KissMeData/006390/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184500	264102210	15960	15960	15960	15960	8
3	20230926	184400	264102210	15960	15960	15960	15960	0
4	20230926	184300	264102210	15960	15960	15960	15960	0
5	20230926	184200	264102210	15960	15960	15960	15960	0
6	20230926	184100	264102210	15960	15960	15960	15960	0
7	20230926	184000	264102210	15960	15960	15960	15960	0
8	20230926	183900	264102210	15960	15960	15960	15960	0
9	20230926	183800	264102210	15960	15960	15960	15960	0
10	20230926	183700	264102210	15960	15960	15960	15960	0
11	20230926	183600	264102210	15960	15960	15960	15960	0
12	20230926	183500	264102210	15960	15960	15960	15960	0
13	20230926	183400	264102210	15960	15960	15960	15960	0
14	20230926	183300	264102210	15960	15960	15960	15960	0
15	20230926	183200	264102210	15960	15960	15960	15960	0
16	20230926	183100	264102210	15960	15960	15960	15960	0
17	20230926	183000	264102210	15960	15960	15960	15960	0
18	20230926	182900	264102210	15960	15960	15960	15960	0
19	20230926	182800	264102210	15960	15960	15960	15960	0
20	20230926	182700	264102210	15960	15960	15960	15960	0
21	20230926	182600	264102210	15960	15960	15960	15960	0
22	20230926	182500	264102210	15960	15960	15960	15960	0
23	20230926	182400	264102210	15960	15960	15960	15960	0
24	20230926	182300	264102210	15960	15960	15960	15960	0
25	20230926	182200	264102210	15960	15960	15960	15960	0
26	20230926	182100	264102210	15960	15960	15960	15960	0
27	20230926	182000	264102210	15960	15960	15960	15960	0
28	20230926	181900	264102210	15960	15960	15960	15960	0
29	20230926	181800	264102210	15960	15960	15960	15960	0
30	20230926	181700	264102210	15960	15960	15960	15960	0
31	20230926	181600	264102210	15960	15960	15960	15960	0
32	20230926	181500	264102210	15960	15960	15960	15960	8
33	20230926	181400	264102210	15960	15960	15960	15960	0
34	20230926	181300	264102210	15960	15960	15960	15960	0
35	20230926	181200	264102210	15960	15960	15960	15960	0
36	20230926	181100	264102210	15960	15960	15960	15960	0
37	20230926	181000	264102210	15960	15960	15960	15960	0
38	20230926	180900	264102210	15960	15960	15960	15960	0
39	20230926	180800	264102210	15960	15960	15960	15960	0
40	20230926	180700	264102210	15960	15960	15960	15960	0
41	20230926	180600	264102210	15960	15960	15960	15960	0
42	20230926	180500	264102210	15960	15960	15960	15960	0
43	20230926	180400	264102210	15960	15960	15960	15960	0
44	20230926	180300	264102210	15960	15960	15960	15960	0
45	20230926	180200	264102210	15960	15960	15960	15960	0
46	20230926	180100	264102210	15960	15960	15960	15960	0
47	20230926	180000	264102210	15960	15960	15960	15960	0
48	20230926	175900	264102210	15960	15960	15960	15960	0
49	20230926	175800	264102210	15960	15960	15960	15960	0
50	20230926	175700	264102210	15960	15960	15960	15960	0
51	20230926	175600	264102210	15960	15960	15960	15960	0
52	20230926	175500	264102210	15960	15960	15960	15960	0
53	20230926	175400	264102210	15960	15960	15960	15960	0
54	20230926	175300	264102210	15960	15960	15960	15960	0
55	20230926	175200	264102210	15960	15960	15960	15960	0
56	20230926	175100	264102210	15960	15960	15960	15960	0
57	20230926	175000	264102210	15960	15960	15960	15960	0
58	20230926	174900	264102210	15960	15960	15960	15960	0
59	20230926	174800	264102210	15960	15960	15960	15960	0
60	20230926	174700	264102210	15960	15960	15960	15960	0
61	20230926	174600	264102210	15960	15960	15960	15960	0
62	20230926	174500	264102210	15960	15960	15960	15960	8
63	20230926	174400	264102210	15960	15960	15960	15960	0
64	20230926	174300	264102210	15960	15960	15960	15960	0
65	20230926	174200	264102210	15960	15960	15960	15960	0
66	20230926	174100	264102210	15960	15960	15960	15960	0
67	20230926	174000	264102210	15960	15960	15960	15960	0
68	20230926	173900	264102210	15960	15960	15960	15960	0
69	20230926	173800	264102210	15960	15960	15960	15960	0
70	20230926	173700	264102210	15960	15960	15960	15960	0
71	20230926	173600	264102210	15960	15960	15960	15960	0
72	20230926	173500	264102210	15960	15960	15960	15960	0
73	20230926	173400	264102210	15960	15960	15960	15960	0
74	20230926	173300	264102210	15960	15960	15960	15960	0
75	20230926	173200	264102210	15960	15960	15960	15960	0
