KissMeData/006390/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184700	232719860	15750	15750	15750	15750	135
3	20231106	184600	232719860	15750	15750	15750	15750	0
4	20231106	184500	232719860	15750	15750	15750	15750	0
5	20231106	184400	232719860	15750	15750	15750	15750	0
6	20231106	184300	232719860	15750	15750	15750	15750	0
7	20231106	184200	232719860	15750	15750	15750	15750	0
8	20231106	184100	232719860	15750	15750	15750	15750	0
9	20231106	184000	232719860	15750	15750	15750	15750	0
10	20231106	183900	232719860	15750	15750	15750	15750	0
11	20231106	183800	232719860	15750	15750	15750	15750	0
12	20231106	183700	232719860	15750	15750	15750	15750	0
13	20231106	183600	232719860	15750	15750	15750	15750	0
14	20231106	183500	232719860	15750	15750	15750	15750	0
15	20231106	183400	232719860	15750	15750	15750	15750	0
16	20231106	183300	232719860	15750	15750	15750	15750	0
17	20231106	183200	232719860	15750	15750	15750	15750	0
18	20231106	183100	232719860	15750	15750	15750	15750	0
19	20231106	183000	232719860	15750	15750	15750	15750	0
20	20231106	182900	232719860	15750	15750	15750	15750	0
21	20231106	182800	232719860	15750	15750	15750	15750	0
22	20231106	182700	232719860	15750	15750	15750	15750	0
23	20231106	182600	232719860	15750	15750	15750	15750	0
24	20231106	182500	232719860	15750	15750	15750	15750	0
25	20231106	182400	232719860	15750	15750	15750	15750	0
26	20231106	182300	232719860	15750	15750	15750	15750	0
27	20231106	182200	232719860	15750	15750	15750	15750	0
28	20231106	182100	232719860	15750	15750	15750	15750	0
29	20231106	182000	232719860	15750	15750	15750	15750	0
30	20231106	181900	232719860	15750	15750	15750	15750	0
31	20231106	181800	232719860	15750	15750	15750	15750	0
32	20231106	181700	232719860	15750	15750	15750	15750	135
33	20231106	181600	232719860	15750	15750	15750	15750	0
34	20231106	181500	232719860	15750	15750	15750	15750	0
35	20231106	181400	232719860	15750	15750	15750	15750	0
36	20231106	181300	232719860	15750	15750	15750	15750	0
37	20231106	181200	232719860	15750	15750	15750	15750	0
38	20231106	181100	232719860	15750	15750	15750	15750	0
39	20231106	181000	232719860	15750	15750	15750	15750	0
40	20231106	180900	232719860	15750	15750	15750	15750	0
41	20231106	180800	232719860	15750	15750	15750	15750	0
42	20231106	180700	232719860	15750	15750	15750	15750	0
43	20231106	180600	232719860	15750	15750	15750	15750	0
44	20231106	180500	232719860	15750	15750	15750	15750	0
45	20231106	180400	232719860	15750	15750	15750	15750	0
46	20231106	180300	232719860	15750	15750	15750	15750	0
47	20231106	180200	232719860	15750	15750	15750	15750	0
48	20231106	180100	232719860	15750	15750	15750	15750	0
49	20231106	180000	232719860	15750	15750	15750	15750	0
50	20231106	175900	232719860	15750	15750	15750	15750	0
51	20231106	175800	232719860	15750	15750	15750	15750	0
52	20231106	175700	232719860	15750	15750	15750	15750	0
53	20231106	175600	232719860	15750	15750	15750	15750	0
54	20231106	175500	232719860	15750	15750	15750	15750	0
55	20231106	175400	232719860	15750	15750	15750	15750	0
56	20231106	175300	232719860	15750	15750	15750	15750	0
57	20231106	175200	232719860	15750	15750	15750	15750	0
58	20231106	175100	232719860	15750	15750	15750	15750	0
59	20231106	175000	232719860	15750	15750	15750	15750	0
60	20231106	174900	232719860	15750	15750	15750	15750	0
61	20231106	174800	232719860	15750	15750	15750	15750	0
62	20231106	174700	232719860	15750	15750	15750	15750	135
63	20231106	174600	232719860	15750	15750	15750	15750	0
64	20231106	174500	232719860	15750	15750	15750	15750	0
65	20231106	174400	232719860	15750	15750	15750	15750	0
66	20231106	174300	232719860	15750	15750	15750	15750	0
67	20231106	174200	232719860	15750	15750	15750	15750	0
68	20231106	174100	232719860	15750	15750	15750	15750	0
69	20231106	174000	232719860	15750	15750	15750	15750	0
70	20231106	173900	232719860	15750	15750	15750	15750	0
71	20231106	173800	232719860	15750	15750	15750	15750	0
72	20231106	173700	232719860	15750	15750	15750	15750	0
73	20231106	173600	232719860	15750	15750	15750	15750	0
74	20231106	173500	232719860	15750	15750	15750	15750	0
75	20231106	173400	232719860	15750	15750	15750	15750	0
