KissMeData/006390/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184400	60896970	15780	15780	15780	15780	200
3	20231017	184300	60896970	15780	15780	15780	15780	0
4	20231017	184200	60896970	15780	15780	15780	15780	0
5	20231017	184100	60896970	15780	15780	15780	15780	0
6	20231017	184000	60896970	15780	15780	15780	15780	0
7	20231017	183900	60896970	15780	15780	15780	15780	0
8	20231017	183800	60896970	15780	15780	15780	15780	0
9	20231017	183700	60896970	15780	15780	15780	15780	0
10	20231017	183600	60896970	15780	15780	15780	15780	0
11	20231017	183500	60896970	15780	15780	15780	15780	0
12	20231017	183400	60896970	15780	15780	15780	15780	0
13	20231017	183300	60896970	15780	15780	15780	15780	0
14	20231017	183200	60896970	15780	15780	15780	15780	0
15	20231017	183100	60896970	15780	15780	15780	15780	0
16	20231017	183000	60896970	15780	15780	15780	15780	0
17	20231017	182900	60896970	15780	15780	15780	15780	0
18	20231017	182800	60896970	15780	15780	15780	15780	0
19	20231017	182700	60896970	15780	15780	15780	15780	0
20	20231017	182600	60896970	15780	15780	15780	15780	0
21	20231017	182500	60896970	15780	15780	15780	15780	0
22	20231017	182400	60896970	15780	15780	15780	15780	0
23	20231017	182300	60896970	15780	15780	15780	15780	0
24	20231017	182200	60896970	15780	15780	15780	15780	0
25	20231017	182100	60896970	15780	15780	15780	15780	0
26	20231017	182000	60896970	15780	15780	15780	15780	0
27	20231017	181900	60896970	15780	15780	15780	15780	0
28	20231017	181800	60896970	15780	15780	15780	15780	0
29	20231017	181700	60896970	15780	15780	15780	15780	0
30	20231017	181600	60896970	15780	15780	15780	15780	0
31	20231017	181500	60896970	15780	15780	15780	15780	0
32	20231017	181400	60896970	15780	15780	15780	15780	200
33	20231017	181300	60896970	15780	15780	15780	15780	0
34	20231017	181200	60896970	15780	15780	15780	15780	0
35	20231017	181100	60896970	15780	15780	15780	15780	0
36	20231017	181000	60896970	15780	15780	15780	15780	0
37	20231017	180900	60896970	15780	15780	15780	15780	0
38	20231017	180800	60896970	15780	15780	15780	15780	0
39	20231017	180700	60896970	15780	15780	15780	15780	0
40	20231017	180600	60896970	15780	15780	15780	15780	0
41	20231017	180500	60896970	15780	15780	15780	15780	0
42	20231017	180400	60896970	15780	15780	15780	15780	0
43	20231017	180300	60896970	15780	15780	15780	15780	0
44	20231017	180200	60896970	15780	15780	15780	15780	0
45	20231017	180100	60896970	15780	15780	15780	15780	0
46	20231017	180000	60896970	15780	15780	15780	15780	0
47	20231017	175900	60896970	15780	15780	15780	15780	0
48	20231017	175800	60896970	15780	15780	15780	15780	0
49	20231017	175700	60896970	15780	15780	15780	15780	0
50	20231017	175600	60896970	15780	15780	15780	15780	0
51	20231017	175500	60896970	15780	15780	15780	15780	0
52	20231017	175400	60896970	15780	15780	15780	15780	0
53	20231017	175300	60896970	15780	15780	15780	15780	0
54	20231017	175200	60896970	15780	15780	15780	15780	0
55	20231017	175100	60896970	15780	15780	15780	15780	0
56	20231017	175000	60896970	15780	15780	15780	15780	0
57	20231017	174900	60896970	15780	15780	15780	15780	0
58	20231017	174800	60896970	15780	15780	15780	15780	0
59	20231017	174700	60896970	15780	15780	15780	15780	0
60	20231017	174600	60896970	15780	15780	15780	15780	0
61	20231017	174500	60896970	15780	15780	15780	15780	0
62	20231017	174400	60896970	15780	15780	15780	15780	200
