KissMeData/006390/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184700	50214490	15820	15820	15820	15820	46
3	20231114	184600	50214490	15820	15820	15820	15820	0
4	20231114	184500	50214490	15820	15820	15820	15820	0
5	20231114	184400	50214490	15820	15820	15820	15820	0
6	20231114	184300	50214490	15820	15820	15820	15820	0
7	20231114	184200	50214490	15820	15820	15820	15820	0
8	20231114	184100	50214490	15820	15820	15820	15820	0
9	20231114	184000	50214490	15820	15820	15820	15820	0
10	20231114	183900	50214490	15820	15820	15820	15820	0
11	20231114	183800	50214490	15820	15820	15820	15820	0
12	20231114	183700	50214490	15820	15820	15820	15820	0
13	20231114	183600	50214490	15820	15820	15820	15820	0
14	20231114	183500	50214490	15820	15820	15820	15820	0
15	20231114	183400	50214490	15820	15820	15820	15820	0
16	20231114	183300	50214490	15820	15820	15820	15820	0
17	20231114	183200	50214490	15820	15820	15820	15820	0
18	20231114	183100	50214490	15820	15820	15820	15820	0
19	20231114	183000	50214490	15820	15820	15820	15820	0
20	20231114	182900	50214490	15820	15820	15820	15820	0
21	20231114	182800	50214490	15820	15820	15820	15820	0
22	20231114	182700	50214490	15820	15820	15820	15820	0
23	20231114	182600	50214490	15820	15820	15820	15820	0
24	20231114	182500	50214490	15820	15820	15820	15820	0
25	20231114	182400	50214490	15820	15820	15820	15820	0
26	20231114	182300	50214490	15820	15820	15820	15820	0
27	20231114	182200	50214490	15820	15820	15820	15820	0
28	20231114	182100	50214490	15820	15820	15820	15820	0
29	20231114	182000	50214490	15820	15820	15820	15820	0
30	20231114	181900	50214490	15820	15820	15820	15820	0
31	20231114	181800	50214490	15820	15820	15820	15820	0
32	20231114	181700	50214490	15820	15820	15820	15820	46
33	20231114	181600	50214490	15820	15820	15820	15820	0
34	20231114	181500	50214490	15820	15820	15820	15820	0
35	20231114	181400	50214490	15820	15820	15820	15820	0
36	20231114	181300	50214490	15820	15820	15820	15820	0
37	20231114	181200	50214490	15820	15820	15820	15820	0
38	20231114	181100	50214490	15820	15820	15820	15820	0
39	20231114	181000	50214490	15820	15820	15820	15820	0
40	20231114	180900	50214490	15820	15820	15820	15820	0
41	20231114	180800	50214490	15820	15820	15820	15820	0
42	20231114	180700	50214490	15820	15820	15820	15820	0
43	20231114	180600	50214490	15820	15820	15820	15820	0
44	20231114	180500	50214490	15820	15820	15820	15820	0
45	20231114	180400	50214490	15820	15820	15820	15820	0
46	20231114	180300	50214490	15820	15820	15820	15820	0
47	20231114	180200	50214490	15820	15820	15820	15820	0
48	20231114	180100	50214490	15820	15820	15820	15820	0
49	20231114	180000	50214490	15820	15820	15820	15820	0
50	20231114	175900	50214490	15820	15820	15820	15820	0
51	20231114	175800	50214490	15820	15820	15820	15820	0
52	20231114	175700	50214490	15820	15820	15820	15820	0
53	20231114	175600	50214490	15820	15820	15820	15820	0
54	20231114	175500	50214490	15820	15820	15820	15820	0
55	20231114	175400	50214490	15820	15820	15820	15820	0
56	20231114	175300	50214490	15820	15820	15820	15820	0
57	20231114	175200	50214490	15820	15820	15820	15820	0
58	20231114	175100	50214490	15820	15820	15820	15820	0
59	20231114	175000	50214490	15820	15820	15820	15820	0
60	20231114	174900	50214490	15820	15820	15820	15820	0
61	20231114	174800	50214490	15820	15820	15820	15820	0
62	20231114	174700	50214490	15820	15820	15820	15820	46
63	20231114	174600	50214490	15820	15820	15820	15820	0
64	20231114	174500	50214490	15820	15820	15820	15820	0
65	20231114	174400	50214490	15820	15820	15820	15820	0
66	20231114	174300	50214490	15820	15820	15820	15820	0
67	20231114	174200	50214490	15820	15820	15820	15820	0
68	20231114	174100	50214490	15820	15820	15820	15820	0
69	20231114	174000	50214490	15820	15820	15820	15820	0
70	20231114	173900	50214490	15820	15820	15820	15820	0
71	20231114	173800	50214490	15820	15820	15820	15820	0
72	20231114	173700	50214490	15820	15820	15820	15820	0
73	20231114	173600	50214490	15820	15820	15820	15820	0
74	20231114	173500	50214490	15820	15820	15820	15820	0
75	20231114	173400	50214490	15820	15820	15820	15820	0
