KissMeData/006390/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	184700	484188420	15630	15630	15630	15630	103
3	20231127	184600	484188420	15630	15630	15630	15630	0
4	20231127	184500	484188420	15630	15630	15630	15630	0
5	20231127	184400	484188420	15630	15630	15630	15630	0
6	20231127	184300	484188420	15630	15630	15630	15630	0
7	20231127	184200	484188420	15630	15630	15630	15630	0
8	20231127	184100	484188420	15630	15630	15630	15630	0
9	20231127	184000	484188420	15630	15630	15630	15630	0
10	20231127	183900	484188420	15630	15630	15630	15630	0
11	20231127	183800	484188420	15630	15630	15630	15630	0
12	20231127	183700	484188420	15630	15630	15630	15630	0
13	20231127	183600	484188420	15630	15630	15630	15630	0
14	20231127	183500	484188420	15630	15630	15630	15630	0
15	20231127	183400	484188420	15630	15630	15630	15630	0
16	20231127	183300	484188420	15630	15630	15630	15630	0
17	20231127	183200	484188420	15630	15630	15630	15630	0
18	20231127	183100	484188420	15630	15630	15630	15630	0
19	20231127	183000	484188420	15630	15630	15630	15630	0
20	20231127	182900	484188420	15630	15630	15630	15630	0
21	20231127	182800	484188420	15630	15630	15630	15630	0
22	20231127	182700	484188420	15630	15630	15630	15630	0
23	20231127	182600	484188420	15630	15630	15630	15630	0
24	20231127	182500	484188420	15630	15630	15630	15630	0
25	20231127	182400	484188420	15630	15630	15630	15630	0
26	20231127	182300	484188420	15630	15630	15630	15630	0
27	20231127	182200	484188420	15630	15630	15630	15630	0
28	20231127	182100	484188420	15630	15630	15630	15630	0
29	20231127	182000	484188420	15630	15630	15630	15630	0
30	20231127	181900	484188420	15630	15630	15630	15630	0
31	20231127	181800	484188420	15630	15630	15630	15630	0
32	20231127	181700	484188420	15630	15630	15630	15630	103
33	20231127	181600	484188420	15630	15630	15630	15630	0
34	20231127	181500	484188420	15630	15630	15630	15630	0
35	20231127	181400	484188420	15630	15630	15630	15630	0
36	20231127	181300	484188420	15630	15630	15630	15630	0
37	20231127	181200	484188420	15630	15630	15630	15630	0
38	20231127	181100	484188420	15630	15630	15630	15630	0
39	20231127	181000	484188420	15630	15630	15630	15630	0
40	20231127	180900	484188420	15630	15630	15630	15630	0
41	20231127	180800	484188420	15630	15630	15630	15630	0
42	20231127	180700	484188420	15630	15630	15630	15630	0
43	20231127	180600	484188420	15630	15630	15630	15630	0
44	20231127	180500	484188420	15630	15630	15630	15630	0
45	20231127	180400	484188420	15630	15630	15630	15630	0
46	20231127	180300	484188420	15630	15630	15630	15630	0
47	20231127	180200	484188420	15630	15630	15630	15630	0
48	20231127	180100	484188420	15630	15630	15630	15630	0
49	20231127	180000	484188420	15630	15630	15630	15630	0
50	20231127	175900	484188420	15630	15630	15630	15630	0
51	20231127	175800	484188420	15630	15630	15630	15630	0
52	20231127	175700	484188420	15630	15630	15630	15630	0
53	20231127	175600	484188420	15630	15630	15630	15630	0
54	20231127	175500	484188420	15630	15630	15630	15630	0
55	20231127	175400	484188420	15630	15630	15630	15630	0
56	20231127	175300	484188420	15630	15630	15630	15630	0
57	20231127	175200	484188420	15630	15630	15630	15630	0
58	20231127	175100	484188420	15630	15630	15630	15630	0
59	20231127	175000	484188420	15630	15630	15630	15630	0
60	20231127	174900	484188420	15630	15630	15630	15630	0
61	20231127	174800	484188420	15630	15630	15630	15630	0
62	20231127	174700	484188420	15630	15630	15630	15630	103
63	20231127	174600	484188420	15630	15630	15630	15630	0
64	20231127	174500	484188420	15630	15630	15630	15630	0
65	20231127	174400	484188420	15630	15630	15630	15630	0
66	20231127	174300	484188420	15630	15630	15630	15630	0
67	20231127	174200	484188420	15630	15630	15630	15630	0
68	20231127	174100	484188420	15630	15630	15630	15630	0
69	20231127	174000	484188420	15630	15630	15630	15630	0
70	20231127	173900	484188420	15630	15630	15630	15630	0
71	20231127	173800	484188420	15630	15630	15630	15630	0
72	20231127	173700	484188420	15630	15630	15630	15630	0
73	20231127	173600	484188420	15630	15630	15630	15630	0
74	20231127	173500	484188420	15630	15630	15630	15630	0
75	20231127	173400	484188420	15630	15630	15630	15630	0
