KissMeData/006390/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	184700	89963280	13930	13930	13930	13930	117
3	20241107	184600	89963280	13930	13930	13930	13930	0
4	20241107	184500	89963280	13930	13930	13930	13930	0
5	20241107	184400	89963280	13930	13930	13930	13930	0
6	20241107	184300	89963280	13930	13930	13930	13930	0
7	20241107	184200	89963280	13930	13930	13930	13930	0
8	20241107	184100	89963280	13930	13930	13930	13930	0
9	20241107	184000	89963280	13930	13930	13930	13930	0
10	20241107	183900	89963280	13930	13930	13930	13930	0
11	20241107	183800	89963280	13930	13930	13930	13930	0
12	20241107	183700	89963280	13930	13930	13930	13930	0
13	20241107	183600	89963280	13930	13930	13930	13930	0
14	20241107	183500	89963280	13930	13930	13930	13930	0
15	20241107	183400	89963280	13930	13930	13930	13930	0
16	20241107	183300	89963280	13930	13930	13930	13930	0
17	20241107	183200	89963280	13930	13930	13930	13930	0
18	20241107	183100	89963280	13930	13930	13930	13930	0
19	20241107	183000	89963280	13930	13930	13930	13930	0
20	20241107	182900	89963280	13930	13930	13930	13930	0
21	20241107	182800	89963280	13930	13930	13930	13930	0
22	20241107	182700	89963280	13930	13930	13930	13930	0
23	20241107	182600	89963280	13930	13930	13930	13930	0
24	20241107	182500	89963280	13930	13930	13930	13930	0
25	20241107	182400	89963280	13930	13930	13930	13930	0
26	20241107	182300	89963280	13930	13930	13930	13930	0
27	20241107	182200	89963280	13930	13930	13930	13930	0
28	20241107	182100	89963280	13930	13930	13930	13930	0
29	20241107	182000	89963280	13930	13930	13930	13930	0
30	20241107	181900	89963280	13930	13930	13930	13930	0
31	20241107	181800	89963280	13930	13930	13930	13930	0
32	20241107	181700	89963280	13930	13930	13930	13930	117
33	20241107	181600	89963280	13930	13930	13930	13930	0
34	20241107	181500	89963280	13930	13930	13930	13930	0
35	20241107	181400	89963280	13930	13930	13930	13930	0
36	20241107	181300	89963280	13930	13930	13930	13930	0
37	20241107	181200	89963280	13930	13930	13930	13930	0
38	20241107	181100	89963280	13930	13930	13930	13930	0
39	20241107	181000	89963280	13930	13930	13930	13930	0
40	20241107	180900	89963280	13930	13930	13930	13930	0
41	20241107	180800	89963280	13930	13930	13930	13930	0
42	20241107	180700	89963280	13930	13930	13930	13930	0
43	20241107	180600	89963280	13930	13930	13930	13930	0
44	20241107	180500	89963280	13930	13930	13930	13930	0
45	20241107	180400	89963280	13930	13930	13930	13930	0
46	20241107	180300	89963280	13930	13930	13930	13930	0
47	20241107	180200	89963280	13930	13930	13930	13930	0
48	20241107	180100	89963280	13930	13930	13930	13930	0
49	20241107	180000	89963280	13930	13930	13930	13930	0
50	20241107	175900	89963280	13930	13930	13930	13930	0
51	20241107	175800	89963280	13930	13930	13930	13930	0
52	20241107	175700	89963280	13930	13930	13930	13930	0
53	20241107	175600	89963280	13930	13930	13930	13930	0
54	20241107	175500	89963280	13930	13930	13930	13930	0
55	20241107	175400	89963280	13930	13930	13930	13930	0
56	20241107	175300	89963280	13930	13930	13930	13930	0
57	20241107	175200	89963280	13930	13930	13930	13930	0
58	20241107	175100	89963280	13930	13930	13930	13930	0
59	20241107	175000	89963280	13930	13930	13930	13930	0
60	20241107	174900	89963280	13930	13930	13930	13930	0
61	20241107	174800	89963280	13930	13930	13930	13930	0
62	20241107	174700	89963280	13930	13930	13930	13930	117
63	20241107	174600	89963280	13930	13930	13930	13930	0
64	20241107	174500	89963280	13930	13930	13930	13930	0
65	20241107	174400	89963280	13930	13930	13930	13930	0
66	20241107	174300	89963280	13930	13930	13930	13930	0
67	20241107	174200	89963280	13930	13930	13930	13930	0
68	20241107	174100	89963280	13930	13930	13930	13930	0
69	20241107	174000	89963280	13930	13930	13930	13930	0
70	20241107	173900	89963280	13930	13930	13930	13930	0
71	20241107	173800	89963280	13930	13930	13930	13930	0
72	20241107	173700	89963280	13930	13930	13930	13930	0
73	20241107	173600	89963280	13930	13930	13930	13930	0
74	20241107	173500	89963280	13930	13930	13930	13930	0
75	20241107	173400	89963280	13930	13930	13930	13930	0