76	20231114	173300	50214490	15820	15820	15820	15820	0
77	20231114	173200	50214490	15820	15820	15820	15820	0
78	20231114	173100	50214490	15820	15820	15820	15820	0
79	20231114	173000	50214490	15820	15820	15820	15820	0
80	20231114	172900	50214490	15820	15820	15820	15820	0
81	20231114	172800	50214490	15820	15820	15820	15820	0
82	20231114	172700	50214490	15820	15820	15820	15820	0
83	20231114	172600	50214490	15820	15820	15820	15820	0
84	20231114	172500	50214490	15820	15820	15820	15820	0
85	20231114	172400	50214490	15820	15820	15820	15820	0
86	20231114	172300	50214490	15820	15820	15820	15820	0
87	20231114	172200	50214490	15820	15820	15820	15820	0
88	20231114	172100	50214490	15820	15820	15820	15820	0
89	20231114	172000	50214490	15820	15820	15820	15820	0
90	20231114	171900	50214490	15820	15820	15820	15820	0
91	20231114	171800	50214490	15820	15820	15820	15820	0
92	20231114	171700	50214490	15820	15820	15820	15820	46
93	20231114	171600	50214490	15820	15820	15820	15820	0
94	20231114	171500	50214490	15820	15820	15820	15820	0
95	20231114	171400	50214490	15820	15820	15820	15820	0
96	20231114	171300	50214490	15820	15820	15820	15820	0
97	20231114	171200	50214490	15820	15820	15820	15820	0
98	20231114	171100	50214490	15820	15820	15820	15820	0
99	20231114	171000	50214490	15820	15820	15820	15820	0
100	20231114	170900	50214490	15820	15820	15820	15820	0
101	20231114	170800	50214490	15820	15820	15820	15820	0
102	20231114	170700	50214490	15820	15820	15820	15820	0
103	20231114	170600	50214490	15820	15820	15820	15820	0
104	20231114	170500	50214490	15820	15820	15820	15820	0
105	20231114	170400	50214490	15820	15820	15820	15820	0
106	20231114	170300	50214490	15820	15820	15820	15820	0
107	20231114	170200	50214490	15820	15820	15820	15820	0
108	20231114	170100	50214490	15820	15820	15820	15820	0
109	20231114	170000	50214490	15820	15820	15820	15820	0
110	20231114	165900	50214490	15820	15820	15820	15820	0
111	20231114	165800	50214490	15820	15820	15820	15820	0
112	20231114	165700	50214490	15820	15820	15820	15820	0
113	20231114	165600	50214490	15820	15820	15820	15820	0
114	20231114	165500	50214490	15820	15820	15820	15820	0
115	20231114	165400	50214490	15820	15820	15820	15820	0
116	20231114	165300	50214490	15820	15820	15820	15820	0
117	20231114	165200	50214490	15820	15820	15820	15820	0
118	20231114	165100	50214490	15820	15820	15820	15820	0
119	20231114	165000	50214490	15820	15820	15820	15820	0
120	20231114	164900	50214490	15820	15820	15820	15820	0
121	20231114	164800	50214490	15820	15820	15820	15820	0
122	20231114	164700	50214490	15820	15820	15820	15820	46
123	20231114	164600	50214490	15820	15820	15820	15820	0
124	20231114	164500	50214490	15820	15820	15820	15820	0
125	20231114	164400	50214490	15820	15820	15820	15820	0
126	20231114	164300	50214490	15820	15820	15820	15820	0
127	20231114	164200	50214490	15820	15820	15820	15820	0
128	20231114	164100	50214490	15820	15820	15820	15820	0
129	20231114	164000	50214490	15820	15820	15820	15820	0
130	20231114	163900	50214490	15820	15820	15820	15820	0
131	20231114	163800	50214490	15820	15820	15820	15820	0
132	20231114	163700	50214490	15820	15820	15820	15820	0
133	20231114	163600	50214490	15820	15820	15820	15820	0
134	20231114	163500	50214490	15820	15820	15820	15820	0
135	20231114	163400	50214490	15820	15820	15820	15820	0
136	20231114	163300	50214490	15820	15820	15820	15820	0
137	20231114	163200	50214490	15820	15820	15820	15820	0
138	20231114	163100	50214490	15820	15820	15820	15820	0
139	20231114	163000	50214490	15820	15820	15820	15820	0
140	20231114	162900	50214490	15820	15820	15820	15820	0
141	20231114	162800	50214490	15820	15820	15820	15820	0
142	20231114	162700	50214490	15820	15820	15820	15820	0
143	20231114	162600	50214490	15820	15820	15820	15820	0
144	20231114	162500	50214490	15820	15820	15820	15820	0
145	20231114	162400	50214490	15820	15820	15820	15820	0
146	20231114	162300	50214490	15820	15820	15820	15820	0
147	20231114	162200	50214490	15820	15820	15820	15820	0
148	20231114	162100	50214490	15820	15820	15820	15820	0
149	20231114	162000	50214490	15820	15820	15820	15820	0
