KissMeData/006390/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184700	64436140	15900	15900	15900	15900	115
3	20231117	184600	64436140	15900	15900	15900	15900	0
4	20231117	184500	64436140	15900	15900	15900	15900	0
5	20231117	184400	64436140	15900	15900	15900	15900	0
6	20231117	184300	64436140	15900	15900	15900	15900	0
7	20231117	184200	64436140	15900	15900	15900	15900	0
8	20231117	184100	64436140	15900	15900	15900	15900	0
9	20231117	184000	64436140	15900	15900	15900	15900	0
10	20231117	183900	64436140	15900	15900	15900	15900	0
11	20231117	183800	64436140	15900	15900	15900	15900	0
12	20231117	183700	64436140	15900	15900	15900	15900	0
13	20231117	183600	64436140	15900	15900	15900	15900	0
14	20231117	183500	64436140	15900	15900	15900	15900	0
15	20231117	183400	64436140	15900	15900	15900	15900	0
16	20231117	183300	64436140	15900	15900	15900	15900	0
17	20231117	183200	64436140	15900	15900	15900	15900	0
18	20231117	183100	64436140	15900	15900	15900	15900	0
19	20231117	183000	64436140	15900	15900	15900	15900	0
20	20231117	182900	64436140	15900	15900	15900	15900	0
21	20231117	182800	64436140	15900	15900	15900	15900	0
22	20231117	182700	64436140	15900	15900	15900	15900	0
23	20231117	182600	64436140	15900	15900	15900	15900	0
24	20231117	182500	64436140	15900	15900	15900	15900	0
25	20231117	182400	64436140	15900	15900	15900	15900	0
26	20231117	182300	64436140	15900	15900	15900	15900	0
27	20231117	182200	64436140	15900	15900	15900	15900	0
28	20231117	182100	64436140	15900	15900	15900	15900	0
29	20231117	182000	64436140	15900	15900	15900	15900	0
30	20231117	181900	64436140	15900	15900	15900	15900	0
31	20231117	181800	64436140	15900	15900	15900	15900	0
32	20231117	181700	64436140	15900	15900	15900	15900	115
33	20231117	181600	64436140	15900	15900	15900	15900	0
34	20231117	181500	64436140	15900	15900	15900	15900	0
35	20231117	181400	64436140	15900	15900	15900	15900	0
36	20231117	181300	64436140	15900	15900	15900	15900	0
37	20231117	181200	64436140	15900	15900	15900	15900	0
38	20231117	181100	64436140	15900	15900	15900	15900	0
39	20231117	181000	64436140	15900	15900	15900	15900	0
40	20231117	180900	64436140	15900	15900	15900	15900	0
41	20231117	180800	64436140	15900	15900	15900	15900	0
42	20231117	180700	64436140	15900	15900	15900	15900	0
43	20231117	180600	64436140	15900	15900	15900	15900	0
44	20231117	180500	64436140	15900	15900	15900	15900	0
45	20231117	180400	64436140	15900	15900	15900	15900	0
46	20231117	180300	64436140	15900	15900	15900	15900	0
47	20231117	180200	64436140	15900	15900	15900	15900	0
48	20231117	180100	64436140	15900	15900	15900	15900	0
49	20231117	180000	64436140	15900	15900	15900	15900	0
50	20231117	175900	64436140	15900	15900	15900	15900	0
51	20231117	175800	64436140	15900	15900	15900	15900	0
52	20231117	175700	64436140	15900	15900	15900	15900	0
53	20231117	175600	64436140	15900	15900	15900	15900	0
54	20231117	175500	64436140	15900	15900	15900	15900	0
55	20231117	175400	64436140	15900	15900	15900	15900	0
56	20231117	175300	64436140	15900	15900	15900	15900	0
57	20231117	175200	64436140	15900	15900	15900	15900	0
58	20231117	175100	64436140	15900	15900	15900	15900	0
59	20231117	175000	64436140	15900	15900	15900	15900	0
60	20231117	174900	64436140	15900	15900	15900	15900	0
61	20231117	174800	64436140	15900	15900	15900	15900	0
62	20231117	174700	64436140	15900	15900	15900	15900	115
63	20231117	174600	64436140	15900	15900	15900	15900	0
64	20231117	174500	64436140	15900	15900	15900	15900	0
65	20231117	174400	64436140	15900	15900	15900	15900	0
66	20231117	174300	64436140	15900	15900	15900	15900	0
67	20231117	174200	64436140	15900	15900	15900	15900	0
68	20231117	174100	64436140	15900	15900	15900	15900	0
69	20231117	174000	64436140	15900	15900	15900	15900	0
70	20231117	173900	64436140	15900	15900	15900	15900	0
71	20231117	173800	64436140	15900	15900	15900	15900	0
72	20231117	173700	64436140	15900	15900	15900	15900	0
73	20231117	173600	64436140	15900	15900	15900	15900	0
74	20231117	173500	64436140	15900	15900	15900	15900	0
75	20231117	173400	64436140	15900	15900	15900	15900	0