76	20231106	173300	232719860	15750	15750	15750	15750	0
77	20231106	173200	232719860	15750	15750	15750	15750	0
78	20231106	173100	232719860	15750	15750	15750	15750	0
79	20231106	173000	232719860	15750	15750	15750	15750	0
80	20231106	172900	232719860	15750	15750	15750	15750	0
81	20231106	172800	232719860	15750	15750	15750	15750	0
82	20231106	172700	232719860	15750	15750	15750	15750	0
83	20231106	172600	232719860	15750	15750	15750	15750	0
84	20231106	172500	232719860	15750	15750	15750	15750	0
85	20231106	172400	232719860	15750	15750	15750	15750	0
86	20231106	172300	232719860	15750	15750	15750	15750	0
87	20231106	172200	232719860	15750	15750	15750	15750	0
88	20231106	172100	232719860	15750	15750	15750	15750	0
89	20231106	172000	232719860	15750	15750	15750	15750	0
90	20231106	171900	232719860	15750	15750	15750	15750	0
91	20231106	171800	232719860	15750	15750	15750	15750	0
92	20231106	171700	232719860	15750	15750	15750	15750	135
93	20231106	171600	232719860	15750	15750	15750	15750	0
94	20231106	171500	232719860	15750	15750	15750	15750	0
95	20231106	171400	232719860	15750	15750	15750	15750	0
96	20231106	171300	232719860	15750	15750	15750	15750	0
97	20231106	171200	232719860	15750	15750	15750	15750	0
98	20231106	171100	232719860	15750	15750	15750	15750	0
99	20231106	171000	232719860	15750	15750	15750	15750	0
100	20231106	170900	232719860	15750	15750	15750	15750	0
101	20231106	170800	232719860	15750	15750	15750	15750	0
102	20231106	170700	232719860	15750	15750	15750	15750	0
103	20231106	170600	232719860	15750	15750	15750	15750	0
104	20231106	170500	232719860	15750	15750	15750	15750	0
105	20231106	170400	232719860	15750	15750	15750	15750	0
106	20231106	170300	232719860	15750	15750	15750	15750	0
107	20231106	170200	232719860	15750	15750	15750	15750	0
108	20231106	170100	232719860	15750	15750	15750	15750	0
109	20231106	170000	232719860	15750	15750	15750	15750	0
110	20231106	165900	232719860	15750	15750	15750	15750	0
111	20231106	165800	232719860	15750	15750	15750	15750	0
112	20231106	165700	232719860	15750	15750	15750	15750	0
113	20231106	165600	232719860	15750	15750	15750	15750	0
114	20231106	165500	232719860	15750	15750	15750	15750	0
115	20231106	165400	232719860	15750	15750	15750	15750	0
116	20231106	165300	232719860	15750	15750	15750	15750	0
117	20231106	165200	232719860	15750	15750	15750	15750	0
118	20231106	165100	232719860	15750	15750	15750	15750	0
119	20231106	165000	232719860	15750	15750	15750	15750	0
120	20231106	164900	232719860	15750	15750	15750	15750	0
121	20231106	164800	232719860	15750	15750	15750	15750	0
122	20231106	164700	232719860	15750	15750	15750	15750	135
123	20231106	164600	232719860	15750	15750	15750	15750	0
124	20231106	164500	232719860	15750	15750	15750	15750	0
125	20231106	164400	232719860	15750	15750	15750	15750	0
126	20231106	164300	232719860	15750	15750	15750	15750	0
127	20231106	164200	232719860	15750	15750	15750	15750	0
128	20231106	164100	232719860	15750	15750	15750	15750	0
129	20231106	164000	232719860	15750	15750	15750	15750	0
130	20231106	163900	232719860	15750	15750	15750	15750	0
131	20231106	163800	232719860	15750	15750	15750	15750	0
132	20231106	163700	232719860	15750	15750	15750	15750	0
133	20231106	163600	232719860	15750	15750	15750	15750	0
134	20231106	163500	232719860	15750	15750	15750	15750	0
135	20231106	163400	232719860	15750	15750	15750	15750	0
136	20231106	163300	232719860	15750	15750	15750	15750	0
137	20231106	163200	232719860	15750	15750	15750	15750	0
138	20231106	163100	232719860	15750	15750	15750	15750	0
139	20231106	163000	232719860	15750	15750	15750	15750	0
140	20231106	162900	232719860	15750	15750	15750	15750	0
141	20231106	162800	232719860	15750	15750	15750	15750	0
142	20231106	162700	232719860	15750	15750	15750	15750	0
143	20231106	162600	232719860	15750	15750	15750	15750	0
144	20231106	162500	232719860	15750	15750	15750	15750	0
145	20231106	162400	232719860	15750	15750	15750	15750	0
146	20231106	162300	232719860	15750	15750	15750	15750	0
147	20231106	162200	232719860	15750	15750	15750	15750	0
148	20231106	162100	232719860	15750	15750	15750	15750	0
