KissMeData/006390/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184700	39776010	15050	15050	15050	15050	29
3	20231102	184600	39776010	15050	15050	15050	15050	0
4	20231102	184500	39776010	15050	15050	15050	15050	0
5	20231102	184400	39776010	15050	15050	15050	15050	0
6	20231102	184300	39776010	15050	15050	15050	15050	0
7	20231102	184200	39776010	15050	15050	15050	15050	0
8	20231102	184100	39776010	15050	15050	15050	15050	0
9	20231102	184000	39776010	15050	15050	15050	15050	0
10	20231102	183900	39776010	15050	15050	15050	15050	0
11	20231102	183800	39776010	15050	15050	15050	15050	0
12	20231102	183700	39776010	15050	15050	15050	15050	0
13	20231102	183600	39776010	15050	15050	15050	15050	0
14	20231102	183500	39776010	15050	15050	15050	15050	0
15	20231102	183400	39776010	15050	15050	15050	15050	0
16	20231102	183300	39776010	15050	15050	15050	15050	0
17	20231102	183200	39776010	15050	15050	15050	15050	0
18	20231102	183100	39776010	15050	15050	15050	15050	0
19	20231102	183000	39776010	15050	15050	15050	15050	0
20	20231102	182900	39776010	15050	15050	15050	15050	0
21	20231102	182800	39776010	15050	15050	15050	15050	0
22	20231102	182700	39776010	15050	15050	15050	15050	0
23	20231102	182600	39776010	15050	15050	15050	15050	0
24	20231102	182500	39776010	15050	15050	15050	15050	0
25	20231102	182400	39776010	15050	15050	15050	15050	0
26	20231102	182300	39776010	15050	15050	15050	15050	0
27	20231102	182200	39776010	15050	15050	15050	15050	0
28	20231102	182100	39776010	15050	15050	15050	15050	0
29	20231102	182000	39776010	15050	15050	15050	15050	0
30	20231102	181900	39776010	15050	15050	15050	15050	0
31	20231102	181800	39776010	15050	15050	15050	15050	0
32	20231102	181700	39776010	15050	15050	15050	15050	29
33	20231102	181600	39776010	15050	15050	15050	15050	0
34	20231102	181500	39776010	15050	15050	15050	15050	0
35	20231102	181400	39776010	15050	15050	15050	15050	0
36	20231102	181300	39776010	15050	15050	15050	15050	0
37	20231102	181200	39776010	15050	15050	15050	15050	0
38	20231102	181100	39776010	15050	15050	15050	15050	0
39	20231102	181000	39776010	15050	15050	15050	15050	0
40	20231102	180900	39776010	15050	15050	15050	15050	0
41	20231102	180800	39776010	15050	15050	15050	15050	0
42	20231102	180700	39776010	15050	15050	15050	15050	0
43	20231102	180600	39776010	15050	15050	15050	15050	0
44	20231102	180500	39776010	15050	15050	15050	15050	0
45	20231102	180400	39776010	15050	15050	15050	15050	0
46	20231102	180300	39776010	15050	15050	15050	15050	0
47	20231102	180200	39776010	15050	15050	15050	15050	0
48	20231102	180100	39776010	15050	15050	15050	15050	0
49	20231102	180000	39776010	15050	15050	15050	15050	0
50	20231102	175900	39776010	15050	15050	15050	15050	0
51	20231102	175800	39776010	15050	15050	15050	15050	0
52	20231102	175700	39776010	15050	15050	15050	15050	0
53	20231102	175600	39776010	15050	15050	15050	15050	0
54	20231102	175500	39776010	15050	15050	15050	15050	0
55	20231102	175400	39776010	15050	15050	15050	15050	0
56	20231102	175300	39776010	15050	15050	15050	15050	0
57	20231102	175200	39776010	15050	15050	15050	15050	0
58	20231102	175100	39776010	15050	15050	15050	15050	0
59	20231102	175000	39776010	15050	15050	15050	15050	0
60	20231102	174900	39776010	15050	15050	15050	15050	0
61	20231102	174800	39776010	15050	15050	15050	15050	0
62	20231102	174700	39776010	15050	15050	15050	15050	29
63	20231102	174600	39776010	15050	15050	15050	15050	0
64	20231102	174500	39776010	15050	15050	15050	15050	0
65	20231102	174400	39776010	15050	15050	15050	15050	0
66	20231102	174300	39776010	15050	15050	15050	15050	0
67	20231102	174200	39776010	15050	15050	15050	15050	0
68	20231102	174100	39776010	15050	15050	15050	15050	0
69	20231102	174000	39776010	15050	15050	15050	15050	0
70	20231102	173900	39776010	15050	15050	15050	15050	0
71	20231102	173800	39776010	15050	15050	15050	15050	0
72	20231102	173700	39776010	15050	15050	15050	15050	0
73	20231102	173600	39776010	15050	15050	15050	15050	0
74	20231102	173500	39776010	15050	15050	15050	15050	0
75	20231102	173400	39776010	15050	15050	15050	15050	0