76	20231117	173300	64436140	15900	15900	15900	15900	0
77	20231117	173200	64436140	15900	15900	15900	15900	0
78	20231117	173100	64436140	15900	15900	15900	15900	0
79	20231117	173000	64436140	15900	15900	15900	15900	0
80	20231117	172900	64436140	15900	15900	15900	15900	0
81	20231117	172800	64436140	15900	15900	15900	15900	0
82	20231117	172700	64436140	15900	15900	15900	15900	0
83	20231117	172600	64436140	15900	15900	15900	15900	0
84	20231117	172500	64436140	15900	15900	15900	15900	0
85	20231117	172400	64436140	15900	15900	15900	15900	0
86	20231117	172300	64436140	15900	15900	15900	15900	0
87	20231117	172200	64436140	15900	15900	15900	15900	0
88	20231117	172100	64436140	15900	15900	15900	15900	0
89	20231117	172000	64436140	15900	15900	15900	15900	0
90	20231117	171900	64436140	15900	15900	15900	15900	0
91	20231117	171800	64436140	15900	15900	15900	15900	0
92	20231117	171700	64436140	15900	15900	15900	15900	115
93	20231117	171600	64436140	15900	15900	15900	15900	0
94	20231117	171500	64436140	15900	15900	15900	15900	0
95	20231117	171400	64436140	15900	15900	15900	15900	0
96	20231117	171300	64436140	15900	15900	15900	15900	0
97	20231117	171200	64436140	15900	15900	15900	15900	0
98	20231117	171100	64436140	15900	15900	15900	15900	0
99	20231117	171000	64436140	15900	15900	15900	15900	0
100	20231117	170900	64436140	15900	15900	15900	15900	0
101	20231117	170800	64436140	15900	15900	15900	15900	0
102	20231117	170700	64436140	15900	15900	15900	15900	0
103	20231117	170600	64436140	15900	15900	15900	15900	0
104	20231117	170500	64436140	15900	15900	15900	15900	0
105	20231117	170400	64436140	15900	15900	15900	15900	0
106	20231117	170300	64436140	15900	15900	15900	15900	0
107	20231117	170200	64436140	15900	15900	15900	15900	0
108	20231117	170100	64436140	15900	15900	15900	15900	0
109	20231117	170000	64436140	15900	15900	15900	15900	0
110	20231117	165900	64436140	15900	15900	15900	15900	0
111	20231117	165800	64436140	15900	15900	15900	15900	0
112	20231117	165700	64436140	15900	15900	15900	15900	0
113	20231117	165600	64436140	15900	15900	15900	15900	0
114	20231117	165500	64436140	15900	15900	15900	15900	0
115	20231117	165400	64436140	15900	15900	15900	15900	0
116	20231117	165300	64436140	15900	15900	15900	15900	0
117	20231117	165200	64436140	15900	15900	15900	15900	0
118	20231117	165100	64436140	15900	15900	15900	15900	0
119	20231117	165000	64436140	15900	15900	15900	15900	0
120	20231117	164900	64436140	15900	15900	15900	15900	0
121	20231117	164800	64436140	15900	15900	15900	15900	0
122	20231117	164700	64436140	15900	15900	15900	15900	115
123	20231117	164600	64436140	15900	15900	15900	15900	0
124	20231117	164500	64436140	15900	15900	15900	15900	0
125	20231117	164400	64436140	15900	15900	15900	15900	0
126	20231117	164300	64436140	15900	15900	15900	15900	0
127	20231117	164200	64436140	15900	15900	15900	15900	0
128	20231117	164100	64436140	15900	15900	15900	15900	0
129	20231117	164000	64436140	15900	15900	15900	15900	0
130	20231117	163900	64436140	15900	15900	15900	15900	0
131	20231117	163800	64436140	15900	15900	15900	15900	0
132	20231117	163700	64436140	15900	15900	15900	15900	0
133	20231117	163600	64436140	15900	15900	15900	15900	0
134	20231117	163500	64436140	15900	15900	15900	15900	0
135	20231117	163400	64436140	15900	15900	15900	15900	0
136	20231117	163300	64436140	15900	15900	15900	15900	0
137	20231117	163200	64436140	15900	15900	15900	15900	0
138	20231117	163100	64436140	15900	15900	15900	15900	0
139	20231117	163000	64436140	15900	15900	15900	15900	0
140	20231117	162900	64436140	15900	15900	15900	15900	0
141	20231117	162800	64436140	15900	15900	15900	15900	0
142	20231117	162700	64436140	15900	15900	15900	15900	0
143	20231117	162600	64436140	15900	15900	15900	15900	0
144	20231117	162500	64436140	15900	15900	15900	15900	0
145	20231117	162400	64436140	15900	15900	15900	15900	0
146	20231117	162300	64436140	15900	15900	15900	15900	0
147	20231117	162200	64436140	15900	15900	15900	15900	0
148	20231117	162100	64436140	15900	15900	15900	15900	0
