KissMeData/006390/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184700	34481170	16000	16000	16000	16000	64
3	20231124	184600	34481170	16000	16000	16000	16000	0
4	20231124	184500	34481170	16000	16000	16000	16000	0
5	20231124	184400	34481170	16000	16000	16000	16000	0
6	20231124	184300	34481170	16000	16000	16000	16000	0
7	20231124	184200	34481170	16000	16000	16000	16000	0
8	20231124	184100	34481170	16000	16000	16000	16000	0
9	20231124	184000	34481170	16000	16000	16000	16000	0
10	20231124	183900	34481170	16000	16000	16000	16000	0
11	20231124	183800	34481170	16000	16000	16000	16000	0
12	20231124	183700	34481170	16000	16000	16000	16000	0
13	20231124	183600	34481170	16000	16000	16000	16000	0
14	20231124	183500	34481170	16000	16000	16000	16000	0
15	20231124	183400	34481170	16000	16000	16000	16000	0
16	20231124	183300	34481170	16000	16000	16000	16000	0
17	20231124	183200	34481170	16000	16000	16000	16000	0
18	20231124	183100	34481170	16000	16000	16000	16000	0
19	20231124	183000	34481170	16000	16000	16000	16000	0
20	20231124	182900	34481170	16000	16000	16000	16000	0
21	20231124	182800	34481170	16000	16000	16000	16000	0
22	20231124	182700	34481170	16000	16000	16000	16000	0
23	20231124	182600	34481170	16000	16000	16000	16000	0
24	20231124	182500	34481170	16000	16000	16000	16000	0
25	20231124	182400	34481170	16000	16000	16000	16000	0
26	20231124	182300	34481170	16000	16000	16000	16000	0
27	20231124	182200	34481170	16000	16000	16000	16000	0
28	20231124	182100	34481170	16000	16000	16000	16000	0
29	20231124	182000	34481170	16000	16000	16000	16000	0
30	20231124	181900	34481170	16000	16000	16000	16000	0
31	20231124	181800	34481170	16000	16000	16000	16000	0
32	20231124	181700	34481170	16000	16000	16000	16000	64
33	20231124	181600	34481170	16000	16000	16000	16000	0
34	20231124	181500	34481170	16000	16000	16000	16000	0
35	20231124	181400	34481170	16000	16000	16000	16000	0
36	20231124	181300	34481170	16000	16000	16000	16000	0
37	20231124	181200	34481170	16000	16000	16000	16000	0
38	20231124	181100	34481170	16000	16000	16000	16000	0
39	20231124	181000	34481170	16000	16000	16000	16000	0
40	20231124	180900	34481170	16000	16000	16000	16000	0
41	20231124	180800	34481170	16000	16000	16000	16000	0
42	20231124	180700	34481170	16000	16000	16000	16000	0
43	20231124	180600	34481170	16000	16000	16000	16000	0
44	20231124	180500	34481170	16000	16000	16000	16000	0
45	20231124	180400	34481170	16000	16000	16000	16000	0
46	20231124	180300	34481170	16000	16000	16000	16000	0
47	20231124	180200	34481170	16000	16000	16000	16000	0
48	20231124	180100	34481170	16000	16000	16000	16000	0
49	20231124	180000	34481170	16000	16000	16000	16000	0
50	20231124	175900	34481170	16000	16000	16000	16000	0
51	20231124	175800	34481170	16000	16000	16000	16000	0
52	20231124	175700	34481170	16000	16000	16000	16000	0
53	20231124	175600	34481170	16000	16000	16000	16000	0
54	20231124	175500	34481170	16000	16000	16000	16000	0
55	20231124	175400	34481170	16000	16000	16000	16000	0
56	20231124	175300	34481170	16000	16000	16000	16000	0
57	20231124	175200	34481170	16000	16000	16000	16000	0
58	20231124	175100	34481170	16000	16000	16000	16000	0
59	20231124	175000	34481170	16000	16000	16000	16000	0
60	20231124	174900	34481170	16000	16000	16000	16000	0
61	20231124	174800	34481170	16000	16000	16000	16000	0
62	20231124	174700	34481170	16000	16000	16000	16000	64
63	20231124	174600	34481170	16000	16000	16000	16000	0
64	20231124	174500	34481170	16000	16000	16000	16000	0
65	20231124	174400	34481170	16000	16000	16000	16000	0
66	20231124	174300	34481170	16000	16000	16000	16000	0
67	20231124	174200	34481170	16000	16000	16000	16000	0
68	20231124	174100	34481170	16000	16000	16000	16000	0
69	20231124	174000	34481170	16000	16000	16000	16000	0
70	20231124	173900	34481170	16000	16000	16000	16000	0
71	20231124	173800	34481170	16000	16000	16000	16000	0
72	20231124	173700	34481170	16000	16000	16000	16000	0
73	20231124	173600	34481170	16000	16000	16000	16000	0
74	20231124	173500	34481170	16000	16000	16000	16000	0
75	20231124	173400	34481170	16000	16000	16000	16000	0