76	20231127	173300	484188420	15630	15630	15630	15630	0
77	20231127	173200	484188420	15630	15630	15630	15630	0
78	20231127	173100	484188420	15630	15630	15630	15630	0
79	20231127	173000	484188420	15630	15630	15630	15630	0
80	20231127	172900	484188420	15630	15630	15630	15630	0
81	20231127	172800	484188420	15630	15630	15630	15630	0
82	20231127	172700	484188420	15630	15630	15630	15630	0
83	20231127	172600	484188420	15630	15630	15630	15630	0
84	20231127	172500	484188420	15630	15630	15630	15630	0
85	20231127	172400	484188420	15630	15630	15630	15630	0
86	20231127	172300	484188420	15630	15630	15630	15630	0
87	20231127	172200	484188420	15630	15630	15630	15630	0
88	20231127	172100	484188420	15630	15630	15630	15630	0
89	20231127	172000	484188420	15630	15630	15630	15630	0
90	20231127	171900	484188420	15630	15630	15630	15630	0
91	20231127	171800	484188420	15630	15630	15630	15630	0
92	20231127	171700	484188420	15630	15630	15630	15630	103
93	20231127	171600	484188420	15630	15630	15630	15630	0
94	20231127	171500	484188420	15630	15630	15630	15630	0
95	20231127	171400	484188420	15630	15630	15630	15630	0
96	20231127	171300	484188420	15630	15630	15630	15630	0
97	20231127	171200	484188420	15630	15630	15630	15630	0
98	20231127	171100	484188420	15630	15630	15630	15630	0
99	20231127	171000	484188420	15630	15630	15630	15630	0
100	20231127	170900	484188420	15630	15630	15630	15630	0
101	20231127	170800	484188420	15630	15630	15630	15630	0
102	20231127	170700	484188420	15630	15630	15630	15630	0
103	20231127	170600	484188420	15630	15630	15630	15630	0
104	20231127	170500	484188420	15630	15630	15630	15630	0
105	20231127	170400	484188420	15630	15630	15630	15630	0
106	20231127	170300	484188420	15630	15630	15630	15630	0
107	20231127	170200	484188420	15630	15630	15630	15630	0
108	20231127	170100	484188420	15630	15630	15630	15630	0
109	20231127	170000	484188420	15630	15630	15630	15630	0
110	20231127	165900	484188420	15630	15630	15630	15630	0
111	20231127	165800	484188420	15630	15630	15630	15630	0
112	20231127	165700	484188420	15630	15630	15630	15630	0
113	20231127	165600	484188420	15630	15630	15630	15630	0
114	20231127	165500	484188420	15630	15630	15630	15630	0
115	20231127	165400	484188420	15630	15630	15630	15630	0
116	20231127	165300	484188420	15630	15630	15630	15630	0
117	20231127	165200	484188420	15630	15630	15630	15630	0
118	20231127	165100	484188420	15630	15630	15630	15630	0
119	20231127	165000	484188420	15630	15630	15630	15630	0
120	20231127	164900	484188420	15630	15630	15630	15630	0
121	20231127	164800	484188420	15630	15630	15630	15630	0
122	20231127	164700	484188420	15630	15630	15630	15630	103
123	20231127	164600	484188420	15630	15630	15630	15630	0
124	20231127	164500	484188420	15630	15630	15630	15630	0
125	20231127	164400	484188420	15630	15630	15630	15630	0
126	20231127	164300	484188420	15630	15630	15630	15630	0
127	20231127	164200	484188420	15630	15630	15630	15630	0
128	20231127	164100	484188420	15630	15630	15630	15630	0
129	20231127	164000	484188420	15630	15630	15630	15630	0
130	20231127	163900	484188420	15630	15630	15630	15630	0
131	20231127	163800	484188420	15630	15630	15630	15630	0
132	20231127	163700	484188420	15630	15630	15630	15630	0
133	20231127	163600	484188420	15630	15630	15630	15630	0
134	20231127	163500	484188420	15630	15630	15630	15630	0
135	20231127	163400	484188420	15630	15630	15630	15630	0
136	20231127	163300	484188420	15630	15630	15630	15630	0
137	20231127	163200	484188420	15630	15630	15630	15630	0
138	20231127	163100	484188420	15630	15630	15630	15630	0
139	20231127	163000	484188420	15630	15630	15630	15630	0
140	20231127	162900	484188420	15630	15630	15630	15630	0
141	20231127	162800	484188420	15630	15630	15630	15630	0
142	20231127	162700	484188420	15630	15630	15630	15630	0
143	20231127	162600	484188420	15630	15630	15630	15630	0
144	20231127	162500	484188420	15630	15630	15630	15630	0
145	20231127	162400	484188420	15630	15630	15630	15630	0
146	20231127	162300	484188420	15630	15630	15630	15630	0
147	20231127	162200	484188420	15630	15630	15630	15630	0
148	20231127	162100	484188420	15630	15630	15630	15630	0
149	20231127	162000	484188420	15630	15630	15630	15630	0
