KissMeData/006390/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	109197790	15620	15620	15620	15620	201
3	20231019	184300	109197790	15620	15620	15620	15620	0
4	20231019	184200	109197790	15620	15620	15620	15620	0
5	20231019	184100	109197790	15620	15620	15620	15620	0
6	20231019	184000	109197790	15620	15620	15620	15620	0
7	20231019	183900	109197790	15620	15620	15620	15620	0
8	20231019	183800	109197790	15620	15620	15620	15620	0
9	20231019	183700	109197790	15620	15620	15620	15620	0
10	20231019	183600	109197790	15620	15620	15620	15620	0
11	20231019	183500	109197790	15620	15620	15620	15620	0
12	20231019	183400	109197790	15620	15620	15620	15620	0
13	20231019	183300	109197790	15620	15620	15620	15620	0
14	20231019	183200	109197790	15620	15620	15620	15620	0
15	20231019	183100	109197790	15620	15620	15620	15620	0
16	20231019	183000	109197790	15620	15620	15620	15620	0
17	20231019	182900	109197790	15620	15620	15620	15620	0
18	20231019	182800	109197790	15620	15620	15620	15620	0
19	20231019	182700	109197790	15620	15620	15620	15620	0
20	20231019	182600	109197790	15620	15620	15620	15620	0
21	20231019	182500	109197790	15620	15620	15620	15620	0
22	20231019	182400	109197790	15620	15620	15620	15620	0
23	20231019	182300	109197790	15620	15620	15620	15620	0
24	20231019	182200	109197790	15620	15620	15620	15620	0
25	20231019	182100	109197790	15620	15620	15620	15620	0
26	20231019	182000	109197790	15620	15620	15620	15620	0
27	20231019	181900	109197790	15620	15620	15620	15620	0
28	20231019	181800	109197790	15620	15620	15620	15620	0
29	20231019	181700	109197790	15620	15620	15620	15620	0
30	20231019	181600	109197790	15620	15620	15620	15620	0
31	20231019	181500	109197790	15620	15620	15620	15620	0
32	20231019	181400	109197790	15620	15620	15620	15620	201
33	20231019	181300	109197790	15620	15620	15620	15620	0
34	20231019	181200	109197790	15620	15620	15620	15620	0
35	20231019	181100	109197790	15620	15620	15620	15620	0
36	20231019	181000	109197790	15620	15620	15620	15620	0
37	20231019	180900	109197790	15620	15620	15620	15620	0
38	20231019	180800	109197790	15620	15620	15620	15620	0
39	20231019	180700	109197790	15620	15620	15620	15620	0
40	20231019	180600	109197790	15620	15620	15620	15620	0
41	20231019	180500	109197790	15620	15620	15620	15620	0
42	20231019	180400	109197790	15620	15620	15620	15620	0
43	20231019	180300	109197790	15620	15620	15620	15620	0
44	20231019	180200	109197790	15620	15620	15620	15620	0
45	20231019	180100	109197790	15620	15620	15620	15620	0
46	20231019	180000	109197790	15620	15620	15620	15620	0
47	20231019	175900	109197790	15620	15620	15620	15620	0
48	20231019	175800	109197790	15620	15620	15620	15620	0
49	20231019	175700	109197790	15620	15620	15620	15620	0
50	20231019	175600	109197790	15620	15620	15620	15620	0
51	20231019	175500	109197790	15620	15620	15620	15620	0
52	20231019	175400	109197790	15620	15620	15620	15620	0
53	20231019	175300	109197790	15620	15620	15620	15620	0
54	20231019	175200	109197790	15620	15620	15620	15620	0
55	20231019	175100	109197790	15620	15620	15620	15620	0
56	20231019	175000	109197790	15620	15620	15620	15620	0
57	20231019	174900	109197790	15620	15620	15620	15620	0
58	20231019	174800	109197790	15620	15620	15620	15620	0
59	20231019	174700	109197790	15620	15620	15620	15620	0
60	20231019	174600	109197790	15620	15620	15620	15620	0
61	20231019	174500	109197790	15620	15620	15620	15620	0
62	20231019	174400	109197790	15620	15620	15620	15620	201
63	20231019	174300	109197790	15620	15620	15620	15620	0
64	20231019	174200	109197790	15620	15620	15620	15620	0
65	20231019	174100	109197790	15620	15620	15620	15620	0
66	20231019	174000	109197790	15620	15620	15620	15620	0
67	20231019	173900	109197790	15620	15620	15620	15620	0
68	20231019	173800	109197790	15620	15620	15620	15620	0
69	20231019	173700	109197790	15620	15620	15620	15620	0
70	20231019	173600	109197790	15620	15620	15620	15620	0
71	20231019	173500	109197790	15620	15620	15620	15620	0
72	20231019	173400	109197790	15620	15620	15620	15620	0
73	20231019	173300	109197790	15620	15620	15620	15620	0
74	20231019	173200	109197790	15620	15620	15620	15620	0