76	20230926	173100	264102210	15960	15960	15960	15960	0
77	20230926	173000	264102210	15960	15960	15960	15960	0
78	20230926	172900	264102210	15960	15960	15960	15960	0
79	20230926	172800	264102210	15960	15960	15960	15960	0
80	20230926	172700	264102210	15960	15960	15960	15960	0
81	20230926	172600	264102210	15960	15960	15960	15960	0
82	20230926	172500	264102210	15960	15960	15960	15960	0
83	20230926	172400	264102210	15960	15960	15960	15960	0
84	20230926	172300	264102210	15960	15960	15960	15960	0
85	20230926	172200	264102210	15960	15960	15960	15960	0
86	20230926	172100	264102210	15960	15960	15960	15960	0
87	20230926	172000	264102210	15960	15960	15960	15960	0
88	20230926	171900	264102210	15960	15960	15960	15960	0
89	20230926	171800	264102210	15960	15960	15960	15960	0
90	20230926	171700	264102210	15960	15960	15960	15960	0
91	20230926	171600	264102210	15960	15960	15960	15960	0
92	20230926	171500	264102210	15960	15960	15960	15960	8
93	20230926	171400	264102210	15960	15960	15960	15960	0
94	20230926	171300	264102210	15960	15960	15960	15960	0
95	20230926	171200	264102210	15960	15960	15960	15960	0
96	20230926	171100	264102210	15960	15960	15960	15960	0
97	20230926	171000	264102210	15960	15960	15960	15960	0
98	20230926	170900	264102210	15960	15960	15960	15960	0
99	20230926	170800	264102210	15960	15960	15960	15960	0
100	20230926	170700	264102210	15960	15960	15960	15960	0
101	20230926	170600	264102210	15960	15960	15960	15960	0
102	20230926	170500	264102210	15960	15960	15960	15960	0
103	20230926	170400	264102210	15960	15960	15960	15960	0
104	20230926	170300	264102210	15960	15960	15960	15960	0
105	20230926	170200	264102210	15960	15960	15960	15960	0
106	20230926	170100	264102210	15960	15960	15960	15960	0
107	20230926	170000	264102210	15960	15960	15960	15960	0
108	20230926	165900	264102210	15960	15960	15960	15960	0
109	20230926	165800	264102210	15960	15960	15960	15960	0
110	20230926	165700	264102210	15960	15960	15960	15960	0
111	20230926	165600	264102210	15960	15960	15960	15960	0
112	20230926	165500	264102210	15960	15960	15960	15960	0
113	20230926	165400	264102210	15960	15960	15960	15960	0
114	20230926	165300	264102210	15960	15960	15960	15960	0
115	20230926	165200	264102210	15960	15960	15960	15960	0
116	20230926	165100	264102210	15960	15960	15960	15960	0
117	20230926	165000	264102210	15960	15960	15960	15960	0
118	20230926	164900	264102210	15960	15960	15960	15960	0
119	20230926	164800	264102210	15960	15960	15960	15960	0
120	20230926	164700	264102210	15960	15960	15960	15960	0
121	20230926	164600	264102210	15960	15960	15960	15960	0
122	20230926	164500	264102210	15960	15960	15960	15960	8
123	20230926	164400	264102210	15960	15960	15960	15960	0
124	20230926	164300	264102210	15960	15960	15960	15960	0
125	20230926	164200	264102210	15960	15960	15960	15960	0
126	20230926	164100	264102210	15960	15960	15960	15960	0
127	20230926	164000	264102210	15960	15960	15960	15960	0
128	20230926	163900	264102210	15960	15960	15960	15960	0
129	20230926	163800	264102210	15960	15960	15960	15960	0
130	20230926	163700	264102210	15960	15960	15960	15960	0
131	20230926	163600	264102210	15960	15960	15960	15960	0
132	20230926	163500	264102210	15960	15960	15960	15960	0
133	20230926	163400	264102210	15960	15960	15960	15960	0
134	20230926	163300	264102210	15960	15960	15960	15960	0
135	20230926	163200	264102210	15960	15960	15960	15960	0
136	20230926	163100	264102210	15960	15960	15960	15960	0
137	20230926	163000	264102210	15960	15960	15960	15960	0
138	20230926	162900	264102210	15960	15960	15960	15960	0
139	20230926	162800	264102210	15960	15960	15960	15960	0
140	20230926	162700	264102210	15960	15960	15960	15960	0
141	20230926	162600	264102210	15960	15960	15960	15960	0
142	20230926	162500	264102210	15960	15960	15960	15960	0
143	20230926	162400	264102210	15960	15960	15960	15960	0
144	20230926	162300	264102210	15960	15960	15960	15960	0
145	20230926	162200	264102210	15960	15960	15960	15960	0
146	20230926	162100	264102210	15960	15960	15960	15960	0
147	20230926	162000	264102210	15960	15960	15960	15960	0
148	20230926	161900	264102210	15960	15960	15960	15960	0