150	20231127	161900	484188420	15630	15630	15630	15630	0
151	20231127	161800	484188420	15630	15630	15630	15630	0
152	20231127	161700	484188420	15630	15630	15630	15630	103
153	20231127	161600	484188420	15630	15630	15630	15630	0
154	20231127	161500	484188420	15630	15630	15630	15630	0
155	20231127	161400	484188420	15630	15630	15630	15630	0
156	20231127	161300	484188420	15630	15630	15630	15630	0
157	20231127	161200	484188420	15630	15630	15630	15630	0
158	20231127	161100	484188420	15630	15630	15630	15630	0
159	20231127	161000	484188420	15630	15630	15630	15630	0
160	20231127	160900	484188420	15630	15630	15630	15630	0
161	20231127	160800	484188420	15630	15630	15630	15630	0
162	20231127	160700	484188420	15630	15630	15630	15630	0
163	20231127	160600	484188420	15630	15630	15630	15630	0
164	20231127	160500	484188420	15630	15630	15630	15630	0
165	20231127	160400	484188420	15630	15630	15630	15630	0
166	20231127	160300	484188420	15630	15630	15630	15630	0
167	20231127	160200	484188420	15630	15630	15630	15630	0
168	20231127	160100	484188420	15630	15630	15630	15630	0
169	20231127	160000	484188420	15630	15630	15630	15630	0
170	20231127	155900	484188420	15630	15630	15630	15630	0
171	20231127	155800	484188420	15630	15630	15630	15630	0
172	20231127	155700	484188420	15630	15630	15630	15630	0
173	20231127	155600	484188420	15630	15630	15630	15630	0
174	20231127	155500	484188420	15630	15630	15630	15630	0
175	20231127	155400	484188420	15630	15630	15630	15630	0
176	20231127	155300	484188420	15630	15630	15630	15630	0
177	20231127	155200	484188420	15630	15630	15630	15630	0
178	20231127	155100	484188420	15630	15630	15630	15630	0
179	20231127	155000	484188420	15630	15630	15630	15630	0
180	20231127	154900	484188420	15630	15630	15630	15630	0
181	20231127	154800	484188420	15630	15630	15630	15630	0
182	20231127	154700	484188420	15630	15630	15630	15630	103
183	20231127	154600	484188420	15630	15630	15630	15630	0
184	20231127	154500	484188420	15630	15630	15630	15630	0
185	20231127	154400	484188420	15630	15630	15630	15630	0
186	20231127	154300	484188420	15630	15630	15630	15630	0
187	20231127	154200	484188420	15630	15630	15630	15630	0
188	20231127	154100	484188420	15630	15630	15630	15630	0
189	20231127	154000	484188420	15630	15630	15630	15630	0
190	20231127	153900	484188420	15630	15630	15630	15630	0
191	20231127	153800	484188420	15630	15630	15630	15630	0
192	20231127	153700	484188420	15630	15630	15630	15630	0
193	20231127	153600	484188420	15630	15630	15630	15630	0
194	20231127	153500	484188420	15630	15630	15630	15630	0
195	20231127	153400	484188420	15630	15630	15630	15630	0
196	20231127	153300	484188420	15630	15630	15630	15630	0
197	20231127	153200	484188420	15630	15630	15630	15630	0
198	20231127	153100	484188420	15630	15630	15630	15630	0
199	20231127	153000	484188420	15630	15630	15630	15630	103
200	20231127	152900	482578530	15650	15650	15650	15650	0
201	20231127	152800	482578530	15650	15650	15650	15650	0
202	20231127	152700	482578530	15650	15650	15650	15650	0
203	20231127	152600	482578530	15650	15650	15650	15650	0
204	20231127	152500	482578530	15650	15650	15650	15650	0
205	20231127	152400	482578530	15650	15650	15650	15650	0
206	20231127	152300	482578530	15650	15650	15650	15650	0
207	20231127	152200	482578530	15650	15650	15650	15650	0
208	20231127	152100	482578530	15650	15650	15650	15650	0
209	20231127	152000	482578530	15650	15650	15650	15650	0
210	20231127	151900	482578530	15650	15650	15650	15650	80
211	20231127	151800	481326530	15640	15630	15640	15630	87
212	20231127	151700	479966290	15640	15640	15640	15640	42
213	20231127	151600	479309410	15640	15640	15640	15640	0
214	20231127	151500	479309410	15640	15640	15640	15640	0
215	20231127	151400	479309410	15640	15640	15640	15640	1
216	20231127	151300	479293770	15650	15650	15650	15650	0
217	20231127	151200	479293770	15650	15650	15650	15650	0
218	20231127	151100	479293770	15650	15650	15650	15650	0
219	20231127	151000	479293770	15650	15650	15650	15650	1
220	20231127	150900	479278120	15650	15650	15650	15650	1
221	20231127	150800	479262470	15650	15650	15650	15650	1
222	20231127	150700	479246820	15590	15590	15590	15590	0