76	20231124	173300	34481170	16000	16000	16000	16000	0
77	20231124	173200	34481170	16000	16000	16000	16000	0
78	20231124	173100	34481170	16000	16000	16000	16000	0
79	20231124	173000	34481170	16000	16000	16000	16000	0
80	20231124	172900	34481170	16000	16000	16000	16000	0
81	20231124	172800	34481170	16000	16000	16000	16000	0
82	20231124	172700	34481170	16000	16000	16000	16000	0
83	20231124	172600	34481170	16000	16000	16000	16000	0
84	20231124	172500	34481170	16000	16000	16000	16000	0
85	20231124	172400	34481170	16000	16000	16000	16000	0
86	20231124	172300	34481170	16000	16000	16000	16000	0
87	20231124	172200	34481170	16000	16000	16000	16000	0
88	20231124	172100	34481170	16000	16000	16000	16000	0
89	20231124	172000	34481170	16000	16000	16000	16000	0
90	20231124	171900	34481170	16000	16000	16000	16000	0
91	20231124	171800	34481170	16000	16000	16000	16000	0
92	20231124	171700	34481170	16000	16000	16000	16000	64
93	20231124	171600	34481170	16000	16000	16000	16000	0
94	20231124	171500	34481170	16000	16000	16000	16000	0
95	20231124	171400	34481170	16000	16000	16000	16000	0
96	20231124	171300	34481170	16000	16000	16000	16000	0
97	20231124	171200	34481170	16000	16000	16000	16000	0
98	20231124	171100	34481170	16000	16000	16000	16000	0
99	20231124	171000	34481170	16000	16000	16000	16000	0
100	20231124	170900	34481170	16000	16000	16000	16000	0
101	20231124	170800	34481170	16000	16000	16000	16000	0
102	20231124	170700	34481170	16000	16000	16000	16000	0
103	20231124	170600	34481170	16000	16000	16000	16000	0
104	20231124	170500	34481170	16000	16000	16000	16000	0
105	20231124	170400	34481170	16000	16000	16000	16000	0
106	20231124	170300	34481170	16000	16000	16000	16000	0
107	20231124	170200	34481170	16000	16000	16000	16000	0
108	20231124	170100	34481170	16000	16000	16000	16000	0
109	20231124	170000	34481170	16000	16000	16000	16000	0
110	20231124	165900	34481170	16000	16000	16000	16000	0
111	20231124	165800	34481170	16000	16000	16000	16000	0
112	20231124	165700	34481170	16000	16000	16000	16000	0
113	20231124	165600	34481170	16000	16000	16000	16000	0
114	20231124	165500	34481170	16000	16000	16000	16000	0
115	20231124	165400	34481170	16000	16000	16000	16000	0
116	20231124	165300	34481170	16000	16000	16000	16000	0
117	20231124	165200	34481170	16000	16000	16000	16000	0
118	20231124	165100	34481170	16000	16000	16000	16000	0
119	20231124	165000	34481170	16000	16000	16000	16000	0
120	20231124	164900	34481170	16000	16000	16000	16000	0
121	20231124	164800	34481170	16000	16000	16000	16000	0
122	20231124	164700	34481170	16000	16000	16000	16000	64
123	20231124	164600	34481170	16000	16000	16000	16000	0
124	20231124	164500	34481170	16000	16000	16000	16000	0
125	20231124	164400	34481170	16000	16000	16000	16000	0
126	20231124	164300	34481170	16000	16000	16000	16000	0
127	20231124	164200	34481170	16000	16000	16000	16000	0
128	20231124	164100	34481170	16000	16000	16000	16000	0
129	20231124	164000	34481170	16000	16000	16000	16000	0
130	20231124	163900	34481170	16000	16000	16000	16000	0
131	20231124	163800	34481170	16000	16000	16000	16000	0
132	20231124	163700	34481170	16000	16000	16000	16000	0
133	20231124	163600	34481170	16000	16000	16000	16000	0
134	20231124	163500	34481170	16000	16000	16000	16000	0
135	20231124	163400	34481170	16000	16000	16000	16000	0
136	20231124	163300	34481170	16000	16000	16000	16000	0
137	20231124	163200	34481170	16000	16000	16000	16000	0
138	20231124	163100	34481170	16000	16000	16000	16000	0
139	20231124	163000	34481170	16000	16000	16000	16000	0
140	20231124	162900	34481170	16000	16000	16000	16000	0
141	20231124	162800	34481170	16000	16000	16000	16000	0
142	20231124	162700	34481170	16000	16000	16000	16000	0
143	20231124	162600	34481170	16000	16000	16000	16000	0
144	20231124	162500	34481170	16000	16000	16000	16000	0
145	20231124	162400	34481170	16000	16000	16000	16000	0
146	20231124	162300	34481170	16000	16000	16000	16000	0
147	20231124	162200	34481170	16000	16000	16000	16000	0
148	20231124	162100	34481170	16000	16000	16000	16000	0