149	20231106	162000	232719860	15750	15750	15750	15750	0
150	20231106	161900	232719860	15750	15750	15750	15750	0
151	20231106	161800	232719860	15750	15750	15750	15750	0
152	20231106	161700	232719860	15750	15750	15750	15750	135
153	20231106	161600	232719860	15750	15750	15750	15750	0
154	20231106	161500	232719860	15750	15750	15750	15750	0
155	20231106	161400	232719860	15750	15750	15750	15750	0
156	20231106	161300	232719860	15750	15750	15750	15750	0
157	20231106	161200	232719860	15750	15750	15750	15750	0
158	20231106	161100	232719860	15750	15750	15750	15750	0
159	20231106	161000	232719860	15750	15750	15750	15750	0
160	20231106	160900	232719860	15750	15750	15750	15750	0
161	20231106	160800	232719860	15750	15750	15750	15750	0
162	20231106	160700	232719860	15750	15750	15750	15750	0
163	20231106	160600	232719860	15750	15750	15750	15750	0
164	20231106	160500	232719860	15750	15750	15750	15750	0
165	20231106	160400	232719860	15750	15750	15750	15750	0
166	20231106	160300	232719860	15750	15750	15750	15750	0
167	20231106	160200	232719860	15750	15750	15750	15750	0
168	20231106	160100	232719860	15750	15750	15750	15750	0
169	20231106	160000	232719860	15750	15750	15750	15750	0
170	20231106	155900	232719860	15750	15750	15750	15750	0
171	20231106	155800	232719860	15750	15750	15750	15750	0
172	20231106	155700	232719860	15750	15750	15750	15750	0
173	20231106	155600	232719860	15750	15750	15750	15750	0
174	20231106	155500	232719860	15750	15750	15750	15750	0
175	20231106	155400	232719860	15750	15750	15750	15750	0
176	20231106	155300	232719860	15750	15750	15750	15750	0
177	20231106	155200	232719860	15750	15750	15750	15750	0
178	20231106	155100	232719860	15750	15750	15750	15750	0
179	20231106	155000	232719860	15750	15750	15750	15750	0
180	20231106	154900	232719860	15750	15750	15750	15750	0
181	20231106	154800	232719860	15750	15750	15750	15750	0
182	20231106	154700	232719860	15750	15750	15750	15750	135
183	20231106	154600	232719860	15750	15750	15750	15750	0
184	20231106	154500	232719860	15750	15750	15750	15750	0
185	20231106	154400	232719860	15750	15750	15750	15750	0
186	20231106	154300	232719860	15750	15750	15750	15750	0
187	20231106	154200	232719860	15750	15750	15750	15750	0
188	20231106	154100	232719860	15750	15750	15750	15750	0
189	20231106	154000	232719860	15750	15750	15750	15750	0
190	20231106	153900	232719860	15750	15750	15750	15750	0
191	20231106	153800	232719860	15750	15750	15750	15750	0
192	20231106	153700	232719860	15750	15750	15750	15750	0
193	20231106	153600	232719860	15750	15750	15750	15750	0
194	20231106	153500	232719860	15750	15750	15750	15750	0
195	20231106	153400	232719860	15750	15750	15750	15750	0
196	20231106	153300	232719860	15750	15750	15750	15750	0
197	20231106	153200	232719860	15750	15750	15750	15750	0
198	20231106	153100	232719860	15750	15750	15750	15750	0
199	20231106	153000	232719860	15750	15750	15750	15750	135
200	20231106	152900	230593610	15750	15750	15750	15750	0
201	20231106	152800	230593610	15750	15750	15750	15750	0
202	20231106	152700	230593610	15750	15750	15750	15750	0
203	20231106	152600	230593610	15750	15750	15750	15750	0
204	20231106	152500	230593610	15750	15750	15750	15750	0
205	20231106	152400	230593610	15750	15750	15750	15750	0
206	20231106	152300	230593610	15750	15750	15750	15750	0
207	20231106	152200	230593610	15750	15750	15750	15750	0
208	20231106	152100	230593610	15750	15750	15750	15750	0
209	20231106	152000	230593610	15750	15750	15750	15750	0
210	20231106	151900	230593610	15750	15730	15750	15730	18
211	20231106	151800	230310280	15740	15740	15740	15740	6
212	20231106	151700	230215840	15730	15720	15730	15720	5
213	20231106	151600	230137200	15630	15630	15630	15630	2
214	20231106	151500	230105940	15640	15650	15650	15640	167
215	20231106	151400	227493800	15660	15660	15660	15660	57
216	20231106	151300	226601180	15660	15660	15660	15660	127
217	20231106	151200	224612360	15670	15670	15670	15670	0
218	20231106	151100	224612360	15670	15650	15670	15640	49
219	20231106	151000	223845320	15660	15670	15670	15660	116
220	20231106	150900	222027650	15720	15720	15720	15720	0
221	20231106	150800	222027650	15720	15720	15720	15720	100