149	20231117	162000	64436140	15900	15900	15900	15900	0
150	20231117	161900	64436140	15900	15900	15900	15900	0
151	20231117	161800	64436140	15900	15900	15900	15900	0
152	20231117	161700	64436140	15900	15900	15900	15900	115
153	20231117	161600	64436140	15900	15900	15900	15900	0
154	20231117	161500	64436140	15900	15900	15900	15900	0
155	20231117	161400	64436140	15900	15900	15900	15900	0
156	20231117	161300	64436140	15900	15900	15900	15900	0
157	20231117	161200	64436140	15900	15900	15900	15900	0
158	20231117	161100	64436140	15900	15900	15900	15900	0
159	20231117	161000	64436140	15900	15900	15900	15900	0
160	20231117	160900	64436140	15900	15900	15900	15900	0
161	20231117	160800	64436140	15900	15900	15900	15900	0
162	20231117	160700	64436140	15900	15900	15900	15900	0
163	20231117	160600	64436140	15900	15900	15900	15900	0
164	20231117	160500	64436140	15900	15900	15900	15900	0
165	20231117	160400	64436140	15900	15900	15900	15900	0
166	20231117	160300	64436140	15900	15900	15900	15900	0
167	20231117	160200	64436140	15900	15900	15900	15900	0
168	20231117	160100	64436140	15900	15900	15900	15900	0
169	20231117	160000	64436140	15900	15900	15900	15900	0
170	20231117	155900	64436140	15900	15900	15900	15900	0
171	20231117	155800	64436140	15900	15900	15900	15900	0
172	20231117	155700	64436140	15900	15900	15900	15900	0
173	20231117	155600	64436140	15900	15900	15900	15900	0
174	20231117	155500	64436140	15900	15900	15900	15900	0
175	20231117	155400	64436140	15900	15900	15900	15900	0
176	20231117	155300	64436140	15900	15900	15900	15900	0
177	20231117	155200	64436140	15900	15900	15900	15900	0
178	20231117	155100	64436140	15900	15900	15900	15900	0
179	20231117	155000	64436140	15900	15900	15900	15900	0
180	20231117	154900	64436140	15900	15900	15900	15900	0
181	20231117	154800	64436140	15900	15900	15900	15900	0
182	20231117	154700	64436140	15900	15900	15900	15900	115
183	20231117	154600	64436140	15900	15900	15900	15900	0
184	20231117	154500	64436140	15900	15900	15900	15900	0
185	20231117	154400	64436140	15900	15900	15900	15900	0
186	20231117	154300	64436140	15900	15900	15900	15900	0
187	20231117	154200	64436140	15900	15900	15900	15900	0
188	20231117	154100	64436140	15900	15900	15900	15900	0
189	20231117	154000	64436140	15900	15900	15900	15900	0
190	20231117	153900	64436140	15900	15900	15900	15900	0
191	20231117	153800	64436140	15900	15900	15900	15900	0
192	20231117	153700	64436140	15900	15900	15900	15900	0
193	20231117	153600	64436140	15900	15900	15900	15900	0
194	20231117	153500	64436140	15900	15900	15900	15900	0
195	20231117	153400	64436140	15900	15900	15900	15900	0
196	20231117	153300	64436140	15900	15900	15900	15900	0
197	20231117	153200	64436140	15900	15900	15900	15900	0
198	20231117	153100	64436140	15900	15900	15900	15900	0
199	20231117	153000	64436140	15900	15900	15900	15900	115
200	20231117	152900	62607640	15910	15910	15910	15910	0
201	20231117	152800	62607640	15910	15910	15910	15910	0
202	20231117	152700	62607640	15910	15910	15910	15910	0
203	20231117	152600	62607640	15910	15910	15910	15910	0
204	20231117	152500	62607640	15910	15910	15910	15910	0
205	20231117	152400	62607640	15910	15910	15910	15910	0
206	20231117	152300	62607640	15910	15910	15910	15910	0
207	20231117	152200	62607640	15910	15910	15910	15910	0
208	20231117	152100	62607640	15910	15910	15910	15910	0
209	20231117	152000	62607640	15910	15910	15910	15910	0
210	20231117	151900	62607640	15910	15920	15920	15910	12
211	20231117	151800	62416700	15920	15920	15920	15920	0
212	20231117	151700	62416700	15920	15920	15920	15920	10
213	20231117	151600	62257500	15920	15930	15930	15920	9
214	20231117	151500	62114200	15930	15930	15930	15930	0
215	20231117	151400	62114200	15930	15930	15930	15930	3
216	20231117	151300	62066410	15950	15950	15950	15950	0
217	20231117	151200	62066410	15950	15950	15950	15950	0
218	20231117	151100	62066410	15950	15950	15950	15950	0
219	20231117	151000	62066410	15950	15950	15950	15950	1
220	20231117	150900	62050460	15920	15920	15920	15920	0
221	20231117	150800	62050460	15920	15920	15920	15920	0
222	20231117	150700	62050460	15920	15920	15920	15920	0