149	20231124	162000	34481170	16000	16000	16000	16000	0
150	20231124	161900	34481170	16000	16000	16000	16000	0
151	20231124	161800	34481170	16000	16000	16000	16000	0
152	20231124	161700	34481170	16000	16000	16000	16000	64
153	20231124	161600	34481170	16000	16000	16000	16000	0
154	20231124	161500	34481170	16000	16000	16000	16000	0
155	20231124	161400	34481170	16000	16000	16000	16000	0
156	20231124	161300	34481170	16000	16000	16000	16000	0
157	20231124	161200	34481170	16000	16000	16000	16000	0
158	20231124	161100	34481170	16000	16000	16000	16000	0
159	20231124	161000	34481170	16000	16000	16000	16000	0
160	20231124	160900	34481170	16000	16000	16000	16000	0
161	20231124	160800	34481170	16000	16000	16000	16000	0
162	20231124	160700	34481170	16000	16000	16000	16000	0
163	20231124	160600	34481170	16000	16000	16000	16000	0
164	20231124	160500	34481170	16000	16000	16000	16000	0
165	20231124	160400	34481170	16000	16000	16000	16000	0
166	20231124	160300	34481170	16000	16000	16000	16000	0
167	20231124	160200	34481170	16000	16000	16000	16000	0
168	20231124	160100	34481170	16000	16000	16000	16000	0
169	20231124	160000	34481170	16000	16000	16000	16000	0
170	20231124	155900	34481170	16000	16000	16000	16000	0
171	20231124	155800	34481170	16000	16000	16000	16000	0
172	20231124	155700	34481170	16000	16000	16000	16000	0
173	20231124	155600	34481170	16000	16000	16000	16000	0
174	20231124	155500	34481170	16000	16000	16000	16000	0
175	20231124	155400	34481170	16000	16000	16000	16000	0
176	20231124	155300	34481170	16000	16000	16000	16000	0
177	20231124	155200	34481170	16000	16000	16000	16000	0
178	20231124	155100	34481170	16000	16000	16000	16000	0
179	20231124	155000	34481170	16000	16000	16000	16000	0
180	20231124	154900	34481170	16000	16000	16000	16000	0
181	20231124	154800	34481170	16000	16000	16000	16000	0
182	20231124	154700	34481170	16000	16000	16000	16000	64
183	20231124	154600	34481170	16000	16000	16000	16000	0
184	20231124	154500	34481170	16000	16000	16000	16000	0
185	20231124	154400	34481170	16000	16000	16000	16000	0
186	20231124	154300	34481170	16000	16000	16000	16000	0
187	20231124	154200	34481170	16000	16000	16000	16000	0
188	20231124	154100	34481170	16000	16000	16000	16000	0
189	20231124	154000	34481170	16000	16000	16000	16000	0
190	20231124	153900	34481170	16000	16000	16000	16000	0
191	20231124	153800	34481170	16000	16000	16000	16000	0
192	20231124	153700	34481170	16000	16000	16000	16000	0
193	20231124	153600	34481170	16000	16000	16000	16000	0
194	20231124	153500	34481170	16000	16000	16000	16000	0
195	20231124	153400	34481170	16000	16000	16000	16000	0
196	20231124	153300	34481170	16000	16000	16000	16000	0
197	20231124	153200	34481170	16000	16000	16000	16000	0
198	20231124	153100	34481170	16000	16000	16000	16000	0
199	20231124	153000	34481170	16000	16000	16000	16000	64
200	20231124	152900	33457170	15970	15970	15970	15970	0
201	20231124	152800	33457170	15970	15970	15970	15970	0
202	20231124	152700	33457170	15970	15970	15970	15970	0
203	20231124	152600	33457170	15970	15970	15970	15970	0
204	20231124	152500	33457170	15970	15970	15970	15970	0
205	20231124	152400	33457170	15970	15970	15970	15970	0
206	20231124	152300	33457170	15970	15970	15970	15970	0
207	20231124	152200	33457170	15970	15970	15970	15970	0
208	20231124	152100	33457170	15970	15970	15970	15970	0
209	20231124	152000	33457170	15970	15970	15970	15970	0
210	20231124	151900	33457170	15970	15970	15970	15970	7
211	20231124	151800	33345380	15970	15970	15970	15970	2
212	20231124	151700	33313440	15970	15970	15970	15970	0
213	20231124	151600	33313440	15970	15970	15970	15970	6
214	20231124	151500	33217620	15970	15970	15970	15970	0
215	20231124	151400	33217620	15970	15970	15970	15970	3
216	20231124	151300	33169710	15970	15970	15970	15970	0
217	20231124	151200	33169710	15970	15970	15970	15970	0
218	20231124	151100	33169710	15970	15970	15970	15970	0
219	20231124	151000	33169710	15970	15970	15970	15970	0
220	20231124	150900	33169710	15970	15970	15970	15970	0
221	20231124	150800	33169710	15970	15970	15970	15970	7
222	20231124	150700	33057920	15970	15970	15970	15970	0