75	20231019	173100	109197790	15620	15620	15620	15620	0
76	20231019	173000	109197790	15620	15620	15620	15620	0
77	20231019	172900	109197790	15620	15620	15620	15620	0
78	20231019	172800	109197790	15620	15620	15620	15620	0
79	20231019	172700	109197790	15620	15620	15620	15620	0
80	20231019	172600	109197790	15620	15620	15620	15620	0
81	20231019	172500	109197790	15620	15620	15620	15620	0
82	20231019	172400	109197790	15620	15620	15620	15620	0
83	20231019	172300	109197790	15620	15620	15620	15620	0
84	20231019	172200	109197790	15620	15620	15620	15620	0
85	20231019	172100	109197790	15620	15620	15620	15620	0
86	20231019	172000	109197790	15620	15620	15620	15620	0
87	20231019	171900	109197790	15620	15620	15620	15620	0
88	20231019	171800	109197790	15620	15620	15620	15620	0
89	20231019	171700	109197790	15620	15620	15620	15620	0
90	20231019	171600	109197790	15620	15620	15620	15620	0
91	20231019	171500	109197790	15620	15620	15620	15620	0
92	20231019	171400	109197790	15620	15620	15620	15620	201
93	20231019	171300	109197790	15620	15620	15620	15620	0
94	20231019	171200	109197790	15620	15620	15620	15620	0
95	20231019	171100	109197790	15620	15620	15620	15620	0
96	20231019	171000	109197790	15620	15620	15620	15620	0
97	20231019	170900	109197790	15620	15620	15620	15620	0
98	20231019	170800	109197790	15620	15620	15620	15620	0
99	20231019	170700	109197790	15620	15620	15620	15620	0
100	20231019	170600	109197790	15620	15620	15620	15620	0
101	20231019	170500	109197790	15620	15620	15620	15620	0
102	20231019	170400	109197790	15620	15620	15620	15620	0
103	20231019	170300	109197790	15620	15620	15620	15620	0
104	20231019	170200	109197790	15620	15620	15620	15620	0
105	20231019	170100	109197790	15620	15620	15620	15620	0
106	20231019	170000	109197790	15620	15620	15620	15620	0
107	20231019	165900	109197790	15620	15620	15620	15620	0
108	20231019	165800	109197790	15620	15620	15620	15620	0
109	20231019	165700	109197790	15620	15620	15620	15620	0
110	20231019	165600	109197790	15620	15620	15620	15620	0
111	20231019	165500	109197790	15620	15620	15620	15620	0
112	20231019	165400	109197790	15620	15620	15620	15620	0
113	20231019	165300	109197790	15620	15620	15620	15620	0
114	20231019	165200	109197790	15620	15620	15620	15620	0
115	20231019	165100	109197790	15620	15620	15620	15620	0
116	20231019	165000	109197790	15620	15620	15620	15620	0
117	20231019	164900	109197790	15620	15620	15620	15620	0
118	20231019	164800	109197790	15620	15620	15620	15620	0
119	20231019	164700	109197790	15620	15620	15620	15620	0
120	20231019	164600	109197790	15620	15620	15620	15620	0
121	20231019	164500	109197790	15620	15620	15620	15620	0
122	20231019	164400	109197790	15620	15620	15620	15620	201
123	20231019	164300	109197790	15620	15620	15620	15620	0
124	20231019	164200	109197790	15620	15620	15620	15620	0
125	20231019	164100	109197790	15620	15620	15620	15620	0
126	20231019	164000	109197790	15620	15620	15620	15620	0
127	20231019	163900	109197790	15620	15620	15620	15620	0
128	20231019	163800	109197790	15620	15620	15620	15620	0
129	20231019	163700	109197790	15620	15620	15620	15620	0
130	20231019	163600	109197790	15620	15620	15620	15620	0
131	20231019	163500	109197790	15620	15620	15620	15620	0
132	20231019	163400	109197790	15620	15620	15620	15620	0
133	20231019	163300	109197790	15620	15620	15620	15620	0
134	20231019	163200	109197790	15620	15620	15620	15620	0
135	20231019	163100	109197790	15620	15620	15620	15620	0
136	20231019	163000	109197790	15620	15620	15620	15620	0
137	20231019	162900	109197790	15620	15620	15620	15620	0
138	20231019	162800	109197790	15620	15620	15620	15620	0
139	20231019	162700	109197790	15620	15620	15620	15620	0
140	20231019	162600	109197790	15620	15620	15620	15620	0
141	20231019	162500	109197790	15620	15620	15620	15620	0
142	20231019	162400	109197790	15620	15620	15620	15620	0
143	20231019	162300	109197790	15620	15620	15620	15620	0
144	20231019	162200	109197790	15620	15620	15620	15620	0
145	20231019	162100	109197790	15620	15620	15620	15620	0
146	20231019	162000	109197790	15620	15620	15620	15620	0
147	20231019	161900	109197790	15620	15620	15620	15620	0