223	20231127	150600	479246820	15590	15590	15590	15590	231
224	20231127	150500	475645530	15590	15590	15590	15590	4
225	20231127	150400	475583170	15600	15600	15600	15600	0
226	20231127	150300	475583170	15600	15630	15630	15600	362
227	20231127	150200	469932590	15650	15650	15650	15650	0
228	20231127	150100	469932590	15650	15650	15650	15650	11
229	20231127	150000	469760440	15650	15630	15650	15630	37
230	20231127	145900	469182050	15650	15650	15650	15650	39
231	20231127	145800	468571700	15650	15650	15650	15650	0
232	20231127	145700	468571700	15650	15650	15650	15650	0
233	20231127	145600	468571700	15650	15650	15650	15650	0
234	20231127	145500	468571700	15650	15650	15650	15650	0
235	20231127	145400	468571700	15650	15650	15650	15650	0
236	20231127	145300	468571700	15650	15650	15650	15650	0
237	20231127	145200	468571700	15650	15660	15660	15650	4
238	20231127	145100	468509070	15650	15650	15650	15650	0
239	20231127	145000	468509070	15650	15650	15650	15650	2
240	20231127	144900	468477770	15650	15650	15650	15650	1
241	20231127	144800	468462120	15630	15630	15630	15630	1
242	20231127	144700	468446490	15630	15630	15630	15630	5
243	20231127	144600	468368340	15630	15630	15630	15630	2
244	20231127	144500	468337080	15630	15630	15630	15630	0
245	20231127	144400	468337080	15630	15630	15630	15630	0
246	20231127	144300	468337080	15630	15630	15630	15630	0
247	20231127	144200	468337080	15630	15630	15630	15630	0
248	20231127	144100	468337080	15630	15630	15630	15630	0
249	20231127	144000	468337080	15630	15640	15640	15630	28
250	20231127	143900	467899430	15640	15640	15640	15640	0
251	20231127	143800	467899430	15640	15640	15640	15640	0
252	20231127	143700	467899430	15640	15640	15640	15640	0
253	20231127	143600	467899430	15640	15650	15650	15640	53
254	20231127	143500	467070500	15640	15640	15640	15640	0
255	20231127	143400	467070500	15640	15640	15640	15640	0
256	20231127	143300	467070500	15640	15640	15640	15640	0
257	20231127	143200	467070500	15640	15640	15640	15640	0
258	20231127	143100	467070500	15640	15640	15640	15640	0
259	20231127	143000	467070500	15640	15640	15640	15640	18
260	20231127	142900	466788980	15630	15630	15630	15630	0
261	20231127	142800	466788980	15630	15630	15630	15630	0
262	20231127	142700	466788980	15630	15630	15630	15630	0
263	20231127	142600	466788980	15630	15630	15630	15630	0
264	20231127	142500	466788980	15630	15630	15630	15630	0
265	20231127	142400	466788980	15630	15630	15630	15630	0
266	20231127	142300	466788980	15630	15630	15630	15630	0
267	20231127	142200	466788980	15630	15630	15630	15630	0
268	20231127	142100	466788980	15630	15630	15630	15630	2
269	20231127	142000	466757720	15630	15630	15630	15630	0
270	20231127	141900	466757720	15630	15630	15630	15630	0
271	20231127	141800	466757720	15630	15630	15630	15630	0
272	20231127	141700	466757720	15630	15630	15630	15630	0
273	20231127	141600	466757720	15630	15630	15630	15630	0
274	20231127	141500	466757720	15630	15630	15630	15630	140
275	20231127	141400	464569520	15630	15630	15630	15630	0
276	20231127	141300	464569520	15630	15630	15630	15630	0
277	20231127	141200	464569520	15630	15630	15630	15630	3
278	20231127	141100	464522630	15630	15650	15650	15630	51
279	20231127	141000	463724790	15650	15650	15650	15650	0
280	20231127	140900	463724790	15650	15650	15650	15650	0
281	20231127	140800	463724790	15650	15650	15650	15650	0
282	20231127	140700	463724790	15650	15650	15650	15650	0
283	20231127	140600	463724790	15650	15650	15650	15650	0
284	20231127	140500	463724790	15650	15650	15650	15650	0
285	20231127	140400	463724790	15650	15650	15650	15650	12
286	20231127	140300	463536990	15650	15650	15650	15650	0
287	20231127	140200	463536990	15650	15650	15650	15650	0
288	20231127	140100	463536990	15650	15650	15650	15650	0
289	20231127	140000	463536990	15650	15650	15650	15650	0
290	20231127	135900	463536990	15650	15650	15650	15650	0
291	20231127	135800	463536990	15650	15650	15650	15650	2
292	20231127	135700	463505690	15650	15650	15650	15650	0
293	20231127	135600	463505690	15650	15670	15670	15650	4
294	20231127	135500	463443050	15670	15670	15670	15670	5
295	20231127	135400	463364700	15670	15670	15670	15670	2
296	20231127	135300	463333360	15670	15670	15670	15670	0