223	20231124	150600	33057920	15970	15970	15970	15970	0
224	20231124	150500	33057920	15970	15970	15970	15970	3
225	20231124	150400	33010010	15970	15970	15970	15970	0
226	20231124	150300	33010010	15970	15970	15970	15970	0
227	20231124	150200	33010010	15970	15970	15970	15970	0
228	20231124	150100	33010010	15970	15970	15970	15970	0
229	20231124	150000	33010010	15970	15970	15970	15970	0
230	20231124	145900	33010010	15970	15970	15970	15970	0
231	20231124	145800	33010010	15970	15970	15970	15970	0
232	20231124	145700	33010010	15970	15970	15970	15970	0
233	20231124	145600	33010010	15970	15970	15970	15970	0
234	20231124	145500	33010010	15970	15970	15970	15970	0
235	20231124	145400	33010010	15970	15970	15970	15970	0
236	20231124	145300	33010010	15970	15970	15970	15970	8
237	20231124	145200	32882250	15970	15970	15970	15970	2
238	20231124	145100	32850310	15970	15970	15970	15970	0
239	20231124	145000	32850310	15970	15970	15970	15970	0
240	20231124	144900	32850310	15970	15970	15970	15970	1
241	20231124	144800	32834340	16000	16000	16000	16000	0
242	20231124	144700	32834340	16000	15980	16000	15980	6
243	20231124	144600	32738360	15980	15980	15980	15980	1
244	20231124	144500	32722380	15980	15980	15980	15980	0
245	20231124	144400	32722380	15980	15980	15980	15980	0
246	20231124	144300	32722380	15980	15980	15980	15980	0
247	20231124	144200	32722380	15980	15980	15980	15980	0
248	20231124	144100	32722380	15980	15980	15980	15980	33
249	20231124	144000	32195040	15980	15980	15980	15980	0
250	20231124	143900	32195040	15980	15980	15980	15980	0
251	20231124	143800	32195040	15980	15980	15980	15980	0
252	20231124	143700	32195040	15980	15980	15980	15980	0
253	20231124	143600	32195040	15980	15980	15980	15980	0
254	20231124	143500	32195040	15980	15980	15980	15980	0
255	20231124	143400	32195040	15980	15980	15980	15980	29
256	20231124	143300	31731620	15980	15980	15980	15980	0
257	20231124	143200	31731620	15980	15980	15980	15980	1
258	20231124	143100	31715640	15980	15980	15980	15980	0
259	20231124	143000	31715640	15980	15980	15980	15980	0
260	20231124	142900	31715640	15980	15980	15980	15980	80
261	20231124	142800	30437240	15980	15980	15980	15980	0
262	20231124	142700	30437240	15980	15980	15980	15980	0
263	20231124	142600	30437240	15980	15980	15980	15980	0
264	20231124	142500	30437240	15980	15980	15980	15980	0
265	20231124	142400	30437240	15980	15980	15980	15980	0
266	20231124	142300	30437240	15980	15980	15980	15980	0
267	20231124	142200	30437240	15980	15980	15980	15980	0
268	20231124	142100	30437240	15980	15980	15980	15980	10
269	20231124	142000	30277440	15980	15980	15980	15980	0
270	20231124	141900	30277440	15980	15980	15980	15980	0
271	20231124	141800	30277440	15980	15980	15980	15980	0
272	20231124	141700	30277440	15980	15980	15980	15980	115
273	20231124	141600	28439740	15980	15980	15980	15980	0
274	20231124	141500	28439740	15980	15980	15980	15980	0
275	20231124	141400	28439740	15980	15980	15980	15980	0
276	20231124	141300	28439740	15980	15980	15980	15980	0
277	20231124	141200	28439740	15980	15980	15980	15980	0
278	20231124	141100	28439740	15980	15990	15990	15980	360
279	20231124	141000	22686770	15990	15990	15990	15990	0
280	20231124	140900	22686770	15990	15990	15990	15990	0
281	20231124	140800	22686770	15990	15990	15990	15990	0
282	20231124	140700	22686770	15990	15990	15990	15990	15
283	20231124	140600	22446920	15990	15990	15990	15990	0
284	20231124	140500	22446920	15990	15990	15990	15990	1
285	20231124	140400	22430930	15990	15990	15990	15990	0
286	20231124	140300	22430930	15990	15990	15990	15990	0
287	20231124	140200	22430930	15990	15990	15990	15990	0
288	20231124	140100	22430930	15990	15990	15990	15990	0
289	20231124	140000	22430930	15990	15990	15990	15990	0
290	20231124	135900	22430930	15990	15990	15990	15990	0
291	20231124	135800	22430930	15990	15990	15990	15990	0
292	20231124	135700	22430930	15990	15990	15990	15990	0
293	20231124	135600	22430930	15990	15990	15990	15990	0
294	20231124	135500	22430930	15990	15990	15990	15990	0
295	20231124	135400	22430930	15990	15990	15990	15990	0