148	20231019	161800	109197790	15620	15620	15620	15620	0
149	20231019	161700	109197790	15620	15620	15620	15620	0
150	20231019	161600	109197790	15620	15620	15620	15620	0
151	20231019	161500	109197790	15620	15620	15620	15620	0
152	20231019	161400	109197790	15620	15620	15620	15620	201
153	20231019	161300	109197790	15620	15620	15620	15620	0
154	20231019	161200	109197790	15620	15620	15620	15620	0
155	20231019	161100	109197790	15620	15620	15620	15620	0
156	20231019	161000	109197790	15620	15620	15620	15620	0
157	20231019	160900	109197790	15620	15620	15620	15620	0
158	20231019	160800	109197790	15620	15620	15620	15620	0
159	20231019	160700	109197790	15620	15620	15620	15620	0
160	20231019	160600	109197790	15620	15620	15620	15620	0
161	20231019	160500	109197790	15620	15620	15620	15620	0
162	20231019	160400	109197790	15620	15620	15620	15620	0
163	20231019	160300	109197790	15620	15620	15620	15620	0
164	20231019	160200	109197790	15620	15620	15620	15620	0
165	20231019	160100	109197790	15620	15620	15620	15620	0
166	20231019	160000	109197790	15620	15620	15620	15620	0
167	20231019	155900	109197790	15620	15620	15620	15620	0
168	20231019	155800	109197790	15620	15620	15620	15620	0
169	20231019	155700	109197790	15620	15620	15620	15620	0
170	20231019	155600	109197790	15620	15620	15620	15620	0
171	20231019	155500	109197790	15620	15620	15620	15620	0
172	20231019	155400	109197790	15620	15620	15620	15620	0
173	20231019	155300	109197790	15620	15620	15620	15620	0
174	20231019	155200	109197790	15620	15620	15620	15620	0
175	20231019	155100	109197790	15620	15620	15620	15620	0
176	20231019	155000	109197790	15620	15620	15620	15620	0
177	20231019	154900	109197790	15620	15620	15620	15620	0
178	20231019	154800	109197790	15620	15620	15620	15620	0
179	20231019	154700	109197790	15620	15620	15620	15620	0
180	20231019	154600	109197790	15620	15620	15620	15620	0
181	20231019	154500	109197790	15620	15620	15620	15620	0
182	20231019	154400	109197790	15620	15620	15620	15620	201
183	20231019	154300	109197790	15620	15620	15620	15620	0
184	20231019	154200	109197790	15620	15620	15620	15620	0
185	20231019	154100	109197790	15620	15620	15620	15620	0
186	20231019	154000	109197790	15620	15620	15620	15620	0
187	20231019	153900	109197790	15620	15620	15620	15620	0
188	20231019	153800	109197790	15620	15620	15620	15620	0
189	20231019	153700	109197790	15620	15620	15620	15620	0
190	20231019	153600	109197790	15620	15620	15620	15620	0
191	20231019	153500	109197790	15620	15620	15620	15620	0
192	20231019	153400	109197790	15620	15620	15620	15620	0
193	20231019	153300	109197790	15620	15620	15620	15620	0
194	20231019	153200	109197790	15620	15620	15620	15620	0
195	20231019	153100	109197790	15620	15620	15620	15620	0
196	20231019	153000	109197790	15620	15620	15620	15620	201
197	20231019	152900	106058170	15630	15630	15630	15630	0
198	20231019	152800	106058170	15630	15630	15630	15630	0
199	20231019	152700	106058170	15630	15630	15630	15630	0
200	20231019	152600	106058170	15630	15630	15630	15630	0
201	20231019	152500	106058170	15630	15630	15630	15630	0
202	20231019	152400	106058170	15630	15630	15630	15630	0
203	20231019	152300	106058170	15630	15630	15630	15630	0
204	20231019	152200	106058170	15630	15630	15630	15630	0
205	20231019	152100	106058170	15630	15630	15630	15630	0
206	20231019	152000	106058170	15630	15630	15630	15630	0
207	20231019	151900	106058170	15630	15630	15630	15630	1
208	20231019	151800	106042540	15630	15630	15630	15630	3
209	20231019	151700	105995650	15630	15630	15630	15630	0
210	20231019	151600	105995650	15630	15630	15630	15630	0
211	20231019	151500	105995650	15630	15630	15630	15630	0
212	20231019	151400	105995650	15630	15630	15630	15630	4
213	20231019	151300	105933130	15630	15630	15630	15630	0
214	20231019	151200	105933130	15630	15630	15630	15630	0
215	20231019	151100	105933130	15630	15630	15630	15630	13
216	20231019	151000	105729940	15630	15630	15630	15630	1
217	20231019	150900	105714310	15620	15620	15620	15620	0
218	20231019	150800	105714310	15620	15620	15620	15620	0
219	20231019	150700	105714310	15620	15620	15620	15620	0