63	20231017	174300	60896970	15780	15780	15780	15780	0
64	20231017	174200	60896970	15780	15780	15780	15780	0
65	20231017	174100	60896970	15780	15780	15780	15780	0
66	20231017	174000	60896970	15780	15780	15780	15780	0
67	20231017	173900	60896970	15780	15780	15780	15780	0
68	20231017	173800	60896970	15780	15780	15780	15780	0
69	20231017	173700	60896970	15780	15780	15780	15780	0
70	20231017	173600	60896970	15780	15780	15780	15780	0
71	20231017	173500	60896970	15780	15780	15780	15780	0
72	20231017	173400	60896970	15780	15780	15780	15780	0
73	20231017	173300	60896970	15780	15780	15780	15780	0
74	20231017	173200	60896970	15780	15780	15780	15780	0
75	20231017	173100	60896970	15780	15780	15780	15780	0
76	20231017	173000	60896970	15780	15780	15780	15780	0
77	20231017	172900	60896970	15780	15780	15780	15780	0
78	20231017	172800	60896970	15780	15780	15780	15780	0
79	20231017	172700	60896970	15780	15780	15780	15780	0
80	20231017	172600	60896970	15780	15780	15780	15780	0
81	20231017	172500	60896970	15780	15780	15780	15780	0
82	20231017	172400	60896970	15780	15780	15780	15780	0
83	20231017	172300	60896970	15780	15780	15780	15780	0
84	20231017	172200	60896970	15780	15780	15780	15780	0
85	20231017	172100	60896970	15780	15780	15780	15780	0
86	20231017	172000	60896970	15780	15780	15780	15780	0
87	20231017	171900	60896970	15780	15780	15780	15780	0
88	20231017	171800	60896970	15780	15780	15780	15780	0
89	20231017	171700	60896970	15780	15780	15780	15780	0
90	20231017	171600	60896970	15780	15780	15780	15780	0
91	20231017	171500	60896970	15780	15780	15780	15780	0
92	20231017	171400	60896970	15780	15780	15780	15780	200
93	20231017	171300	60896970	15780	15780	15780	15780	0
94	20231017	171200	60896970	15780	15780	15780	15780	0
95	20231017	171100	60896970	15780	15780	15780	15780	0
96	20231017	171000	60896970	15780	15780	15780	15780	0
97	20231017	170900	60896970	15780	15780	15780	15780	0
98	20231017	170800	60896970	15780	15780	15780	15780	0
99	20231017	170700	60896970	15780	15780	15780	15780	0
100	20231017	170600	60896970	15780	15780	15780	15780	0
101	20231017	170500	60896970	15780	15780	15780	15780	0
102	20231017	170400	60896970	15780	15780	15780	15780	0
103	20231017	170300	60896970	15780	15780	15780	15780	0
104	20231017	170200	60896970	15780	15780	15780	15780	0
105	20231017	170100	60896970	15780	15780	15780	15780	0
106	20231017	170000	60896970	15780	15780	15780	15780	0
107	20231017	165900	60896970	15780	15780	15780	15780	0
108	20231017	165800	60896970	15780	15780	15780	15780	0
109	20231017	165700	60896970	15780	15780	15780	15780	0
110	20231017	165600	60896970	15780	15780	15780	15780	0
111	20231017	165500	60896970	15780	15780	15780	15780	0
112	20231017	165400	60896970	15780	15780	15780	15780	0
113	20231017	165300	60896970	15780	15780	15780	15780	0
114	20231017	165200	60896970	15780	15780	15780	15780	0
115	20231017	165100	60896970	15780	15780	15780	15780	0
116	20231017	165000	60896970	15780	15780	15780	15780	0
117	20231017	164900	60896970	15780	15780	15780	15780	0
118	20231017	164800	60896970	15780	15780	15780	15780	0
119	20231017	164700	60896970	15780	15780	15780	15780	0
120	20231017	164600	60896970	15780	15780	15780	15780	0
121	20231017	164500	60896970	15780	15780	15780	15780	0
122	20231017	164400	60896970	15780	15780	15780	15780	200
123	20231017	164300	60896970	15780	15780	15780	15780	0
124	20231017	164200	60896970	15780	15780	15780	15780	0