150	20231114	161900	50214490	15820	15820	15820	15820	0
151	20231114	161800	50214490	15820	15820	15820	15820	0
152	20231114	161700	50214490	15820	15820	15820	15820	46
153	20231114	161600	50214490	15820	15820	15820	15820	0
154	20231114	161500	50214490	15820	15820	15820	15820	0
155	20231114	161400	50214490	15820	15820	15820	15820	0
156	20231114	161300	50214490	15820	15820	15820	15820	0
157	20231114	161200	50214490	15820	15820	15820	15820	0
158	20231114	161100	50214490	15820	15820	15820	15820	0
159	20231114	161000	50214490	15820	15820	15820	15820	0
160	20231114	160900	50214490	15820	15820	15820	15820	0
161	20231114	160800	50214490	15820	15820	15820	15820	0
162	20231114	160700	50214490	15820	15820	15820	15820	0
163	20231114	160600	50214490	15820	15820	15820	15820	0
164	20231114	160500	50214490	15820	15820	15820	15820	0
165	20231114	160400	50214490	15820	15820	15820	15820	0
166	20231114	160300	50214490	15820	15820	15820	15820	0
167	20231114	160200	50214490	15820	15820	15820	15820	0
168	20231114	160100	50214490	15820	15820	15820	15820	0
169	20231114	160000	50214490	15820	15820	15820	15820	0
170	20231114	155900	50214490	15820	15820	15820	15820	0
171	20231114	155800	50214490	15820	15820	15820	15820	0
172	20231114	155700	50214490	15820	15820	15820	15820	0
173	20231114	155600	50214490	15820	15820	15820	15820	0
174	20231114	155500	50214490	15820	15820	15820	15820	0
175	20231114	155400	50214490	15820	15820	15820	15820	0
176	20231114	155300	50214490	15820	15820	15820	15820	0
177	20231114	155200	50214490	15820	15820	15820	15820	0
178	20231114	155100	50214490	15820	15820	15820	15820	0
179	20231114	155000	50214490	15820	15820	15820	15820	0
180	20231114	154900	50214490	15820	15820	15820	15820	0
181	20231114	154800	50214490	15820	15820	15820	15820	0
182	20231114	154700	50214490	15820	15820	15820	15820	46
183	20231114	154600	50214490	15820	15820	15820	15820	0
184	20231114	154500	50214490	15820	15820	15820	15820	0
185	20231114	154400	50214490	15820	15820	15820	15820	0
186	20231114	154300	50214490	15820	15820	15820	15820	0
187	20231114	154200	50214490	15820	15820	15820	15820	0
188	20231114	154100	50214490	15820	15820	15820	15820	0
189	20231114	154000	50214490	15820	15820	15820	15820	0
190	20231114	153900	50214490	15820	15820	15820	15820	0
191	20231114	153800	50214490	15820	15820	15820	15820	0
192	20231114	153700	50214490	15820	15820	15820	15820	0
193	20231114	153600	50214490	15820	15820	15820	15820	0
194	20231114	153500	50214490	15820	15820	15820	15820	0
195	20231114	153400	50214490	15820	15820	15820	15820	0
196	20231114	153300	50214490	15820	15820	15820	15820	0
197	20231114	153200	50214490	15820	15820	15820	15820	0
198	20231114	153100	50214490	15820	15820	15820	15820	0
199	20231114	153000	50214490	15820	15820	15820	15820	46
200	20231114	152900	49486770	15820	15820	15820	15820	0
201	20231114	152800	49486770	15820	15820	15820	15820	0
202	20231114	152700	49486770	15820	15820	15820	15820	0
203	20231114	152600	49486770	15820	15820	15820	15820	0
204	20231114	152500	49486770	15820	15820	15820	15820	0
205	20231114	152400	49486770	15820	15820	15820	15820	0
206	20231114	152300	49486770	15820	15820	15820	15820	0
207	20231114	152200	49486770	15820	15820	15820	15820	0
208	20231114	152100	49486770	15820	15820	15820	15820	0
209	20231114	152000	49486770	15820	15820	15820	15820	0
210	20231114	151900	49486770	15820	15820	15820	15820	2
211	20231114	151800	49455130	15790	15790	15790	15790	0
212	20231114	151700	49455130	15790	15800	15800	15790	13
213	20231114	151600	49249850	15770	15770	15770	15770	0
214	20231114	151500	49249850	15770	15770	15770	15770	5
215	20231114	151400	49171000	15800	15800	15800	15800	0
216	20231114	151300	49171000	15800	15800	15800	15800	0
217	20231114	151200	49171000	15800	15800	15800	15800	0
218	20231114	151100	49171000	15800	15800	15800	15800	0
219	20231114	151000	49171000	15800	15800	15800	15800	0
220	20231114	150900	49171000	15800	15800	15800	15800	0
221	20231114	150800	49171000	15800	15770	15800	15770	11
222	20231114	150700	48997290	15770	15790	15800	15770	30