220	20231019	150600	105714310	15620	15620	15620	15620	0
221	20231019	150500	105714310	15620	15620	15620	15620	0
222	20231019	150400	105714310	15620	15620	15620	15620	0
223	20231019	150300	105714310	15620	15620	15620	15620	0
224	20231019	150200	105714310	15620	15620	15620	15620	0
225	20231019	150100	105714310	15620	15620	15620	15620	0
226	20231019	150000	105714310	15620	15620	15620	15620	0
227	20231019	145900	105714310	15620	15620	15620	15620	0
228	20231019	145800	105714310	15620	15620	15620	15620	0
229	20231019	145700	105714310	15620	15620	15620	15620	0
230	20231019	145600	105714310	15620	15620	15620	15620	0
231	20231019	145500	105714310	15620	15620	15620	15620	0
232	20231019	145400	105714310	15620	15620	15620	15620	0
233	20231019	145300	105714310	15620	15620	15620	15620	0
234	20231019	145200	105714310	15620	15620	15620	15620	0
235	20231019	145100	105714310	15620	15620	15620	15620	0
236	20231019	145000	105714310	15620	15620	15620	15620	0
237	20231019	144900	105714310	15620	15620	15620	15620	0
238	20231019	144800	105714310	15620	15620	15620	15620	1
239	20231019	144700	105698690	15620	15620	15620	15620	0
240	20231019	144600	105698690	15620	15620	15620	15620	0
241	20231019	144500	105698690	15620	15620	15620	15620	0
242	20231019	144400	105698690	15620	15620	15620	15620	0
243	20231019	144300	105698690	15620	15620	15620	15620	7
244	20231019	144200	105589350	15620	15620	15620	15620	0
245	20231019	144100	105589350	15620	15620	15620	15620	1
246	20231019	144000	105573730	15620	15620	15620	15620	0
247	20231019	143900	105573730	15620	15620	15620	15620	0
248	20231019	143800	105573730	15620	15620	15620	15620	10
249	20231019	143700	105417530	15610	15610	15610	15610	0
250	20231019	143600	105417530	15610	15610	15610	15610	3
251	20231019	143500	105370700	15610	15610	15610	15610	1
252	20231019	143400	105355090	15610	15610	15610	15610	0
253	20231019	143300	105355090	15610	15610	15610	15610	0
254	20231019	143200	105355090	15610	15610	15610	15610	1
255	20231019	143100	105339480	15590	15590	15590	15590	0
256	20231019	143000	105339480	15590	15590	15590	15590	0
257	20231019	142900	105339480	15590	15590	15590	15590	0
258	20231019	142800	105339480	15590	15590	15590	15590	0
259	20231019	142700	105339480	15590	15590	15590	15590	0
260	20231019	142600	105339480	15590	15590	15590	15590	0
261	20231019	142500	105339480	15590	15590	15590	15590	0
262	20231019	142400	105339480	15590	15590	15590	15590	19
263	20231019	142300	105043270	15590	15590	15590	15590	154
264	20231019	142200	102642410	15580	15580	15580	15580	0
265	20231019	142100	102642410	15580	15580	15580	15580	0
266	20231019	142000	102642410	15580	15580	15580	15580	0
267	20231019	141900	102642410	15580	15580	15580	15580	0
268	20231019	141800	102642410	15580	15580	15580	15580	0
269	20231019	141700	102642410	15580	15580	15580	15580	0
270	20231019	141600	102642410	15580	15580	15580	15580	0
271	20231019	141500	102642410	15580	15580	15580	15580	0
272	20231019	141400	102642410	15580	15580	15580	15580	0
273	20231019	141300	102642410	15580	15580	15580	15580	0
274	20231019	141200	102642410	15580	15580	15580	15580	7
275	20231019	141100	102533350	15580	15580	15580	15580	0
276	20231019	141000	102533350	15580	15580	15580	15580	0
277	20231019	140900	102533350	15580	15580	15580	15580	2
278	20231019	140800	102502190	15580	15580	15580	15580	0
279	20231019	140700	102502190	15580	15580	15580	15580	0
280	20231019	140600	102502190	15580	15580	15580	15580	0
281	20231019	140500	102502190	15580	15580	15580	15580	10
282	20231019	140400	102346390	15580	15580	15580	15580	0
283	20231019	140300	102346390	15580	15580	15580	15580	0
284	20231019	140200	102346390	15580	15580	15580	15580	0
285	20231019	140100	102346390	15580	15580	15580	15580	0
286	20231019	140000	102346390	15580	15580	15580	15580	1
287	20231019	135900	102330810	15580	15580	15580	15580	0
288	20231019	135800	102330810	15580	15580	15580	15580	0
289	20231019	135700	102330810	15580	15580	15580	15580	0
290	20231019	135600	102330810	15580	15580	15580	15570	301
291	20231019	135500	97642730	15580	15580	15580	15580	1