149	20230926	161800	264102210	15960	15960	15960	15960	0
150	20230926	161700	264102210	15960	15960	15960	15960	0
151	20230926	161600	264102210	15960	15960	15960	15960	0
152	20230926	161500	264102210	15960	15960	15960	15960	8
153	20230926	161400	264102210	15960	15960	15960	15960	0
154	20230926	161300	264102210	15960	15960	15960	15960	0
155	20230926	161200	264102210	15960	15960	15960	15960	0
156	20230926	161100	264102210	15960	15960	15960	15960	0
157	20230926	161000	264102210	15960	15960	15960	15960	0
158	20230926	160900	264102210	15960	15960	15960	15960	0
159	20230926	160800	264102210	15960	15960	15960	15960	0
160	20230926	160700	264102210	15960	15960	15960	15960	0
161	20230926	160600	264102210	15960	15960	15960	15960	0
162	20230926	160500	264102210	15960	15960	15960	15960	0
163	20230926	160400	264102210	15960	15960	15960	15960	0
164	20230926	160300	264102210	15960	15960	15960	15960	0
165	20230926	160200	264102210	15960	15960	15960	15960	0
166	20230926	160100	264102210	15960	15960	15960	15960	0
167	20230926	160000	264102210	15960	15960	15960	15960	0
168	20230926	155900	264102210	15960	15960	15960	15960	0
169	20230926	155800	264102210	15960	15960	15960	15960	0
170	20230926	155700	264102210	15960	15960	15960	15960	0
171	20230926	155600	264102210	15960	15960	15960	15960	0
172	20230926	155500	264102210	15960	15960	15960	15960	0
173	20230926	155400	264102210	15960	15960	15960	15960	0
174	20230926	155300	264102210	15960	15960	15960	15960	0
175	20230926	155200	264102210	15960	15960	15960	15960	0
176	20230926	155100	264102210	15960	15960	15960	15960	0
177	20230926	155000	264102210	15960	15960	15960	15960	0
178	20230926	154900	264102210	15960	15960	15960	15960	0
179	20230926	154800	264102210	15960	15960	15960	15960	0
180	20230926	154700	264102210	15960	15960	15960	15960	0
181	20230926	154600	264102210	15960	15960	15960	15960	0
182	20230926	154500	264102210	15960	15960	15960	15960	8
183	20230926	154400	264102210	15960	15960	15960	15960	0
184	20230926	154300	264102210	15960	15960	15960	15960	0
185	20230926	154200	264102210	15960	15960	15960	15960	0
186	20230926	154100	264102210	15960	15960	15960	15960	0
187	20230926	154000	264102210	15960	15960	15960	15960	0
188	20230926	153900	264102210	15960	15960	15960	15960	0
189	20230926	153800	264102210	15960	15960	15960	15960	0
190	20230926	153700	264102210	15960	15960	15960	15960	0
191	20230926	153600	264102210	15960	15960	15960	15960	0
192	20230926	153500	264102210	15960	15960	15960	15960	0
193	20230926	153400	264102210	15960	15960	15960	15960	0
194	20230926	153300	264102210	15960	15960	15960	15960	0
195	20230926	153200	264102210	15960	15960	15960	15960	0
196	20230926	153100	264102210	15960	15960	15960	15960	0
197	20230926	153000	264102210	15960	15960	15960	15960	8
198	20230926	152900	263974530	15900	15900	15900	15900	0
199	20230926	152800	263974530	15900	15900	15900	15900	0
200	20230926	152700	263974530	15900	15900	15900	15900	0
201	20230926	152600	263974530	15900	15900	15900	15900	0
202	20230926	152500	263974530	15900	15900	15900	15900	0
203	20230926	152400	263974530	15900	15900	15900	15900	0
204	20230926	152300	263974530	15900	15900	15900	15900	0
205	20230926	152200	263974530	15900	15900	15900	15900	0
206	20230926	152100	263974530	15900	15900	15900	15900	0
207	20230926	152000	263974530	15900	15900	15900	15900	0
208	20230926	151900	263974530	15900	15900	15900	15900	1
209	20230926	151800	263958630	15900	15900	15900	15900	100
210	20230926	151700	262368630	15910	15910	15910	15900	154
211	20230926	151600	259918760	15910	15910	15910	15910	74
212	20230926	151500	258741420	15910	15910	15910	15910	1
213	20230926	151400	258725510	15940	15940	15940	15940	2
214	20230926	151300	258693630	15940	15940	15940	15940	1
215	20230926	151200	258677690	15910	15910	15910	15910	0
216	20230926	151100	258677690	15910	15910	15910	15910	0
217	20230926	151000	258677690	15910	15910	15910	15910	1
218	20230926	150900	258661780	15900	15910	15910	15900	23
219	20230926	150800	258296050	15910	15930	15930	15910	29
220	20230926	150700	257834240	15940	15940	15940	15940	0
221	20230926	150600	257834240	15940	15940	15940	15940	247