76	20241107	173300	89963280	13930	13930	13930	13930	0
77	20241107	173200	89963280	13930	13930	13930	13930	0
78	20241107	173100	89963280	13930	13930	13930	13930	0
79	20241107	173000	89963280	13930	13930	13930	13930	0
80	20241107	172900	89963280	13930	13930	13930	13930	0
81	20241107	172800	89963280	13930	13930	13930	13930	0
82	20241107	172700	89963280	13930	13930	13930	13930	0
83	20241107	172600	89963280	13930	13930	13930	13930	0
84	20241107	172500	89963280	13930	13930	13930	13930	0
85	20241107	172400	89963280	13930	13930	13930	13930	0
86	20241107	172300	89963280	13930	13930	13930	13930	0
87	20241107	172200	89963280	13930	13930	13930	13930	0
88	20241107	172100	89963280	13930	13930	13930	13930	0
89	20241107	172000	89963280	13930	13930	13930	13930	0
90	20241107	171900	89963280	13930	13930	13930	13930	0
91	20241107	171800	89963280	13930	13930	13930	13930	0
92	20241107	171700	89963280	13930	13930	13930	13930	117
93	20241107	171600	89963280	13930	13930	13930	13930	0
94	20241107	171500	89963280	13930	13930	13930	13930	0
95	20241107	171400	89963280	13930	13930	13930	13930	0
96	20241107	171300	89963280	13930	13930	13930	13930	0
97	20241107	171200	89963280	13930	13930	13930	13930	0
98	20241107	171100	89963280	13930	13930	13930	13930	0
99	20241107	171000	89963280	13930	13930	13930	13930	0
100	20241107	170900	89963280	13930	13930	13930	13930	0
101	20241107	170800	89963280	13930	13930	13930	13930	0
102	20241107	170700	89963280	13930	13930	13930	13930	0
103	20241107	170600	89963280	13930	13930	13930	13930	0
104	20241107	170500	89963280	13930	13930	13930	13930	0
105	20241107	170400	89963280	13930	13930	13930	13930	0
106	20241107	170300	89963280	13930	13930	13930	13930	0
107	20241107	170200	89963280	13930	13930	13930	13930	0
108	20241107	170100	89963280	13930	13930	13930	13930	0
109	20241107	170000	89963280	13930	13930	13930	13930	0
110	20241107	165900	89963280	13930	13930	13930	13930	0
111	20241107	165800	89963280	13930	13930	13930	13930	0
112	20241107	165700	89963280	13930	13930	13930	13930	0
113	20241107	165600	89963280	13930	13930	13930	13930	0
114	20241107	165500	89963280	13930	13930	13930	13930	0
115	20241107	165400	89963280	13930	13930	13930	13930	0
116	20241107	165300	89963280	13930	13930	13930	13930	0
117	20241107	165200	89963280	13930	13930	13930	13930	0
118	20241107	165100	89963280	13930	13930	13930	13930	0
119	20241107	165000	89963280	13930	13930	13930	13930	0
120	20241107	164900	89963280	13930	13930	13930	13930	0
121	20241107	164800	89963280	13930	13930	13930	13930	0
122	20241107	164700	89963280	13930	13930	13930	13930	117
123	20241107	164600	89963280	13930	13930	13930	13930	0
124	20241107	164500	89963280	13930	13930	13930	13930	0
125	20241107	164400	89963280	13930	13930	13930	13930	0
126	20241107	164300	89963280	13930	13930	13930	13930	0
127	20241107	164200	89963280	13930	13930	13930	13930	0
128	20241107	164100	89963280	13930	13930	13930	13930	0
129	20241107	164000	89963280	13930	13930	13930	13930	0
130	20241107	163900	89963280	13930	13930	13930	13930	0
131	20241107	163800	89963280	13930	13930	13930	13930	0
132	20241107	163700	89963280	13930	13930	13930	13930	0
133	20241107	163600	89963280	13930	13930	13930	13930	0
134	20241107	163500	89963280	13930	13930	13930	13930	0
135	20241107	163400	89963280	13930	13930	13930	13930	0
136	20241107	163300	89963280	13930	13930	13930	13930	0
137	20241107	163200	89963280	13930	13930	13930	13930	0
138	20241107	163100	89963280	13930	13930	13930	13930	0
139	20241107	163000	89963280	13930	13930	13930	13930	0
140	20241107	162900	89963280	13930	13930	13930	13930	0
141	20241107	162800	89963280	13930	13930	13930	13930	0
142	20241107	162700	89963280	13930	13930	13930	13930	0
143	20241107	162600	89963280	13930	13930	13930	13930	0
144	20241107	162500	89963280	13930	13930	13930	13930	0
145	20241107	162400	89963280	13930	13930	13930	13930	0
146	20241107	162300	89963280	13930	13930	13930	13930	0
147	20241107	162200	89963280	13930	13930	13930	13930	0
148	20241107	162100	89963280	13930	13930	13930	13930	0
149	20241107	162000	89963280	13930	13930	13930	13930	0