297	20231127	135200	463333360	15670	15670	15670	15670	0
298	20231127	135100	463333360	15670	15670	15670	15670	0
299	20231127	135000	463333360	15670	15670	15670	15670	5
300	20231127	134900	463255010	15670	15670	15670	15670	0
301	20231127	134800	463255010	15670	15670	15670	15670	1
302	20231127	134700	463239340	15670	15670	15670	15670	4
303	20231127	134600	463176660	15670	15670	15670	15670	0
304	20231127	134500	463176660	15670	15670	15670	15670	1
305	20231127	134400	463160990	15670	15670	15670	15670	0
306	20231127	134300	463160990	15670	15670	15670	15670	0
307	20231127	134200	463160990	15670	15670	15670	15670	0
308	20231127	134100	463160990	15670	15670	15670	15670	0
309	20231127	134000	463160990	15670	15670	15670	15670	0
310	20231127	133900	463160990	15670	15670	15670	15670	0
311	20231127	133800	463160990	15670	15670	15670	15670	0
312	20231127	133700	463160990	15670	15670	15670	15670	0
313	20231127	133600	463160990	15670	15670	15670	15670	0
314	20231127	133500	463160990	15670	15670	15670	15670	0
315	20231127	133400	463160990	15670	15670	15670	15670	0
316	20231127	133300	463160990	15670	15670	15670	15670	44
317	20231127	133200	462471510	15670	15670	15670	15670	0
318	20231127	133100	462471510	15670	15670	15670	15670	0
319	20231127	133000	462471510	15670	15670	15670	15670	0
320	20231127	132900	462471510	15670	15670	15670	15670	1
321	20231127	132800	462455840	15670	15670	15670	15670	0
322	20231127	132700	462455840	15670	15670	15670	15670	1
323	20231127	132600	462440170	15660	15660	15660	15660	107
324	20231127	132500	460764550	15660	15660	15660	15660	35
325	20231127	132400	460216450	15650	15660	15660	15650	15
326	20231127	132300	459981670	15680	15670	15680	15660	20
327	20231127	132200	459668240	15670	15670	15670	15670	0
328	20231127	132100	459668240	15670	15670	15670	15670	20
329	20231127	132000	459354840	15650	15650	15650	15650	16
330	20231127	131900	459104440	15670	15640	15670	15640	25
331	20231127	131800	458712840	15630	15630	15630	15630	0
332	20231127	131700	458712840	15630	15630	15630	15630	2
333	20231127	131600	458681580	15620	15620	15620	15620	0
334	20231127	131500	458681580	15620	15620	15620	15620	0
335	20231127	131400	458681580	15620	15620	15620	15620	0
336	20231127	131300	458681580	15620	15620	15620	15620	4
337	20231127	131200	458619100	15620	15620	15620	15620	2
338	20231127	131100	458587860	15620	15620	15620	15620	0
339	20231127	131000	458587860	15620	15620	15620	15620	1
340	20231127	130900	458572240	15630	15630	15630	15630	0
341	20231127	130800	458572240	15630	15630	15630	15630	1
342	20231127	130700	458556610	15620	15620	15620	15620	0
343	20231127	130600	458556610	15620	15620	15620	15620	0
344	20231127	130500	458556610	15620	15620	15620	15620	0
345	20231127	130400	458556610	15620	15620	15620	15620	0
346	20231127	130300	458556610	15620	15620	15620	15620	0
347	20231127	130200	458556610	15620	15620	15620	15620	1
348	20231127	130100	458540990	15620	15620	15620	15620	0
349	20231127	130000	458540990	15620	15620	15620	15620	1
350	20231127	125900	458525370	15650	15650	15650	15650	0
351	20231127	125800	458525370	15650	15650	15650	15650	1
352	20231127	125700	458509720	15620	15620	15620	15620	0
353	20231127	125600	458509720	15620	15620	15620	15620	1
354	20231127	125500	458494100	15620	15620	15620	15620	5
355	20231127	125400	458416000	15610	15610	15610	15610	0
356	20231127	125300	458416000	15610	15610	15610	15610	0
357	20231127	125200	458416000	15610	15610	15610	15610	0
358	20231127	125100	458416000	15610	15610	15610	15610	1
359	20231127	125000	458400390	15560	15560	15560	15560	51
360	20231127	124900	457606830	15560	15590	15590	15560	550
361	20231127	124800	449043510	15580	15580	15580	15580	0
362	20231127	124700	449043510	15580	15580	15580	15580	0
363	20231127	124600	449043510	15580	15580	15580	15580	0
364	20231127	124500	449043510	15580	15580	15580	15580	0
365	20231127	124400	449043510	15580	15590	15590	15580	297
366	20231127	124300	444415340	15600	15600	15600	15600	2
367	20231127	124200	444384140	15600	15630	15630	15600	862
368	20231127	124100	430933050	15670	15670	15670	15670	0
369	20231127	124000	430933050	15670	15670	15670	15670	0