292	20231019	135400	97627150	15580	15580	15580	15580	0
293	20231019	135300	97627150	15580	15580	15580	15580	27
294	20231019	135200	97206490	15580	15580	15580	15580	1
295	20231019	135100	97190910	15580	15580	15580	15580	0
296	20231019	135000	97190910	15580	15580	15580	15580	0
297	20231019	134900	97190910	15580	15580	15580	15580	0
298	20231019	134800	97190910	15580	15580	15580	15580	0
299	20231019	134700	97190910	15580	15580	15580	15580	0
300	20231019	134600	97190910	15580	15570	15580	15570	2
301	20231019	134500	97159760	15570	15570	15570	15570	0
302	20231019	134400	97159760	15570	15570	15570	15570	0
303	20231019	134300	97159760	15570	15570	15570	15570	0
304	20231019	134200	97159760	15570	15570	15570	15570	0
305	20231019	134100	97159760	15570	15570	15570	15570	0
306	20231019	134000	97159760	15570	15570	15570	15570	0
307	20231019	133900	97159760	15570	15570	15570	15570	0
308	20231019	133800	97159760	15570	15570	15570	15570	0
309	20231019	133700	97159760	15570	15570	15570	15570	0
310	20231019	133600	97159760	15570	15570	15570	15570	0
311	20231019	133500	97159760	15570	15570	15570	15570	15
312	20231019	133400	96926210	15570	15570	15570	15570	5
313	20231019	133300	96848360	15590	15590	15590	15590	0
314	20231019	133200	96848360	15590	15590	15590	15590	0
315	20231019	133100	96848360	15590	15590	15590	15590	1
316	20231019	133000	96832770	15590	15590	15590	15590	45
317	20231019	132900	96131220	15600	15600	15600	15600	318
318	20231019	132800	91170420	15600	15600	15600	15600	0
319	20231019	132700	91170420	15600	15580	15600	15570	302
320	20231019	132600	86467800	15580	15580	15580	15580	3
321	20231019	132500	86421060	15570	15570	15570	15570	0
322	20231019	132400	86421060	15570	15570	15570	15570	0
323	20231019	132300	86421060	15570	15570	15570	15570	0
324	20231019	132200	86421060	15570	15570	15570	15570	0
325	20231019	132100	86421060	15570	15570	15570	15570	4
326	20231019	132000	86358780	15590	15590	15590	15590	1
327	20231019	131900	86343190	15590	15590	15590	15590	0
328	20231019	131800	86343190	15590	15590	15590	15590	0
329	20231019	131700	86343190	15590	15590	15590	15590	0
330	20231019	131600	86343190	15590	15590	15590	15590	0
331	20231019	131500	86343190	15590	15590	15590	15590	0
332	20231019	131400	86343190	15590	15590	15590	15590	0
333	20231019	131300	86343190	15590	15590	15590	15590	0
334	20231019	131200	86343190	15590	15590	15590	15560	764
335	20231019	131100	74446430	15590	15590	15590	15590	0
336	20231019	131000	74446430	15590	15590	15590	15590	0
337	20231019	130900	74446430	15590	15590	15590	15590	0
338	20231019	130800	74446430	15590	15590	15590	15590	0
339	20231019	130700	74446430	15590	15590	15590	15590	0
340	20231019	130600	74446430	15590	15590	15590	15590	0
341	20231019	130500	74446430	15590	15590	15590	15590	164
342	20231019	130400	71889670	15590	15590	15590	15590	0
343	20231019	130300	71889670	15590	15590	15590	15590	0
344	20231019	130200	71889670	15590	15590	15590	15590	0
345	20231019	130100	71889670	15590	15590	15590	15590	0
346	20231019	130000	71889670	15590	15600	15600	15590	16
347	20231019	125900	71640220	15600	15600	15600	15600	0
348	20231019	125800	71640220	15600	15600	15600	15600	0
349	20231019	125700	71640220	15600	15600	15600	15600	7
350	20231019	125600	71531020	15600	15600	15600	15600	0
351	20231019	125500	71531020	15600	15600	15600	15600	0
352	20231019	125400	71531020	15600	15600	15600	15600	1
353	20231019	125300	71515420	15590	15590	15590	15590	0
354	20231019	125200	71515420	15590	15590	15590	15590	10
355	20231019	125100	71359520	15600	15600	15600	15600	0
356	20231019	125000	71359520	15600	15600	15600	15600	0
357	20231019	124900	71359520	15600	15600	15600	15600	0
358	20231019	124800	71359520	15600	15600	15600	15600	4
359	20231019	124700	71297120	15600	15600	15600	15600	0
360	20231019	124600	71297120	15600	15600	15600	15600	0
361	20231019	124500	71297120	15600	15600	15600	15600	3
362	20231019	124400	71250320	15590	15590	15590	15590	0
363	20231019	124300	71250320	15590	15590	15590	15590	0
364	20231019	124200	71250320	15590	15590	15590	15590	0
365	20231019	124100	71250320	15590	15590	15590	15590	10