150	20241107	161900	89963280	13930	13930	13930	13930	0
151	20241107	161800	89963280	13930	13930	13930	13930	0
152	20241107	161700	89963280	13930	13930	13930	13930	117
153	20241107	161600	89963280	13930	13930	13930	13930	0
154	20241107	161500	89963280	13930	13930	13930	13930	0
155	20241107	161400	89963280	13930	13930	13930	13930	0
156	20241107	161300	89963280	13930	13930	13930	13930	0
157	20241107	161200	89963280	13930	13930	13930	13930	0
158	20241107	161100	89963280	13930	13930	13930	13930	0
159	20241107	161000	89963280	13930	13930	13930	13930	0
160	20241107	160900	89963280	13930	13930	13930	13930	0
161	20241107	160800	89963280	13930	13930	13930	13930	0
162	20241107	160700	89963280	13930	13930	13930	13930	0
163	20241107	160600	89963280	13930	13930	13930	13930	0
164	20241107	160500	89963280	13930	13930	13930	13930	0
165	20241107	160400	89963280	13930	13930	13930	13930	0
166	20241107	160300	89963280	13930	13930	13930	13930	0
167	20241107	160200	89963280	13930	13930	13930	13930	0
168	20241107	160100	89963280	13930	13930	13930	13930	0
169	20241107	160000	89963280	13930	13930	13930	13930	0
170	20241107	155900	89963280	13930	13930	13930	13930	0
171	20241107	155800	89963280	13930	13930	13930	13930	0
172	20241107	155700	89963280	13930	13930	13930	13930	0
173	20241107	155600	89963280	13930	13930	13930	13930	0
174	20241107	155500	89963280	13930	13930	13930	13930	0
175	20241107	155400	89963280	13930	13930	13930	13930	0
176	20241107	155300	89963280	13930	13930	13930	13930	0
177	20241107	155200	89963280	13930	13930	13930	13930	0
178	20241107	155100	89963280	13930	13930	13930	13930	0
179	20241107	155000	89963280	13930	13930	13930	13930	0
180	20241107	154900	89963280	13930	13930	13930	13930	0
181	20241107	154800	89963280	13930	13930	13930	13930	0
182	20241107	154700	89963280	13930	13930	13930	13930	117
183	20241107	154600	89963280	13930	13930	13930	13930	0
184	20241107	154500	89963280	13930	13930	13930	13930	0
185	20241107	154400	89963280	13930	13930	13930	13930	0
186	20241107	154300	89963280	13930	13930	13930	13930	0
187	20241107	154200	89963280	13930	13930	13930	13930	0
188	20241107	154100	89963280	13930	13930	13930	13930	0
189	20241107	154000	89963280	13930	13930	13930	13930	0
190	20241107	153900	89963280	13930	13930	13930	13930	0
191	20241107	153800	89963280	13930	13930	13930	13930	0
192	20241107	153700	89963280	13930	13930	13930	13930	0
193	20241107	153600	89963280	13930	13930	13930	13930	0
194	20241107	153500	89963280	13930	13930	13930	13930	0
195	20241107	153400	89963280	13930	13930	13930	13930	0
196	20241107	153300	89963280	13930	13930	13930	13930	0
197	20241107	153200	89963280	13930	13930	13930	13930	0
198	20241107	153100	89963280	13930	13930	13930	13930	0
199	20241107	153000	89963280	13930	13930	13930	13930	117
200	20241107	152900	88333470	13930	13930	13930	13930	0
201	20241107	152800	88333470	13930	13930	13930	13930	0
202	20241107	152700	88333470	13930	13930	13930	13930	0
203	20241107	152600	88333470	13930	13930	13930	13930	0
204	20241107	152500	88333470	13930	13930	13930	13930	0
205	20241107	152400	88333470	13930	13930	13930	13930	0
206	20241107	152300	88333470	13930	13930	13930	13930	0
207	20241107	152200	88333470	13930	13930	13930	13930	0
208	20241107	152100	88333470	13930	13930	13930	13930	0
209	20241107	152000	88333470	13930	13930	13930	13930	0
210	20241107	151900	88333470	13930	13930	13930	13930	0
211	20241107	151800	88333470	13930	13930	13930	13930	0
212	20241107	151700	88333470	13930	13930	13930	13930	0
213	20241107	151600	88333470	13930	13930	13930	13930	0
214	20241107	151500	88333470	13930	13930	13930	13930	0
215	20241107	151400	88333470	13930	13930	13930	13930	0
216	20241107	151300	88333470	13930	13930	13930	13930	76
217	20241107	151200	87274790	13930	13930	13930	13930	20
218	20241107	151100	86996190	13930	13930	13930	13930	0
219	20241107	151000	86996190	13930	13930	13930	13930	1
220	20241107	150900	86982260	13960	13960	13960	13960	0
221	20241107	150800	86982260	13960	13960	13960	13960	0
222	20241107	150700	86982260	13960	13960	13960	13960	4
