000	139061860	16080	16080	16080	16080	417
200	20231110	152900	132356500	16030	16030	16030	16030	0
201	20231110	152800	132356500	16030	16030	16030	16030	0
202	20231110	152700	132356500	16030	16030	16030	16030	0
203	20231110	152600	132356500	16030	16030	16030	16030	0
204	20231110	152500	132356500	16030	16030	16030	16030	0
205	20231110	152400	132356500	16030	16030	16030	16030	0
206	20231110	152300	132356500	16030	16030	16030	16030	0
207	20231110	152200	132356500	16030	16030	16030	16030	0
208	20231110	152100	132356500	16030	16030	16030	16030	0
209	20231110	152000	132356500	16030	16030	16030	16030	0
210	20231110	151900	132356500	16030	16010	16030	15990	200
211	20231110	151800	129153190	16000	15960	16000	15960	464
212	20231110	151700	121733900	15960	15960	16010	15960	308
213	20231110	151600	116803650	15950	15980	15980	15950	59
214	20231110	151500	115862150	15980	15980	15980	15980	0
215	20231110	151400	115862150	15980	15990	15990	15980	16
216	20231110	151300	115606460	16000	16010	16010	16000	8
217	20231110	151200	115478400	16020	16020	16020	16020	0
218	20231110	151100	115478400	16020	16020	16020	16020	35
219	20231110	151000	114917700	16030	16030	16030	16030	14
220	20231110	150900	114693280	16040	16040	16040	16040	0
221	20231110	150800	114693280	16040	16040	16040	16040	12
222	20231110	150700	114500800	16040	16040	16040	16040	36
223	20231110	150600	113923360	16050	16050	16050	16050	0
224	20231110	150500	113923360	16050	16080	16080	16050	21
225	20231110	150400	113585920	16090	16090	16090	16090	15
226	20231110	150300	113344570	16090	16090	16090	16090	4
227	20231110	150200	113280210	16090	16090	16090	16090	15
228	20231110	150100	113038860	16090	16090	16090	16090	12
229	20231110	150000	112845780	16080	16080	16080	16080	8
230	20231110	145900	112717140	16080	16080	16080	16080	0
231	20231110	145800	112717140	16080	16080	16080	16080	0
232	20231110	145700	112717140	16080	16080	16080	16080	0
233	20231110	145600	112717140	16080	16080	16080	16080	0
234	20231110	145500	112717140	16080	16100	16100	16080	42
235	20231110	145400	112040980	16110	16040	16140	16040	474
236	20231110	145300	104402470	15970	16000	16170	15970	35
237	20231110	145200	103841410	15960	15930	15960	15930	291
238	20231110	145100	99203310	15930	15930	15930	15930	4
239	20231110	145000	99139590	15930	15930	15930	15930	13
240	20231110	144900	98932500	15930	15920	15930	15920	64
241	20231110	144800	97913470	15920	15880	15920	15880	186
242	20231110	144700	94959410	15880	15860	15880	15860	125
243	20231110	144600	92976310	15860	15860	15860	15860	4
244	20231110	144500	92912870	15860	15850	15860	15850	21
245	20231110	144400	92580010	15810	15810	15810	15810	105
246	20231110	144300	90919960	15800	15800	15800	15800	991
247	20231110	144200	75262160	15800	15800	15800	15800	174
248	20231110	144100	72512960	15800	15800	15800	15800	60
249	20231110	144000	71564960	15800	15800	15800	15800	210
250	20231110	143900	68246960	15800	15800	15800	15800	53
251	20231110	143800	67409560	15800	15800	15800	15800	204
252	20231110	143700	64186360	15800	15790	15800	15790	48
253	20231110	143600	63428400	15800	15800	15800	15800	0
254	20231110	143500	63428400	15800	15800	15800	15800	1
255	20231110	143400	63412600	15800	15800	15800	15800	0
256	20231110	143300	63412600	15800	15800	15800	15800	0
257	20231110	143200	63412600	15800	15800	15800	15800	1
258	20231110	143100	63396800	15800	15800	15800	15800	3
259	20231110	143000	63349400	15800	15800	15800	15800	0
260	20231110	142900	63349400	15800	15800	15800	15800	3
261	20231110	142800	63302000	15800	15800	15800	15800	1
262	20231110	142700	63286200	15800	15800	15800	15800	0