370	20231127	123900	430933050	15670	15670	15670	15670	0
371	20231127	123800	430933050	15670	15670	15670	15670	0
372	20231127	123700	430933050	15670	15670	15670	15670	3
373	20231127	123600	430886040	15670	15670	15670	15670	0
374	20231127	123500	430886040	15670	15670	15670	15670	0
375	20231127	123400	430886040	15670	15650	15670	15650	2
376	20231127	123300	430854720	15630	15630	15630	15630	11
377	20231127	123200	430682790	15630	15640	15640	15630	212
378	20231127	123100	427369110	15640	15640	15640	15640	1
379	20231127	123000	427353470	15640	15640	15640	15640	8
380	20231127	122900	427228350	15640	15640	15640	15640	0
381	20231127	122800	427228350	15640	15640	15640	15640	0
382	20231127	122700	427228350	15640	15640	15640	15640	0
383	20231127	122600	427228350	15640	15640	15640	15640	100
384	20231127	122500	425664350	15640	15640	15640	15640	40
385	20231127	122400	425038750	15640	15640	15640	15640	30
386	20231127	122300	424569550	15630	15630	15630	15630	0
387	20231127	122200	424569550	15630	15630	15630	15630	0
388	20231127	122100	424569550	15630	15630	15630	15630	41
389	20231127	122000	423928720	15650	15650	15650	15650	1
390	20231127	121900	423913070	15650	15650	15650	15650	0
391	20231127	121800	423913070	15650	15650	15650	15650	0
392	20231127	121700	423913070	15650	15650	15650	15650	0
393	20231127	121600	423913070	15650	15650	15650	15650	100
394	20231127	121500	422348070	15650	15650	15650	15650	0
395	20231127	121400	422348070	15650	15650	15650	15650	0
396	20231127	121300	422348070	15650	15650	15650	15650	0
397	20231127	121200	422348070	15650	15650	15650	15650	0
398	20231127	121100	422348070	15650	15650	15650	15650	1
399	20231127	121000	422332420	15650	15650	15650	15650	1
400	20231127	120900	422316770	15630	15630	15630	15630	0
401	20231127	120800	422316770	15630	15630	15630	15630	0
402	20231127	120700	422316770	15630	15630	15630	15630	0
403	20231127	120600	422316770	15630	15630	15630	15630	0
404	20231127	120500	422316770	15630	15630	15630	15630	0
405	20231127	120400	422316770	15630	15630	15630	15630	0
406	20231127	120300	422316770	15630	15630	15630	15630	0
407	20231127	120200	422316770	15630	15630	15630	15630	0
408	20231127	120100	422316770	15630	15630	15630	15630	97
409	20231127	120000	420800660	15630	15630	15630	15630	0
410	20231127	115900	420800660	15630	15630	15630	15630	0
411	20231127	115800	420800660	15630	15630	15630	15630	99
412	20231127	115700	419253290	15630	15630	15630	15630	204
413	20231127	115600	416064770	15630	15630	15630	15630	96
414	20231127	115500	414564290	15620	15620	15620	15620	0
415	20231127	115400	414564290	15620	15620	15620	15620	16
416	20231127	115300	414314370	15630	15640	15640	15630	315
417	20231127	115200	409390810	15650	15650	15650	15650	0
418	20231127	115100	409390810	15650	15650	15650	15650	0
419	20231127	115000	409390810	15650	15650	15650	15650	0
420	20231127	114900	409390810	15650	15650	15650	15650	0
421	20231127	114800	409390810	15650	15650	15650	15650	0
422	20231127	114700	409390810	15650	15650	15650	15650	0
423	20231127	114600	409390810	15650	15650	15650	15650	0
424	20231127	114500	409390810	15650	15650	15650	15650	2
425	20231127	114400	409359510	15650	15650	15650	15650	0
426	20231127	114300	409359510	15650	15650	15650	15650	1
427	20231127	114200	409343860	15660	15660	15660	15660	1
428	20231127	114100	409328200	15670	15670	15670	15670	77
429	20231127	114000	408121610	15670	15670	15670	15670	103
430	20231127	113900	406507600	15680	15680	15680	15680	1
431	20231127	113800	406491920	15670	15670	15670	15670	0
432	20231127	113700	406491920	15670	15670	15670	15670	141
433	20231127	113600	404282450	15670	15670	15670	15670	25
434	20231127	113500	403890700	15670	15670	15670	15670	0
435	20231127	113400	403890700	15670	15670	15670	15670	0
436	20231127	113300	403890700	15670	15670	15670	15670	0
437	20231127	113200	403890700	15670	15670	15670	15670	0
438	20231127	113100	403890700	15670	15670	15670	15670	0
439	20231127	113000	403890700	15670	15670	15670	15670	0
440	20231127	112900	403890700	15670	15670	15670	15670	0
441	20231127	112800	403890700	15670	15670	15670	15670	0
442	20231127	112700	403890700	15670	15670	15670	15670	0
443	20231127	112600	403890700	15670	15670	15670	15670	0