366	20231019	124000	71094420	15600	15600	15600	15600	1
367	20231019	123900	71078820	15600	15600	15600	15600	0
368	20231019	123800	71078820	15600	15600	15600	15600	0
369	20231019	123700	71078820	15600	15600	15600	15600	20
370	20231019	123600	70766820	15600	15600	15600	15600	11
371	20231019	123500	70595220	15600	15600	15600	15600	0
372	20231019	123400	70595220	15600	15600	15600	15600	0
373	20231019	123300	70595220	15600	15590	15600	15590	3
374	20231019	123200	70548430	15600	15600	15600	15600	1
375	20231019	123100	70532830	15590	15590	15590	15590	0
376	20231019	123000	70532830	15590	15590	15590	15590	0
377	20231019	122900	70532830	15590	15590	15590	15590	31
378	20231019	122800	70049540	15600	15600	15600	15600	0
379	20231019	122700	70049540	15600	15600	15600	15600	0
380	20231019	122600	70049540	15600	15600	15600	15600	25
381	20231019	122500	69659540	15600	15600	15600	15600	100
382	20231019	122400	68099540	15600	15600	15600	15600	100
383	20231019	122300	66539540	15620	15620	15620	15620	0
384	20231019	122200	66539540	15620	15620	15620	15620	10
385	20231019	122100	66383340	15620	15620	15620	15620	0
386	20231019	122000	66383340	15620	15620	15620	15620	0
387	20231019	121900	66383340	15620	15620	15620	15620	0
388	20231019	121800	66383340	15620	15620	15620	15620	0
389	20231019	121700	66383340	15620	15620	15620	15620	0
390	20231019	121600	66383340	15620	15620	15620	15620	0
391	20231019	121500	66383340	15620	15620	15620	15620	0
392	20231019	121400	66383340	15620	15620	15620	15620	1
393	20231019	121300	66367720	15620	15620	15620	15620	0
394	20231019	121200	66367720	15620	15620	15620	15620	0
395	20231019	121100	66367720	15620	15620	15620	15620	0
396	20231019	121000	66367720	15620	15620	15620	15620	0
397	20231019	120900	66367720	15620	15620	15620	15620	0
398	20231019	120800	66367720	15620	15620	15620	15620	0
399	20231019	120700	66367720	15620	15620	15620	15620	0
400	20231019	120600	66367720	15620	15620	15620	15620	3
401	20231019	120500	66320860	15620	15620	15620	15620	0
402	20231019	120400	66320860	15620	15620	15620	15620	0
403	20231019	120300	66320860	15620	15620	15620	15620	0
404	20231019	120200	66320860	15620	15620	15620	15620	0
405	20231019	120100	66320860	15620	15620	15620	15620	2
406	20231019	120000	66289620	15600	15600	15600	15600	0
407	20231019	115900	66289620	15600	15600	15600	15600	0
408	20231019	115800	66289620	15600	15600	15600	15600	130
409	20231019	115700	64261620	15600	15600	15600	15600	0
410	20231019	115600	64261620	15600	15610	15610	15600	179
411	20231019	115500	61469210	15610	15610	15610	15610	74
412	20231019	115400	60314070	15630	15630	15630	15630	0
413	20231019	115300	60314070	15630	15630	15630	15630	0
414	20231019	115200	60314070	15630	15630	15630	15630	0
415	20231019	115100	60314070	15630	15630	15630	15630	0
416	20231019	115000	60314070	15630	15630	15630	15630	0
417	20231019	114900	60314070	15630	15630	15630	15630	1
418	20231019	114800	60298440	15610	15610	15610	15610	0
419	20231019	114700	60298440	15610	15610	15610	15610	0
420	20231019	114600	60298440	15610	15610	15610	15610	0
421	20231019	114500	60298440	15610	15610	15610	15610	0
422	20231019	114400	60298440	15610	15610	15610	15610	0
423	20231019	114300	60298440	15610	15610	15610	15610	0
424	20231019	114200	60298440	15610	15610	15610	15610	13
425	20231019	114100	60095510	15600	15620	15620	15600	223
426	20231019	114000	56614060	15640	15640	15640	15640	100
427	20231019	113900	55050060	15610	15610	15610	15610	0
428	20231019	113800	55050060	15610	15610	15610	15610	0
429	20231019	113700	55050060	15610	15610	15610	15610	0
430	20231019	113600	55050060	15610	15610	15610	15610	0
431	20231019	113500	55050060	15610	15610	15610	15610	0
432	20231019	113400	55050060	15610	15610	15610	15610	0
433	20231019	113300	55050060	15610	15610	15610	15610	0
434	20231019	113200	55050060	15610	15610	15610	15610	0
435	20231019	113100	55050060	15610	15610	15610	15610	0
436	20231019	113000	55050060	15610	15610	15610	15610	0
437	20231019	112900	55050060	15610	15610	15610	15610	0
438	20231019	112800	55050060	15610	15610	15610	15610	0