263	20231110	142600	63286200	15800	15800	15800	15800	3
264	20231110	142500	63238800	15800	15800	15800	15800	0
265	20231110	142400	63238800	15800	15800	15800	15800	4
266	20231110	142300	63175600	15800	15800	15800	15800	0
267	20231110	142200	63175600	15800	15800	15800	15800	3
268	20231110	142100	63128200	15800	15800	15800	15800	1
269	20231110	142000	63112400	15800	15800	15800	15800	3
270	20231110	141900	63065000	15800	15800	15800	15800	4
271	20231110	141800	63001800	15800	15800	15800	15800	3
272	20231110	141700	62954400	15800	15800	15800	15800	3
273	20231110	141600	62907000	15790	15790	15790	15790	0
274	20231110	141500	62907000	15790	15790	15790	15790	0
275	20231110	141400	62907000	15790	15790	15790	15790	0
276	20231110	141300	62907000	15790	15790	15790	15790	0
277	20231110	141200	62907000	15790	15790	15790	15790	2
278	20231110	141100	62875420	15790	15790	15790	15790	0
279	20231110	141000	62875420	15790	15790	15790	15790	0
280	20231110	140900	62875420	15790	15790	15790	15790	0
281	20231110	140800	62875420	15790	15790	15790	15790	10
282	20231110	140700	62717520	15800	15800	15800	15800	0
283	20231110	140600	62717520	15800	15800	15800	15800	4
284	20231110	140500	62654320	15800	15800	15800	15800	0
285	20231110	140400	62654320	15800	15800	15800	15800	100
286	20231110	140300	61074320	15800	15800	15800	15800	3
287	20231110	140200	61026920	15780	15780	15780	15780	0
288	20231110	140100	61026920	15780	15780	15780	15780	0
289	20231110	140000	61026920	15780	15780	15780	15780	0
290	20231110	135900	61026920	15780	15780	15780	15780	0
291	20231110	135800	61026920	15780	15780	15780	15780	30
292	20231110	135700	60553520	15800	15800	15800	15800	0
293	20231110	135600	60553520	15800	15800	15800	15800	1
294	20231110	135500	60537720	15780	15790	15790	15780	75
295	20231110	135400	59353580	15800	15800	15800	15800	0
296	20231110	135300	59353580	15800	15800	15800	15800	0
297	20231110	135200	59353580	15800	15800	15800	15800	3
298	20231110	135100	59306180	15790	15790	15790	15790	0
299	20231110	135000	59306180	15790	15790	15790	15790	79
300	20231110	134900	58058770	15800	15800	15800	15800	80
301	20231110	134800	56794770	15800	15800	15800	15800	0
302	20231110	134700	56794770	15800	15800	15800	15800	0
303	20231110	134600	56794770	15800	15800	15800	15800	0
304	20231110	134500	56794770	15800	15800	15800	15800	9
305	20231110	134400	56652570	15800	15810	15810	15800	447
306	20231110	134300	49589940	15810	15810	15810	15810	1
307	20231110	134200	49574130	15810	15810	15810	15810	0
308	20231110	134100	49574130	15810	15810	15810	15810	0
309	20231110	134000	49574130	15810	15810	15810	15810	1
310	20231110	133900	49558320	15810	15810	15810	15810	0
311	20231110	133800	49558320	15810	15810	15810	15810	57
312	20231110	133700	48657150	15810	15810	15810	15810	0
313	20231110	133600	48657150	15810	15810	15810	15810	0
314	20231110	133500	48657150	15810	15810	15810	15810	0
315	20231110	133400	48657150	15810	15810	15810	15810	1
316	20231110	133300	48641340	15810	15810	15810	15810	0
317	20231110	133200	48641340	15810	15810	15810	15810	10
318	20231110	133100	48483240	15810	15810	15810	15810	0
319	20231110	133000	48483240	15810	15810	15810	15810	0
320	20231110	132900	48483240	15810	15810	15810	15810	10
321	20231110	132800	48325140	15810	15810	15810	15810	0
322	20231110	132700	48325140	15810	15810	15810	15810	1
323	20231110	132600	48309330	15810	15810	15810	15810	0
324	20231110	132500	48309330	15810	15810	15810	15810	0
325	20231110	132400	48309330	15810	15810	15810	15810	10
326	20231110	132300	48151230	15810	15810	15810	15810	1
327	20231110	132200	48135420	15810	15810	15810	15810	0