444	20231127	112500	403890700	15670	15670	15670	15670	25
445	20231127	112400	403498950	15670	15660	15670	15660	52
446	20231127	112300	402684530	15650	15650	15650	15650	0
447	20231127	112200	402684530	15650	15650	15650	15650	0
448	20231127	112100	402684530	15650	15640	15650	15640	2
449	20231127	112000	402653240	15600	15600	15600	15600	0
450	20231127	111900	402653240	15600	15600	15600	15600	0
451	20231127	111800	402653240	15600	15630	15630	15600	112
452	20231127	111700	400905720	15630	15630	15630	15630	0
453	20231127	111600	400905720	15630	15630	15630	15630	1
454	20231127	111500	400890090	15620	15620	15620	15620	25
455	20231127	111400	400499590	15620	15620	15620	15620	0
456	20231127	111300	400499590	15620	15620	15620	15620	7
457	20231127	111200	400390250	15620	15620	15620	15620	0
458	20231127	111100	400390250	15620	15620	15620	15620	0
459	20231127	111000	400390250	15620	15620	15620	15620	1
460	20231127	110900	400374630	15600	15600	15600	15600	0
461	20231127	110800	400374630	15600	15600	15600	15600	619
462	20231127	110700	390718230	15600	15600	15600	15600	0
463	20231127	110600	390718230	15600	15600	15600	15600	3
464	20231127	110500	390671430	15540	15570	15570	15540	500
465	20231127	110400	382896420	15600	15590	15600	15590	1360
466	20231127	110300	361680470	15570	15570	15570	15570	2
467	20231127	110200	361649330	15570	15570	15570	15570	3
468	20231127	110100	361602620	15570	15600	15600	15570	1048
469	20231127	110000	345254630	15600	15600	15600	15600	3
470	20231127	105900	345207830	15590	15590	15590	15590	10
471	20231127	105800	345051930	15580	15580	15580	15580	0
472	20231127	105700	345051930	15580	15580	15580	15580	0
473	20231127	105600	345051930	15580	15580	15580	15580	9
474	20231127	105500	344911710	15580	15580	15580	15580	4
475	20231127	105400	344849390	15580	15580	15580	15580	0
476	20231127	105300	344849390	15580	15580	15580	15580	0
477	20231127	105200	344849390	15580	15580	15580	15580	0
478	20231127	105100	344849390	15580	15580	15580	15580	2
479	20231127	105000	344818230	15580	15580	15580	15580	0
480	20231127	104900	344818230	15580	15600	15600	15580	3
481	20231127	104800	344771460	15600	15600	15600	15600	3
482	20231127	104700	344724660	15600	15600	15600	15600	0
483	20231127	104600	344724660	15600	15600	15600	15600	0
484	20231127	104500	344724660	15600	15600	15600	15600	0
485	20231127	104400	344724660	15600	15600	15600	15600	6
486	20231127	104300	344631060	15540	15540	15540	15540	0
487	20231127	104200	344631060	15540	15540	15540	15540	0
488	20231127	104100	344631060	15540	15540	15540	15540	0
489	20231127	104000	344631060	15540	15540	15540	15540	0
490	20231127	103900	344631060	15540	15600	15600	15540	1600
491	20231127	103800	319757720	15620	15620	15620	15620	1
492	20231127	103700	319742100	15620	15620	15620	15620	0
493	20231127	103600	319742100	15620	15600	15620	15600	2
494	20231127	103500	319710880	15600	15600	15600	15600	0
495	20231127	103400	319710880	15600	15600	15600	15600	3
496	20231127	103300	319664080	15540	15540	15540	15540	0
497	20231127	103200	319664080	15540	15540	15540	15540	0
498	20231127	103100	319664080	15540	15540	15540	15540	0
499	20231127	103000	319664080	15540	15600	15600	15540	200
500	20231127	102900	316553320	15600	15590	15600	15590	6
501	20231127	102800	316459770	15600	15600	15600	15600	0
502	20231127	102700	316459770	15600	15620	15620	15540	405
503	20231127	102600	310159640	15560	15570	15570	15560	300
504	20231127	102500	305491140	15620	15620	15620	15620	5
505	20231127	102400	305413040	15620	15620	15620	15620	180
506	20231127	102300	302601440	15560	15570	15570	15560	300
507	20231127	102200	297932840	15550	15620	15620	15550	305
508	20231127	102100	293186840	15550	15590	15590	15550	600
509	20231127	102000	283843060	15560	15560	15560	15560	0
510	20231127	101900	283843060	15560	15600	15600	15560	600
511	20231127	101800	274495640	15650	15650	15650	15650	1
512	20231127	101700	274479990	15590	15600	15600	15590	280
513	20231127	101600	270114750	15650	15640	15650	15640	2
514	20231127	101500	270083460	15560	15630	15660	15560	505
515	20231127	101400	262194550	15630	15610	15630	15610	3
516	20231127	101300	262147690	15550	15600	15600	15550	414