222	20230926	150500	253897060	15930	15930	15930	15930	0
223	20230926	150400	253897060	15930	15930	15930	15930	208
224	20230926	150300	250583620	15910	15910	15910	15910	0
225	20230926	150200	250583620	15910	15910	15910	15910	0
226	20230926	150100	250583620	15910	15910	15910	15910	80
227	20230926	150000	249310820	15910	15910	15910	15910	1
228	20230926	145900	249294910	15870	15870	15870	15870	135
229	20230926	145800	247152460	15880	15900	15900	15880	407
230	20230926	145700	240683880	15900	15900	15900	15900	0
231	20230926	145600	240683880	15900	15900	15900	15900	0
232	20230926	145500	240683880	15900	15900	15900	15900	0
233	20230926	145400	240683880	15900	15900	15900	15900	0
234	20230926	145300	240683880	15900	15900	15900	15900	1
235	20230926	145200	240667980	15910	15910	15910	15910	0
236	20230926	145100	240667980	15910	15910	15910	15910	0
237	20230926	145000	240667980	15910	15910	15910	15910	0
238	20230926	144900	240667980	15910	15910	15910	15910	20
239	20230926	144800	240349780	15870	15870	15870	15870	0
240	20230926	144700	240349780	15870	15870	15870	15870	0
241	20230926	144600	240349780	15870	15870	15870	15870	0
242	20230926	144500	240349780	15870	15870	15870	15870	0
243	20230926	144400	240349780	15870	15890	15890	15870	50
244	20230926	144300	239556030	15870	15870	15870	15870	0
245	20230926	144200	239556030	15870	15870	15870	15870	0
246	20230926	144100	239556030	15870	15870	15870	15870	0
247	20230926	144000	239556030	15870	15870	15870	15870	0
248	20230926	143900	239556030	15870	15870	15870	15870	0
249	20230926	143800	239556030	15870	15870	15870	15870	23
250	20230926	143700	239191020	15910	15880	15910	15880	262
251	20230926	143600	235022630	15890	15890	15890	15890	0
252	20230926	143500	235022630	15890	15890	15890	15890	0
253	20230926	143400	235022630	15890	15890	15890	15890	295
254	20230926	143300	230335080	15890	15890	15890	15890	10
255	20230926	143200	230176180	15890	15890	15890	15890	0
256	20230926	143100	230176180	15890	15890	15890	15890	0
257	20230926	143000	230176180	15890	15890	15890	15890	3
258	20230926	142900	230128510	15870	15870	15870	15870	0
259	20230926	142800	230128510	15870	15870	15870	15870	0
260	20230926	142700	230128510	15870	15870	15870	15870	0
261	20230926	142600	230128510	15870	15870	15870	15870	0
262	20230926	142500	230128510	15870	15870	15870	15870	0
263	20230926	142400	230128510	15870	15870	15870	15870	0
264	20230926	142300	230128510	15870	15870	15870	15870	0
265	20230926	142200	230128510	15870	15870	15870	15870	0
266	20230926	142100	230128510	15870	15870	15870	15870	0
267	20230926	142000	230128510	15870	15870	15870	15870	0
268	20230926	141900	230128510	15870	15870	15870	15870	0
269	20230926	141800	230128510	15870	15870	15870	15870	0
270	20230926	141700	230128510	15870	15870	15870	15870	0
271	20230926	141600	230128510	15870	15870	15870	15870	0
272	20230926	141500	230128510	15870	15870	15870	15870	0
273	20230926	141400	230128510	15870	15870	15870	15870	0
274	20230926	141300	230128510	15870	15870	15870	15870	8
275	20230926	141200	230001550	15890	15890	15890	15890	0
276	20230926	141100	230001550	15890	15890	15890	15890	0
277	20230926	141000	230001550	15890	15890	15890	15890	10
278	20230926	140900	229842650	15890	15890	15890	15890	0
279	20230926	140800	229842650	15890	15890	15890	15890	0
280	20230926	140700	229842650	15890	15890	15890	15890	20
281	20230926	140600	229524850	15890	15890	15890	15890	0
282	20230926	140500	229524850	15890	15890	15890	15890	0
283	20230926	140400	229524850	15890	15890	15890	15890	0
284	20230926	140300	229524850	15890	15890	15890	15890	0
285	20230926	140200	229524850	15890	15890	15890	15890	0
286	20230926	140100	229524850	15890	15890	15890	15890	0
287	20230926	140000	229524850	15890	15890	15890	15890	0
288	20230926	135900	229524850	15890	15890	15890	15890	18
289	20230926	135800	229238830	15890	15890	15890	15890	0
290	20230926	135700	229238830	15890	15890	15890	15890	0
291	20230926	135600	229238830	15890	15890	15890	15890	0
292	20230926	135500	229238830	15890	15890	15890	15890	0
293	20230926	135400	229238830	15890	15890	15890	15890	0
294	20230926	135300	229238830	15890	15890	15890	15890	0