76	20231102	173300	39776010	15050	15050	15050	15050	0
77	20231102	173200	39776010	15050	15050	15050	15050	0
78	20231102	173100	39776010	15050	15050	15050	15050	0
79	20231102	173000	39776010	15050	15050	15050	15050	0
80	20231102	172900	39776010	15050	15050	15050	15050	0
81	20231102	172800	39776010	15050	15050	15050	15050	0
82	20231102	172700	39776010	15050	15050	15050	15050	0
83	20231102	172600	39776010	15050	15050	15050	15050	0
84	20231102	172500	39776010	15050	15050	15050	15050	0
85	20231102	172400	39776010	15050	15050	15050	15050	0
86	20231102	172300	39776010	15050	15050	15050	15050	0
87	20231102	172200	39776010	15050	15050	15050	15050	0
88	20231102	172100	39776010	15050	15050	15050	15050	0
89	20231102	172000	39776010	15050	15050	15050	15050	0
90	20231102	171900	39776010	15050	15050	15050	15050	0
91	20231102	171800	39776010	15050	15050	15050	15050	0
92	20231102	171700	39776010	15050	15050	15050	15050	29
93	20231102	171600	39776010	15050	15050	15050	15050	0
94	20231102	171500	39776010	15050	15050	15050	15050	0
95	20231102	171400	39776010	15050	15050	15050	15050	0
96	20231102	171300	39776010	15050	15050	15050	15050	0
97	20231102	171200	39776010	15050	15050	15050	15050	0
98	20231102	171100	39776010	15050	15050	15050	15050	0
99	20231102	171000	39776010	15050	15050	15050	15050	0
100	20231102	170900	39776010	15050	15050	15050	15050	0
101	20231102	170800	39776010	15050	15050	15050	15050	0
102	20231102	170700	39776010	15050	15050	15050	15050	0
103	20231102	170600	39776010	15050	15050	15050	15050	0
104	20231102	170500	39776010	15050	15050	15050	15050	0
105	20231102	170400	39776010	15050	15050	15050	15050	0
106	20231102	170300	39776010	15050	15050	15050	15050	0
107	20231102	170200	39776010	15050	15050	15050	15050	0
108	20231102	170100	39776010	15050	15050	15050	15050	0
109	20231102	170000	39776010	15050	15050	15050	15050	0
110	20231102	165900	39776010	15050	15050	15050	15050	0
111	20231102	165800	39776010	15050	15050	15050	15050	0
112	20231102	165700	39776010	15050	15050	15050	15050	0
113	20231102	165600	39776010	15050	15050	15050	15050	0
114	20231102	165500	39776010	15050	15050	15050	15050	0
115	20231102	165400	39776010	15050	15050	15050	15050	0
116	20231102	165300	39776010	15050	15050	15050	15050	0
117	20231102	165200	39776010	15050	15050	15050	15050	0
118	20231102	165100	39776010	15050	15050	15050	15050	0
119	20231102	165000	39776010	15050	15050	15050	15050	0
120	20231102	164900	39776010	15050	15050	15050	15050	0
121	20231102	164800	39776010	15050	15050	15050	15050	0
122	20231102	164700	39776010	15050	15050	15050	15050	29
123	20231102	164600	39776010	15050	15050	15050	15050	0
124	20231102	164500	39776010	15050	15050	15050	15050	0
125	20231102	164400	39776010	15050	15050	15050	15050	0
126	20231102	164300	39776010	15050	15050	15050	15050	0
127	20231102	164200	39776010	15050	15050	15050	15050	0
128	20231102	164100	39776010	15050	15050	15050	15050	0
129	20231102	164000	39776010	15050	15050	15050	15050	0
130	20231102	163900	39776010	15050	15050	15050	15050	0
131	20231102	163800	39776010	15050	15050	15050	15050	0
132	20231102	163700	39776010	15050	15050	15050	15050	0
133	20231102	163600	39776010	15050	15050	15050	15050	0
134	20231102	163500	39776010	15050	15050	15050	15050	0
135	20231102	163400	39776010	15050	15050	15050	15050	0
136	20231102	163300	39776010	15050	15050	15050	15050	0
137	20231102	163200	39776010	15050	15050	15050	15050	0
138	20231102	163100	39776010	15050	15050	15050	15050	0
139	20231102	163000	39776010	15050	15050	15050	15050	0
140	20231102	162900	39776010	15050	15050	15050	15050	0
141	20231102	162800	39776010	15050	15050	15050	15050	0
142	20231102	162700	39776010	15050	15050	15050	15050	0
143	20231102	162600	39776010	15050	15050	15050	15050	0
144	20231102	162500	39776010	15050	15050	15050	15050	0
145	20231102	162400	39776010	15050	15050	15050	15050	0
146	20231102	162300	39776010	15050	15050	15050	15050	0
147	20231102	162200	39776010	15050	15050	15050	15050	0
148	20231102	162100	39776010	15050	15050	15050	15050	0