222	20231106	150700	220455650	15720	15720	15720	15720	4
223	20231106	150600	220392770	15720	15720	15720	15720	1
224	20231106	150500	220377050	15740	15750	15750	15740	12
225	20231106	150400	220188130	15750	15750	15750	15750	0
226	20231106	150300	220188130	15750	15770	15770	15750	6
227	20231106	150200	220093600	15770	15770	15770	15770	0
228	20231106	150100	220093600	15770	15770	15770	15770	4
229	20231106	150000	220030520	15770	15770	15770	15770	6
230	20231106	145900	219935900	15780	15770	15780	15770	2
231	20231106	145800	219904350	15790	15810	15810	15790	134
232	20231106	145700	217788350	15820	15820	15820	15820	4
233	20231106	145600	217725070	15810	15810	15810	15810	1
234	20231106	145500	217709260	15810	15820	15820	15810	2
235	20231106	145400	217677630	15820	15820	15820	15820	3
236	20231106	145300	217630170	15820	15820	15820	15820	3
237	20231106	145200	217582710	15820	15840	15840	15820	297
238	20231106	145100	212881950	15840	15840	15840	15840	243
239	20231106	145000	209032830	15850	15850	15850	15850	4
240	20231106	144900	208969430	15860	15860	15860	15860	4
241	20231106	144800	208905990	15860	15860	15860	15860	0
242	20231106	144700	208905990	15860	15850	15860	15850	5
243	20231106	144600	208826700	15850	15850	15850	15850	500
244	20231106	144500	200901700	15850	15860	15860	15850	5
245	20231106	144400	200822410	15850	15850	15850	15850	30
246	20231106	144300	200346910	15850	15850	15850	15850	62
247	20231106	144200	199364210	15850	15850	15850	15850	1
248	20231106	144100	199348360	15850	15860	15860	15850	401
249	20231106	144000	192991380	15860	15860	15860	15860	4
250	20231106	143900	192927940	15860	15850	15860	15850	18
251	20231106	143800	192642470	15860	15850	15860	15850	21
252	20231106	143700	192309570	15850	15860	15860	15850	3
253	20231106	143600	192262010	15860	15870	15870	15860	502
254	20231106	143500	184299090	15870	15880	15890	15870	7
255	20231106	143400	184187950	15860	15860	15860	15860	0
256	20231106	143300	184187950	15860	15880	15880	15860	534
257	20231106	143200	175716080	15880	15880	15880	15880	22
258	20231106	143100	175366720	15870	15870	15880	15870	7
259	20231106	143000	175255620	15850	15850	15850	15850	0
260	20231106	142900	175255620	15850	15850	15850	15850	1
261	20231106	142800	175239770	15850	15850	15850	15850	0
262	20231106	142700	175239770	15850	15840	15850	15840	74
263	20231106	142600	174067290	15840	15840	15840	15840	4
264	20231106	142500	174003930	15840	15840	15840	15840	0
265	20231106	142400	174003930	15840	15810	15840	15810	141
266	20231106	142300	171772540	15810	15810	15810	15810	20
267	20231106	142200	171456340	15810	15810	15810	15810	5
268	20231106	142100	171377290	15790	15790	15790	15790	0
269	20231106	142000	171377290	15790	15790	15790	15790	2
270	20231106	141900	171345710	15820	15800	15820	15800	44
271	20231106	141800	170650490	15790	15820	15820	15790	316
272	20231106	141700	165660630	15790	15790	15790	15790	1
273	20231106	141600	165644840	15800	15800	15800	15800	0
274	20231106	141500	165644840	15800	15790	15830	15790	160
275	20231106	141400	163117140	15790	15790	15790	15790	0
276	20231106	141300	163117140	15790	15780	15790	15780	67
277	20231106	141200	162059740	15770	15770	15770	15770	63
278	20231106	141100	161066230	15770	15760	15770	15760	47
279	20231106	141000	160325300	15750	15750	15750	15750	0
280	20231106	140900	160325300	15750	15740	15750	15740	42
281	20231106	140800	159663830	15750	15750	15750	15750	1
282	20231106	140700	159648080	15740	15740	15740	15740	10
283	20231106	140600	159490680	15740	15740	15740	15740	1
284	20231106	140500	159474940	15740	15740	15740	15740	3
285	20231106	140400	159427720	15740	15720	15740	15720	78
286	20231106	140300	158200900	15720	15720	15720	15720	5
287	20231106	140200	158122300	15720	15700	15720	15700	142
288	20231106	140100	155891660	15690	15690	15690	15690	22
289	20231106	140000	155546480	15680	15680	15680	15680	27
290	20231106	135900	155123120	15670	15670	15670	15670	50
291	20231106	135800	154339620	15660	15650	15660	15650	167
292	20231106	135700	151725760	15640	15640	15640	15640	4
293	20231106	135600	151663200	15630	15630	15630	15630	65
294	20231106	135500	150647250	15620	15620	15620	15620	3