295	20230926	135200	229238830	15890	15890	15890	15890	5
296	20230926	135100	229159380	15890	15890	15890	15890	32
297	20230926	135000	228650900	15890	15890	15890	15890	0
298	20230926	134900	228650900	15890	15890	15890	15890	41
299	20230926	134800	227999410	15890	15890	15890	15890	0
300	20230926	134700	227999410	15890	15890	15890	15890	18
301	20230926	134600	227713390	15890	15890	15890	15890	0
302	20230926	134500	227713390	15890	15890	15890	15890	0
303	20230926	134400	227713390	15890	15890	15890	15890	0
304	20230926	134300	227713390	15890	15890	15890	15890	0
305	20230926	134200	227713390	15890	15890	15890	15890	0
306	20230926	134100	227713390	15890	15890	15890	15890	50
307	20230926	134000	226918890	15890	15890	15890	15890	0
308	20230926	133900	226918890	15890	15870	15890	15870	7
309	20230926	133800	226807760	15870	15870	15870	15870	0
310	20230926	133700	226807760	15870	15870	15870	15870	0
311	20230926	133600	226807760	15870	15870	15870	15870	0
312	20230926	133500	226807760	15870	15870	15870	15870	50
313	20230926	133400	226014260	15870	15870	15870	15870	1
314	20230926	133300	225998390	15860	15860	15860	15860	0
315	20230926	133200	225998390	15860	15860	15860	15860	0
316	20230926	133100	225998390	15860	15860	15860	15860	280
317	20230926	133000	221557590	15860	15880	15880	15860	170
318	20230926	132900	218859820	15890	15880	15890	15880	2
319	20230926	132800	218828050	15880	15880	15880	15880	200
320	20230926	132700	215652050	15880	15900	15900	15880	184
321	20230926	132600	212727900	15900	15900	15900	15900	5
322	20230926	132500	212648400	15900	15900	15900	15890	608
323	20230926	132400	202982650	15910	15910	15910	15910	0
324	20230926	132300	202982650	15910	15910	15910	15910	0
325	20230926	132200	202982650	15910	15910	15910	15910	148
326	20230926	132100	200627970	15920	15920	15920	15920	0
327	20230926	132000	200627970	15920	15920	15920	15920	0
328	20230926	131900	200627970	15920	15920	15920	15920	3
329	20230926	131800	200580210	15920	15920	15920	15920	0
330	20230926	131700	200580210	15920	15920	15920	15920	0
331	20230926	131600	200580210	15920	15910	15920	15910	158
332	20230926	131500	198065640	15920	15920	15920	15920	0
333	20230926	131400	198065640	15920	15920	15920	15920	0
334	20230926	131300	198065640	15920	15920	15920	15920	1
335	20230926	131200	198049720	15920	15920	15920	15920	0
336	20230926	131100	198049720	15920	15920	15920	15920	0
337	20230926	131000	198049720	15920	15920	15920	15920	0
338	20230926	130900	198049720	15920	15920	15920	15920	5
339	20230926	130800	197970120	15920	15920	15920	15920	0
340	20230926	130700	197970120	15920	15920	15920	15920	0
341	20230926	130600	197970120	15920	15920	15920	15920	0
342	20230926	130500	197970120	15920	15920	15920	15920	99
343	20230926	130400	196394040	15920	15920	15920	15920	0
344	20230926	130300	196394040	15920	15920	15920	15920	0
345	20230926	130200	196394040	15920	15920	15920	15920	20
346	20230926	130100	196075640	15930	15930	15930	15930	2
347	20230926	130000	196043780	15930	15930	15930	15930	210
348	20230926	125900	192698480	15930	15930	15930	15930	0
349	20230926	125800	192698480	15930	15930	15930	15930	3
350	20230926	125700	192650690	15930	15930	15930	15930	0
351	20230926	125600	192650690	15930	15930	15930	15930	2
352	20230926	125500	192618830	15920	15920	15920	15920	1
353	20230926	125400	192602910	15930	15930	15930	15930	5
354	20230926	125300	192523260	15930	15930	15930	15930	0
355	20230926	125200	192523260	15930	15930	15930	15930	0
356	20230926	125100	192523260	15930	15930	15930	15930	2
357	20230926	125000	192491400	15920	15920	15920	15920	0
358	20230926	124900	192491400	15920	15920	15920	15920	141
359	20230926	124800	190246680	15920	15920	15920	15920	0
360	20230926	124700	190246680	15920	15920	15920	15920	0
361	20230926	124600	190246680	15920	15920	15920	15920	0
362	20230926	124500	190246680	15920	15920	15920	15920	0
363	20230926	124400	190246680	15920	15920	15920	15920	0
364	20230926	124300	190246680	15920	15920	15920	15920	31
365	20230926	124200	189753160	15910	15920	15920	15910	30
366	20230926	124100	189275850	15910	15910	15910	15910	0