149	20231102	162000	39776010	15050	15050	15050	15050	0
150	20231102	161900	39776010	15050	15050	15050	15050	0
151	20231102	161800	39776010	15050	15050	15050	15050	0
152	20231102	161700	39776010	15050	15050	15050	15050	29
153	20231102	161600	39776010	15050	15050	15050	15050	0
154	20231102	161500	39776010	15050	15050	15050	15050	0
155	20231102	161400	39776010	15050	15050	15050	15050	0
156	20231102	161300	39776010	15050	15050	15050	15050	0
157	20231102	161200	39776010	15050	15050	15050	15050	0
158	20231102	161100	39776010	15050	15050	15050	15050	0
159	20231102	161000	39776010	15050	15050	15050	15050	0
160	20231102	160900	39776010	15050	15050	15050	15050	0
161	20231102	160800	39776010	15050	15050	15050	15050	0
162	20231102	160700	39776010	15050	15050	15050	15050	0
163	20231102	160600	39776010	15050	15050	15050	15050	0
164	20231102	160500	39776010	15050	15050	15050	15050	0
165	20231102	160400	39776010	15050	15050	15050	15050	0
166	20231102	160300	39776010	15050	15050	15050	15050	0
167	20231102	160200	39776010	15050	15050	15050	15050	0
168	20231102	160100	39776010	15050	15050	15050	15050	0
169	20231102	160000	39776010	15050	15050	15050	15050	0
170	20231102	155900	39776010	15050	15050	15050	15050	0
171	20231102	155800	39776010	15050	15050	15050	15050	0
172	20231102	155700	39776010	15050	15050	15050	15050	0
173	20231102	155600	39776010	15050	15050	15050	15050	0
174	20231102	155500	39776010	15050	15050	15050	15050	0
175	20231102	155400	39776010	15050	15050	15050	15050	0
176	20231102	155300	39776010	15050	15050	15050	15050	0
177	20231102	155200	39776010	15050	15050	15050	15050	0
178	20231102	155100	39776010	15050	15050	15050	15050	0
179	20231102	155000	39776010	15050	15050	15050	15050	0
180	20231102	154900	39776010	15050	15050	15050	15050	0
181	20231102	154800	39776010	15050	15050	15050	15050	0
182	20231102	154700	39776010	15050	15050	15050	15050	29
183	20231102	154600	39776010	15050	15050	15050	15050	0
184	20231102	154500	39776010	15050	15050	15050	15050	0
185	20231102	154400	39776010	15050	15050	15050	15050	0
186	20231102	154300	39776010	15050	15050	15050	15050	0
187	20231102	154200	39776010	15050	15050	15050	15050	0
188	20231102	154100	39776010	15050	15050	15050	15050	0
189	20231102	154000	39776010	15050	15050	15050	15050	0
190	20231102	153900	39776010	15050	15050	15050	15050	0
191	20231102	153800	39776010	15050	15050	15050	15050	0
192	20231102	153700	39776010	15050	15050	15050	15050	0
193	20231102	153600	39776010	15050	15050	15050	15050	0
194	20231102	153500	39776010	15050	15050	15050	15050	0
195	20231102	153400	39776010	15050	15050	15050	15050	0
196	20231102	153300	39776010	15050	15050	15050	15050	0
197	20231102	153200	39776010	15050	15050	15050	15050	0
198	20231102	153100	39776010	15050	15050	15050	15050	0
199	20231102	153000	39776010	15050	15050	15050	15050	29
200	20231102	152900	39339560	15050	15050	15050	15050	0
201	20231102	152800	39339560	15050	15050	15050	15050	0
202	20231102	152700	39339560	15050	15050	15050	15050	0
203	20231102	152600	39339560	15050	15050	15050	15050	0
204	20231102	152500	39339560	15050	15050	15050	15050	0
205	20231102	152400	39339560	15050	15050	15050	15050	0
206	20231102	152300	39339560	15050	15050	15050	15050	0
207	20231102	152200	39339560	15050	15050	15050	15050	0
208	20231102	152100	39339560	15050	15050	15050	15050	0
209	20231102	152000	39339560	15050	15050	15050	15050	0
210	20231102	151900	39339560	15050	15050	15050	15050	3
211	20231102	151800	39294410	15050	15050	15050	15050	20
212	20231102	151700	38993410	15050	15050	15050	15050	0
213	20231102	151600	38993410	15050	15050	15050	15050	0
214	20231102	151500	38993410	15050	15050	15050	15050	0
215	20231102	151400	38993410	15050	15050	15050	15050	1
216	20231102	151300	38978360	15030	15030	15030	15030	0
217	20231102	151200	38978360	15030	15030	15030	15030	0
218	20231102	151100	38978360	15030	15030	15030	15030	0
219	20231102	151000	38978360	15030	15030	15030	15030	1
220	20231102	150900	38963330	15020	15020	15020	15020	0
221	20231102	150800	38963330	15020	15020	15020	15020	0
222	20231102	150700	38963330	15020	15020	15020	15020	0