223	20231114	150600	48523980	15800	15800	15800	15800	4
224	20231114	150500	48460780	15810	15810	15810	15810	0
225	20231114	150400	48460780	15810	15810	15810	15810	1
226	20231114	150300	48444970	15820	15820	15820	15820	0
227	20231114	150200	48444970	15820	15820	15820	15820	1
228	20231114	150100	48429150	15820	15820	15820	15820	2
229	20231114	150000	48397510	15820	15810	15820	15800	8
230	20231114	145900	48271020	15820	15820	15820	15820	0
231	20231114	145800	48271020	15820	15820	15820	15820	0
232	20231114	145700	48271020	15820	15820	15820	15820	0
233	20231114	145600	48271020	15820	15820	15820	15820	1
234	20231114	145500	48255200	15820	15820	15820	15820	1
235	20231114	145400	48239380	15820	15820	15820	15820	0
236	20231114	145300	48239380	15820	15820	15820	15820	0
237	20231114	145200	48239380	15820	15820	15820	15820	8
238	20231114	145100	48112820	15770	15770	15770	15770	0
239	20231114	145000	48112820	15770	15790	15820	15770	72
240	20231114	144900	46976420	15800	15820	15820	15800	14
241	20231114	144800	46754980	15830	15830	15830	15830	0
242	20231114	144700	46754980	15830	15820	15830	15820	6
243	20231114	144600	46660050	15820	15820	15830	15820	9
244	20231114	144500	46517660	15820	15820	15820	15820	0
245	20231114	144400	46517660	15820	15820	15820	15820	0
246	20231114	144300	46517660	15820	15820	15820	15820	1
247	20231114	144200	46501840	15820	15820	15820	15820	0
248	20231114	144100	46501840	15820	15820	15820	15820	0
249	20231114	144000	46501840	15820	15820	15820	15820	1
250	20231114	143900	46486020	15820	15820	15820	15820	0
251	20231114	143800	46486020	15820	15820	15820	15820	1
252	20231114	143700	46470200	15830	15830	15830	15830	0
253	20231114	143600	46470200	15830	15830	15830	15830	0
254	20231114	143500	46470200	15830	15830	15830	15830	0
255	20231114	143400	46470200	15830	15830	15830	15830	0
256	20231114	143300	46470200	15830	15830	15830	15830	0
257	20231114	143200	46470200	15830	15830	15830	15830	0
258	20231114	143100	46470200	15830	15830	15830	15830	0
259	20231114	143000	46470200	15830	15830	15830	15830	1
260	20231114	142900	46454370	15830	15830	15830	15830	0
261	20231114	142800	46454370	15830	15830	15830	15830	0
262	20231114	142700	46454370	15830	15790	15830	15780	36
263	20231114	142600	45885920	15830	15830	15830	15830	0
264	20231114	142500	45885920	15830	15830	15830	15830	0
265	20231114	142400	45885920	15830	15830	15830	15830	3
266	20231114	142300	45838430	15800	15810	15830	15800	8
267	20231114	142200	45711950	15830	15830	15830	15830	0
268	20231114	142100	45711950	15830	15830	15830	15830	2
269	20231114	142000	45680290	15850	15850	15850	15850	0
270	20231114	141900	45680290	15850	15850	15850	15850	0
271	20231114	141800	45680290	15850	15850	15850	15850	0
272	20231114	141700	45680290	15850	15850	15850	15850	0
273	20231114	141600	45680290	15850	15850	15850	15850	0
274	20231114	141500	45680290	15850	15850	15850	15850	0
275	20231114	141400	45680290	15850	15850	15850	15850	0
276	20231114	141300	45680290	15850	15850	15850	15850	0
277	20231114	141200	45680290	15850	15850	15850	15850	0
278	20231114	141100	45680290	15850	15850	15850	15850	0
279	20231114	141000	45680290	15850	15850	15850	15850	15
280	20231114	140900	45442540	15840	15810	15840	15810	152
281	20231114	140800	43039360	15810	15810	15810	15810	0
282	20231114	140700	43039360	15810	15810	15810	15810	0
283	20231114	140600	43039360	15810	15820	15850	15810	18
284	20231114	140500	42754700	15850	15850	15850	15850	0
285	20231114	140400	42754700	15850	15850	15850	15850	1
286	20231114	140300	42738850	15820	15820	15820	15820	0
287	20231114	140200	42738850	15820	15820	15820	15820	0
288	20231114	140100	42738850	15820	15820	15820	15820	0
289	20231114	140000	42738850	15820	15820	15820	15820	0
290	20231114	135900	42738850	15820	15820	15820	15820	0
291	20231114	135800	42738850	15820	15820	15820	15820	0
292	20231114	135700	42738850	15820	15820	15820	15820	0
293	20231114	135600	42738850	15820	15820	15820	15820	0
294	20231114	135500	42738850	15820	15820	15820	15820	3
295	20231114	135400	42691390	15830	15830	15830	15830	0