328	20231110	132100	48135420	15810	15810	15810	15810	0
329	20231110	132000	48135420	15810	15810	15810	15810	1
330	20231110	131900	48119610	15810	15810	15810	15810	3
331	20231110	131800	48072180	15810	15810	15810	15810	11
332	20231110	131700	47898270	15810	15810	15810	15810	0
333	20231110	131600	47898270	15810	15810	15810	15810	3
334	20231110	131500	47850840	15810	15810	15810	15810	1
335	20231110	131400	47835030	15810	15810	15810	15810	3
336	20231110	131300	47787600	15810	15810	15810	15810	0
337	20231110	131200	47787600	15810	15810	15810	15810	0
338	20231110	131100	47787600	15810	15810	15810	15810	3
339	20231110	131000	47740170	15810	15810	15810	15810	1
340	20231110	130900	47724360	15810	15810	15810	15810	3
341	20231110	130800	47676930	15810	15810	15810	15810	14
342	20231110	130700	47455590	15810	15810	15810	15810	0
343	20231110	130600	47455590	15810	15810	15810	15810	3
344	20231110	130500	47408160	15810	15810	15810	15810	21
345	20231110	130400	47076150	15810	15810	15810	15810	3
346	20231110	130300	47028720	15810	15810	15810	15810	0
347	20231110	130200	47028720	15810	15810	15810	15810	4
348	20231110	130100	46965480	15810	15810	15810	15810	3
349	20231110	130000	46918050	15810	15810	15810	15810	0
350	20231110	125900	46918050	15810	15810	15810	15810	0
351	20231110	125800	46918050	15810	15810	15810	15810	0
352	20231110	125700	46918050	15810	15810	15810	15810	3
353	20231110	125600	46870620	15810	15810	15810	15810	1
354	20231110	125500	46854810	15810	15810	15810	15810	1
355	20231110	125400	46839000	15810	15810	15810	15810	0
356	20231110	125300	46839000	15810	15810	15810	15810	134
357	20231110	125200	44720460	15810	15810	15810	15810	0
358	20231110	125100	44720460	15810	15810	15810	15810	0
359	20231110	125000	44720460	15810	15810	15810	15810	4
360	20231110	124900	44657220	15810	15810	15810	15810	0
361	20231110	124800	44657220	15810	15810	15810	15810	3
362	20231110	124700	44609790	15810	15810	15810	15810	0
363	20231110	124600	44609790	15810	15800	15810	15800	420
364	20231110	124500	37973550	15810	15810	15810	15810	0
365	20231110	124400	37973550	15810	15810	15810	15810	1
366	20231110	124300	37957740	15810	15810	15810	15810	0
367	20231110	124200	37957740	15810	15800	15810	15800	549
368	20231110	124100	29282990	15810	15810	15810	15810	0
369	20231110	124000	29282990	15810	15810	15810	15810	0
370	20231110	123900	29282990	15810	15810	15810	15810	1
371	20231110	123800	29267180	15810	15810	15810	15810	0
372	20231110	123700	29267180	15810	15810	15810	15810	0
373	20231110	123600	29267180	15810	15810	15810	15810	2
374	20231110	123500	29235560	15810	15810	15810	15810	0
375	20231110	123400	29235560	15810	15800	15810	15800	55
376	20231110	123300	28366510	15810	15810	15810	15810	0
377	20231110	123200	28366510	15810	15810	15810	15810	1
378	20231110	123100	28350700	15810	15810	15810	15810	0
379	20231110	123000	28350700	15810	15810	15810	15810	0
380	20231110	122900	28350700	15810	15810	15810	15810	0
381	20231110	122800	28350700	15810	15810	15810	15810	0
382	20231110	122700	28350700	15810	15810	15810	15810	1
383	20231110	122600	28334890	15810	15810	15810	15810	0
384	20231110	122500	28334890	15810	15810	15810	15810	0
385	20231110	122400	28334890	15810	15810	15810	15810	0
386	20231110	122300	28334890	15810	15810	15810	15810	0
387	20231110	122200	28334890	15810	15810	15810	15810	0
388	20231110	122100	28334890	15810	15810	15810	15810	2
389	20231110	122000	28303270	15810	15810	15810	15810	0
390	20231110	121900	28303270	15810	15810	15810	15810	0
391	20231110	121800	28303270	15810	15810	15810	15810	0
392	20231110	121700	28303270	15810	15810	15810	15810	0