223	20231102	150600	38963330	15020	15020	15020	15020	0
224	20231102	150500	38963330	15020	15020	15020	15020	1
225	20231102	150400	38948310	15030	15030	15030	15030	0
226	20231102	150300	38948310	15030	15020	15030	15020	19
227	20231102	150200	38662910	15020	15020	15020	15020	0
228	20231102	150100	38662910	15020	15020	15020	15020	39
229	20231102	150000	38077130	15030	15030	15030	15030	0
230	20231102	145900	38077130	15030	15030	15030	15030	0
231	20231102	145800	38077130	15030	15020	15030	15020	39
232	20231102	145700	37491310	15030	15030	15030	15030	0
233	20231102	145600	37491310	15030	15030	15030	15030	0
234	20231102	145500	37491310	15030	15030	15030	15030	0
235	20231102	145400	37491310	15030	15030	15030	15030	0
236	20231102	145300	37491310	15030	15030	15030	15030	0
237	20231102	145200	37491310	15030	15030	15030	15030	0
238	20231102	145100	37491310	15030	15030	15030	15030	0
239	20231102	145000	37491310	15030	15030	15030	15030	0
240	20231102	144900	37491310	15030	15030	15030	15030	0
241	20231102	144800	37491310	15030	15040	15040	15030	10
242	20231102	144700	37340930	15050	15050	15050	15050	0
243	20231102	144600	37340930	15050	15050	15050	15050	1
244	20231102	144500	37325880	15050	15050	15050	15050	0
245	20231102	144400	37325880	15050	15050	15050	15050	0
246	20231102	144300	37325880	15050	15050	15050	15050	0
247	20231102	144200	37325880	15050	15050	15050	15050	0
248	20231102	144100	37325880	15050	15050	15050	15050	0
249	20231102	144000	37325880	15050	15050	15050	15050	1
250	20231102	143900	37310830	15050	15050	15050	15050	0
251	20231102	143800	37310830	15050	15050	15050	15050	0
252	20231102	143700	37310830	15050	15050	15050	15050	0
253	20231102	143600	37310830	15050	15050	15050	15050	1
254	20231102	143500	37295780	15050	15050	15050	15050	1
255	20231102	143400	37280730	15050	15050	15050	15050	0
256	20231102	143300	37280730	15050	15050	15050	15050	2
257	20231102	143200	37250630	15050	15050	15050	15050	0
258	20231102	143100	37250630	15050	15050	15050	15050	0
259	20231102	143000	37250630	15050	15050	15050	15050	0
260	20231102	142900	37250630	15050	15050	15050	15050	1
261	20231102	142800	37235580	15050	15050	15050	15050	1
262	20231102	142700	37220530	15050	15050	15050	15050	11
263	20231102	142600	37054980	15050	15050	15050	15050	1
264	20231102	142500	37039930	15050	15050	15050	15050	219
265	20231102	142400	33743980	15050	15050	15050	15050	0
266	20231102	142300	33743980	15050	15050	15050	15050	0
267	20231102	142200	33743980	15050	15050	15050	15050	77
268	20231102	142100	32585130	15050	15050	15050	15050	0
269	20231102	142000	32585130	15050	15050	15050	15050	0
270	20231102	141900	32585130	15050	15050	15050	15050	0
271	20231102	141800	32585130	15050	15050	15050	15050	0
272	20231102	141700	32585130	15050	15050	15050	15050	0
273	20231102	141600	32585130	15050	15050	15050	15050	0
274	20231102	141500	32585130	15050	15050	15050	15050	0
275	20231102	141400	32585130	15050	15050	15050	15050	0
276	20231102	141300	32585130	15050	15050	15050	15050	0
277	20231102	141200	32585130	15050	15040	15050	15040	16
278	20231102	141100	32344480	15030	15030	15030	15030	0
279	20231102	141000	32344480	15030	15030	15030	15030	0
280	20231102	140900	32344480	15030	15030	15030	15030	1
281	20231102	140800	32329450	15050	15050	15050	15050	0
282	20231102	140700	32329450	15050	15050	15050	15050	0
283	20231102	140600	32329450	15050	15050	15050	15050	0
284	20231102	140500	32329450	15050	15050	15050	15050	0
285	20231102	140400	32329450	15050	15050	15050	15050	0
286	20231102	140300	32329450	15050	15050	15050	15050	0
287	20231102	140200	32329450	15050	15050	15050	15050	0
288	20231102	140100	32329450	15050	15050	15050	15050	0
289	20231102	140000	32329450	15050	15050	15050	15050	0
290	20231102	135900	32329450	15050	15050	15050	15050	0
291	20231102	135800	32329450	15050	15050	15050	15050	0
292	20231102	135700	32329450	15050	15050	15050	15050	0
293	20231102	135600	32329450	15050	15050	15050	15050	0
294	20231102	135500	32329450	15050	15050	15050	15050	0
295	20231102	135400	32329450	15050	15050	15050	15050	0