517	20231127	101200	255701630	15600	15600	15600	15550	1011
518	20231127	101100	239961120	15600	15650	15660	15600	702
519	20231127	101000	229003860	15650	15660	15660	15650	31
520	20231127	100900	228518480	15660	15660	15660	15660	19
521	20231127	100800	228220940	15670	15680	15680	15620	526
522	20231127	100700	219999140	15690	15690	15690	15690	17
523	20231127	100600	219732410	15700	15700	15700	15640	323
524	20231127	100500	214677430	15720	15710	15720	15710	3
525	20231127	100400	214630280	15700	15690	15700	15690	3
526	20231127	100300	214583200	15690	15690	15690	15690	4
527	20231127	100200	214520440	15680	15660	15680	15650	21
528	20231127	100100	214191510	15660	15680	15710	15660	307
529	20231127	100000	209382620	15720	15720	15740	15670	528
530	20231127	095900	201102580	15710	15700	15710	15700	2
531	20231127	095800	201071170	15690	15700	15700	15680	24
532	20231127	095700	200694410	15690	15690	15730	15660	72
533	20231127	095600	199566190	15670	15670	15670	15660	557
534	20231127	095500	190839360	15670	15670	15670	15670	300
535	20231127	095400	186138360	15690	15670	15690	15660	1075
536	20231127	095300	169295540	15670	15680	15680	15670	500
537	20231127	095200	161459570	15680	15700	15730	15680	1854
538	20231127	095100	132375860	15670	15670	15670	15670	0
539	20231127	095000	132375860	15670	15670	15670	15670	5
540	20231127	094900	132297510	15700	15690	15700	15670	665
541	20231127	094800	121863390	15690	15720	15720	15690	607
542	20231127	094700	112330160	15710	15710	15710	15710	300
543	20231127	094600	107617160	15700	15700	15700	15700	0
544	20231127	094500	107617160	15700	15720	15720	15700	300
545	20231127	094400	102906140	15710	15730	15740	15710	381
546	20231127	094300	96912450	15730	15780	15780	15730	500
547	20231127	094200	89035910	15770	15790	15790	15770	400
548	20231127	094100	82722220	15790	15800	15800	15790	200
549	20231127	094000	79563990	15800	15840	15840	15800	1007
550	20231127	093900	63624820	15800	15840	15850	15800	1180
551	20231127	093800	44966560	15840	15870	15870	15840	600
552	20231127	093700	35460980	15910	15910	15910	15910	0
553	20231127	093600	35460980	15910	15950	15970	15910	264
554	20231127	093500	31255450	15980	15970	15980	15970	2
555	20231127	093400	31223500	15970	15970	15970	15970	1
556	20231127	093300	31207530	15970	15970	15970	15970	0
557	20231127	093200	31207530	15970	15970	15970	15970	0
558	20231127	093100	31207530	15970	15970	15970	15970	0
559	20231127	093000	31207530	15970	15970	15970	15970	1
560	20231127	092900	31191560	15840	15930	15930	15840	779
561	20231127	092800	18795670	15930	15930	15930	15930	0
562	20231127	092700	18795670	15930	15930	15930	15930	0
563	20231127	092600	18795670	15930	15930	15930	15930	0
564	20231127	092500	18795670	15930	15930	15930	15930	0
565	20231127	092400	18795670	15930	15930	15930	15930	0
566	20231127	092300	18795670	15930	15930	15930	15930	0
567	20231127	092200	18795670	15930	15930	15930	15930	0
568	20231127	092100	18795670	15930	15960	15960	15930	366
569	20231127	092000	12963570	15990	15960	15990	15960	12
570	20231127	091900	12771990	15960	15960	15960	15960	0
571	20231127	091800	12771990	15960	15960	15960	15960	20
572	20231127	091700	12452790	15960	15960	15960	15960	50
573	20231127	091600	11654790	15960	15960	15960	15960	3
574	20231127	091500	11606910	15940	15940	15940	15940	0
575	20231127	091400	11606910	15940	15940	15940	15940	0
576	20231127	091300	11606910	15940	15940	15940	15940	0
577	20231127	091200	11606910	15940	15940	15940	15940	0
578	20231127	091100	11606910	15940	15980	15980	15940	325
579	20231127	091000	6424730	16000	16000	16000	16000	1
580	20231127	090900	6408730	15980	15980	15980	15980	0
581	20231127	090800	6408730	15980	15980	15980	15980	5
582	20231127	090700	6328830	15980	15980	15980	15980	100
583	20231127	090600	4730830	15980	15980	15980	15980	0
584	20231127	090500	4730830	15980	15980	15980	15980	1
585	20231127	090400	4714850	15980	15980	15980	15980	107
586	20231127	090300	3004990	15970	16000	16000	15970	183
587	20231127	090200	80080	16000	16000	16000	16000	0
588	20231127	090100	80080	16000	16000	16000	16000	0
589	20231127	090000	80080	16000	16040	16040	16000	5