295	20231106	135400	150600390	15620	15620	15620	15620	0
296	20231106	135300	150600390	15620	15620	15620	15620	2
297	20231106	135200	150569150	15630	15580	15630	15580	7
298	20231106	135100	150459960	15620	15580	15620	15560	836
299	20231106	135000	137440330	15580	15580	15580	15580	0
300	20231106	134900	137440330	15580	15580	15580	15580	0
301	20231106	134800	137440330	15580	15580	15580	15580	0
302	20231106	134700	137440330	15580	15580	15580	15580	1
303	20231106	134600	137424750	15560	15560	15560	15560	20
304	20231106	134500	137113550	15580	15580	15580	15580	0
305	20231106	134400	137113550	15580	15570	15580	15570	60
306	20231106	134300	136179340	15540	15540	15540	15540	20
307	20231106	134200	135868540	15540	15540	15540	15540	3
308	20231106	134100	135821920	15540	15540	15540	15540	0
309	20231106	134000	135821920	15540	15540	15540	15540	0
310	20231106	133900	135821920	15540	15560	15560	15540	400
311	20231106	133800	129601560	15560	15560	15560	15560	0
312	20231106	133700	129601560	15560	15560	15560	15560	0
313	20231106	133600	129601560	15560	15560	15560	15560	553
314	20231106	133500	120996880	15580	15580	15580	15580	0
315	20231106	133400	120996880	15580	15580	15580	15580	0
316	20231106	133300	120996880	15580	15580	15580	15580	58
317	20231106	133200	120093240	15560	15560	15560	15560	6
318	20231106	133100	119999880	15580	15580	15580	15580	0
319	20231106	133000	119999880	15580	15580	15580	15580	1
320	20231106	132900	119984300	15580	15580	15580	15580	0
321	20231106	132800	119984300	15580	15580	15580	15580	0
322	20231106	132700	119984300	15580	15580	15580	15580	0
323	20231106	132600	119984300	15580	15580	15580	15580	0
324	20231106	132500	119984300	15580	15580	15580	15580	0
325	20231106	132400	119984300	15580	15560	15580	15560	33
326	20231106	132300	119470780	15560	15570	15570	15560	113
327	20231106	132200	117711970	15570	15570	15570	15570	6
328	20231106	132100	117618550	15580	15580	15580	15580	6
329	20231106	132000	117525070	15580	15570	15580	15570	28
330	20231106	131900	117089100	15550	15550	15550	15550	0
331	20231106	131800	117089100	15550	15570	15570	15550	104
332	20231106	131700	115469900	15540	15570	15570	15540	6
333	20231106	131600	115376510	15570	15570	15570	15570	0
334	20231106	131500	115376510	15570	15570	15570	15570	0
335	20231106	131400	115376510	15570	15570	15570	15570	20
336	20231106	131300	115065110	15510	15530	15570	15510	53
337	20231106	131200	114241680	15520	15530	15530	15520	6
338	20231106	131100	114148530	15540	15540	15540	15540	0
339	20231106	131000	114148530	15540	15540	15540	15540	0
340	20231106	130900	114148530	15540	15540	15540	15540	0
341	20231106	130800	114148530	15540	15520	15540	15520	102
342	20231106	130700	112564190	15520	15520	15520	15520	0
343	20231106	130600	112564190	15520	15500	15520	15500	492
344	20231106	130500	104937640	15500	15500	15500	15500	9
345	20231106	130400	104798140	15500	15500	15500	15500	0
346	20231106	130300	104798140	15500	15500	15500	15500	1
347	20231106	130200	104782640	15490	15490	15490	15490	6
348	20231106	130100	104689700	15500	15500	15500	15500	0
349	20231106	130000	104689700	15500	15500	15500	15500	0
350	20231106	125900	104689700	15500	15500	15500	15500	0
351	20231106	125800	104689700	15500	15500	15500	15500	0
352	20231106	125700	104689700	15500	15500	15500	15500	3
353	20231106	125600	104643200	15500	15490	15500	15490	11
354	20231106	125500	104472710	15500	15500	15500	15500	30
355	20231106	125400	104007710	15500	15500	15500	15500	4
356	20231106	125300	103945710	15500	15500	15500	15500	0
357	20231106	125200	103945710	15500	15500	15500	15500	1
358	20231106	125100	103930210	15500	15500	15500	15500	0
359	20231106	125000	103930210	15500	15500	15500	15500	13
360	20231106	124900	103728710	15480	15480	15480	15480	0
361	20231106	124800	103728710	15480	15480	15480	15480	0
362	20231106	124700	103728710	15480	15480	15480	15480	3
363	20231106	124600	103682270	15490	15490	15490	15490	1
364	20231106	124500	103666780	15480	15480	15480	15480	1
365	20231106	124400	103651300	15480	15480	15480	15480	3
366	20231106	124300	103604860	15490	15490	15490	15490	0
367	20231106	124200	103604860	15490	15490	15490	15490	0