393	20231110	121600	28303270	15810	15810	15810	15810	0
394	20231110	121500	28303270	15810	15810	15810	15810	0
395	20231110	121400	28303270	15810	15810	15810	15810	0
396	20231110	121300	28303270	15810	15810	15810	15810	0
397	20231110	121200	28303270	15810	15810	15810	15810	1
398	20231110	121100	28287460	15800	15800	15800	15800	0
399	20231110	121000	28287460	15800	15810	15810	15800	386
400	20231110	120900	22184840	15810	15810	15810	15810	0
401	20231110	120800	22184840	15810	15810	15810	15810	0
402	20231110	120700	22184840	15810	15800	15810	15800	8
403	20231110	120600	22058420	15810	15810	15810	15810	0
404	20231110	120500	22058420	15810	15810	15810	15810	0
405	20231110	120400	22058420	15810	15810	15810	15810	0
406	20231110	120300	22058420	15810	15800	15810	15800	7
407	20231110	120200	21947800	15800	15800	15800	15800	0
408	20231110	120100	21947800	15800	15800	15800	15800	0
409	20231110	120000	21947800	15800	15800	15800	15800	33
410	20231110	115900	21426400	15800	15800	15800	15800	3
411	20231110	115800	21379000	15810	15810	15810	15810	1
412	20231110	115700	21363190	15810	15810	15810	15810	0
413	20231110	115600	21363190	15810	15800	15810	15800	23
414	20231110	115500	20999670	15800	15800	15800	15800	2
415	20231110	115400	20968070	15800	15800	15800	15800	0
416	20231110	115300	20968070	15800	15800	15800	15800	0
417	20231110	115200	20968070	15800	15800	15800	15800	0
418	20231110	115100	20968070	15800	15800	15800	15800	19
419	20231110	115000	20667870	15810	15810	15810	15810	0
420	20231110	114900	20667870	15810	15810	15810	15810	1
421	20231110	114800	20652060	15810	15810	15810	15810	0
422	20231110	114700	20652060	15810	15810	15810	15810	0
423	20231110	114600	20652060	15810	15810	15810	15810	1
424	20231110	114500	20636250	15810	15810	15810	15810	0
425	20231110	114400	20636250	15810	15810	15810	15810	0
426	20231110	114300	20636250	15810	15810	15810	15800	76
427	20231110	114200	19434780	15810	15810	15810	15810	0
428	20231110	114100	19434780	15810	15810	15810	15810	0
429	20231110	114000	19434780	15810	15810	15810	15810	6
430	20231110	113900	19339920	15810	15810	15810	15810	0
431	20231110	113800	19339920	15810	15810	15810	15810	0
432	20231110	113700	19339920	15810	15810	15810	15810	0
433	20231110	113600	19339920	15810	15810	15810	15810	1
434	20231110	113500	19324110	15810	15810	15810	15810	1
435	20231110	113400	19308300	15810	15810	15810	15810	5
436	20231110	113300	19229250	15810	15810	15810	15810	0
437	20231110	113200	19229250	15810	15810	15810	15810	1
438	20231110	113100	19213440	15810	15810	15810	15810	0
439	20231110	113000	19213440	15810	15810	15810	15810	0
440	20231110	112900	19213440	15810	15810	15810	15810	0
441	20231110	112800	19213440	15810	15810	15810	15810	1
442	20231110	112700	19197630	15810	15810	15810	15810	0
443	20231110	112600	19197630	15810	15810	15810	15810	0
444	20231110	112500	19197630	15810	15810	15810	15810	0
445	20231110	112400	19197630	15810	15810	15810	15810	11
446	20231110	112300	19023720	15810	15810	15810	15810	11
447	20231110	112200	18849810	15810	15810	15810	15810	3
448	20231110	112100	18802380	15810	15810	15810	15810	6
449	20231110	112000	18707520	15810	15810	15810	15810	0
450	20231110	111900	18707520	15810	15810	15810	15810	1
451	20231110	111800	18691710	15810	15810	15810	15810	0
452	20231110	111700	18691710	15810	15810	15810	15810	1
453	20231110	111600	18675900	15810	15810	15810	15810	8
454	20231110	111500	18549420	15810	15810	15810	15810	7
455	20231110	111400	18438750	15810	15810	15810	15810	0
456	20231110	111300	18438750	15810	15810	15810	15810	1
457	20231110	111200	18422940	15810	15810	15810	15810	0
458	20231110	111100	18422940	15810	15810	15810	15810	1