367	20230926	124000	189275850	15910	15920	15920	15910	62
368	20230926	123900	188289410	15910	15910	15910	15910	0
369	20230926	123800	188289410	15910	15910	15910	15910	0
370	20230926	123700	188289410	15910	15910	15910	15910	0
371	20230926	123600	188289410	15910	15910	15910	15910	1
372	20230926	123500	188273500	15910	15910	15910	15910	98
373	20230926	123400	186714320	15910	15910	15910	15910	0
374	20230926	123300	186714320	15910	15910	15910	15910	45
375	20230926	123200	185998370	15910	15910	15910	15910	0
376	20230926	123100	185998370	15910	15910	15910	15910	0
377	20230926	123000	185998370	15910	15910	15910	15910	5
378	20230926	122900	185918820	15910	15910	15910	15910	0
379	20230926	122800	185918820	15910	15910	15910	15910	0
380	20230926	122700	185918820	15910	15910	15910	15910	5
381	20230926	122600	185839270	15910	15910	15910	15910	10
382	20230926	122500	185680170	15910	15910	15910	15910	0
383	20230926	122400	185680170	15910	15910	15910	15910	0
384	20230926	122300	185680170	15910	15910	15910	15910	51
385	20230926	122200	184868760	15910	15900	15910	15900	14
386	20230926	122100	184646030	15910	15910	15910	15910	115
387	20230926	122000	182816380	15910	15910	15910	15910	0
388	20230926	121900	182816380	15910	15910	15910	15910	2
389	20230926	121800	182784560	15910	15910	15910	15910	249
390	20230926	121700	178822970	15920	15920	15920	15920	0
391	20230926	121600	178822970	15920	15920	15920	15920	10
392	20230926	121500	178663770	15920	15920	15920	15920	0
393	20230926	121400	178663770	15920	15920	15920	15920	110
394	20230926	121300	176912570	15920	15920	15920	15920	8
395	20230926	121200	176785210	15920	15920	15920	15920	20
396	20230926	121100	176466810	15920	15920	15920	15920	0
397	20230926	121000	176466810	15920	15930	15930	15920	472
398	20230926	120900	168951570	15920	15920	15920	15920	0
399	20230926	120800	168951570	15920	15920	15920	15920	0
400	20230926	120700	168951570	15920	15920	15920	15920	0
401	20230926	120600	168951570	15920	15920	15920	15920	8
402	20230926	120500	168824210	15920	15930	15930	15920	93
403	20230926	120400	167343630	15920	15920	15920	15920	0
404	20230926	120300	167343630	15920	15930	15930	15920	46
405	20230926	120200	166610930	15930	15930	15930	15930	0
406	20230926	120100	166610930	15930	15930	15930	15930	0
407	20230926	120000	166610930	15930	15930	15930	15930	1
408	20230926	115900	166595000	15920	15920	15920	15920	0
409	20230926	115800	166595000	15920	15920	15920	15920	0
410	20230926	115700	166595000	15920	15920	15920	15920	0
411	20230926	115600	166595000	15920	15920	15920	15920	0
412	20230926	115500	166595000	15920	15920	15920	15920	0
413	20230926	115400	166595000	15920	15920	15920	15920	0
414	20230926	115300	166595000	15920	15920	15920	15920	0
415	20230926	115200	166595000	15920	15920	15920	15920	0
416	20230926	115100	166595000	15920	15920	15920	15920	0
417	20230926	115000	166595000	15920	15920	15920	15920	144
418	20230926	114900	164302520	15920	15920	15920	15920	0
419	20230926	114800	164302520	15920	15920	15920	15920	197
420	20230926	114700	161166280	15920	15940	15940	15910	612
421	20230926	114600	151420550	15940	15940	15940	15940	2
422	20230926	114500	151388670	16000	15990	16000	15950	906
423	20230926	114400	136932260	15990	15990	15990	15990	10
424	20230926	114300	136772360	16000	16000	16000	16000	0
425	20230926	114200	136772360	16000	16000	16000	16000	0
426	20230926	114100	136772360	16000	16000	16000	16000	0
427	20230926	114000	136772360	16000	16000	16000	16000	0
428	20230926	113900	136772360	16000	16000	16000	16000	0
429	20230926	113800	136772360	16000	16000	16000	16000	50
430	20230926	113700	135972360	16000	16000	16000	16000	0
431	20230926	113600	135972360	16000	16000	16000	16000	2
432	20230926	113500	135940360	15990	15990	15990	15990	90
433	20230926	113400	134501260	16000	16000	16000	16000	0
434	20230926	113300	134501260	16000	16000	16000	15990	3
435	20230926	113200	134453270	16010	16010	16010	16010	2
436	20230926	113100	134421250	16010	16010	16010	16010	1
437	20230926	113000	134405240	16000	16000	16000	16000	89
438	20230926	112900	132981240	16000	16000	16000	16000	0
439	20230926	112800	132981240	16000	16000	16000	16000	0