296	20231102	135300	32329450	15050	15050	15050	15050	0
297	20231102	135200	32329450	15050	15050	15050	15050	0
298	20231102	135100	32329450	15050	15050	15050	15050	0
299	20231102	135000	32329450	15050	15050	15050	15050	0
300	20231102	134900	32329450	15050	15050	15050	15050	0
301	20231102	134800	32329450	15050	15050	15050	15050	0
302	20231102	134700	32329450	15050	15050	15050	15050	0
303	20231102	134600	32329450	15050	15050	15050	15050	0
304	20231102	134500	32329450	15050	15050	15050	15050	0
305	20231102	134400	32329450	15050	15030	15050	15030	6
306	20231102	134300	32239250	15040	15040	15040	15040	0
307	20231102	134200	32239250	15040	15040	15040	15040	0
308	20231102	134100	32239250	15040	15040	15040	15040	0
309	20231102	134000	32239250	15040	15040	15040	15040	0
310	20231102	133900	32239250	15040	15040	15040	15040	0
311	20231102	133800	32239250	15040	15040	15040	15040	0
312	20231102	133700	32239250	15040	15040	15040	15040	0
313	20231102	133600	32239250	15040	15040	15040	15040	0
314	20231102	133500	32239250	15040	15040	15040	15040	0
315	20231102	133400	32239250	15040	15040	15040	15040	0
316	20231102	133300	32239250	15040	15030	15040	15030	11
317	20231102	133200	32073910	15030	15030	15030	15030	0
318	20231102	133100	32073910	15030	15030	15030	15030	0
319	20231102	133000	32073910	15030	15030	15030	15030	0
320	20231102	132900	32073910	15030	15030	15030	15030	0
321	20231102	132800	32073910	15030	15030	15030	15030	0
322	20231102	132700	32073910	15030	15030	15030	15030	0
323	20231102	132600	32073910	15030	15030	15030	15030	0
324	20231102	132500	32073910	15030	15030	15030	15030	0
325	20231102	132400	32073910	15030	15030	15030	15030	0
326	20231102	132300	32073910	15030	15030	15030	15030	0
327	20231102	132200	32073910	15030	15030	15030	15030	0
328	20231102	132100	32073910	15030	15030	15030	15030	0
329	20231102	132000	32073910	15030	15030	15030	15030	2
330	20231102	131900	32043850	15030	15030	15030	15030	1
331	20231102	131800	32028820	15050	15050	15050	15050	0
332	20231102	131700	32028820	15050	15050	15050	15050	0
333	20231102	131600	32028820	15050	15050	15050	15050	0
334	20231102	131500	32028820	15050	15050	15050	15050	0
335	20231102	131400	32028820	15050	15050	15050	15050	0
336	20231102	131300	32028820	15050	15050	15050	15050	0
337	20231102	131200	32028820	15050	15020	15050	15020	34
338	20231102	131100	31518020	15020	15040	15040	15020	10
339	20231102	131000	31367740	15050	15050	15050	15050	0
340	20231102	130900	31367740	15050	15050	15050	15050	0
341	20231102	130800	31367740	15050	15050	15050	15050	0
342	20231102	130700	31367740	15050	15050	15050	15050	0
343	20231102	130600	31367740	15050	15050	15050	15050	1
344	20231102	130500	31352690	15050	15050	15050	15050	0
345	20231102	130400	31352690	15050	15050	15050	15050	0
346	20231102	130300	31352690	15050	15050	15050	15050	1
347	20231102	130200	31337640	15050	15050	15050	15050	0
348	20231102	130100	31337640	15050	15050	15050	15050	0
349	20231102	130000	31337640	15050	15050	15050	15050	0
350	20231102	125900	31337640	15050	15050	15050	15050	0
351	20231102	125800	31337640	15050	15050	15050	15050	1
352	20231102	125700	31322590	15050	15050	15050	15050	0
353	20231102	125600	31322590	15050	15050	15050	15050	0
354	20231102	125500	31322590	15050	15050	15050	15050	0
355	20231102	125400	31322590	15050	15050	15050	15050	0
356	20231102	125300	31322590	15050	15050	15050	15050	0
357	20231102	125200	31322590	15050	15050	15050	15050	0
358	20231102	125100	31322590	15050	15050	15050	15050	0
359	20231102	125000	31322590	15050	15050	15050	15050	19
360	20231102	124900	31036640	15050	15050	15050	15050	0
361	20231102	124800	31036640	15050	15050	15050	15050	0
362	20231102	124700	31036640	15050	15050	15050	15050	0
363	20231102	124600	31036640	15050	15050	15050	15050	0
364	20231102	124500	31036640	15050	15050	15050	15050	1
365	20231102	124400	31021590	15050	15050	15050	15050	0
366	20231102	124300	31021590	15050	15050	15050	15050	0
367	20231102	124200	31021590	15050	15050	15050	15050	0
368	20231102	124100	31021590	15050	15050	15050	15050	0