296	20231124	135300	22430930	15990	15990	15990	15990	0
297	20231124	135200	22430930	15990	15990	15990	15990	0
298	20231124	135100	22430930	15990	15990	15990	15990	0
299	20231124	135000	22430930	15990	15990	15990	15990	0
300	20231124	134900	22430930	15990	15990	15990	15990	0
301	20231124	134800	22430930	15990	15990	15990	15990	0
302	20231124	134700	22430930	15990	15990	15990	15990	0
303	20231124	134600	22430930	15990	15990	15990	15990	0
304	20231124	134500	22430930	15990	15990	15990	15990	0
305	20231124	134400	22430930	15990	15990	15990	15990	0
306	20231124	134300	22430930	15990	15990	15990	15990	0
307	20231124	134200	22430930	15990	15990	15990	15990	1
308	20231124	134100	22414940	16000	16000	16000	16000	0
309	20231124	134000	22414940	16000	16000	16000	16000	0
310	20231124	133900	22414940	16000	16000	16000	16000	0
311	20231124	133800	22414940	16000	16000	16000	16000	0
312	20231124	133700	22414940	16000	16000	16000	16000	0
313	20231124	133600	22414940	16000	16000	16000	16000	4
314	20231124	133500	22350940	16000	16000	16000	16000	0
315	20231124	133400	22350940	16000	16000	16000	16000	0
316	20231124	133300	22350940	16000	16000	16000	16000	0
317	20231124	133200	22350940	16000	16000	16000	16000	0
318	20231124	133100	22350940	16000	16000	16000	16000	0
319	20231124	133000	22350940	16000	16000	16000	16000	0
320	20231124	132900	22350940	16000	16000	16000	16000	0
321	20231124	132800	22350940	16000	16000	16000	16000	1
322	20231124	132700	22334940	16000	16000	16000	16000	1
323	20231124	132600	22318940	15980	15980	15980	15980	0
324	20231124	132500	22318940	15980	15980	15980	15980	0
325	20231124	132400	22318940	15980	15980	15980	15980	0
326	20231124	132300	22318940	15980	15980	15980	15980	0
327	20231124	132200	22318940	15980	15980	15980	15980	0
328	20231124	132100	22318940	15980	15980	15980	15980	0
329	20231124	132000	22318940	15980	15980	15980	15980	0
330	20231124	131900	22318940	15980	15980	15980	15980	0
331	20231124	131800	22318940	15980	15980	15980	15980	0
332	20231124	131700	22318940	15980	15980	15980	15980	0
333	20231124	131600	22318940	15980	15980	15980	15980	0
334	20231124	131500	22318940	15980	15980	15980	15980	0
335	20231124	131400	22318940	15980	15980	15980	15980	0
336	20231124	131300	22318940	15980	15980	15980	15980	7
337	20231124	131200	22207080	16000	16000	16000	16000	0
338	20231124	131100	22207080	16000	16000	16000	16000	0
339	20231124	131000	22207080	16000	16000	16000	16000	0
340	20231124	130900	22207080	16000	16000	16000	16000	0
341	20231124	130800	22207080	16000	16000	16000	16000	0
342	20231124	130700	22207080	16000	16000	16000	16000	0
343	20231124	130600	22207080	16000	16000	16000	16000	30
344	20231124	130500	21727080	16000	16000	16000	16000	20
345	20231124	130400	21407080	16000	16000	16000	16000	0
346	20231124	130300	21407080	16000	16000	16000	16000	0
347	20231124	130200	21407080	16000	16000	16000	16000	3
348	20231124	130100	21359080	15980	15980	15980	15980	0
349	20231124	130000	21359080	15980	15980	15980	15980	0
350	20231124	125900	21359080	15980	15980	15980	15980	0
351	20231124	125800	21359080	15980	15980	15980	15980	8
352	20231124	125700	21231240	16000	16000	16000	16000	0
353	20231124	125600	21231240	16000	16000	16000	16000	0
354	20231124	125500	21231240	16000	16000	16000	16000	0
355	20231124	125400	21231240	16000	16000	16000	16000	0
356	20231124	125300	21231240	16000	16000	16000	16000	2
357	20231124	125200	21199240	15990	15990	15990	15990	0
358	20231124	125100	21199240	15990	15990	15990	15990	0
359	20231124	125000	21199240	15990	15990	15990	15990	0
360	20231124	124900	21199240	15990	15990	15990	15990	0
361	20231124	124800	21199240	15990	15990	15990	15990	54
362	20231124	124700	20335780	15990	15990	15990	15990	0
363	20231124	124600	20335780	15990	15990	15990	15990	0
364	20231124	124500	20335780	15990	15990	15990	15990	46
365	20231124	124400	19600240	15990	15990	15990	15990	0
366	20231124	124300	19600240	15990	15990	15990	15990	0
367	20231124	124200	19600240	15990	15990	15990	15990	0
368	20231124	124100	19600240	15990	15990	15990	15990	0