440	20230926	112700	132981240	16000	16000	16000	16000	11
441	20230926	112600	132805240	15990	15990	15990	15990	10
442	20230926	112500	132645340	16000	16000	16000	16000	0
443	20230926	112400	132645340	16000	16000	16000	16000	0
444	20230926	112300	132645340	16000	16000	16000	16000	342
445	20230926	112200	127173340	16000	15990	16000	15980	3
446	20230926	112100	127125370	15990	15990	15990	15990	0
447	20230926	112000	127125370	15990	15990	15990	15990	0
448	20230926	111900	127125370	15990	15990	15990	15990	0
449	20230926	111800	127125370	15990	15990	15990	15990	10
450	20230926	111700	126965470	15980	15980	15980	15980	18
451	20230926	111600	126677830	15980	15980	15980	15980	582
452	20230926	111500	117377470	15990	15990	15990	15990	0
453	20230926	111400	117377470	15990	16010	16010	15990	373
454	20230926	111300	111410700	16010	16010	16010	16010	0
455	20230926	111200	111410700	16010	16010	16010	16010	90
456	20230926	111100	109969800	16010	16010	16010	16010	3
457	20230926	111000	109921770	16010	16010	16010	16010	5
458	20230926	110900	109841720	16030	16030	16030	16030	10
459	20230926	110800	109681420	16000	16000	16000	16000	0
460	20230926	110700	109681420	16000	16010	16050	16000	460
461	20230926	110600	102319880	16050	16050	16050	16050	0
462	20230926	110500	102319880	16050	16050	16050	16050	32
463	20230926	110400	101806280	16040	16040	16040	16040	20
464	20230926	110300	101485480	16040	16040	16040	16040	2
465	20230926	110200	101453400	16000	16000	16000	16000	0
466	20230926	110100	101453400	16000	16000	16000	16000	0
467	20230926	110000	101453400	16000	16000	16000	16000	0
468	20230926	105900	101453400	16000	16000	16000	16000	0
469	20230926	105800	101453400	16000	16000	16000	16000	187
470	20230926	105700	98461400	16000	16040	16040	16000	1813
471	20230926	105600	69436780	16050	16050	16050	16050	0
472	20230926	105500	69436780	16050	16050	16050	16050	0
473	20230926	105400	69436780	16050	16050	16050	16040	54
474	20230926	105300	68570090	16050	16050	16050	16050	0
475	20230926	105200	68570090	16050	16050	16050	16050	0
476	20230926	105100	68570090	16050	16050	16050	16050	1
477	20230926	105000	68554040	16040	16070	16070	16040	583
478	20230926	104900	59195370	16100	16100	16100	16100	1
479	20230926	104800	59179270	16100	16100	16100	16100	3
480	20230926	104700	59130970	16070	16070	16070	16070	50
481	20230926	104600	58327470	16080	16080	16080	16080	0
482	20230926	104500	58327470	16080	16080	16080	16080	135
483	20230926	104400	56156670	16090	16090	16090	16090	0
484	20230926	104300	56156670	16090	16090	16090	16090	21
485	20230926	104200	55818780	16090	16110	16110	16090	53
486	20230926	104100	54965990	16100	16100	16100	16100	0
487	20230926	104000	54965990	16100	16100	16100	16100	4
488	20230926	103900	54901590	16100	16100	16100	16100	0
489	20230926	103800	54901590	16100	16100	16100	16100	0
490	20230926	103700	54901590	16100	16110	16110	16100	170
491	20230926	103600	52163390	16110	16110	16110	16110	39
492	20230926	103500	51535100	16100	16100	16100	16100	0
493	20230926	103400	51535100	16100	16100	16100	16100	0
494	20230926	103300	51535100	16100	16100	16100	16100	0
495	20230926	103200	51535100	16100	16100	16100	16100	32
496	20230926	103100	51019900	16090	16090	16090	16090	5
497	20230926	103000	50939450	16090	16090	16090	16090	0
498	20230926	102900	50939450	16090	16090	16090	16090	0
499	20230926	102800	50939450	16090	16090	16090	16090	0
500	20230926	102700	50939450	16090	16090	16090	16090	0
501	20230926	102600	50939450	16090	16090	16090	16090	0
502	20230926	102500	50939450	16090	16090	16090	16090	0
503	20230926	102400	50939450	16090	16090	16090	16090	0
504	20230926	102300	50939450	16090	16090	16090	16090	0
505	20230926	102200	50939450	16090	16090	16090	16090	0
506	20230926	102100	50939450	16090	16090	16090	16090	0
507	20230926	102000	50939450	16090	16090	16090	16090	0
508	20230926	101900	50939450	16090	16090	16090	16090	19
509	20230926	101800	50633740	16090	16090	16090	16090	2
510	20230926	101700	50601560	16090	16090	16090	16090	0
511	20230926	101600	50601560	16090	16090	16090	16090	0
512	20230926	101500	50601560	16090	16090	16090	16090	10