296	20231114	135300	42691390	15830	15850	15850	15830	6
297	20231114	135200	42596330	15820	15820	15820	15820	0
298	20231114	135100	42596330	15820	15820	15820	15820	0
299	20231114	135000	42596330	15820	15820	15820	15820	0
300	20231114	134900	42596330	15820	15820	15820	15820	0
301	20231114	134800	42596330	15820	15820	15820	15820	0
302	20231114	134700	42596330	15820	15820	15820	15820	0
303	20231114	134600	42596330	15820	15820	15820	15820	30
304	20231114	134500	42121730	15830	15830	15830	15830	0
305	20231114	134400	42121730	15830	15830	15830	15830	0
306	20231114	134300	42121730	15830	15830	15830	15830	0
307	20231114	134200	42121730	15830	15830	15830	15830	0
308	20231114	134100	42121730	15830	15830	15830	15830	2
309	20231114	134000	42090070	15830	15830	15830	15830	0
310	20231114	133900	42090070	15830	15830	15830	15830	0
311	20231114	133800	42090070	15830	15830	15830	15830	3
312	20231114	133700	42042580	15840	15840	15840	15840	2
313	20231114	133600	42010900	15890	15890	15890	15890	0
314	20231114	133500	42010900	15890	15800	15890	15800	256
315	20231114	133400	37963940	15860	15790	15930	15790	424
316	20231114	133300	31259190	15790	15790	15790	15790	0
317	20231114	133200	31259190	15790	15770	15790	15770	76
318	20231114	133100	30060530	15770	15760	15770	15760	63
319	20231114	133000	29067590	15760	15760	15760	15760	0
320	20231114	132900	29067590	15760	15760	15760	15760	0
321	20231114	132800	29067590	15760	15760	15760	15760	0
322	20231114	132700	29067590	15760	15760	15760	15760	0
323	20231114	132600	29067590	15760	15740	15760	15730	33
324	20231114	132500	28548370	15770	15760	15770	15750	32
325	20231114	132400	28044340	15770	15770	15770	15770	0
326	20231114	132300	28044340	15770	15770	15770	15770	0
327	20231114	132200	28044340	15770	15770	15770	15770	0
328	20231114	132100	28044340	15770	15770	15770	15770	0
329	20231114	132000	28044340	15770	15770	15770	15770	0
330	20231114	131900	28044340	15770	15770	15770	15770	0
331	20231114	131800	28044340	15770	15770	15770	15770	0
332	20231114	131700	28044340	15770	15770	15770	15770	1
333	20231114	131600	28028570	15760	15760	15760	15760	0
334	20231114	131500	28028570	15760	15760	15760	15760	0
335	20231114	131400	28028570	15760	15760	15760	15760	0
336	20231114	131300	28028570	15760	15760	15760	15760	1
337	20231114	131200	28012810	15770	15760	15770	15760	7
338	20231114	131100	27902480	15760	15760	15760	15760	0
339	20231114	131000	27902480	15760	15760	15760	15760	0
340	20231114	130900	27902480	15760	15760	15760	15760	1
341	20231114	130800	27886720	15760	15760	15760	15760	1
342	20231114	130700	27870960	15770	15770	15770	15770	0
343	20231114	130600	27870960	15770	15770	15770	15770	1
344	20231114	130500	27855190	15770	15770	15770	15770	6
345	20231114	130400	27760570	15770	15770	15770	15770	5
346	20231114	130300	27681720	15760	15760	15760	15760	59
347	20231114	130200	26751880	15760	15760	15760	15760	1
348	20231114	130100	26736120	15760	15760	15760	15760	0
349	20231114	130000	26736120	15760	15750	15760	15750	63
350	20231114	125900	25743820	15750	15750	15750	15750	0
351	20231114	125800	25743820	15750	15750	15750	15750	0
352	20231114	125700	25743820	15750	15750	15750	15750	2
353	20231114	125600	25712320	15750	15750	15750	15750	0
354	20231114	125500	25712320	15750	15750	15750	15750	0
355	20231114	125400	25712320	15750	15750	15750	15750	1
356	20231114	125300	25696570	15750	15750	15750	15750	2
357	20231114	125200	25665070	15750	15750	15750	15750	1
358	20231114	125100	25649320	15740	15740	15740	15740	0
359	20231114	125000	25649320	15740	15740	15740	15740	0
360	20231114	124900	25649320	15740	15740	15740	15740	2
361	20231114	124800	25617840	15750	15750	15750	15750	0
362	20231114	124700	25617840	15750	15750	15750	15750	0
363	20231114	124600	25617840	15750	15750	15750	15750	2
364	20231114	124500	25586340	15750	15750	15750	15750	0
365	20231114	124400	25586340	15750	15750	15750	15750	0
366	20231114	124300	25586340	15750	15750	15750	15750	0
367	20231114	124200	25586340	15750	15750	15750	15750	0
368	20231114	124100	25586340	15750	15750	15750	15750	0