439	20231019	112700	55050060	15610	15610	15610	15610	0
440	20231019	112600	55050060	15610	15610	15610	15610	0
441	20231019	112500	55050060	15610	15610	15610	15610	0
442	20231019	112400	55050060	15610	15610	15610	15610	0
443	20231019	112300	55050060	15610	15610	15610	15610	0
444	20231019	112200	55050060	15610	15610	15610	15610	0
445	20231019	112100	55050060	15610	15610	15610	15610	0
446	20231019	112000	55050060	15610	15610	15610	15610	0
447	20231019	111900	55050060	15610	15610	15610	15610	2
448	20231019	111800	55018840	15610	15610	15610	15610	100
449	20231019	111700	53457840	15610	15610	15610	15610	0
450	20231019	111600	53457840	15610	15610	15610	15610	0
451	20231019	111500	53457840	15610	15610	15610	15610	0
452	20231019	111400	53457840	15610	15610	15610	15610	0
453	20231019	111300	53457840	15610	15610	15610	15610	0
454	20231019	111200	53457840	15610	15610	15610	15610	0
455	20231019	111100	53457840	15610	15610	15610	15610	2
456	20231019	111000	53426620	15600	15600	15600	15600	0
457	20231019	110900	53426620	15600	15600	15600	15600	0
458	20231019	110800	53426620	15600	15600	15600	15600	0
459	20231019	110700	53426620	15600	15600	15600	15600	119
460	20231019	110600	51570220	15600	15600	15600	15600	0
461	20231019	110500	51570220	15600	15610	15610	15600	320
462	20231019	110400	46578200	15610	15610	15610	15610	0
463	20231019	110300	46578200	15610	15610	15610	15610	0
464	20231019	110200	46578200	15610	15610	15610	15610	0
465	20231019	110100	46578200	15610	15610	15610	15610	0
466	20231019	110000	46578200	15610	15610	15610	15610	205
467	20231019	105900	43378150	15620	15620	15620	15620	0
468	20231019	105800	43378150	15620	15620	15620	15620	0
469	20231019	105700	43378150	15620	15620	15620	15620	0
470	20231019	105600	43378150	15620	15620	15620	15620	13
471	20231019	105500	43175090	15620	15620	15620	15620	0
472	20231019	105400	43175090	15620	15620	15620	15620	0
473	20231019	105300	43175090	15620	15620	15620	15620	0
474	20231019	105200	43175090	15620	15620	15620	15620	0
475	20231019	105100	43175090	15620	15620	15620	15620	0
476	20231019	105000	43175090	15620	15620	15620	15620	0
477	20231019	104900	43175090	15620	15620	15620	15620	0
478	20231019	104800	43175090	15620	15640	15640	15620	480
479	20231019	104700	35669050	15640	15640	15640	15640	0
480	20231019	104600	35669050	15640	15640	15640	15640	0
481	20231019	104500	35669050	15640	15640	15640	15640	3
482	20231019	104400	35622130	15640	15640	15640	15640	100
483	20231019	104300	34058130	15640	15640	15640	15640	0
484	20231019	104200	34058130	15640	15640	15640	15640	0
485	20231019	104100	34058130	15640	15640	15640	15640	0
486	20231019	104000	34058130	15640	15640	15640	15640	0
487	20231019	103900	34058130	15640	15640	15640	15640	0
488	20231019	103800	34058130	15640	15640	15640	15640	0
489	20231019	103700	34058130	15640	15640	15640	15640	25
490	20231019	103600	33667130	15640	15640	15640	15640	0
491	20231019	103500	33667130	15640	15640	15640	15640	0
492	20231019	103400	33667130	15640	15640	15640	15640	0
493	20231019	103300	33667130	15640	15640	15640	15640	0
494	20231019	103200	33667130	15640	15640	15640	15640	0
495	20231019	103100	33667130	15640	15640	15640	15640	1
496	20231019	103000	33651490	15640	15640	15640	15640	2
497	20231019	102900	33620210	15640	15640	15640	15640	0
498	20231019	102800	33620210	15640	15640	15640	15640	100
499	20231019	102700	32056210	15640	15640	15640	15640	0
500	20231019	102600	32056210	15640	15640	15640	15640	0
501	20231019	102500	32056210	15640	15640	15640	15640	0
502	20231019	102400	32056210	15640	15640	15640	15640	0
503	20231019	102300	32056210	15640	15640	15640	15640	82
504	20231019	102200	30773730	15640	15640	15640	15640	0
505	20231019	102100	30773730	15640	15640	15640	15640	0
506	20231019	102000	30773730	15640	15640	15640	15640	21
507	20231019	101900	30445290	15640	15640	15640	15640	80
508	20231019	101800	29194090	15690	15690	15690	15690	0
509	20231019	101700	29194090	15690	15690	15690	15690	0
510	20231019	101600	29194090	15690	15690	15690	15690	0
511	20231019	101500	29194090	15690	15690	15690	15690	20
512	20231019	101400	28880290	15640	15640	15640	15640	0