369	20231102	124000	31021590	15050	15050	15050	15050	0
370	20231102	123900	31021590	15050	15050	15050	15050	1
371	20231102	123800	31006540	15050	15050	15050	15050	0
372	20231102	123700	31006540	15050	15050	15050	15050	1
373	20231102	123600	30991490	15050	15050	15050	15050	0
374	20231102	123500	30991490	15050	15050	15050	15050	1
375	20231102	123400	30976440	15050	15050	15050	15050	0
376	20231102	123300	30976440	15050	15030	15050	15030	26
377	20231102	123200	30585600	15030	15030	15030	15030	0
378	20231102	123100	30585600	15030	15030	15030	15030	1
379	20231102	123000	30570570	15020	15020	15020	15020	0
380	20231102	122900	30570570	15020	15020	15020	15020	1
381	20231102	122800	30555550	15030	15030	15030	15030	0
382	20231102	122700	30555550	15030	15030	15030	15030	0
383	20231102	122600	30555550	15030	15030	15030	15030	0
384	20231102	122500	30555550	15030	15030	15030	15030	0
385	20231102	122400	30555550	15030	15030	15030	15030	0
386	20231102	122300	30555550	15030	15030	15030	15030	0
387	20231102	122200	30555550	15030	15030	15030	15030	0
388	20231102	122100	30555550	15030	15030	15030	15030	0
389	20231102	122000	30555550	15030	15030	15030	15030	0
390	20231102	121900	30555550	15030	15030	15030	15030	0
391	20231102	121800	30555550	15030	15030	15030	15030	0
392	20231102	121700	30555550	15030	15030	15030	15030	0
393	20231102	121600	30555550	15030	15030	15030	15030	0
394	20231102	121500	30555550	15030	15030	15030	15030	0
395	20231102	121400	30555550	15030	15010	15030	15010	26
396	20231102	121300	30165230	15010	15010	15010	15010	1
397	20231102	121200	30150220	15030	15030	15030	15030	1
398	20231102	121100	30135190	15030	15030	15030	15030	0
399	20231102	121000	30135190	15030	15030	15030	15030	0
400	20231102	120900	30135190	15030	15030	15030	15030	0
401	20231102	120800	30135190	15030	15030	15030	15030	0
402	20231102	120700	30135190	15030	15030	15030	15030	0
403	20231102	120600	30135190	15030	15030	15030	15030	0
404	20231102	120500	30135190	15030	15030	15030	15030	0
405	20231102	120400	30135190	15030	15030	15030	15030	0
406	20231102	120300	30135190	15030	15030	15030	15030	0
407	20231102	120200	30135190	15030	15000	15030	15000	21
408	20231102	120100	29820100	14990	14990	14990	14990	1
409	20231102	120000	29805110	15000	15000	15000	15000	0
410	20231102	115900	29805110	15000	15000	15000	15000	0
411	20231102	115800	29805110	15000	15000	15000	15000	0
412	20231102	115700	29805110	15000	15000	15000	15000	0
413	20231102	115600	29805110	15000	15000	15000	15000	0
414	20231102	115500	29805110	15000	15000	15000	15000	0
415	20231102	115400	29805110	15000	15000	15000	15000	0
416	20231102	115300	29805110	15000	15000	15000	15000	2
417	20231102	115200	29775110	15000	15000	15000	15000	0
418	20231102	115100	29775110	15000	15000	15000	15000	0
419	20231102	115000	29775110	15000	15030	15030	15000	5
420	20231102	114900	29699990	15030	15030	15030	15030	1
421	20231102	114800	29684960	15040	15040	15040	15040	0
422	20231102	114700	29684960	15040	15040	15040	15040	0
423	20231102	114600	29684960	15040	15040	15040	15040	0
424	20231102	114500	29684960	15040	15040	15040	15040	0
425	20231102	114400	29684960	15040	15040	15040	15040	0
426	20231102	114300	29684960	15040	15040	15040	15040	0
427	20231102	114200	29684960	15040	15040	15040	15040	0
428	20231102	114100	29684960	15040	15040	15040	15040	0
429	20231102	114000	29684960	15040	15040	15040	15040	0
430	20231102	113900	29684960	15040	15040	15040	15010	441
431	20231102	113800	23062060	15050	15050	15050	15050	0
432	20231102	113700	23062060	15050	15050	15050	15050	1
433	20231102	113600	23047010	15050	15050	15050	15050	0
434	20231102	113500	23047010	15050	15050	15050	15050	0
435	20231102	113400	23047010	15050	15050	15050	15050	1
436	20231102	113300	23031960	15050	15050	15050	15050	0
437	20231102	113200	23031960	15050	15050	15050	15050	0
438	20231102	113100	23031960	15050	15050	15050	15050	1
439	20231102	113000	23016910	15050	15050	15050	15050	8
440	20231102	112900	22896510	15040	15040	15040	15040	1
441	20231102	112800	22881470	15040	15040	15040	15040	2
442	20231102	112700	22851390	15050	15050	15050	15050	0