369	20231114	124000	25586340	15750	15750	15750	15750	1
370	20231114	123900	25570590	15750	15750	15750	15750	0
371	20231114	123800	25570590	15750	15750	15750	15750	1
372	20231114	123700	25554840	15750	15750	15750	15750	0
373	20231114	123600	25554840	15750	15750	15750	15750	0
374	20231114	123500	25554840	15750	15750	15750	15750	1
375	20231114	123400	25539090	15750	15750	15750	15750	0
376	20231114	123300	25539090	15750	15750	15750	15750	0
377	20231114	123200	25539090	15750	15750	15750	15750	0
378	20231114	123100	25539090	15750	15750	15750	15750	0
379	20231114	123000	25539090	15750	15740	15750	15740	71
380	20231114	122900	24421480	15740	15740	15740	15740	0
381	20231114	122800	24421480	15740	15720	15740	15720	100
382	20231114	122700	22849280	15720	15720	15720	15720	0
383	20231114	122600	22849280	15720	15720	15720	15720	0
384	20231114	122500	22849280	15720	15720	15720	15720	0
385	20231114	122400	22849280	15720	15720	15720	15720	0
386	20231114	122300	22849280	15720	15720	15720	15720	0
387	20231114	122200	22849280	15720	15720	15720	15720	0
388	20231114	122100	22849280	15720	15720	15720	15720	0
389	20231114	122000	22849280	15720	15720	15720	15720	0
390	20231114	121900	22849280	15720	15720	15720	15720	0
391	20231114	121800	22849280	15720	15720	15720	15720	0
392	20231114	121700	22849280	15720	15720	15720	15720	0
393	20231114	121600	22849280	15720	15720	15720	15720	0
394	20231114	121500	22849280	15720	15720	15720	15720	0
395	20231114	121400	22849280	15720	15720	15720	15720	0
396	20231114	121300	22849280	15720	15720	15720	15720	0
397	20231114	121200	22849280	15720	15720	15720	15720	0
398	20231114	121100	22849280	15720	15730	15730	15720	5
399	20231114	121000	22770670	15740	15740	15740	15740	18
400	20231114	120900	22487350	15740	15740	15740	15740	0
401	20231114	120800	22487350	15740	15740	15740	15740	0
402	20231114	120700	22487350	15740	15720	15740	15710	21
403	20231114	120600	22157220	15730	15730	15730	15730	1
404	20231114	120500	22141490	15740	15720	15740	15720	56
405	20231114	120400	21260720	15720	15720	15720	15720	12
406	20231114	120300	21072080	15720	15720	15720	15720	0
407	20231114	120200	21072080	15720	15720	15720	15720	4
408	20231114	120100	21009200	15720	15720	15720	15720	2
409	20231114	120000	20977760	15720	15720	15720	15720	0
410	20231114	115900	20977760	15720	15720	15720	15720	0
411	20231114	115800	20977760	15720	15720	15720	15720	1
412	20231114	115700	20962040	15710	15710	15710	15710	0
413	20231114	115600	20962040	15710	15710	15710	15710	0
414	20231114	115500	20962040	15710	15710	15710	15710	0
415	20231114	115400	20962040	15710	15710	15710	15710	0
416	20231114	115300	20962040	15710	15630	15710	15630	102
417	20231114	115200	19366980	15630	15630	15630	15630	0
418	20231114	115100	19366980	15630	15630	15630	15630	0
419	20231114	115000	19366980	15630	15630	15630	15630	0
420	20231114	114900	19366980	15630	15630	15630	15630	1
421	20231114	114800	19351350	15630	15630	15630	15630	0
422	20231114	114700	19351350	15630	15630	15630	15630	0
423	20231114	114600	19351350	15630	15630	15630	15630	1
424	20231114	114500	19335720	15630	15630	15630	15630	0
425	20231114	114400	19335720	15630	15630	15630	15630	209
426	20231114	114300	16069050	15630	15630	15630	15630	0
427	20231114	114200	16069050	15630	15630	15630	15630	0
428	20231114	114100	16069050	15630	15630	15630	15630	0
429	20231114	114000	16069050	15630	15630	15630	15630	1
430	20231114	113900	16053420	15630	15630	15630	15630	1
431	20231114	113800	16037790	15630	15630	15630	15630	1
432	20231114	113700	16022160	15630	15630	15630	15630	1
433	20231114	113600	16006530	15630	15630	15630	15630	0
434	20231114	113500	16006530	15630	15630	15630	15630	23
435	20231114	113400	15647040	15630	15630	15630	15630	0
436	20231114	113300	15647040	15630	15630	15630	15630	0
437	20231114	113200	15647040	15630	15630	15630	15630	23
438	20231114	113100	15287550	15630	15630	15630	15630	90
439	20231114	113000	13880850	15630	15630	15630	15630	0
440	20231114	112900	13880850	15630	15630	15630	15630	0
441	20231114	112800	13880850	15630	15630	15630	15630	0