223	20241107	150600	86926420	13960	13960	13960	13960	2
224	20241107	150500	86898500	13970	13970	13970	13970	0
225	20241107	150400	86898500	13970	13970	13970	13970	0
226	20241107	150300	86898500	13970	13970	13970	13970	0
227	20241107	150200	86898500	13970	13970	13970	13970	6
228	20241107	150100	86814680	13970	13970	13970	13970	0
229	20241107	150000	86814680	13970	13970	13970	13970	3
230	20241107	145900	86772770	13960	13960	13960	13960	1
231	20241107	145800	86758810	13970	13970	13970	13970	2
232	20241107	145700	86730870	13970	13970	13970	13970	0
233	20241107	145600	86730870	13970	13970	13970	13970	0
234	20241107	145500	86730870	13970	13970	13970	13970	0
235	20241107	145400	86730870	13970	13970	13970	13970	0
236	20241107	145300	86730870	13970	13970	13970	13970	44
237	20241107	145200	86116190	13970	13970	13970	13970	0
238	20241107	145100	86116190	13970	13970	13970	13970	0
239	20241107	145000	86116190	13970	13970	13970	13970	0
240	20241107	144900	86116190	13970	13970	13970	13970	0
241	20241107	144800	86116190	13970	13970	13970	13970	1
242	20241107	144700	86102220	13970	13970	13970	13970	0
243	20241107	144600	86102220	13970	13970	13970	13970	0
244	20241107	144500	86102220	13970	13970	13970	13970	0
245	20241107	144400	86102220	13970	13970	13970	13970	1
246	20241107	144300	86088250	13970	13970	13970	13970	8
247	20241107	144200	85976490	13970	13970	13970	13970	0
248	20241107	144100	85976490	13970	13970	13970	13970	1
249	20241107	144000	85962520	13920	13920	13920	13920	0
250	20241107	143900	85962520	13920	13920	13960	13920	7
251	20241107	143800	85864960	13960	13930	13970	13920	4
252	20241107	143700	85809180	13960	13960	13960	13960	0
253	20241107	143600	85809180	13960	13960	13960	13960	0
254	20241107	143500	85809180	13960	13960	13960	13960	0
255	20241107	143400	85809180	13960	13960	13960	13960	0
256	20241107	143300	85809180	13960	13930	13960	13910	24
257	20241107	143200	85475020	13970	13970	13970	13970	0
258	20241107	143100	85475020	13970	13970	13970	13970	0
259	20241107	143000	85475020	13970	13970	13970	13970	0
260	20241107	142900	85475020	13970	13970	13970	13970	0
261	20241107	142800	85475020	13970	13970	13970	13970	0
262	20241107	142700	85475020	13970	13940	13970	13940	2
263	20241107	142600	85447110	13950	13950	13950	13950	1
264	20241107	142500	85433160	13940	13940	13940	13940	1
265	20241107	142400	85419220	13940	13940	13940	13940	0
266	20241107	142300	85419220	13940	13940	13940	13940	1
267	20241107	142200	85405280	13940	13920	13940	13920	4
268	20241107	142100	85349550	13940	13930	13940	13910	173
269	20241107	142000	82941400	13930	13930	13930	13930	0
270	20241107	141900	82941400	13930	13930	13930	13930	0
271	20241107	141800	82941400	13930	13930	13930	13930	3
272	20241107	141700	82899610	13930	13930	13930	13930	0
273	20241107	141600	82899610	13930	13930	13930	13930	0
274	20241107	141500	82899610	13930	13930	13930	13930	0
275	20241107	141400	82899610	13930	13930	13930	13930	0
276	20241107	141300	82899610	13930	13930	13930	13930	121
277	20241107	141200	81214080	13940	13960	13970	13940	21
278	20241107	141100	80921220	13960	13960	13960	13960	1
279	20241107	141000	80907260	13970	13970	13970	13970	0
280	20241107	140900	80907260	13970	13970	13970	13970	0
281	20241107	140800	80907260	13970	13970	13970	13970	0
282	20241107	140700	80907260	13970	13970	13970	13970	3
283	20241107	140600	80865350	13960	13960	13960	13960	0
284	20241107	140500	80865350	13960	13960	13960	13960	0
285	20241107	140400	80865350	13960	13960	13960	13960	0
286	20241107	140300	80865350	13960	13960	13960	13960	0
287	20241107	140200	80865350	13960	13960	13960	13960	0
288	20241107	140100	80865350	13960	13960	13960	13960	0
289	20241107	140000	80865350	13960	13980	13980	13960	250
290	20241107	135900	77371330	13990	13990	13990	13990	30
291	20241107	135800	76951630	13990	13950	13990	13950	573
292	20241107	135700	68938130	13960	13950	13960	13940	147
293	20241107	135600	66886040	13950	13950	13950	13950	0
294	20241107	135500	66886040	13950	13940	13950	13940	2
295	20241107	135400	66858150	13960	13960	13960	13960	0
296	20241107	135300	66858150	13960	13950	13960	13950	2