125	20231017	164100	60896970	15780	15780	15780	15780	0
126	20231017	164000	60896970	15780	15780	15780	15780	0
127	20231017	163900	60896970	15780	15780	15780	15780	0
128	20231017	163800	60896970	15780	15780	15780	15780	0
129	20231017	163700	60896970	15780	15780	15780	15780	0
130	20231017	163600	60896970	15780	15780	15780	15780	0
131	20231017	163500	60896970	15780	15780	15780	15780	0
132	20231017	163400	60896970	15780	15780	15780	15780	0
133	20231017	163300	60896970	15780	15780	15780	15780	0
134	20231017	163200	60896970	15780	15780	15780	15780	0
135	20231017	163100	60896970	15780	15780	15780	15780	0
136	20231017	163000	60896970	15780	15780	15780	15780	0
137	20231017	162900	60896970	15780	15780	15780	15780	0
138	20231017	162800	60896970	15780	15780	15780	15780	0
139	20231017	162700	60896970	15780	15780	15780	15780	0
140	20231017	162600	60896970	15780	15780	15780	15780	0
141	20231017	162500	60896970	15780	15780	15780	15780	0
142	20231017	162400	60896970	15780	15780	15780	15780	0
143	20231017	162300	60896970	15780	15780	15780	15780	0
144	20231017	162200	60896970	15780	15780	15780	15780	0
145	20231017	162100	60896970	15780	15780	15780	15780	0
146	20231017	162000	60896970	15780	15780	15780	15780	0
147	20231017	161900	60896970	15780	15780	15780	15780	0
148	20231017	161800	60896970	15780	15780	15780	15780	0
149	20231017	161700	60896970	15780	15780	15780	15780	0
150	20231017	161600	60896970	15780	15780	15780	15780	0
151	20231017	161500	60896970	15780	15780	15780	15780	0
152	20231017	161400	60896970	15780	15780	15780	15780	200
153	20231017	161300	60896970	15780	15780	15780	15780	0
154	20231017	161200	60896970	15780	15780	15780	15780	0
155	20231017	161100	60896970	15780	15780	15780	15780	0
156	20231017	161000	60896970	15780	15780	15780	15780	0
157	20231017	160900	60896970	15780	15780	15780	15780	0
158	20231017	160800	60896970	15780	15780	15780	15780	0
159	20231017	160700	60896970	15780	15780	15780	15780	0
160	20231017	160600	60896970	15780	15780	15780	15780	0
161	20231017	160500	60896970	15780	15780	15780	15780	0
162	20231017	160400	60896970	15780	15780	15780	15780	0
163	20231017	160300	60896970	15780	15780	15780	15780	0
164	20231017	160200	60896970	15780	15780	15780	15780	0
165	20231017	160100	60896970	15780	15780	15780	15780	0
166	20231017	160000	60896970	15780	15780	15780	15780	0
167	20231017	155900	60896970	15780	15780	15780	15780	0
168	20231017	155800	60896970	15780	15780	15780	15780	0
169	20231017	155700	60896970	15780	15780	15780	15780	0
170	20231017	155600	60896970	15780	15780	15780	15780	0
171	20231017	155500	60896970	15780	15780	15780	15780	0
172	20231017	155400	60896970	15780	15780	15780	15780	0
173	20231017	155300	60896970	15780	15780	15780	15780	0
174	20231017	155200	60896970	15780	15780	15780	15780	0
175	20231017	155100	60896970	15780	15780	15780	15780	0
176	20231017	155000	60896970	15780	15780	15780	15780	0
177	20231017	154900	60896970	15780	15780	15780	15780	0
178	20231017	154800	60896970	15780	15780	15780	15780	0
179	20231017	154700	60896970	15780	15780	15780	15780	0
180	20231017	154600	60896970	15780	15780	15780	15780	0
181	20231017	154500	60896970	15780	15780	15780	15780	0
182	20231017	154400	60896970	15780	15780	15780	15780	200
183	20231017	154300	60896970	15780	15780	15780	15780	0
184	20231017	154200	60896970	15780	15780	15780	15780	0