369	20231124	124000	19600240	15990	15990	15990	15990	0
370	20231124	123900	19600240	15990	15990	15990	15990	0
371	20231124	123800	19600240	15990	15990	15990	15990	0
372	20231124	123700	19600240	15990	15990	15990	15990	0
373	20231124	123600	19600240	15990	15990	15990	15990	0
374	20231124	123500	19600240	15990	15990	15990	15990	0
375	20231124	123400	19600240	15990	15990	15990	15990	0
376	20231124	123300	19600240	15990	15990	15990	15990	0
377	20231124	123200	19600240	15990	15990	15990	15990	0
378	20231124	123100	19600240	15990	15990	15990	15990	0
379	20231124	123000	19600240	15990	15990	15990	15990	25
380	20231124	122900	19200490	15980	15980	15980	15980	0
381	20231124	122800	19200490	15980	15980	15980	15980	42
382	20231124	122700	18529330	15980	15980	15980	15980	0
383	20231124	122600	18529330	15980	15980	15980	15980	0
384	20231124	122500	18529330	15980	15980	15980	15980	0
385	20231124	122400	18529330	15980	15980	15980	15980	0
386	20231124	122300	18529330	15980	15980	15980	15980	0
387	20231124	122200	18529330	15980	15980	15980	15980	0
388	20231124	122100	18529330	15980	15980	15980	15980	0
389	20231124	122000	18529330	15980	15980	15980	15980	1
390	20231124	121900	18513350	15990	15990	15990	15990	0
391	20231124	121800	18513350	15990	15990	15990	15990	0
392	20231124	121700	18513350	15990	15990	15990	15990	0
393	20231124	121600	18513350	15990	15990	15990	15990	0
394	20231124	121500	18513350	15990	15990	15990	15990	136
395	20231124	121400	16338710	15990	15990	15990	15990	0
396	20231124	121300	16338710	15990	15990	15990	15990	1
397	20231124	121200	16322720	15990	15990	15990	15990	0
398	20231124	121100	16322720	15990	15990	15990	15990	0
399	20231124	121000	16322720	15990	15990	15990	15990	0
400	20231124	120900	16322720	15990	15990	15990	15990	0
401	20231124	120800	16322720	15990	15990	15990	15990	0
402	20231124	120700	16322720	15990	15990	15990	15990	0
403	20231124	120600	16322720	15990	15990	15990	15990	0
404	20231124	120500	16322720	15990	15990	15990	15990	0
405	20231124	120400	16322720	15990	15990	15990	15990	0
406	20231124	120300	16322720	15990	15990	15990	15990	0
407	20231124	120200	16322720	15990	15990	15990	15990	0
408	20231124	120100	16322720	15990	15990	15990	15990	0
409	20231124	120000	16322720	15990	15990	15990	15990	0
410	20231124	115900	16322720	15990	15990	15990	15990	0
411	20231124	115800	16322720	15990	15990	15990	15990	0
412	20231124	115700	16322720	15990	15990	15990	15990	0
413	20231124	115600	16322720	15990	15990	15990	15990	0
414	20231124	115500	16322720	15990	15990	15990	15990	0
415	20231124	115400	16322720	15990	15990	15990	15990	0
416	20231124	115300	16322720	15990	15990	15990	15990	0
417	20231124	115200	16322720	15990	15990	15990	15990	0
418	20231124	115100	16322720	15990	15990	15990	15990	0
419	20231124	115000	16322720	15990	15990	15990	15990	20
420	20231124	114900	16002920	15990	15990	15990	15990	0
421	20231124	114800	16002920	15990	15990	15990	15990	0
422	20231124	114700	16002920	15990	15990	15990	15990	0
423	20231124	114600	16002920	15990	15990	15990	15990	1
424	20231124	114500	15986930	16000	16000	16000	16000	0
425	20231124	114400	15986930	16000	16000	16000	16000	0
426	20231124	114300	15986930	16000	16000	16000	16000	0
427	20231124	114200	15986930	16000	16000	16000	16000	0
428	20231124	114100	15986930	16000	16000	16000	16000	0
429	20231124	114000	15986930	16000	16000	16000	16000	0
430	20231124	113900	15986930	16000	16000	16000	16000	53
431	20231124	113800	15138930	16000	16000	16000	16000	0
432	20231124	113700	15138930	16000	16000	16000	16000	5
433	20231124	113600	15058930	16000	16000	16000	16000	1
434	20231124	113500	15042930	16000	16000	16000	16000	0
435	20231124	113400	15042930	16000	16000	16000	16000	0
436	20231124	113300	15042930	16000	16000	16000	16000	0
437	20231124	113200	15042930	16000	16000	16000	16000	0
438	20231124	113100	15042930	16000	16000	16000	16000	0
439	20231124	113000	15042930	16000	16000	16000	16000	0
440	20231124	112900	15042930	16000	16000	16000	16000	0
441	20231124	112800	15042930	16000	16000	16000	16000	1