442	20231114	112700	13880850	15630	15630	15630	15630	0
443	20231114	112600	13880850	15630	15630	15630	15630	0
444	20231114	112500	13880850	15630	15630	15630	15630	0
445	20231114	112400	13880850	15630	15630	15630	15630	0
446	20231114	112300	13880850	15630	15630	15630	15630	0
447	20231114	112200	13880850	15630	15630	15630	15630	0
448	20231114	112100	13880850	15630	15630	15630	15630	0
449	20231114	112000	13880850	15630	15630	15630	15630	3
450	20231114	111900	13833960	15620	15620	15620	15620	0
451	20231114	111800	13833960	15620	15620	15620	15620	0
452	20231114	111700	13833960	15620	15620	15620	15620	0
453	20231114	111600	13833960	15620	15620	15620	15620	0
454	20231114	111500	13833960	15620	15620	15620	15620	0
455	20231114	111400	13833960	15620	15620	15620	15620	0
456	20231114	111300	13833960	15620	15620	15620	15620	0
457	20231114	111200	13833960	15620	15620	15620	15620	0
458	20231114	111100	13833960	15620	15620	15620	15620	0
459	20231114	111000	13833960	15620	15620	15620	15620	0
460	20231114	110900	13833960	15620	15620	15620	15620	0
461	20231114	110800	13833960	15620	15620	15620	15620	0
462	20231114	110700	13833960	15620	15620	15620	15620	0
463	20231114	110600	13833960	15620	15620	15620	15620	0
464	20231114	110500	13833960	15620	15620	15620	15620	0
465	20231114	110400	13833960	15620	15620	15620	15620	0
466	20231114	110300	13833960	15620	15620	15620	15620	0
467	20231114	110200	13833960	15620	15620	15620	15620	0
468	20231114	110100	13833960	15620	15620	15620	15620	0
469	20231114	110000	13833960	15620	15620	15620	15620	0
470	20231114	105900	13833960	15620	15620	15620	15620	0
471	20231114	105800	13833960	15620	15620	15620	15620	0
472	20231114	105700	13833960	15620	15620	15620	15620	0
473	20231114	105600	13833960	15620	15620	15620	15620	0
474	20231114	105500	13833960	15620	15620	15620	15620	0
475	20231114	105400	13833960	15620	15620	15620	15620	0
476	20231114	105300	13833960	15620	15620	15620	15620	0
477	20231114	105200	13833960	15620	15620	15620	15620	0
478	20231114	105100	13833960	15620	15620	15620	15620	0
479	20231114	105000	13833960	15620	15620	15620	15620	0
480	20231114	104900	13833960	15620	15620	15620	15620	0
481	20231114	104800	13833960	15620	15620	15620	15620	0
482	20231114	104700	13833960	15620	15620	15620	15620	0
483	20231114	104600	13833960	15620	15620	15620	15620	1
484	20231114	104500	13818340	15630	15630	15630	15630	0
485	20231114	104400	13818340	15630	15630	15630	15630	0
486	20231114	104300	13818340	15630	15630	15630	15630	0
487	20231114	104200	13818340	15630	15630	15630	15630	0
488	20231114	104100	13818340	15630	15630	15630	15630	3
489	20231114	104000	13771450	15630	15630	15630	15630	0
490	20231114	103900	13771450	15630	15630	15630	15630	0
491	20231114	103800	13771450	15630	15630	15630	15630	1
492	20231114	103700	13755820	15620	15620	15620	15620	0
493	20231114	103600	13755820	15620	15620	15620	15620	0
494	20231114	103500	13755820	15620	15620	15620	15620	0
495	20231114	103400	13755820	15620	15620	15620	15620	0
496	20231114	103300	13755820	15620	15620	15620	15620	0
497	20231114	103200	13755820	15620	15620	15620	15620	0
498	20231114	103100	13755820	15620	15620	15620	15620	0
499	20231114	103000	13755820	15620	15620	15620	15620	0
500	20231114	102900	13755820	15620	15620	15620	15620	0
501	20231114	102800	13755820	15620	15620	15620	15620	0
502	20231114	102700	13755820	15620	15620	15620	15620	0
503	20231114	102600	13755820	15620	15620	15620	15620	45
504	20231114	102500	13052920	15620	15620	15620	15620	0
505	20231114	102400	13052920	15620	15620	15620	15620	0
506	20231114	102300	13052920	15620	15620	15620	15620	8
507	20231114	102200	12927960	15620	15620	15620	15620	2
508	20231114	102100	12896720	15620	15620	15620	15620	0
509	20231114	102000	12896720	15620	15620	15620	15620	0
510	20231114	101900	12896720	15620	15620	15620	15620	0
511	20231114	101800	12896720	15620	15620	15620	15620	11
512	20231114	101700	12724900	15620	15620	15620	15620	0
513	20231114	101600	12724900	15620	15620	15620	15620	34
514	20231114	101500	12193820	15620	15620	15620	15620	0
515	20231114	101400	12193820	15620	15620	15620	15620	0