459	20231110	111000	18407130	15810	15810	15810	15810	0
460	20231110	110900	18407130	15810	15810	15810	15810	0
461	20231110	110800	18407130	15810	15810	15810	15810	1
462	20231110	110700	18391320	15810	15810	15810	15810	0
463	20231110	110600	18391320	15810	15810	15810	15810	0
464	20231110	110500	18391320	15810	15810	15810	15810	1
465	20231110	110400	18375510	15810	15810	15810	15810	0
466	20231110	110300	18375510	15810	15810	15810	15810	1
467	20231110	110200	18359700	15810	15810	15810	15810	5
468	20231110	110100	18280650	15810	15810	15810	15810	2
469	20231110	110000	18249030	15810	15810	15810	15810	102
470	20231110	105900	16636410	15810	15810	15810	15810	1
471	20231110	105800	16620600	15810	15810	15810	15810	1
472	20231110	105700	16604790	15810	15810	15810	15810	1
473	20231110	105600	16588980	15790	15790	15790	15790	0
474	20231110	105500	16588980	15790	15790	15790	15790	0
475	20231110	105400	16588980	15790	15790	15790	15790	0
476	20231110	105300	16588980	15790	15790	15790	15790	0
477	20231110	105200	16588980	15790	15790	15790	15790	0
478	20231110	105100	16588980	15790	15790	15790	15790	0
479	20231110	105000	16588980	15790	15790	15790	15790	0
480	20231110	104900	16588980	15790	15790	15790	15790	0
481	20231110	104800	16588980	15790	15790	15790	15790	0
482	20231110	104700	16588980	15790	15790	15790	15790	0
483	20231110	104600	16588980	15790	15790	15790	15790	0
484	20231110	104500	16588980	15790	15790	15790	15790	0
485	20231110	104400	16588980	15790	15790	15790	15790	0
486	20231110	104300	16588980	15790	15790	15790	15790	0
487	20231110	104200	16588980	15790	15790	15790	15790	0
488	20231110	104100	16588980	15790	15790	15790	15790	0
489	20231110	104000	16588980	15790	15790	15790	15790	1
490	20231110	103900	16573190	15790	15790	15790	15790	0
491	20231110	103800	16573190	15790	15790	15790	15790	0
492	20231110	103700	16573190	15790	15790	15790	15790	0
493	20231110	103600	16573190	15790	15790	15790	15790	0
494	20231110	103500	16573190	15790	15810	15810	15790	58
495	20231110	103400	15656670	15810	15810	15810	15810	0
496	20231110	103300	15656670	15810	15810	15810	15810	0
497	20231110	103200	15656670	15810	15810	15810	15810	0
498	20231110	103100	15656670	15810	15810	15810	15810	0
499	20231110	103000	15656670	15810	15810	15810	15810	0
500	20231110	102900	15656670	15810	15810	15810	15810	0
501	20231110	102800	15656670	15810	15810	15810	15810	0
502	20231110	102700	15656670	15810	15810	15810	15810	5
503	20231110	102600	15577620	15810	15810	15810	15810	0
504	20231110	102500	15577620	15810	15810	15810	15810	0
505	20231110	102400	15577620	15810	15810	15810	15810	0
506	20231110	102300	15577620	15810	15810	15810	15810	0
507	20231110	102200	15577620	15810	15810	15810	15810	3
508	20231110	102100	15530190	15810	15810	15810	15810	0
509	20231110	102000	15530190	15810	15810	15810	15810	0
510	20231110	101900	15530190	15810	15810	15810	15810	0
511	20231110	101800	15530190	15810	15810	15810	15810	0
512	20231110	101700	15530190	15810	15810	15810	15810	0
513	20231110	101600	15530190	15810	15810	15810	15810	0
514	20231110	101500	15530190	15810	15810	15810	15810	0
515	20231110	101400	15530190	15810	15810	15810	15810	0
516	20231110	101300	15530190	15810	15810	15810	15810	0
517	20231110	101200	15530190	15810	15810	15810	15810	1
518	20231110	101100	15514380	15780	15780	15780	15780	0
519	20231110	101000	15514380	15780	15780	15780	15780	0
520	20231110	100900	15514380	15780	15780	15780	15780	0
521	20231110	100800	15514380	15780	15780	15780	15780	0
522	20231110	100700	15514380	15780	15780	15780	15780	1
523	20231110	100600	15498600	15770	15770	15770	15770	0