442	20231124	112700	15026930	15990	15990	15990	15990	0
443	20231124	112600	15026930	15990	15990	15990	15990	0
444	20231124	112500	15026930	15990	15990	15990	15990	0
445	20231124	112400	15026930	15990	15990	15990	15990	0
446	20231124	112300	15026930	15990	15990	15990	15990	0
447	20231124	112200	15026930	15990	15990	15990	15990	0
448	20231124	112100	15026930	15990	15990	15990	15990	0
449	20231124	112000	15026930	15990	15990	15990	15990	0
450	20231124	111900	15026930	15990	15990	15990	15990	0
451	20231124	111800	15026930	15990	15990	15990	15990	0
452	20231124	111700	15026930	15990	15990	15990	15990	0
453	20231124	111600	15026930	15990	15990	15990	15990	0
454	20231124	111500	15026930	15990	15990	15990	15990	0
455	20231124	111400	15026930	15990	15990	15990	15990	0
456	20231124	111300	15026930	15990	15990	15990	15990	0
457	20231124	111200	15026930	15990	15990	15990	15990	0
458	20231124	111100	15026930	15990	15990	15990	15990	100
459	20231124	111000	13427930	15990	15990	15990	15990	13
460	20231124	110900	13220060	16000	16000	16000	16000	1
461	20231124	110800	13204060	16000	16000	16000	16000	1
462	20231124	110700	13188060	16000	16000	16000	16000	0
463	20231124	110600	13188060	16000	16000	16000	16000	0
464	20231124	110500	13188060	16000	16000	16000	16000	0
465	20231124	110400	13188060	16000	16000	16000	16000	3
466	20231124	110300	13140060	16000	16000	16000	16000	0
467	20231124	110200	13140060	16000	16000	16000	16000	1
468	20231124	110100	13124060	16000	16000	16000	16000	0
469	20231124	110000	13124060	16000	16000	16000	16000	0
470	20231124	105900	13124060	16000	16000	16000	16000	0
471	20231124	105800	13124060	16000	16000	16000	16000	0
472	20231124	105700	13124060	16000	16000	16000	16000	0
473	20231124	105600	13124060	16000	16000	16000	16000	3
474	20231124	105500	13076060	15990	15990	15990	15990	0
475	20231124	105400	13076060	15990	15990	15990	15990	0
476	20231124	105300	13076060	15990	15990	15990	15990	0
477	20231124	105200	13076060	15990	15990	15990	15990	0
478	20231124	105100	13076060	15990	15990	15990	15990	0
479	20231124	105000	13076060	15990	15990	15990	15990	0
480	20231124	104900	13076060	15990	15990	15990	15990	0
481	20231124	104800	13076060	15990	15990	15990	15990	0
482	20231124	104700	13076060	15990	15990	15990	15990	0
483	20231124	104600	13076060	15990	15990	15990	15990	0
484	20231124	104500	13076060	15990	15990	15990	15990	0
485	20231124	104400	13076060	15990	15990	15990	15990	93
486	20231124	104300	11588990	16000	16000	16000	16000	0
487	20231124	104200	11588990	16000	16000	16000	16000	0
488	20231124	104100	11588990	16000	16000	16000	16000	0
489	20231124	104000	11588990	16000	16000	16000	16000	2
490	20231124	103900	11556990	16000	16000	16000	16000	0
491	20231124	103800	11556990	16000	16000	16000	16000	0
492	20231124	103700	11556990	16000	16000	16000	16000	0
493	20231124	103600	11556990	16000	16000	16000	16000	0
494	20231124	103500	11556990	16000	16000	16000	16000	0
495	20231124	103400	11556990	16000	16000	16000	16000	5
496	20231124	103300	11476990	16000	16000	16000	16000	0
497	20231124	103200	11476990	16000	16000	16000	16000	0
498	20231124	103100	11476990	16000	16000	16000	16000	10
499	20231124	103000	11316990	16000	16000	16000	16000	0
500	20231124	102900	11316990	16000	16000	16000	16000	0
501	20231124	102800	11316990	16000	16000	16000	16000	0
502	20231124	102700	11316990	16000	16000	16000	16000	1
503	20231124	102600	11300990	15990	15990	15990	15990	0
504	20231124	102500	11300990	15990	15990	15990	15990	0
505	20231124	102400	11300990	15990	15990	15990	15990	0
506	20231124	102300	11300990	15990	15990	15990	15990	0
507	20231124	102200	11300990	15990	15990	15990	15990	0
508	20231124	102100	11300990	15990	15990	15990	15990	0
509	20231124	102000	11300990	15990	15990	15990	15990	0
510	20231124	101900	11300990	15990	15990	15990	15990	0
511	20231124	101800	11300990	15990	15990	15990	15990	0
512	20231124	101700	11300990	15990	15990	15990	15990	0
513	20231124	101600	11300990	15990	15990	15990	15990	0
514	20231124	101500	11300990	15990	15990	15990	15990	0
515	20231124	101400	11300990	15990	15990	15990	15990	0