223	20231117	150600	62050460	15920	15920	15920	15920	4
224	20231117	150500	61986780	15930	15930	15930	15930	3
225	20231117	150400	61938990	15940	15950	15950	15940	16
226	20231117	150300	61683820	15950	15950	15950	15950	2
227	20231117	150200	61651920	15950	15950	15950	15950	1
228	20231117	150100	61635970	15910	15910	15910	15910	0
229	20231117	150000	61635970	15910	15910	15910	15910	1
230	20231117	145900	61620060	15910	15910	15910	15910	0
231	20231117	145800	61620060	15910	15910	15910	15910	0
232	20231117	145700	61620060	15910	15910	15910	15910	9
233	20231117	145600	61476870	15910	15910	15910	15910	0
234	20231117	145500	61476870	15910	15920	15920	15910	17
235	20231117	145400	61206290	15920	15920	15920	15920	0
236	20231117	145300	61206290	15920	15920	15920	15920	0
237	20231117	145200	61206290	15920	15910	15920	15910	7
238	20231117	145100	61094860	15920	15920	15920	15920	0
239	20231117	145000	61094860	15920	15920	15920	15920	0
240	20231117	144900	61094860	15920	15920	15920	15920	0
241	20231117	144800	61094860	15920	15920	15920	15920	0
242	20231117	144700	61094860	15920	15920	15920	15920	0
243	20231117	144600	61094860	15920	15920	15920	15920	1
244	20231117	144500	61078940	15890	15890	15890	15890	0
245	20231117	144400	61078940	15890	15890	15890	15890	11
246	20231117	144300	60904150	15890	15900	15900	15890	10
247	20231117	144200	60745220	15920	15920	15920	15920	0
248	20231117	144100	60745220	15920	15900	15920	15900	262
249	20231117	144000	56574420	15900	15900	15900	15900	0
250	20231117	143900	56574420	15900	15900	15900	15900	4
251	20231117	143800	56510820	15880	15890	15890	15880	252
252	20231117	143700	52508390	15900	15900	15900	15900	275
253	20231117	143600	48135890	15910	15910	15910	15910	25
254	20231117	143500	47738140	15910	15920	15920	15910	220
255	20231117	143400	44237740	15920	15920	15920	15920	146
256	20231117	143300	41913420	15930	15930	15930	15930	1
257	20231117	143200	41897490	15930	15940	15940	15930	79
258	20231117	143100	40639010	15940	15940	15940	15940	22
259	20231117	143000	40288330	15940	15940	15940	15940	0
260	20231117	142900	40288330	15940	15940	15940	15940	18
261	20231117	142800	40001410	15940	15940	15940	15940	0
262	20231117	142700	40001410	15940	15940	15940	15940	0
263	20231117	142600	40001410	15940	15940	15940	15940	0
264	20231117	142500	40001410	15940	15940	15940	15940	0
265	20231117	142400	40001410	15940	15940	15940	15940	0
266	20231117	142300	40001410	15940	15940	15940	15940	0
267	20231117	142200	40001410	15940	15940	15940	15940	0
268	20231117	142100	40001410	15940	15940	15940	15940	0
269	20231117	142000	40001410	15940	15940	15940	15940	8
270	20231117	141900	39873890	15950	15950	15950	15950	0
271	20231117	141800	39873890	15950	15950	15950	15950	0
272	20231117	141700	39873890	15950	15960	15960	15950	308
273	20231117	141600	34959410	15970	15970	15970	15970	0
274	20231117	141500	34959410	15970	15970	15970	15970	0
275	20231117	141400	34959410	15970	15970	15970	15970	0
276	20231117	141300	34959410	15970	15970	15970	15970	0
277	20231117	141200	34959410	15970	15970	15970	15970	0
278	20231117	141100	34959410	15970	15970	15970	15970	0
279	20231117	141000	34959410	15970	15970	15970	15970	1
280	20231117	140900	34943440	15980	15980	15980	15980	0
281	20231117	140800	34943440	15980	15980	15980	15980	0
282	20231117	140700	34943440	15980	15980	15980	15980	2
283	20231117	140600	34911480	15980	15980	15980	15980	18
284	20231117	140500	34623840	15980	15980	15980	15980	9
285	20231117	140400	34480020	15980	15970	15980	15970	208
286	20231117	140300	31158180	15970	15970	15970	15970	260
287	20231117	140200	27005980	15980	15980	15980	15980	0
288	20231117	140100	27005980	15980	15980	15980	15980	3
289	20231117	140000	26958040	15980	15980	15980	15980	9
290	20231117	135900	26814220	15980	15980	15980	15980	18
291	20231117	135800	26526580	15980	15970	15980	15970	18
292	20231117	135700	26239030	15980	15980	15980	15980	16
293	20231117	135600	25983350	15980	15980	15980	15980	2
294	20231117	135500	25951390	15990	15990	15990	15990	0