297	20241107	135200	66830240	13950	13950	13950	13950	0
298	20241107	135100	66830240	13950	13940	13960	13940	6
299	20241107	135000	66746540	13930	13930	13930	13930	0
300	20241107	134900	66746540	13930	13930	13930	13930	0
301	20241107	134800	66746540	13930	13940	13940	13930	50
302	20241107	134700	66049860	13960	13960	13960	13960	0
303	20241107	134600	66049860	13960	13960	13960	13960	0
304	20241107	134500	66049860	13960	13960	13960	13960	0
305	20241107	134400	66049860	13960	13960	13960	13960	0
306	20241107	134300	66049860	13960	13960	13960	13960	0
307	20241107	134200	66049860	13960	13960	13960	13960	0
308	20241107	134100	66049860	13960	13960	13960	13960	0
309	20241107	134000	66049860	13960	13960	13960	13960	0
310	20241107	133900	66049860	13960	13960	13960	13950	102
311	20241107	133800	64626940	13960	13960	13960	13960	0
312	20241107	133700	64626940	13960	13960	13960	13960	0
313	20241107	133600	64626940	13960	13960	13960	13960	0
314	20241107	133500	64626940	13960	13960	13960	13960	1
315	20241107	133400	64612980	13960	13960	13960	13960	0
316	20241107	133300	64612980	13960	13960	13960	13960	1
317	20241107	133200	64599020	13960	13960	13960	13960	0
318	20241107	133100	64599020	13960	13960	13960	13960	1
319	20241107	133000	64585060	13950	13950	13950	13950	1
320	20241107	132900	64571110	13960	13960	13960	13960	0
321	20241107	132800	64571110	13960	13960	13960	13960	0
322	20241107	132700	64571110	13960	13960	13960	13960	0
323	20241107	132600	64571110	13960	13940	13960	13940	2
324	20241107	132500	64543210	13930	13930	13930	13930	37
325	20241107	132400	64027800	13930	13930	13930	13930	0
326	20241107	132300	64027800	13930	13960	13960	13930	150
327	20241107	132200	61938270	13940	13940	13940	13940	1
328	20241107	132100	61924330	13960	13940	13960	13940	4
329	20241107	132000	61868530	13960	13960	13960	13960	0
330	20241107	131900	61868530	13960	13940	13960	13940	11
331	20241107	131800	61715000	13960	13960	13960	13960	0
332	20241107	131700	61715000	13960	13940	13960	13940	2
333	20241107	131600	61687100	13960	13960	13960	13960	0
334	20241107	131500	61687100	13960	13940	13960	13940	2
335	20241107	131400	61659200	13930	13930	13930	13930	0
336	20241107	131300	61659200	13930	13930	13930	13930	61
337	20241107	131200	60809470	13930	13930	13930	13930	0
338	20241107	131100	60809470	13930	13930	13930	13930	0
339	20241107	131000	60809470	13930	13930	13930	13930	6
340	20241107	130900	60725890	13930	13930	13930	13930	0
341	20241107	130800	60725890	13930	13930	13930	13930	0
342	20241107	130700	60725890	13930	13930	13930	13930	0
343	20241107	130600	60725890	13930	13930	13930	13930	127
344	20241107	130500	58956780	13930	13930	13930	13930	0
345	20241107	130400	58956780	13930	13930	13930	13930	0
346	20241107	130300	58956780	13930	13930	13930	13930	1
347	20241107	130200	58942850	13930	13930	13930	13930	1
348	20241107	130100	58928920	13930	13930	13930	13930	1
349	20241107	130000	58914990	13930	13930	13930	13930	0
350	20241107	125900	58914990	13930	13930	13930	13930	1
351	20241107	125800	58901060	13930	13930	13930	13930	0
352	20241107	125700	58901060	13930	13930	13930	13930	0
353	20241107	125600	58901060	13930	13930	13930	13930	0
354	20241107	125500	58901060	13930	13930	13930	13930	0
355	20241107	125400	58901060	13930	13930	13930	13930	0
356	20241107	125300	58901060	13930	13910	13930	13910	3
357	20241107	125200	58859310	13920	13920	13920	13920	0
358	20241107	125100	58859310	13920	13920	13920	13920	0
359	20241107	125000	58859310	13920	13900	13920	13900	2
360	20241107	124900	58831490	13930	13930	13930	13930	0
361	20241107	124800	58831490	13930	13930	13930	13930	0
362	20241107	124700	58831490	13930	13930	13930	13930	0
363	20241107	124600	58831490	13930	13930	13930	13930	1
364	20241107	124500	58817560	13930	13920	13930	13920	2
365	20241107	124400	58789710	13930	13930	13930	13930	0
366	20241107	124300	58789710	13930	13910	13930	13910	2
367	20241107	124200	58761870	13920	13900	13920	13900	2
368	20241107	124100	58734050	13920	13900	13920	13900	3
369	20241107	124000	58692320	13910	13910	13910	13910	1