185	20231017	154100	60896970	15780	15780	15780	15780	0
186	20231017	154000	60896970	15780	15780	15780	15780	0
187	20231017	153900	60896970	15780	15780	15780	15780	0
188	20231017	153800	60896970	15780	15780	15780	15780	0
189	20231017	153700	60896970	15780	15780	15780	15780	0
190	20231017	153600	60896970	15780	15780	15780	15780	0
191	20231017	153500	60896970	15780	15780	15780	15780	0
192	20231017	153400	60896970	15780	15780	15780	15780	0
193	20231017	153300	60896970	15780	15780	15780	15780	0
194	20231017	153200	60896970	15780	15780	15780	15780	0
195	20231017	153100	60896970	15780	15780	15780	15780	0
196	20231017	153000	60896970	15780	15780	15780	15780	200
197	20231017	152900	57740970	15810	15810	15810	15810	0
198	20231017	152800	57740970	15810	15810	15810	15810	0
199	20231017	152700	57740970	15810	15810	15810	15810	0
200	20231017	152600	57740970	15810	15810	15810	15810	0
201	20231017	152500	57740970	15810	15810	15810	15810	0
202	20231017	152400	57740970	15810	15810	15810	15810	0
203	20231017	152300	57740970	15810	15810	15810	15810	0
204	20231017	152200	57740970	15810	15810	15810	15810	0
205	20231017	152100	57740970	15810	15810	15810	15810	0
206	20231017	152000	57740970	15810	15810	15810	15810	0
207	20231017	151900	57740970	15810	15810	15810	15810	0
208	20231017	151800	57740970	15810	15810	15810	15810	0
209	20231017	151700	57740970	15810	15810	15810	15810	0
210	20231017	151600	57740970	15810	15810	15810	15810	0
211	20231017	151500	57740970	15810	15810	15810	15810	2
212	20231017	151400	57709350	15810	15810	15810	15810	0
213	20231017	151300	57709350	15810	15810	15810	15810	0
214	20231017	151200	57709350	15810	15810	15810	15810	0
215	20231017	151100	57709350	15810	15810	15810	15810	50
216	20231017	151000	56918850	15810	15810	15810	15810	1
217	20231017	150900	56903040	15840	15840	15840	15840	2
218	20231017	150800	56871360	15840	15840	15840	15840	0
219	20231017	150700	56871360	15840	15840	15840	15840	0
220	20231017	150600	56871360	15840	15840	15840	15840	0
221	20231017	150500	56871360	15840	15840	15840	15840	0
222	20231017	150400	56871360	15840	15840	15840	15840	0
223	20231017	150300	56871360	15840	15840	15840	15840	0
224	20231017	150200	56871360	15840	15840	15840	15840	1
225	20231017	150100	56855520	15810	15810	15810	15810	0
226	20231017	150000	56855520	15810	15810	15810	15810	0
227	20231017	145900	56855520	15810	15810	15810	15810	0
228	20231017	145800	56855520	15810	15810	15810	15810	16
229	20231017	145700	56602560	15810	15810	15810	15810	0
230	20231017	145600	56602560	15810	15810	15810	15810	1
231	20231017	145500	56586750	15810	15810	15810	15810	0
232	20231017	145400	56586750	15810	15810	15810	15810	0
233	20231017	145300	56586750	15810	15810	15810	15810	0
234	20231017	145200	56586750	15810	15810	15810	15810	1
235	20231017	145100	56570940	15810	15810	15810	15810	0
236	20231017	145000	56570940	15810	15810	15810	15810	0
237	20231017	144900	56570940	15810	15810	15810	15810	0
238	20231017	144800	56570940	15810	15810	15810	15810	0
239	20231017	144700	56570940	15810	15810	15810	15810	0
240	20231017	144600	56570940	15810	15810	15810	15810	0
241	20231017	144500	56570940	15810	15810	15810	15810	0
242	20231017	144400	56570940	15810	15810	15810	15810	0
243	20231017	144300	56570940	15810	15810	15810	15810	0
244	20231017	144200	56570940	15810	15810	15810	15810	0
245	20231017	144100	56570940	15810	15810	15810	15810	0