443	20231102	112600	22851390	15050	15050	15050	15050	0
444	20231102	112500	22851390	15050	15050	15050	15050	0
445	20231102	112400	22851390	15050	15050	15050	15050	0
446	20231102	112300	22851390	15050	15050	15050	15050	0
447	20231102	112200	22851390	15050	15050	15050	15050	0
448	20231102	112100	22851390	15050	15040	15050	15030	3
449	20231102	112000	22806270	15050	15050	15050	15050	1
450	20231102	111900	22791220	15050	15050	15050	15050	0
451	20231102	111800	22791220	15050	15050	15050	15050	1
452	20231102	111700	22776170	15050	15050	15050	15050	0
453	20231102	111600	22776170	15050	15050	15050	15050	1
454	20231102	111500	22761120	15050	15050	15050	15050	1
455	20231102	111400	22746070	15050	15050	15050	15050	0
456	20231102	111300	22746070	15050	15050	15050	15050	0
457	20231102	111200	22746070	15050	15050	15050	15050	0
458	20231102	111100	22746070	15050	15050	15050	15050	0
459	20231102	111000	22746070	15050	15050	15050	15050	0
460	20231102	110900	22746070	15050	15050	15050	15050	0
461	20231102	110800	22746070	15050	15050	15050	15020	113
462	20231102	110700	21048290	15050	15050	15050	15050	0
463	20231102	110600	21048290	15050	15050	15050	15050	2
464	20231102	110500	21018190	15050	15050	15050	15050	14
465	20231102	110400	20807490	15050	15050	15050	15050	130
466	20231102	110300	18850990	15050	15050	15050	15050	0
467	20231102	110200	18850990	15050	15050	15050	15050	0
468	20231102	110100	18850990	15050	15050	15050	15050	0
469	20231102	110000	18850990	15050	15050	15050	15050	0
470	20231102	105900	18850990	15050	15050	15050	15050	0
471	20231102	105800	18850990	15050	15050	15050	15050	0
472	20231102	105700	18850990	15050	15050	15050	15050	0
473	20231102	105600	18850990	15050	15050	15050	15050	0
474	20231102	105500	18850990	15050	15050	15050	15050	0
475	20231102	105400	18850990	15050	15050	15050	15050	0
476	20231102	105300	18850990	15050	15050	15050	15050	0
477	20231102	105200	18850990	15050	15050	15050	15050	1
478	20231102	105100	18835940	15050	15050	15050	15050	0
479	20231102	105000	18835940	15050	15050	15050	15050	0
480	20231102	104900	18835940	15050	15050	15050	15050	0
481	20231102	104800	18835940	15050	15050	15050	15050	0
482	20231102	104700	18835940	15050	15050	15050	15050	1
483	20231102	104600	18820890	15050	15050	15050	15050	0
484	20231102	104500	18820890	15050	15050	15050	15050	1
485	20231102	104400	18805840	15050	15040	15050	15040	23
486	20231102	104300	18459880	15040	15040	15040	15040	0
487	20231102	104200	18459880	15040	15040	15040	15040	8
488	20231102	104100	18339560	15040	15040	15040	15040	0
489	20231102	104000	18339560	15040	15040	15040	15040	0
490	20231102	103900	18339560	15040	15040	15040	15040	0
491	20231102	103800	18339560	15040	15050	15050	15040	290
492	20231102	103700	13977660	15070	15070	15070	15070	1
493	20231102	103600	13962590	15070	15070	15070	15070	4
494	20231102	103500	13902310	15050	15050	15050	15050	3
495	20231102	103400	13857160	15020	15020	15020	15020	0
496	20231102	103300	13857160	15020	15020	15020	15020	1
497	20231102	103200	13842140	15070	15070	15070	15070	1
498	20231102	103100	13827070	15040	15030	15040	15030	103
499	20231102	103000	12277980	15040	15040	15040	15040	0
500	20231102	102900	12277980	15040	15040	15040	15040	0
501	20231102	102800	12277980	15040	15040	15040	15040	0
502	20231102	102700	12277980	15040	15040	15040	15040	0
503	20231102	102600	12277980	15040	15040	15040	15040	0
504	20231102	102500	12277980	15040	15040	15040	15040	0
505	20231102	102400	12277980	15040	15040	15040	15040	0
506	20231102	102300	12277980	15040	15030	15040	15030	5
507	20231102	102200	12202810	15010	15010	15010	15010	0
508	20231102	102100	12202810	15010	15010	15010	15010	0
509	20231102	102000	12202810	15010	15010	15010	15010	1
510	20231102	101900	12187800	15000	15000	15000	15000	1
511	20231102	101800	12172800	15030	15030	15030	15030	0
512	20231102	101700	12172800	15030	15030	15030	15030	0
513	20231102	101600	12172800	15030	15030	15030	15030	0
514	20231102	101500	12172800	15030	15010	15030	15010	100
515	20231102	101400	10670680	15000	15000	15000	15000	1