368	20231106	124100	103604860	15490	15490	15490	15490	30
369	20231106	124000	103140160	15490	15490	15490	15490	5
370	20231106	123900	103062710	15490	15480	15490	15480	7
371	20231106	123800	102954310	15490	15490	15490	15490	1
372	20231106	123700	102938820	15490	15490	15490	15490	4
373	20231106	123600	102876860	15490	15480	15490	15480	6
374	20231106	123500	102783930	15480	15480	15480	15480	3
375	20231106	123400	102737490	15490	15490	15490	15490	17
376	20231106	123300	102474160	15490	15490	15490	15490	0
377	20231106	123200	102474160	15490	15490	15490	15490	3
378	20231106	123100	102427690	15490	15490	15490	15490	0
379	20231106	123000	102427690	15490	15490	15490	15490	0
380	20231106	122900	102427690	15490	15490	15490	15490	2
381	20231106	122800	102396710	15490	15490	15490	15490	2
382	20231106	122700	102365730	15480	15480	15480	15480	0
383	20231106	122600	102365730	15480	15490	15490	15480	5
384	20231106	122500	102288310	15480	15480	15480	15480	0
385	20231106	122400	102288310	15480	15480	15480	15480	9
386	20231106	122300	102148990	15470	15470	15470	15470	8
387	20231106	122200	102025230	15480	15480	15480	15480	0
388	20231106	122100	102025230	15480	15480	15480	15480	0
389	20231106	122000	102025230	15480	15480	15480	15480	12
390	20231106	121900	101839470	15480	15480	15480	15480	0
391	20231106	121800	101839470	15480	15480	15480	15480	0
392	20231106	121700	101839470	15480	15490	15490	15480	36
393	20231106	121600	101281860	15490	15490	15490	15490	0
394	20231106	121500	101281860	15490	15490	15490	15490	3
395	20231106	121400	101235390	15500	15490	15500	15490	51
396	20231106	121300	100445390	15490	15490	15490	15490	0
397	20231106	121200	100445390	15490	15490	15490	15490	0
398	20231106	121100	100445390	15490	15490	15490	15490	239
399	20231106	121000	96743280	15490	15490	15490	15490	0
400	20231106	120900	96743280	15490	15490	15490	15490	0
401	20231106	120800	96743280	15490	15490	15490	15490	2
402	20231106	120700	96712300	15490	15490	15490	15490	3
403	20231106	120600	96665830	15500	15500	15500	15500	1
404	20231106	120500	96650330	15490	15490	15490	15490	0
405	20231106	120400	96650330	15490	15490	15490	15490	0
406	20231106	120300	96650330	15490	15490	15490	15490	3
407	20231106	120200	96603860	15490	15490	15490	15490	2
408	20231106	120100	96572880	15470	15470	15470	15470	0
409	20231106	120000	96572880	15470	15470	15470	15470	0
410	20231106	115900	96572880	15470	15470	15470	15470	0
411	20231106	115800	96572880	15470	15480	15480	15470	4
412	20231106	115700	96510990	15470	15470	15470	15470	0
413	20231106	115600	96510990	15470	15470	15470	15470	0
414	20231106	115500	96510990	15470	15470	15470	15470	0
415	20231106	115400	96510990	15470	15470	15470	15470	1
416	20231106	115300	96495520	15470	15470	15470	15470	0
417	20231106	115200	96495520	15470	15470	15470	15470	0
418	20231106	115100	96495520	15470	15450	15470	15450	13
419	20231106	115000	96294610	15430	15430	15430	15430	0
420	20231106	114900	96294610	15430	15430	15430	15430	2
421	20231106	114800	96263750	15430	15440	15440	15430	104
422	20231106	114700	94658870	15450	15450	15450	15450	8
423	20231106	114600	94535270	15450	15450	15450	15450	3
424	20231106	114500	94488920	15460	15460	15460	15460	30
425	20231106	114400	94025120	15460	15450	15460	15450	7
426	20231106	114300	93916930	15450	15450	15450	15450	6
427	20231106	114200	93824230	15460	15460	15460	15460	0
428	20231106	114100	93824230	15460	15460	15460	15460	0
429	20231106	114000	93824230	15460	15480	15480	15460	66
430	20231106	113900	92803310	15470	15470	15470	15470	3
431	20231106	113800	92756900	15470	15480	15480	15470	8
432	20231106	113700	92633090	15480	15480	15480	15480	6
433	20231106	113600	92540210	15470	15470	15470	15470	3
434	20231106	113500	92493800	15470	15470	15470	15470	0
435	20231106	113400	92493800	15470	15470	15470	15470	0
436	20231106	113300	92493800	15470	15480	15480	15470	20
437	20231106	113200	92184310	15490	15490	15490	15490	7
438	20231106	113100	92075880	15500	15500	15500	15500	4
439	20231106	113000	92013880	15500	15500	15500	15500	290
440	20231106	112900	87518880	15500	15500	15500	15500	100
441	20231106	112800	85968880	15500	15490	15500	15480	320