516	20231114	101300	12193820	15620	15620	15620	15620	0
517	20231114	101200	12193820	15620	15620	15620	15620	0
518	20231114	101100	12193820	15620	15620	15620	15620	1
519	20231114	101000	12178200	15620	15620	15620	15620	0
520	20231114	100900	12178200	15620	15620	15620	15620	0
521	20231114	100800	12178200	15620	15620	15620	15620	0
522	20231114	100700	12178200	15620	15620	15620	15620	0
523	20231114	100600	12178200	15620	15620	15620	15620	1
524	20231114	100500	12162580	15630	15630	15630	15630	0
525	20231114	100400	12162580	15630	15630	15630	15630	0
526	20231114	100300	12162580	15630	15630	15630	15630	0
527	20231114	100200	12162580	15630	15630	15630	15630	0
528	20231114	100100	12162580	15630	15630	15630	15630	0
529	20231114	100000	12162580	15630	15630	15630	15630	0
530	20231114	095900	12162580	15630	15630	15630	15630	0
531	20231114	095800	12162580	15630	15630	15630	15630	0
532	20231114	095700	12162580	15630	15630	15630	15630	0
533	20231114	095600	12162580	15630	15630	15630	15630	0
534	20231114	095500	12162580	15630	15630	15630	15630	0
535	20231114	095400	12162580	15630	15630	15630	15630	0
536	20231114	095300	12162580	15630	15630	15630	15630	0
537	20231114	095200	12162580	15630	15630	15630	15630	0
538	20231114	095100	12162580	15630	15630	15630	15630	0
539	20231114	095000	12162580	15630	15630	15630	15630	0
540	20231114	094900	12162580	15630	15630	15630	15630	2
541	20231114	094800	12131320	15630	15630	15630	15630	0
542	20231114	094700	12131320	15630	15630	15630	15630	3
543	20231114	094600	12084430	15630	15630	15630	15630	0
544	20231114	094500	12084430	15630	15630	15630	15630	2
545	20231114	094400	12053170	15630	15630	15630	15630	0
546	20231114	094300	12053170	15630	15630	15630	15630	0
547	20231114	094200	12053170	15630	15630	15630	15630	0
548	20231114	094100	12053170	15630	15630	15630	15630	4
549	20231114	094000	11990650	15630	15630	15630	15630	1
550	20231114	093900	11975020	15620	15620	15620	15620	4
551	20231114	093800	11912540	15630	15630	15630	15630	6
552	20231114	093700	11818760	15630	15630	15630	15630	0
553	20231114	093600	11818760	15630	15630	15630	15630	0
554	20231114	093500	11818760	15630	15630	15630	15630	1
555	20231114	093400	11803130	15630	15630	15630	15630	0
556	20231114	093300	11803130	15630	15630	15630	15630	1
557	20231114	093200	11787500	15620	15620	15620	15620	1
558	20231114	093100	11771880	15630	15630	15630	15630	5
559	20231114	093000	11693730	15630	15630	15630	15630	5
560	20231114	092900	11615580	15630	15630	15630	15630	0
561	20231114	092800	11615580	15630	15630	15630	15630	270
562	20231114	092700	7395480	15600	15600	15600	15600	116
563	20231114	092600	5585880	15600	15600	15600	15600	40
564	20231114	092500	4961880	15600	15600	15600	15600	25
565	20231114	092400	4571880	15600	15610	15610	15600	261
566	20231114	092300	500270	15640	15650	15650	15640	2
567	20231114	092200	468980	15650	15650	15650	15650	2
568	20231114	092100	437680	15700	15700	15700	15700	0
569	20231114	092000	437680	15700	15700	15700	15700	1
570	20231114	091900	421980	15700	15700	15700	15700	0
571	20231114	091800	421980	15700	15700	15700	15700	0
572	20231114	091700	421980	15700	15710	15710	15700	5
573	20231114	091600	343470	15720	15720	15720	15720	1
574	20231114	091500	327750	15720	15720	15720	15720	0
575	20231114	091400	327750	15720	15720	15720	15720	1
576	20231114	091300	312030	15600	15600	15600	15600	0
577	20231114	091200	312030	15600	15600	15600	15600	0
578	20231114	091100	312030	15600	15600	15600	15600	0
579	20231114	091000	312030	15600	15600	15600	15600	0
580	20231114	090900	312030	15600	15600	15600	15600	0
581	20231114	090800	312030	15600	15620	15620	15600	6
582	20231114	090700	218400	15600	15600	15600	15600	0
583	20231114	090600	218400	15600	15600	15600	15600	0
584	20231114	090500	218400	15600	15600	15600	15600	0
585	20231114	090400	218400	15600	15600	15600	15600	0
586	20231114	090300	218400	15600	15600	15600	15600	0
587	20231114	090200	218400	15600	15600	15600	15600	0
588	20231114	090100	218400	15600	15600	15600	15600	0
589	20231114	090000	218400	15600	15600	15600	15600	14