513	20231019	101300	28880290	15640	15640	15640	15640	0
514	20231019	101200	28880290	15640	15640	15640	15640	0
515	20231019	101100	28880290	15640	15640	15640	15640	0
516	20231019	101000	28880290	15640	15640	15640	15640	2
517	20231019	100900	28849010	15610	15660	15660	15610	490
518	20231019	100800	21191400	15650	15650	15650	15650	0
519	20231019	100700	21191400	15650	15660	15660	15650	100
520	20231019	100600	19625420	15660	15660	15660	15660	0
521	20231019	100500	19625420	15660	15660	15660	15660	0
522	20231019	100400	19625420	15660	15670	15670	15660	13
523	20231019	100300	19421820	15680	15680	15680	15680	0
524	20231019	100200	19421820	15680	15680	15680	15680	0
525	20231019	100100	19421820	15680	15720	15720	15680	300
526	20231019	100000	14715670	15730	15730	15730	15730	2
527	20231019	095900	14684210	15730	15730	15730	15730	0
528	20231019	095800	14684210	15730	15730	15730	15730	31
529	20231019	095700	14196580	15730	15730	15730	15730	1
530	20231019	095600	14180850	15730	15730	15730	15730	0
531	20231019	095500	14180850	15730	15730	15730	15730	1
532	20231019	095400	14165120	15730	15730	15730	15730	1
533	20231019	095300	14149390	15730	15730	15730	15730	2
534	20231019	095200	14117930	15730	15730	15730	15730	0
535	20231019	095100	14117930	15730	15730	15730	15730	1
536	20231019	095000	14102200	15730	15730	15730	15730	0
537	20231019	094900	14102200	15730	15730	15730	15730	1
538	20231019	094800	14086470	15730	15730	15730	15730	0
539	20231019	094700	14086470	15730	15730	15730	15730	1
540	20231019	094600	14070740	15730	15730	15730	15730	1
541	20231019	094500	14055010	15730	15730	15730	15730	3
542	20231019	094400	14007820	15730	15730	15730	15730	0
543	20231019	094300	14007820	15730	15730	15730	15730	1
544	20231019	094200	13992090	15700	15700	15700	15700	0
545	20231019	094100	13992090	15700	15700	15700	15700	1
546	20231019	094000	13976390	15700	15700	15700	15700	0
547	20231019	093900	13976390	15700	15700	15700	15700	0
548	20231019	093800	13976390	15700	15700	15700	15700	1
549	20231019	093700	13960690	15700	15700	15700	15700	0
550	20231019	093600	13960690	15700	15700	15700	15700	1
551	20231019	093500	13944990	15700	15700	15700	15700	9
552	20231019	093400	13803690	15700	15700	15700	15700	1
553	20231019	093300	13787990	15700	15700	15700	15700	9
554	20231019	093200	13646690	15690	15680	15690	15680	2
555	20231019	093100	13615320	15700	15700	15700	15700	1
556	20231019	093000	13599620	15680	15680	15680	15680	1
557	20231019	092900	13583940	15720	15720	15720	15720	0
558	20231019	092800	13583940	15720	15680	15720	15650	367
559	20231019	092700	7838860	15700	15700	15700	15700	0
560	20231019	092600	7838860	15700	15700	15700	15700	101
561	20231019	092500	6253160	15690	15690	15690	15690	0
562	20231019	092400	6253160	15690	15700	15700	15690	11
563	20231019	092300	6080560	15700	15700	15700	15700	0
564	20231019	092200	6080560	15700	15700	15700	15700	1
565	20231019	092100	6064860	15700	15700	15700	15700	2
566	20231019	092000	6033460	15700	15700	15700	15700	0
567	20231019	091900	6033460	15700	15700	15700	15700	20
568	20231019	091800	5719460	15720	15720	15720	15720	0
569	20231019	091700	5719460	15720	15720	15720	15720	1
570	20231019	091600	5703740	15720	15720	15720	15720	0
571	20231019	091500	5703740	15720	15720	15720	15720	1
572	20231019	091400	5688020	15670	15670	15670	15670	61
573	20231019	091300	4732150	15670	15670	15670	15670	2
574	20231019	091200	4700810	15670	15670	15670	15670	132
575	20231019	091100	2632370	15670	15670	15670	15670	2
576	20231019	091000	2601030	15650	15650	15650	15650	0
577	20231019	090900	2601030	15650	15670	15670	15650	98
578	20231019	090800	1066970	15670	15670	15670	15670	0
579	20231019	090700	1066970	15670	15660	15670	15660	38
580	20231019	090600	471560	15660	15660	15660	15660	0
581	20231019	090500	471560	15660	15660	15660	15660	8
582	20231019	090400	346280	15740	15740	15740	15740	12
583	20231019	090300	157400	15740	15740	15740	15740	0
584	20231019	090200	157400	15740	15740	15740	15740	1
585	20231019	090100	141660	15740	15740	15740	15740	0
586	20231019	090000	141660	15740	15740	15740	15740	9