513	20230926	101400	50440660	16090	16090	16090	16090	0
514	20230926	101300	50440660	16090	16090	16090	16090	0
515	20230926	101200	50440660	16090	16090	16090	16090	0
516	20230926	101100	50440660	16090	16090	16090	16090	0
517	20230926	101000	50440660	16090	16090	16090	16090	0
518	20230926	100900	50440660	16090	16090	16090	16090	19
519	20230926	100800	50134950	16080	16080	16080	16080	0
520	20230926	100700	50134950	16080	16080	16080	16080	0
521	20230926	100600	50134950	16080	16080	16080	16080	6
522	20230926	100500	50038470	16080	16080	16080	16080	0
523	20230926	100400	50038470	16080	16080	16080	16080	0
524	20230926	100300	50038470	16080	16080	16080	16080	0
525	20230926	100200	50038470	16080	16080	16080	16080	0
526	20230926	100100	50038470	16080	16080	16080	16080	0
527	20230926	100000	50038470	16080	16080	16080	16080	0
528	20230926	095900	50038470	16080	16080	16080	16080	0
529	20230926	095800	50038470	16080	16080	16080	16080	0
530	20230926	095700	50038470	16080	16070	16080	16070	81
531	20230926	095600	48736400	16070	16070	16070	16070	0
532	20230926	095500	48736400	16070	16070	16070	16070	0
533	20230926	095400	48736400	16070	16050	16070	16050	2
534	20230926	095300	48704280	16030	16030	16030	16030	0
535	20230926	095200	48704280	16030	16030	16030	16030	30
536	20230926	095100	48223380	16030	16080	16080	16030	502
537	20230926	095000	40173900	16050	16080	16080	16030	1102
538	20230926	094900	22496010	16090	16090	16090	16090	0
539	20230926	094800	22496010	16090	16100	16100	16090	141
540	20230926	094700	20226600	16110	16110	16110	16110	2
541	20230926	094600	20194380	16100	16100	16100	16100	0
542	20230926	094500	20194380	16100	16100	16100	16100	0
543	20230926	094400	20194380	16100	16100	16100	16100	0
544	20230926	094300	20194380	16100	16100	16100	16100	0
545	20230926	094200	20194380	16100	16110	16110	16100	308
546	20230926	094100	15234930	16110	16110	16110	16110	0
547	20230926	094000	15234930	16110	16110	16110	16110	0
548	20230926	093900	15234930	16110	16110	16110	16110	3
549	20230926	093800	15186600	16110	16110	16110	16110	75
550	20230926	093700	13978350	16130	16130	16130	16130	1
551	20230926	093600	13962220	16140	16140	16140	16140	1
552	20230926	093500	13946080	16140	16140	16140	16140	0
553	20230926	093400	13946080	16140	16140	16140	16140	0
554	20230926	093300	13946080	16140	16140	16140	16140	1
555	20230926	093200	13929940	16140	16140	16140	16100	240
556	20230926	093100	10057470	16150	16150	16150	16150	0
557	20230926	093000	10057470	16150	16150	16150	16150	0
558	20230926	092900	10057470	16150	16150	16150	16150	0
559	20230926	092800	10057470	16150	16150	16150	16150	0
560	20230926	092700	10057470	16150	16150	16150	16150	4
561	20230926	092600	9992870	16140	16140	16140	16140	39
562	20230926	092500	9363410	16150	16150	16150	16150	100
563	20230926	092400	7748410	16150	16150	16150	16150	0
564	20230926	092300	7748410	16150	16150	16150	16150	50
565	20230926	092200	6940910	16150	16150	16150	16150	4
566	20230926	092100	6876310	16140	16140	16140	16140	0
567	20230926	092000	6876310	16140	16140	16140	16140	22
568	20230926	091900	6521230	16140	16140	16140	16140	0
569	20230926	091800	6521230	16140	16140	16140	16140	66
570	20230926	091700	5455990	16140	16140	16140	16140	0
571	20230926	091600	5455990	16140	16140	16140	16140	0
572	20230926	091500	5455990	16140	16140	16140	16140	0
573	20230926	091400	5455990	16140	16140	16140	16140	0
574	20230926	091300	5455990	16140	16140	16140	16140	0
575	20230926	091200	5455990	16140	16140	16140	16140	0
576	20230926	091100	5455990	16140	16140	16140	16140	0
577	20230926	091000	5455990	16140	16140	16140	16140	0
578	20230926	090900	5455990	16140	16140	16140	16140	0
579	20230926	090800	5455990	16140	16140	16140	16140	0
580	20230926	090700	5455990	16140	16140	16140	16140	0
581	20230926	090600	5455990	16140	16150	16150	16140	292
582	20230926	090500	742530	16230	16230	16230	16230	0
583	20230926	090400	742530	16230	16230	16230	16230	0
584	20230926	090300	742530	16230	16230	16230	16230	0
585	20230926	090200	742530	16230	16230	16230	16230	0
586	20230926	090100	742530	16230	16230	16230	16230	1
587	20230926	090000	726300	16140	16140	16140	16140	45