295	20231117	135400	25951390	15990	15990	15990	15990	0
296	20231117	135300	25951390	15990	15990	15990	15990	5
297	20231117	135200	25871440	15990	15990	15990	15990	1
298	20231117	135100	25855450	16000	16000	16000	16000	0
299	20231117	135000	25855450	16000	16000	16000	16000	0
300	20231117	134900	25855450	16000	16000	16000	16000	0
301	20231117	134800	25855450	16000	16000	16000	16000	0
302	20231117	134700	25855450	16000	16000	16000	16000	0
303	20231117	134600	25855450	16000	16000	16000	16000	54
304	20231117	134500	24991450	16000	16000	16000	16000	0
305	20231117	134400	24991450	16000	16000	16000	16000	0
306	20231117	134300	24991450	16000	16000	16000	16000	0
307	20231117	134200	24991450	16000	16000	16000	16000	0
308	20231117	134100	24991450	16000	16000	16000	16000	0
309	20231117	134000	24991450	16000	16000	16000	16000	0
310	20231117	133900	24991450	16000	16000	16000	16000	0
311	20231117	133800	24991450	16000	15990	16000	15990	9
312	20231117	133700	24847530	15990	15990	15990	15990	1
313	20231117	133600	24831540	15990	15990	15990	15990	2
314	20231117	133500	24799560	16000	16000	16000	16000	0
315	20231117	133400	24799560	16000	16000	16000	16000	0
316	20231117	133300	24799560	16000	16000	16000	15960	7
317	20231117	133200	24687760	16000	15990	16000	15990	11
318	20231117	133100	24511860	15980	15970	15980	15970	5
319	20231117	133000	24431980	16000	15980	16000	15980	86
320	20231117	132900	23056770	15970	15970	15970	15970	9
321	20231117	132800	22913040	15990	15990	15990	15990	0
322	20231117	132700	22913040	15990	15970	15990	15970	27
323	20231117	132600	22481680	15990	15970	15990	15970	27
324	20231117	132500	22050320	15980	15970	15980	15970	12
325	20231117	132400	21858650	15990	15990	15990	15990	0
326	20231117	132300	21858650	15990	15970	15990	15970	26
327	20231117	132200	21443260	15990	15970	15990	15970	23
328	20231117	132100	21075810	15990	15990	15990	15990	0
329	20231117	132000	21075810	15990	15990	15990	15990	0
330	20231117	131900	21075810	15990	15970	15990	15970	100
331	20231117	131800	19477530	15980	15980	15980	15980	0
332	20231117	131700	19477530	15980	15980	15980	15980	0
333	20231117	131600	19477530	15980	15980	15980	15980	21
334	20231117	131500	19141950	15980	15980	15980	15980	0
335	20231117	131400	19141950	15980	15980	15980	15980	0
336	20231117	131300	19141950	15980	15970	15980	15970	19
337	20231117	131200	18838510	15970	15970	15970	15970	7
338	20231117	131100	18726720	15970	15970	15970	15970	1
339	20231117	131000	18710750	15970	15970	15970	15970	12
340	20231117	130900	18519110	15970	15970	15970	15970	8
341	20231117	130800	18391350	15980	15970	15980	15970	10
342	20231117	130700	18231640	15980	15980	15980	15980	0
343	20231117	130600	18231640	15980	15970	15980	15970	29
344	20231117	130500	17768490	15970	15960	15970	15960	10
345	20231117	130400	17608880	15960	15960	15960	15960	20
346	20231117	130300	17289680	15950	15950	15950	15950	0
347	20231117	130200	17289680	15950	15950	15950	15950	26
348	20231117	130100	16874980	15950	15950	15950	15950	4
349	20231117	130000	16811180	15960	15960	15960	15960	0
350	20231117	125900	16811180	15960	15960	15960	15960	0
351	20231117	125800	16811180	15960	15960	15960	15960	4
352	20231117	125700	16747340	15960	15960	15960	15960	3
353	20231117	125600	16699460	15960	15960	15960	15960	2
354	20231117	125500	16667540	15950	15950	15950	15950	0
355	20231117	125400	16667540	15950	15950	15950	15950	0
356	20231117	125300	16667540	15950	15950	15950	15950	0
357	20231117	125200	16667540	15950	15950	15950	15950	0
358	20231117	125100	16667540	15950	15950	15950	15950	0
359	20231117	125000	16667540	15950	15960	15960	15950	58
360	20231117	124900	15741940	15960	15960	15960	15960	0
361	20231117	124800	15741940	15960	15970	15970	15960	48
362	20231117	124700	14975450	15970	15970	15970	15970	0
363	20231117	124600	14975450	15970	15970	15970	15970	16
364	20231117	124500	14719930	15980	15980	15980	15980	0
365	20231117	124400	14719930	15980	15980	15980	15980	0
366	20231117	124300	14719930	15980	15980	15980	15980	0
367	20231117	124200	14719930	15980	15980	15980	15980	0