370	20241107	123900	58678410	13890	13880	13980	13880	516
371	20241107	123800	51491590	13890	13890	13890	13890	0
372	20241107	123700	51491590	13890	13890	13890	13890	0
373	20241107	123600	51491590	13890	13890	13890	13890	0
374	20241107	123500	51491590	13890	13890	13890	13890	0
375	20241107	123400	51491590	13890	13890	13890	13890	0
376	20241107	123300	51491590	13890	13890	13890	13890	0
377	20241107	123200	51491590	13890	13890	13890	13890	0
378	20241107	123100	51491590	13890	13880	13890	13880	4
379	20241107	123000	51436050	13900	13890	13900	13890	4
380	20241107	122900	51380470	13890	13890	13890	13890	0
381	20241107	122800	51380470	13890	13890	13890	13890	0
382	20241107	122700	51380470	13890	13890	13890	13890	1
383	20241107	122600	51366580	13890	13890	13900	13890	5
384	20241107	122500	51297120	13900	13900	13900	13900	0
385	20241107	122400	51297120	13900	13900	13900	13900	0
386	20241107	122300	51297120	13900	13900	13900	13900	0
387	20241107	122200	51297120	13900	13900	13900	13900	0
388	20241107	122100	51297120	13900	13900	13900	13900	0
389	20241107	122000	51297120	13900	13880	13900	13880	8
390	20241107	121900	51185950	13890	13890	13890	13890	100
391	20241107	121800	49796950	13900	13900	13900	13900	10
392	20241107	121700	49657950	13900	13900	13900	13900	1
393	20241107	121600	49644050	13910	13910	13910	13910	0
394	20241107	121500	49644050	13910	13910	13910	13910	0
395	20241107	121400	49644050	13910	13910	13910	13910	1
396	20241107	121300	49630140	13910	13910	13910	13910	1
397	20241107	121200	49616230	13910	13910	13910	13910	0
398	20241107	121100	49616230	13910	13900	13910	13900	2
399	20241107	121000	49588420	13910	13910	13910	13910	0
400	20241107	120900	49588420	13910	13910	13910	13910	0
401	20241107	120800	49588420	13910	13900	13910	13900	25
402	20241107	120700	49240910	13910	13910	13910	13910	1
403	20241107	120600	49227000	13910	13910	13910	13910	0
404	20241107	120500	49227000	13910	13910	13910	13910	0
405	20241107	120400	49227000	13910	13910	13910	13910	0
406	20241107	120300	49227000	13910	13910	13910	13910	0
407	20241107	120200	49227000	13910	13910	13910	13910	0
408	20241107	120100	49227000	13910	13910	13910	13910	0
409	20241107	120000	49227000	13910	13910	13910	13910	0
410	20241107	115900	49227000	13910	13910	13910	13910	2
411	20241107	115800	49199180	13910	13910	13910	13910	1
412	20241107	115700	49185270	13910	13910	13910	13910	0
413	20241107	115600	49185270	13910	13910	13910	13910	2
414	20241107	115500	49157450	13910	13910	13910	13910	1
415	20241107	115400	49143540	13910	13910	13910	13910	0
416	20241107	115300	49143540	13910	13910	13910	13910	0
417	20241107	115200	49143540	13910	13910	13910	13910	0
418	20241107	115100	49143540	13910	13910	13910	13910	1
419	20241107	115000	49129630	13910	13910	13910	13910	0
420	20241107	114900	49129630	13910	13910	13910	13910	0
421	20241107	114800	49129630	13910	13910	13910	13910	0
422	20241107	114700	49129630	13910	13910	13910	13910	0
423	20241107	114600	49129630	13910	13910	13910	13910	0
424	20241107	114500	49129630	13910	13910	13910	13910	0
425	20241107	114400	49129630	13910	13910	13910	13910	0
426	20241107	114300	49129630	13910	13910	13910	13910	0
427	20241107	114200	49129630	13910	13910	13910	13910	0
428	20241107	114100	49129630	13910	13910	13910	13910	1
429	20241107	114000	49115720	13900	13900	13900	13900	6
430	20241107	113900	49032320	13900	13900	13900	13900	0
431	20241107	113800	49032320	13900	13900	13900	13900	7
432	20241107	113700	48935020	13900	13900	13900	13900	1
433	20241107	113600	48921120	13900	13900	13900	13900	0
434	20241107	113500	48921120	13900	13900	13900	13900	32
435	20241107	113400	48476320	13900	13900	13900	13900	0
436	20241107	113300	48476320	13900	13900	13900	13900	10
437	20241107	113200	48337320	13890	13890	13890	13890	0
438	20241107	113100	48337320	13890	13890	13890	13890	1
439	20241107	113000	48323430	13900	13900	13900	13900	0
440	20241107	112900	48323430	13900	13900	13900	13900	0
441	20241107	112800	48323430	13900	13900	13900	13900	0
442	20241107	112700	48323430	13900	13880	13900	13860	10
443	20241107	112600	48184690	13910	13880	13910	13880	3