442	20231106	112700	81009880	15480	15480	15480	15480	2
443	20231106	112600	80978920	15480	15480	15480	15480	0
444	20231106	112500	80978920	15480	15480	15480	15480	0
445	20231106	112400	80978920	15480	15490	15490	15480	35
446	20231106	112300	80436780	15490	15490	15490	15490	30
447	20231106	112200	79972080	15490	15490	15490	15480	61
448	20231106	112100	79027220	15480	15480	15480	15480	0
449	20231106	112000	79027220	15480	15480	15480	15480	47
450	20231106	111900	78299660	15480	15480	15480	15480	1
451	20231106	111800	78284180	15480	15480	15480	15480	0
452	20231106	111700	78284180	15480	15480	15480	15470	17
453	20231106	111600	78021050	15480	15480	15480	15480	16
454	20231106	111500	77773370	15480	15480	15480	15480	5
455	20231106	111400	77695970	15460	15460	15460	15460	0
456	20231106	111300	77695970	15460	15460	15460	15460	11
457	20231106	111200	77525910	15430	15430	15430	15430	22
458	20231106	111100	77186450	15430	15430	15430	15430	4
459	20231106	111000	77124730	15410	15410	15410	15410	0
460	20231106	110900	77124730	15410	15410	15410	15410	0
461	20231106	110800	77124730	15410	15410	15410	15410	0
462	20231106	110700	77124730	15410	15420	15420	15410	4
463	20231106	110600	77063080	15470	15470	15470	15470	2
464	20231106	110500	77032140	15400	15410	15410	15400	4
465	20231106	110400	76970530	15400	15390	15400	15390	26
466	20231106	110300	76570140	15400	15400	15400	15400	61
467	20231106	110200	75630740	15400	15400	15400	15400	19
468	20231106	110100	75338140	15410	15410	15410	15410	0
469	20231106	110000	75338140	15410	15410	15410	15410	300
470	20231106	105900	70715140	15410	15410	15410	15410	3
471	20231106	105800	70668910	15420	15420	15420	15420	2
472	20231106	105700	70638070	15420	15460	15460	15420	283
473	20231106	105600	66274130	15470	15470	15470	15470	0
474	20231106	105500	66274130	15470	15470	15470	15470	9
475	20231106	105400	66134900	15470	15470	15470	15470	0
476	20231106	105300	66134900	15470	15470	15470	15470	3
477	20231106	105200	66088490	15490	15490	15490	15490	1
478	20231106	105100	66073000	15490	15490	15490	15490	0
479	20231106	105000	66073000	15490	15490	15490	15490	0
480	20231106	104900	66073000	15490	15490	15490	15490	0
481	20231106	104800	66073000	15490	15490	15490	15490	5
482	20231106	104700	65995550	15490	15490	15490	15490	5
483	20231106	104600	65918100	15490	15490	15490	15490	0
484	20231106	104500	65918100	15490	15500	15500	15490	162
485	20231106	104400	63408040	15500	15500	15500	15500	3
486	20231106	104300	63361540	15500	15510	15510	15500	19
487	20231106	104200	63066940	15500	15500	15500	15500	3
488	20231106	104100	63020440	15500	15500	15500	15500	0
489	20231106	104000	63020440	15500	15500	15500	15500	0
490	20231106	103900	63020440	15500	15500	15500	15500	1
491	20231106	103800	63004940	15520	15520	15520	15520	0
492	20231106	103700	63004940	15520	15520	15520	15520	34
493	20231106	103600	62477260	15520	15520	15520	15520	0
494	20231106	103500	62477260	15520	15520	15520	15520	0
495	20231106	103400	62477260	15520	15500	15520	15500	23
496	20231106	103300	62120420	15500	15510	15510	15500	8
497	20231106	103200	61996400	15500	15500	15500	15500	3
498	20231106	103100	61949900	15500	15500	15500	15500	4
499	20231106	103000	61887900	15500	15500	15500	15500	3
500	20231106	102900	61841400	15500	15500	15500	15500	3
501	20231106	102800	61794900	15500	15500	15500	15500	451
502	20231106	102700	54804400	15500	15500	15500	15500	0
503	20231106	102600	54804400	15500	15500	15500	15500	0
504	20231106	102500	54804400	15500	15500	15500	15500	3
505	20231106	102400	54757900	15510	15510	15510	15510	50
506	20231106	102300	53982400	15510	15510	15510	15510	5
507	20231106	102200	53904850	15500	15500	15500	15500	56
508	20231106	102100	53036850	15500	15500	15500	15500	7
509	20231106	102000	52928350	15490	15490	15500	15490	9
510	20231106	101900	52788910	15490	15490	15490	15490	0
511	20231106	101800	52788910	15490	15490	15490	15490	0
512	20231106	101700	52788910	15490	15480	15490	15470	414
513	20231106	101600	46380250	15470	15470	15470	15470	0
514	20231106	101500	46380250	15470	15470	15470	15470	0
515	20231106	101400	46380250	15470	15470	15470	15470	0