516	20231102	101300	10655680	14990	14990	14990	14990	0
517	20231102	101200	10655680	14990	14990	14990	14990	0
518	20231102	101100	10655680	14990	14990	14990	14990	1
519	20231102	101000	10640690	14990	14990	14990	14990	0
520	20231102	100900	10640690	14990	14990	14990	14990	0
521	20231102	100800	10640690	14990	14990	14990	14990	0
522	20231102	100700	10640690	14990	14990	14990	14990	0
523	20231102	100600	10640690	14990	14990	14990	14990	0
524	20231102	100500	10640690	14990	14990	14990	14990	0
525	20231102	100400	10640690	14990	14990	14990	14990	0
526	20231102	100300	10640690	14990	14990	14990	14990	1
527	20231102	100200	10625700	15000	15020	15020	15000	51
528	20231102	100100	9860680	15020	15020	15020	15020	0
529	20231102	100000	9860680	15020	15020	15020	15020	1
530	20231102	095900	9845660	15000	15000	15000	15000	0
531	20231102	095800	9845660	15000	15000	15000	15000	0
532	20231102	095700	9845660	15000	15000	15000	15000	0
533	20231102	095600	9845660	15000	15000	15000	15000	0
534	20231102	095500	9845660	15000	15000	15000	15000	0
535	20231102	095400	9845660	15000	15000	15000	15000	0
536	20231102	095300	9845660	15000	15000	15000	15000	0
537	20231102	095200	9845660	15000	15000	15000	15000	0
538	20231102	095100	9845660	15000	15000	15000	15000	0
539	20231102	095000	9845660	15000	15000	15000	15000	0
540	20231102	094900	9845660	15000	15000	15000	15000	0
541	20231102	094800	9845660	15000	15000	15000	15000	0
542	20231102	094700	9845660	15000	15000	15000	15000	0
543	20231102	094600	9845660	15000	15000	15000	15000	0
544	20231102	094500	9845660	15000	15000	15000	15000	0
545	20231102	094400	9845660	15000	15000	15000	15000	91
546	20231102	094300	8480660	15000	15000	15000	15000	0
547	20231102	094200	8480660	15000	15000	15000	15000	5
548	20231102	094100	8405660	15000	15000	15000	15000	20
549	20231102	094000	8105660	14990	14990	14990	14990	0
550	20231102	093900	8105660	14990	14990	14990	14990	0
551	20231102	093800	8105660	14990	14990	14990	14990	0
552	20231102	093700	8105660	14990	14990	14990	14990	0
553	20231102	093600	8105660	14990	14990	14990	14990	0
554	20231102	093500	8105660	14990	14990	14990	14990	0
555	20231102	093400	8105660	14990	14990	14990	14990	34
556	20231102	093300	7596000	15000	15000	15000	15000	0
557	20231102	093200	7596000	15000	15000	15000	15000	0
558	20231102	093100	7596000	15000	15000	15000	15000	1
559	20231102	093000	7581000	14990	14990	14990	14990	50
560	20231102	092900	6831500	14990	14990	14990	14990	0
561	20231102	092800	6831500	14990	14990	14990	14990	0
562	20231102	092700	6831500	14990	14990	14990	14990	0
563	20231102	092600	6831500	14990	14990	14990	14990	0
564	20231102	092500	6831500	14990	14990	14990	14990	1
565	20231102	092400	6816510	14990	14980	14990	14980	52
566	20231102	092300	6037540	14980	14980	14980	14980	0
567	20231102	092200	6037540	14980	14980	14980	14980	0
568	20231102	092100	6037540	14980	14980	14980	14980	0
569	20231102	092000	6037540	14980	14980	14980	14980	0
570	20231102	091900	6037540	14980	14980	14980	14980	0
571	20231102	091800	6037540	14980	14980	14980	14980	1
572	20231102	091700	6022560	14960	14960	14960	14960	0
573	20231102	091600	6022560	14960	14960	14960	14960	0
574	20231102	091500	6022560	14960	14960	14960	14960	0
575	20231102	091400	6022560	14960	14960	14960	14960	0
576	20231102	091300	6022560	14960	14960	14960	14960	10
577	20231102	091200	5872960	14960	14960	14960	14960	0
578	20231102	091100	5872960	14960	14960	14960	14960	0
579	20231102	091000	5872960	14960	14960	14960	14960	0
580	20231102	090900	5872960	14960	14960	14960	14960	6
581	20231102	090800	5783200	14980	14980	14980	14980	0
582	20231102	090700	5783200	14980	14980	14980	14980	0
583	20231102	090600	5783200	14980	14980	14980	14980	275
584	20231102	090500	1663700	14900	14900	14900	14900	0
585	20231102	090400	1663700	14900	14900	14900	14900	0
586	20231102	090300	1663700	14900	14900	14900	14900	0
587	20231102	090200	1663700	14900	14900	14900	14900	0
588	20231102	090100	1663700	14900	14900	14900	14900	7
589	20231102	090000	1559400	14900	14850	14900	14850	105