444	20241107	112500	48143010	13880	13880	13880	13880	0
445	20241107	112400	48143010	13880	13880	13880	13880	0
446	20241107	112300	48143010	13880	13880	13880	13880	297
447	20241107	112200	44020650	13880	13880	13880	13880	201
448	20241107	112100	41230770	13880	13880	13880	13880	22
449	20241107	112000	40925410	13880	13880	13880	13880	0
450	20241107	111900	40925410	13880	13880	13880	13880	1
451	20241107	111800	40911530	13880	13880	13880	13880	0
452	20241107	111700	40911530	13880	13880	13880	13880	0
453	20241107	111600	40911530	13880	13880	13880	13880	0
454	20241107	111500	40911530	13880	13880	13880	13880	60
455	20241107	111400	40078730	13880	13880	13880	13880	0
456	20241107	111300	40078730	13880	13880	13880	13880	0
457	20241107	111200	40078730	13880	13880	13880	13880	7
458	20241107	111100	39981570	13880	13880	13880	13880	0
459	20241107	111000	39981570	13880	13880	13880	13880	0
460	20241107	110900	39981570	13880	13880	13880	13880	1
461	20241107	110800	39967690	13880	13880	13880	13880	0
462	20241107	110700	39967690	13880	13880	13880	13880	0
463	20241107	110600	39967690	13880	13880	13880	13880	0
464	20241107	110500	39967690	13880	13850	13880	13850	117
465	20241107	110400	38345570	13850	13850	13850	13850	14
466	20241107	110300	38151670	13860	13860	13860	13860	1
467	20241107	110200	38137810	13860	13860	13860	13860	25
468	20241107	110100	37791310	13870	13870	13870	13870	0
469	20241107	110000	37791310	13870	13870	13870	13870	147
470	20241107	105900	35752420	13870	13870	13870	13870	10
471	20241107	105800	35613720	13870	13870	13870	13870	144
472	20241107	105700	33616440	13870	13870	13870	13870	0
473	20241107	105600	33616440	13870	13870	13870	13870	0
474	20241107	105500	33616440	13870	13870	13870	13870	1
475	20241107	105400	33602570	13870	13870	13870	13870	0
476	20241107	105300	33602570	13870	13870	13870	13870	0
477	20241107	105200	33602570	13870	13900	13900	13870	437
478	20241107	105100	27537120	13910	13910	13910	13910	0
479	20241107	105000	27537120	13910	13910	13910	13910	1
480	20241107	104900	27523210	13910	13910	13910	13910	1
481	20241107	104800	27509300	13920	13920	13920	13920	0
482	20241107	104700	27509300	13920	13910	13920	13910	2
483	20241107	104600	27481470	13920	13920	13920	13920	0
484	20241107	104500	27481470	13920	13920	13920	13920	0
485	20241107	104400	27481470	13920	13910	13920	13910	2
486	20241107	104300	27453640	13930	13930	13930	13930	0
487	20241107	104200	27453640	13930	13930	13930	13930	0
488	20241107	104100	27453640	13930	13930	13930	13930	0
489	20241107	104000	27453640	13930	13930	13930	13930	0
490	20241107	103900	27453640	13930	13930	13930	13930	0
491	20241107	103800	27453640	13930	13930	13930	13930	0
492	20241107	103700	27453640	13930	13930	13930	13930	1
493	20241107	103600	27439710	13940	13940	13940	13940	0
494	20241107	103500	27439710	13940	13940	13940	13940	0
495	20241107	103400	27439710	13940	13940	13940	13940	0
496	20241107	103300	27439710	13940	13900	13940	13900	2
497	20241107	103200	27411870	13890	13890	13890	13890	0
498	20241107	103100	27411870	13890	13900	13920	13890	55
499	20241107	103000	26647880	13920	13920	13920	13920	0
500	20241107	102900	26647880	13920	13920	13920	13920	0
501	20241107	102800	26647880	13920	13900	13920	13900	2
502	20241107	102700	26620060	13920	13920	13920	13920	0
503	20241107	102600	26620060	13920	13920	13920	13920	0
504	20241107	102500	26620060	13920	13920	13920	13920	0
505	20241107	102400	26620060	13920	13920	13920	13920	0
506	20241107	102300	26620060	13920	13920	13920	13920	0
507	20241107	102200	26620060	13920	13920	13920	13920	0
508	20241107	102100	26620060	13920	13920	13920	13920	0
509	20241107	102000	26620060	13920	13920	13920	13920	0
510	20241107	101900	26620060	13920	13910	13940	13910	8
511	20241107	101800	26508670	13910	13900	13910	13900	2
512	20241107	101700	26480860	13900	13900	13900	13900	0
513	20241107	101600	26480860	13900	13900	13900	13900	3
514	20241107	101500	26439160	13900	13900	13900	13900	0
515	20241107	101400	26439160	13900	13900	13900	13900	1
516	20241107	101300	26425260	13900	13900	13900	13900	4