246	20231017	144000	56570940	15810	15810	15810	15810	0
247	20231017	143900	56570940	15810	15810	15810	15810	0
248	20231017	143800	56570940	15810	15810	15810	15810	0
249	20231017	143700	56570940	15810	15810	15810	15810	6
250	20231017	143600	56476080	15810	15810	15810	15810	0
251	20231017	143500	56476080	15810	15810	15810	15810	0
252	20231017	143400	56476080	15810	15810	15810	15810	0
253	20231017	143300	56476080	15810	15810	15810	15810	0
254	20231017	143200	56476080	15810	15810	15810	15810	0
255	20231017	143100	56476080	15810	15810	15810	15810	0
256	20231017	143000	56476080	15810	15810	15810	15810	2
257	20231017	142900	56444460	15840	15820	15840	15810	9
258	20231017	142800	56302070	15830	15840	15840	15830	81
259	20231017	142700	55019750	15840	15840	15840	15840	1
260	20231017	142600	55003910	15850	15850	15850	15850	0
261	20231017	142500	55003910	15850	15850	15850	15850	21
262	20231017	142400	54671060	15860	15860	15860	15860	0
263	20231017	142300	54671060	15860	15860	15860	15860	0
264	20231017	142200	54671060	15860	15860	15860	15860	0
265	20231017	142100	54671060	15860	15860	15860	15860	0
266	20231017	142000	54671060	15860	15860	15860	15860	0
267	20231017	141900	54671060	15860	15860	15860	15860	1
268	20231017	141800	54655200	15860	15860	15860	15860	0
269	20231017	141700	54655200	15860	15860	15860	15860	0
270	20231017	141600	54655200	15860	15860	15860	15860	0
271	20231017	141500	54655200	15860	15860	15860	15860	0
272	20231017	141400	54655200	15860	15860	15860	15860	0
273	20231017	141300	54655200	15860	15860	15860	15860	0
274	20231017	141200	54655200	15860	15860	15860	15860	0
275	20231017	141100	54655200	15860	15860	15860	15860	0
276	20231017	141000	54655200	15860	15860	15860	15860	0
277	20231017	140900	54655200	15860	15860	15860	15860	0
278	20231017	140800	54655200	15860	15860	15860	15860	0
279	20231017	140700	54655200	15860	15860	15860	15860	0
280	20231017	140600	54655200	15860	15860	15860	15860	0
281	20231017	140500	54655200	15860	15860	15860	15860	0
282	20231017	140400	54655200	15860	15860	15860	15860	0
283	20231017	140300	54655200	15860	15860	15860	15860	0
284	20231017	140200	54655200	15860	15860	15860	15860	0
285	20231017	140100	54655200	15860	15860	15860	15860	0
286	20231017	140000	54655200	15860	15870	15870	15860	74
287	20231017	135900	53481500	15880	15880	15880	15880	0
288	20231017	135800	53481500	15880	15880	15880	15880	0
289	20231017	135700	53481500	15880	15880	15880	15880	0
290	20231017	135600	53481500	15880	15880	15880	15880	0
291	20231017	135500	53481500	15880	15880	15880	15880	0
292	20231017	135400	53481500	15880	15880	15880	15880	0
293	20231017	135300	53481500	15880	15880	15880	15880	0
294	20231017	135200	53481500	15880	15880	15880	15880	0
295	20231017	135100	53481500	15880	15880	15880	15880	0
296	20231017	135000	53481500	15880	15880	15880	15880	0
297	20231017	134900	53481500	15880	15880	15880	15880	0
298	20231017	134800	53481500	15880	15880	15880	15880	0
299	20231017	134700	53481500	15880	15880	15880	15880	0
300	20231017	134600	53481500	15880	15880	15880	15880	0
301	20231017	134500	53481500	15880	15880	15880	15880	0
302	20231017	134400	53481500	15880	15880	15880	15880	0
303	20231017	134300	53481500	15880	15880	15880	15880	0
304	20231017	134200	53481500	15880	15880	15880	15880	1
305	20231017	134100	53465620	15880	15880	15880	15880	0
306	20231017	134000	53465620	15880	15880	15880	15880	0