524	20231110	100500	15498600	15770	15770	15770	15770	0
525	20231110	100400	15498600	15770	15770	15770	15770	0
526	20231110	100300	15498600	15770	15770	15770	15770	0
527	20231110	100200	15498600	15770	15770	15770	15770	0
528	20231110	100100	15498600	15770	15770	15770	15770	0
529	20231110	100000	15498600	15770	15780	15780	15770	143
530	20231110	095900	13242980	15780	15780	15780	15780	0
531	20231110	095800	13242980	15780	15780	15780	15780	0
532	20231110	095700	13242980	15780	15790	15790	15780	46
533	20231110	095600	12517000	15800	15800	15800	15800	15
534	20231110	095500	12280000	15810	15810	15810	15810	65
535	20231110	095400	11252350	15820	15820	15820	15820	0
536	20231110	095300	11252350	15820	15840	15840	15820	104
537	20231110	095200	9606020	15850	15850	15850	15850	40
538	20231110	095100	8972020	15860	15890	15890	15860	91
539	20231110	095000	7526930	15900	15900	15900	15900	0
540	20231110	094900	7526930	15900	15900	15900	15900	0
541	20231110	094800	7526930	15900	15900	15900	15900	0
542	20231110	094700	7526930	15900	15900	15900	15900	0
543	20231110	094600	7526930	15900	15900	15900	15900	0
544	20231110	094500	7526930	15900	15900	15900	15900	0
545	20231110	094400	7526930	15900	15910	15910	15900	72
546	20231110	094300	6382020	15930	15930	15930	15930	0
547	20231110	094200	6382020	15930	15930	15930	15930	0
548	20231110	094100	6382020	15930	15930	15930	15930	0
549	20231110	094000	6382020	15930	15920	15930	15920	2
550	20231110	093900	6350170	15910	15910	15910	15910	1
551	20231110	093800	6334260	15920	15920	15920	15920	0
552	20231110	093700	6334260	15920	15920	15920	15920	0
553	20231110	093600	6334260	15920	15920	15920	15920	0
554	20231110	093500	6334260	15920	15920	15920	15920	0
555	20231110	093400	6334260	15920	15920	15920	15920	1
556	20231110	093300	6318340	15920	15920	15920	15920	1
557	20231110	093200	6302420	15930	15930	15930	15900	7
558	20231110	093100	6191060	15930	15930	15930	15930	0
559	20231110	093000	6191060	15930	15930	15930	15930	0
560	20231110	092900	6191060	15930	15930	15930	15930	0
561	20231110	092800	6191060	15930	15930	15930	15930	0
562	20231110	092700	6191060	15930	15900	15930	15900	8
563	20231110	092600	6063830	15930	15930	15930	15930	0
564	20231110	092500	6063830	15930	15930	15930	15930	0
565	20231110	092400	6063830	15930	15930	15930	15930	0
566	20231110	092300	6063830	15930	15930	15930	15930	4
567	20231110	092200	6000110	15930	15930	15930	15930	19
568	20231110	092100	5697440	15930	15930	15930	15930	5
569	20231110	092000	5617790	15900	15900	15900	15900	60
570	20231110	091900	4663790	15930	15930	15930	15930	46
571	20231110	091800	3931010	15940	15940	15940	15900	4
572	20231110	091700	3867290	15930	15920	15940	15920	123
573	20231110	091600	1908910	15920	15920	15920	15920	0
574	20231110	091500	1908910	15920	15920	15920	15920	0
575	20231110	091400	1908910	15920	15920	15920	15920	0
576	20231110	091300	1908910	15920	15880	15920	15880	12
577	20231110	091200	1718290	15920	15920	15920	15920	0
578	20231110	091100	1718290	15920	15920	15920	15920	0
579	20231110	091000	1718290	15920	15920	15920	15920	0
580	20231110	090900	1718290	15920	15920	15920	15920	0
581	20231110	090800	1718290	15920	15920	15920	15920	0
582	20231110	090700	1718290	15920	15920	15920	15920	0
583	20231110	090600	1718290	15920	15920	15920	15920	0
584	20231110	090500	1718290	15920	15920	15920	15920	0
585	20231110	090400	1718290	15920	15910	15920	15910	6
586	20231110	090300	1622820	15910	15910	15910	15910	0
587	20231110	090200	1622820	15910	15910	15910	15910	0
588	20231110	090100	1622820	15910	15910	15910	15910	100
589	20231110	090000	31820	15910	15910	15910	15910	2