516	20231124	101300	11300990	15990	15990	15990	15990	0
517	20231124	101200	11300990	15990	15990	15990	15990	0
518	20231124	101100	11300990	15990	15990	15990	15990	0
519	20231124	101000	11300990	15990	15990	15990	15990	4
520	20231124	100900	11237030	15990	15990	15990	15990	0
521	20231124	100800	11237030	15990	15990	15990	15990	0
522	20231124	100700	11237030	15990	15990	15990	15990	1
523	20231124	100600	11221040	16000	16000	16000	16000	0
524	20231124	100500	11221040	16000	16000	16000	16000	0
525	20231124	100400	11221040	16000	16000	16000	16000	0
526	20231124	100300	11221040	16000	16000	16000	16000	0
527	20231124	100200	11221040	16000	16000	16000	16000	0
528	20231124	100100	11221040	16000	16000	16000	16000	0
529	20231124	100000	11221040	16000	16000	16000	16000	6
530	20231124	095900	11125040	15990	15980	15990	15980	207
531	20231124	095800	7817170	15980	15990	15990	15980	3
532	20231124	095700	7769210	15990	15990	15990	15990	4
533	20231124	095600	7705250	15990	15990	15990	15990	11
534	20231124	095500	7529360	15990	15990	15990	15990	41
535	20231124	095400	6873770	15990	15990	15990	15990	1
536	20231124	095300	6857780	15990	15990	15990	15990	0
537	20231124	095200	6857780	15990	15990	15990	15990	0
538	20231124	095100	6857780	15990	15990	15990	15990	0
539	20231124	095000	6857780	15990	15990	15990	15990	1
540	20231124	094900	6841790	15990	15990	15990	15990	0
541	20231124	094800	6841790	15990	15990	15990	15990	4
542	20231124	094700	6777830	15990	15990	15990	15990	0
543	20231124	094600	6777830	15990	15990	15990	15990	0
544	20231124	094500	6777830	15990	15990	15990	15990	1
545	20231124	094400	6761840	15980	15980	15980	15980	0
546	20231124	094300	6761840	15980	15980	15980	15980	0
547	20231124	094200	6761840	15980	15980	15980	15980	0
548	20231124	094100	6761840	15980	15980	15980	15980	0
549	20231124	094000	6761840	15980	15980	15980	15980	0
550	20231124	093900	6761840	15980	15980	15980	15980	0
551	20231124	093800	6761840	15980	15980	15980	15980	9
552	20231124	093700	6618020	15990	15990	15990	15990	10
553	20231124	093600	6458120	15990	15990	15990	15990	1
554	20231124	093500	6442130	15990	15990	15990	15990	0
555	20231124	093400	6442130	15990	15990	15990	15990	0
556	20231124	093300	6442130	15990	15990	15990	15990	13
557	20231124	093200	6234260	15990	15990	15990	15990	148
558	20231124	093100	3867740	16000	16000	16000	16000	1
559	20231124	093000	3851740	16000	16000	16000	16000	2
560	20231124	092900	3819740	16000	16000	16000	16000	0
561	20231124	092800	3819740	16000	16000	16000	16000	2
562	20231124	092700	3787740	16000	16000	16000	16000	0
563	20231124	092600	3787740	16000	16000	16000	16000	0
564	20231124	092500	3787740	16000	16000	16000	16000	4
565	20231124	092400	3723740	15990	15990	15990	15990	0
566	20231124	092300	3723740	15990	15990	15990	15990	6
567	20231124	092200	3627800	16000	16000	16000	16000	0
568	20231124	092100	3627800	16000	16000	16000	16000	0
569	20231124	092000	3627800	16000	16000	16000	16000	10
570	20231124	091900	3467800	16000	16000	16000	16000	0
571	20231124	091800	3467800	16000	16000	16000	16000	0
572	20231124	091700	3467800	16000	16000	16000	16000	0
573	20231124	091600	3467800	16000	16000	16000	16000	5
574	20231124	091500	3387800	16000	16000	16000	16000	0
575	20231124	091400	3387800	16000	16000	16000	16000	0
576	20231124	091300	3387800	16000	16000	16000	16000	0
577	20231124	091200	3387800	16000	16000	16000	16000	0
578	20231124	091100	3387800	16000	16000	16000	16000	1
579	20231124	091000	3371800	15990	15990	15990	15990	3
580	20231124	090900	3323830	15990	15990	15990	15990	1
581	20231124	090800	3307840	15990	15990	15990	15990	3
582	20231124	090700	3259870	15990	15990	15990	15990	1
583	20231124	090600	3243880	15970	16010	16010	15970	183
584	20231124	090500	321050	16010	16010	16010	16010	0
585	20231124	090400	321050	16010	16010	16010	16010	0
586	20231124	090300	321050	16010	16010	16010	16010	0
587	20231124	090200	321050	16010	16010	16010	16010	0
588	20231124	090100	321050	16010	16010	16010	16010	1
589	20231124	090000	305040	16060	16010	16060	16010	19