516	20231106	101300	46380250	15470	15460	15470	15460	14
517	20231106	101200	46163700	15430	15430	15430	15430	4
518	20231106	101100	46101980	15420	15420	15420	15420	0
519	20231106	101000	46101980	15420	15450	15480	15420	112
520	20231106	100900	44368990	15460	15460	15460	15460	0
521	20231106	100800	44368990	15460	15460	15460	15460	6
522	20231106	100700	44276230	15420	15420	15420	15420	0
523	20231106	100600	44276230	15420	15420	15420	15420	11
524	20231106	100500	44106610	15430	15430	15430	15430	1
525	20231106	100400	44091180	15450	15450	15450	15450	0
526	20231106	100300	44091180	15450	15450	15450	15450	0
527	20231106	100200	44091180	15450	15450	15450	15450	0
528	20231106	100100	44091180	15450	15450	15450	15450	0
529	20231106	100000	44091180	15450	15450	15450	15450	3
530	20231106	095900	44044830	15420	15420	15420	15420	0
531	20231106	095800	44044830	15420	15420	15420	15420	0
532	20231106	095700	44044830	15420	15420	15420	15420	0
533	20231106	095600	44044830	15420	15420	15420	15420	0
534	20231106	095500	44044830	15420	15420	15420	15420	10
535	20231106	095400	43890630	15460	15440	15460	15430	25
536	20231106	095300	43504510	15440	15450	15450	15440	14
537	20231106	095200	43288250	15440	15440	15440	15440	10
538	20231106	095100	43133850	15430	15430	15430	15430	47
539	20231106	095000	42408640	15430	15420	15430	15420	9
540	20231106	094900	42269820	15430	15410	15430	15410	29
541	20231106	094800	41822420	15410	15410	15410	15410	1
542	20231106	094700	41807010	15410	15420	15420	15410	31
543	20231106	094600	41329000	15410	15410	15410	15410	0
544	20231106	094500	41329000	15410	15410	15410	15410	5
545	20231106	094400	41251950	15410	15410	15410	15410	0
546	20231106	094300	41251950	15410	15410	15410	15410	3
547	20231106	094200	41205720	15400	15400	15400	15400	0
548	20231106	094100	41205720	15400	15400	15400	15400	0
549	20231106	094000	41205720	15400	15400	15400	15400	0
550	20231106	093900	41205720	15400	15400	15400	15400	0
551	20231106	093800	41205720	15400	15400	15400	15400	22
552	20231106	093700	40866920	15380	15380	15380	15380	0
553	20231106	093600	40866920	15380	15380	15380	15380	0
554	20231106	093500	40866920	15380	15380	15380	15380	957
555	20231106	093400	26148260	15350	15350	15350	15350	10
556	20231106	093300	25994760	15350	15380	15380	15350	105
557	20231106	093200	24382830	15380	15380	15380	15380	150
558	20231106	093100	22075830	15380	15350	15380	15350	51
559	20231106	093000	21291480	15350	15350	15350	15350	20
560	20231106	092900	20984480	15380	15380	15380	15380	0
561	20231106	092800	20984480	15380	15380	15380	15380	0
562	20231106	092700	20984480	15380	15380	15380	15380	0
563	20231106	092600	20984480	15380	15380	15380	15380	0
564	20231106	092500	20984480	15380	15380	15380	15380	36
565	20231106	092400	20430800	15380	15380	15380	15380	0
566	20231106	092300	20430800	15380	15380	15380	15380	0
567	20231106	092200	20430800	15380	15380	15380	15380	1
568	20231106	092100	20415420	15380	15380	15380	15380	0
569	20231106	092000	20415420	15380	15380	15380	15380	0
570	20231106	091900	20415420	15380	15380	15380	15380	0
571	20231106	091800	20415420	15380	15380	15380	15380	0
572	20231106	091700	20415420	15380	15380	15380	15380	0
573	20231106	091600	20415420	15380	15380	15390	15380	142
574	20231106	091500	18230170	15390	15390	15390	15330	211
575	20231106	091400	14983480	15400	15400	15400	15400	13
576	20231106	091300	14783280	15400	15400	15400	15400	1
577	20231106	091200	14767880	15400	15330	15400	15330	29
578	20231106	091100	14321370	15390	15390	15390	15390	1
579	20231106	091000	14305980	15390	15390	15390	15390	1
580	20231106	090900	14290590	15240	15240	15240	15240	0
581	20231106	090800	14290590	15240	15240	15240	15240	0
582	20231106	090700	14290590	15240	15240	15240	15240	0
583	20231106	090600	14290590	15240	15240	15240	15240	0
584	20231106	090500	14290590	15240	15400	15400	15240	67
585	20231106	090400	13264830	15400	15400	15420	15400	475
586	20231106	090300	5946620	15410	15410	15410	15410	0
587	20231106	090200	5946620	15410	15410	15410	15410	250
588	20231106	090100	2094120	15420	15410	15420	15410	6
589	20231106	090000	2001610	15410	15400	15410	15260	130