368	20231117	124100	14719930	15980	15980	15980	15980	0
369	20231117	124000	14719930	15980	15980	15980	15980	0
370	20231117	123900	14719930	15980	15980	15980	15980	0
371	20231117	123800	14719930	15980	15980	15980	15980	0
372	20231117	123700	14719930	15980	15980	15980	15980	0
373	20231117	123600	14719930	15980	15980	15980	15980	0
374	20231117	123500	14719930	15980	15980	15980	15980	0
375	20231117	123400	14719930	15980	15980	15980	15980	0
376	20231117	123300	14719930	15980	15980	15980	15980	0
377	20231117	123200	14719930	15980	15980	15980	15980	0
378	20231117	123100	14719930	15980	15980	15980	15980	0
379	20231117	123000	14719930	15980	15980	15980	15980	27
380	20231117	122900	14288470	15980	15980	15980	15980	0
381	20231117	122800	14288470	15980	15980	15980	15980	0
382	20231117	122700	14288470	15980	15980	15980	15980	0
383	20231117	122600	14288470	15980	15980	15980	15980	0
384	20231117	122500	14288470	15980	15980	15980	15980	0
385	20231117	122400	14288470	15980	15980	15980	15980	0
386	20231117	122300	14288470	15980	15980	15980	15980	0
387	20231117	122200	14288470	15980	15980	15980	15980	0
388	20231117	122100	14288470	15980	15980	15980	15980	0
389	20231117	122000	14288470	15980	15980	15980	15980	0
390	20231117	121900	14288470	15980	15980	15980	15980	0
391	20231117	121800	14288470	15980	15980	15980	15980	15
392	20231117	121700	14048770	15990	15990	15990	15990	0
393	20231117	121600	14048770	15990	15990	15990	15990	0
394	20231117	121500	14048770	15990	15990	15990	15990	0
395	20231117	121400	14048770	15990	15990	15990	15990	0
396	20231117	121300	14048770	15990	15990	15990	15990	0
397	20231117	121200	14048770	15990	15990	15990	15990	0
398	20231117	121100	14048770	15990	15990	15990	15990	0
399	20231117	121000	14048770	15990	15990	15990	15990	10
400	20231117	120900	13888870	15990	15990	15990	15990	1
401	20231117	120800	13872880	15990	15990	15990	15990	1
402	20231117	120700	13856890	15990	15990	15990	15990	0
403	20231117	120600	13856890	15990	15990	15990	15990	1
404	20231117	120500	13840900	15990	15990	15990	15990	0
405	20231117	120400	13840900	15990	15990	15990	15990	0
406	20231117	120300	13840900	15990	15990	15990	15990	0
407	20231117	120200	13840900	15990	15990	15990	15990	0
408	20231117	120100	13840900	15990	15990	15990	15990	10
409	20231117	120000	13681000	16000	16000	16000	16000	0
410	20231117	115900	13681000	16000	16000	16000	16000	0
411	20231117	115800	13681000	16000	16000	16000	16000	0
412	20231117	115700	13681000	16000	16000	16000	16000	0
413	20231117	115600	13681000	16000	16000	16000	16000	0
414	20231117	115500	13681000	16000	16000	16000	16000	0
415	20231117	115400	13681000	16000	16000	16000	16000	0
416	20231117	115300	13681000	16000	16000	16000	16000	0
417	20231117	115200	13681000	16000	16000	16000	16000	0
418	20231117	115100	13681000	16000	16000	16000	16000	1
419	20231117	115000	13665000	15990	15990	15990	15990	0
420	20231117	114900	13665000	15990	15990	15990	15990	0
421	20231117	114800	13665000	15990	15990	15990	15990	0
422	20231117	114700	13665000	15990	15990	15990	15990	0
423	20231117	114600	13665000	15990	15990	15990	15990	0
424	20231117	114500	13665000	15990	15990	15990	15990	0
425	20231117	114400	13665000	15990	15990	15990	15990	0
426	20231117	114300	13665000	15990	15990	15990	15990	0
427	20231117	114200	13665000	15990	15990	15990	15990	0
428	20231117	114100	13665000	15990	15990	15990	15990	0
429	20231117	114000	13665000	15990	15990	15990	15990	0
430	20231117	113900	13665000	15990	15990	15990	15990	0
431	20231117	113800	13665000	15990	15990	15990	15990	0
432	20231117	113700	13665000	15990	15990	15990	15990	0
433	20231117	113600	13665000	15990	15990	15990	15990	0
434	20231117	113500	13665000	15990	15990	15990	15990	0
435	20231117	113400	13665000	15990	15990	15990	15990	1
436	20231117	113300	13649010	16000	16000	16000	16000	0
437	20231117	113200	13649010	16000	16000	16000	16000	0
438	20231117	113100	13649010	16000	16000	16000	16000	0
439	20231117	113000	13649010	16000	16000	16000	16000	0
440	20231117	112900	13649010	16000	16000	16000	16000	0
441	20231117	112800	13649010	16000	16000	16000	16000	0