517	20241107	101200	26369660	13900	13860	13900	13860	8
518	20241107	101100	26258600	13900	13900	13900	13900	0
519	20241107	101000	26258600	13900	13900	13900	13900	0
520	20241107	100900	26258600	13900	13900	13900	13900	0
521	20241107	100800	26258600	13900	13910	13910	13900	75
522	20241107	100700	25215710	13920	13920	13920	13920	0
523	20241107	100600	25215710	13920	13920	13920	13920	0
524	20241107	100500	25215710	13920	13920	13920	13920	0
525	20241107	100400	25215710	13920	13920	13920	13920	32
526	20241107	100300	24770270	13930	13950	13950	13930	15
527	20241107	100200	24561220	13970	13970	13970	13970	0
528	20241107	100100	24561220	13970	13970	13970	13970	0
529	20241107	100000	24561220	13970	13960	13970	13960	4
530	20241107	095900	24505360	13970	13970	13970	13970	0
531	20241107	095800	24505360	13970	13960	13970	13960	4
532	20241107	095700	24449500	13970	13960	13970	13960	9
533	20241107	095600	24323820	13960	13960	13960	13950	43
534	20241107	095500	23723940	13960	13960	13960	13960	7
535	20241107	095400	23626220	13960	13960	13960	13960	100
536	20241107	095300	22230220	13960	13960	13960	13960	0
537	20241107	095200	22230220	13960	13960	13960	13960	1
538	20241107	095100	22216260	13980	13980	13980	13980	0
539	20241107	095000	22216260	13980	13980	13980	13980	0
540	20241107	094900	22216260	13980	13970	13980	13970	4
541	20241107	094800	22160360	13960	13990	13990	13960	32
542	20241107	094700	21713610	13970	13970	13990	13970	3
543	20241107	094600	21671680	13970	13970	13970	13970	1
544	20241107	094500	21657710	13970	13970	13970	13970	50
545	20241107	094400	20959210	13990	13990	13990	13990	0
546	20241107	094300	20959210	13990	13990	13990	13990	0
547	20241107	094200	20959210	13990	13980	13990	13980	26
548	20241107	094100	20595720	13980	13980	13980	13980	43
549	20241107	094000	19994580	13980	13980	13980	13980	2
550	20241107	093900	19966620	13980	13980	13980	13980	0
551	20241107	093800	19966620	13980	13980	13980	13980	35
552	20241107	093700	19477320	13980	13980	13980	13980	0
553	20241107	093600	19477320	13980	13980	13980	13980	63
554	20241107	093500	18596580	13980	13980	13980	13980	29
555	20241107	093400	18191160	13970	13970	13970	13970	5
556	20241107	093300	18121310	13970	13980	13980	13960	13
557	20241107	093200	17939770	13980	13970	13980	13970	5
558	20241107	093100	17869900	13970	13970	13970	13970	15
559	20241107	093000	17660350	13970	13970	13970	13970	0
560	20241107	092900	17660350	13970	13970	13970	13970	0
561	20241107	092800	17660350	13970	13960	13970	13960	4
562	20241107	092700	17604490	13980	13980	13980	13980	0
563	20241107	092600	17604490	13980	13980	13980	13980	0
564	20241107	092500	17604490	13980	13980	13980	13980	0
565	20241107	092400	17604490	13980	13980	13980	13980	0
566	20241107	092300	17604490	13980	13980	13980	13980	1
567	20241107	092200	17590510	13960	13950	13960	13950	47
568	20241107	092100	16934850	13950	13950	13950	13930	24
569	20241107	092000	16600080	13940	13930	13950	13930	7
570	20241107	091900	16502510	13930	13940	13950	13930	102
571	20241107	091800	15080360	13940	13950	13970	13940	131
572	20241107	091700	13254180	13940	13940	13940	13940	0
573	20241107	091600	13254180	13940	13940	13940	13940	0
574	20241107	091500	13254180	13940	13940	13940	13940	0
575	20241107	091400	13254180	13940	13940	13940	13940	0
576	20241107	091300	13254180	13940	13940	13940	13940	0
577	20241107	091200	13254180	13940	13940	13940	13940	0
578	20241107	091100	13254180	13940	13940	13940	13940	0
579	20241107	091000	13254180	13940	13940	13940	13940	10
580	20241107	090900	13114780	13940	13940	13940	13940	1
581	20241107	090800	13100840	13940	13940	13940	13940	10
582	20241107	090700	12961440	13940	13940	13940	13940	0
583	20241107	090600	12961440	13940	13950	13950	13940	63
584	20241107	090500	12083210	13940	13940	13940	13940	0
585	20241107	090400	12083210	13940	14020	14020	13940	5
586	20241107	090300	12013190	14030	14020	14030	14020	180
587	20241107	090200	9487830	13940	14040	14050	13940	429
588	20241107	090100	3487820	14040	14100	14100	14000	54
589	20241107	090000	2729560	14100	14300	14300	13940	192