442	20231117	112700	13649010	16000	16000	16000	16000	0
443	20231117	112600	13649010	16000	16000	16000	16000	0
444	20231117	112500	13649010	16000	16000	16000	16000	2
445	20231117	112400	13617010	16000	16000	16000	16000	0
446	20231117	112300	13617010	16000	16000	16000	16000	0
447	20231117	112200	13617010	16000	16000	16000	16000	0
448	20231117	112100	13617010	16000	16000	16000	16000	0
449	20231117	112000	13617010	16000	15990	16000	15990	48
450	20231117	111900	12849480	15990	15990	15990	15990	0
451	20231117	111800	12849480	15990	15990	15990	15990	0
452	20231117	111700	12849480	15990	15990	15990	15990	0
453	20231117	111600	12849480	15990	15990	15990	15990	0
454	20231117	111500	12849480	15990	15990	15990	15990	1
455	20231117	111400	12833490	15990	15990	15990	15990	0
456	20231117	111300	12833490	15990	15990	15990	15990	50
457	20231117	111200	12033990	15990	15990	15990	15990	0
458	20231117	111100	12033990	15990	15990	15990	15990	0
459	20231117	111000	12033990	15990	15990	15990	15990	1
460	20231117	110900	12018000	15990	15990	15990	15990	0
461	20231117	110800	12018000	15990	15990	15990	15990	0
462	20231117	110700	12018000	15990	15980	15990	15980	2
463	20231117	110600	11986030	15980	15980	15980	15980	5
464	20231117	110500	11906130	15980	15980	15980	15980	0
465	20231117	110400	11906130	15980	15980	15980	15980	0
466	20231117	110300	11906130	15980	15980	15980	15980	0
467	20231117	110200	11906130	15980	15980	15980	15980	0
468	20231117	110100	11906130	15980	15980	15980	15980	0
469	20231117	110000	11906130	15980	15980	15980	15980	0
470	20231117	105900	11906130	15980	15980	15980	15980	0
471	20231117	105800	11906130	15980	15980	15980	15980	0
472	20231117	105700	11906130	15980	15980	15980	15980	0
473	20231117	105600	11906130	15980	15980	15980	15980	0
474	20231117	105500	11906130	15980	15980	15980	15980	0
475	20231117	105400	11906130	15980	15980	15980	15980	1
476	20231117	105300	11890150	15980	15980	15980	15980	0
477	20231117	105200	11890150	15980	15980	15980	15980	23
478	20231117	105100	11522610	15990	15990	15990	15990	0
479	20231117	105000	11522610	15990	15990	15990	15990	10
480	20231117	104900	11362710	16000	16000	16000	16000	0
481	20231117	104800	11362710	16000	16000	16000	16000	0
482	20231117	104700	11362710	16000	16000	16000	16000	0
483	20231117	104600	11362710	16000	16000	16000	16000	0
484	20231117	104500	11362710	16000	16000	16000	16000	10
485	20231117	104400	11202710	16000	16000	16000	16000	0
486	20231117	104300	11202710	16000	16000	16000	16000	10
487	20231117	104200	11042710	16000	16000	16000	16000	0
488	20231117	104100	11042710	16000	16000	16000	16000	0
489	20231117	104000	11042710	16000	15990	16000	15990	3
490	20231117	103900	10994720	15980	15980	15980	15980	1
491	20231117	103800	10978740	15980	15980	15980	15980	0
492	20231117	103700	10978740	15980	15980	15980	15980	187
493	20231117	103600	7990480	15950	15950	15950	15950	0
494	20231117	103500	7990480	15950	15950	15950	15950	0
495	20231117	103400	7990480	15950	15950	15950	15950	0
496	20231117	103300	7990480	15950	15950	15950	15950	0
497	20231117	103200	7990480	15950	15950	15950	15950	42
498	20231117	103100	7320580	15960	15960	15960	15960	0
499	20231117	103000	7320580	15960	15960	15960	15960	0
500	20231117	102900	7320580	15960	15960	15960	15960	0
501	20231117	102800	7320580	15960	15960	15960	15960	0
502	20231117	102700	7320580	15960	15960	15960	15960	0
503	20231117	102600	7320580	15960	15960	15960	15960	23
504	20231117	102500	6953500	15970	15970	15970	15970	0
505	20231117	102400	6953500	15970	15970	15970	15970	1
506	20231117	102300	6937530	15970	15970	15970	15970	18
507	20231117	102200	6650070	15970	15970	15970	15970	21
508	20231117	102100	6314700	15970	15970	15970	15970	0
509	20231117	102000	6314700	15970	15970	15970	15970	9
510	20231117	101900	6170970	15970	15970	15970	15970	10
511	20231117	101800	6011270	15970	15970	15970	15970	2
512	20231117	101700	5979330	15980	15980	15980	15980	13
513	20231117	101600	5771590	15980	15980	15980	15980	18
514	20231117	101500	5483950	15980	15980	15980	15980	0
515	20231117	101400	5483950	15980	15980	15980	15980	0
516	20231117	101300	5483950	15980	15980	15980	15980	0
517	20231117	101200	5483950	15980	15980	15980	15980	0
518	20231117	101100	5483950	15980	15980	15980	15980	0
519	20231117	101000	5483950	15980	15980	15980	15980	26
520	20231117	100900	5068470	15990	15990	15990	15990	0
521	20231117	100800	5068470	15990	15980	15990	15980	122
522	20231117	100700	3118120	15990	15980	15990	15980	3
523	20231117	100600	3070160	15980	15980	15980	15980	5
524	20231117	100500	2990260	15980	15970	15980	15970	5
525	20231117	100400	2910390	15960	15960	15960	15960	0
526	20231117	100300	2910390	15960	15960	15960	15960	1
527	20231117	100200	2894430	15960	15960	15960	15960	1
528	20231117	100100	2878470	15960	15960	15960	15960	0
529	20231117	100000	2878470	15960	15960	15960	15960	0
530	20231117	095900	2878470	15960	15940	15960	15940	11
531	20231117	095800	2703030	15930	15930	15930	15930	2
532	20231117	095700	2671170	15930	15930	15930	15930	0
533	20231117	095600	2671170	15930	15930	15930	15930	0
534	20231117	095500	2671170	15930	15930	15930	15930	0
535	20231117	095400	2671170	15930	15930	15930	15930	0
536	20231117	095300	2671170	15930	15930	15930	15930	0
537	20231117	095200	2671170	15930	15930	15930	15930	0
538	20231117	095100	2671170	15930	15930	15930	15930	0
539	20231117	095000	2671170	15930	15930	15930	15930	0
540	20231117	094900	2671170	15930	15930	15930	15930	0
541	20231117	094800	2671170	15930	15930	15930	15930	0
542	20231117	094700	2671170	15930	15930	15930	15930	0
543	20231117	094600	2671170	15930	15930	15930	15930	2
544	20231117	094500	2639310	15930	15930	15930	15930	0
545	20231117	094400	2639310	15930	15930	15930	15930	0
546	20231117	094300	2639310	15930	15930	15930	15930	0
547	20231117	094200	2639310	15930	15930	15930	15930	0
548	20231117	094100	2639310	15930	15930	15930	15930	0
549	20231117	094000	2639310	15930	15930	15930	15930	0
550	20231117	093900	2639310	15930	15930	15930	15930	0
551	20231117	093800	2639310	15930	15930	15930	15930	0
552	20231117	093700	2639310	15930	15930	15930	15930	1
553	20231117	093600	2623380	15950	15940	15950	15940	10
554	20231117	093500	2463900	15930	15930	15930	15930	0
555	20231117	093400	2463900	15930	15930	15930	15930	2
556	20231117	093300	2432040	15930	15930	15930	15930	1
557	20231117	093200	2416110	15930	15930	15930	15930	0
558	20231117	093100	2416110	15930	15930	15930	15930	2
559	20231117	093000	2384250	15930	15930	15930	15930	0
560	20231117	092900	2384250	15930	15930	15930	15930	2
561	20231117	092800	2352390	15910	15910	15910	15910	0
562	20231117	092700	2352390	15910	15910	15910	15910	0
563	20231117	092600	2352390	15910	15910	15910	15910	0
564	20231117	092500	2352390	15910	15910	15910	15910	0
565	20231117	092400	2352390	15910	15910	15910	15910	0
566	20231117	092300	2352390	15910	15900	15910	15900	2
567	20231117	092200	2320580	15900	15900	15900	15900	0
568	20231117	092100	2320580	15900	15900	15900	15900	1
569	20231117	092000	2304680	15890	15890	15890	15890	0
570	20231117	091900	2304680	15890	15890	15890	15890	0
571	20231117	091800	2304680	15890	15890	15890	15890	0
572	20231117	091700	2304680	15890	15890	15890	15890	0
573	20231117	091600	2304680	15890	15890	15890	15890	0
574	20231117	091500	2304680	15890	15890	15890	15890	9
575	20231117	091400	2161670	15890	15890	15890	15890	1
576	20231117	091300	2145780	15890	15890	15890	15890	0
577	20231117	091200	2145780	15890	15900	15900	15890	127
578	20231117	091100	127690	15950	15950	15950	15950	0
579	20231117	091000	127690	15950	15950	15950	15950	0
580	20231117	090900	127690	15950	15950	15950	15950	1
581	20231117	090800	111740	15950	15950	15950	15950	0
582	20231117	090700	111740	15950	15950	15950	15950	0
583	20231117	090600	111740	15950	15950	15950	15950	0
584	20231117	090500	111740	15950	15950	15950	15950	0
585	20231117	090400	111740	15950	15950	15950	15950	0
586	20231117	090300	111740	15950	15950	15950	15950	0
587	20231117	090200	111740	15950	15950	15950	15950	1
588	20231117	090100	95790	15950	15950	15950	15950	0
589	20231117	090000	95790	15950	15980	15980	15950	6