307	20231017	133900	53465620	15880	15880	15880	15880	0
308	20231017	133800	53465620	15880	15880	15880	15880	0
309	20231017	133700	53465620	15880	15880	15880	15880	0
310	20231017	133600	53465620	15880	15880	15880	15880	0
311	20231017	133500	53465620	15880	15880	15880	15880	1
312	20231017	133400	53449740	15880	15880	15880	15880	0
313	20231017	133300	53449740	15880	15880	15880	15880	0
314	20231017	133200	53449740	15880	15880	15880	15880	0
315	20231017	133100	53449740	15880	15880	15880	15880	0
316	20231017	133000	53449740	15880	15880	15880	15880	0
317	20231017	132900	53449740	15880	15880	15880	15880	0
318	20231017	132800	53449740	15880	15880	15880	15880	0
319	20231017	132700	53449740	15880	15880	15880	15880	0
320	20231017	132600	53449740	15880	15880	15880	15880	0
321	20231017	132500	53449740	15880	15880	15880	15880	0
322	20231017	132400	53449740	15880	15880	15880	15880	0
323	20231017	132300	53449740	15880	15880	15880	15880	0
324	20231017	132200	53449740	15880	15880	15880	15880	0
325	20231017	132100	53449740	15880	15880	15880	15880	0
326	20231017	132000	53449740	15880	15880	15880	15880	0
327	20231017	131900	53449740	15880	15880	15880	15880	0
328	20231017	131800	53449740	15880	15880	15880	15880	0
329	20231017	131700	53449740	15880	15880	15880	15880	0
330	20231017	131600	53449740	15880	15880	15880	15880	0
331	20231017	131500	53449740	15880	15860	15880	15860	2
332	20231017	131400	53418000	15880	15880	15880	15880	0
333	20231017	131300	53418000	15880	15880	15880	15880	0
334	20231017	131200	53418000	15880	15880	15880	15880	0
335	20231017	131100	53418000	15880	15880	15880	15880	0
336	20231017	131000	53418000	15880	15880	15880	15880	0
337	20231017	130900	53418000	15880	15880	15880	15880	0
338	20231017	130800	53418000	15880	15880	15880	15880	0
339	20231017	130700	53418000	15880	15880	15880	15880	0
340	20231017	130600	53418000	15880	15880	15880	15880	0
341	20231017	130500	53418000	15880	15880	15880	15880	0
342	20231017	130400	53418000	15880	15880	15880	15880	0
343	20231017	130300	53418000	15880	15880	15880	15880	0
344	20231017	130200	53418000	15880	15880	15880	15880	0
345	20231017	130100	53418000	15880	15880	15880	15880	0
346	20231017	130000	53418000	15880	15880	15880	15860	3
347	20231017	125900	53370380	15880	15880	15880	15880	0
348	20231017	125800	53370380	15880	15880	15880	15880	0
349	20231017	125700	53370380	15880	15880	15880	15880	0
350	20231017	125600	53370380	15880	15880	15880	15880	0
351	20231017	125500	53370380	15880	15880	15880	15880	0
352	20231017	125400	53370380	15880	15880	15880	15880	0
353	20231017	125300	53370380	15880	15880	15880	15880	0
354	20231017	125200	53370380	15880	15880	15880	15880	0
355	20231017	125100	53370380	15880	15880	15880	15880	0
356	20231017	125000	53370380	15880	15880	15880	15880	200
357	20231017	124900	50194380	15880	15880	15880	15880	0
358	20231017	124800	50194380	15880	15880	15880	15880	0
359	20231017	124700	50194380	15880	15880	15880	15880	0
360	20231017	124600	50194380	15880	15880	15880	15880	0
361	20231017	124500	50194380	15880	15880	15880	15880	0
362	20231017	124400	50194380	15880	15880	15880	15880	0
363	20231017	124300	50194380	15880	15880	15880	15880	0
364	20231017	124200	50194380	15880	15880	15880	15880	0
365	20231017	124100	50194380	15880	15880	15880	15880	0
366	20231017	124000	50194380	15880	15880	15880	15880	0
367	20231017	123900	50194380	15880	15880	15880	15880	0
368	20231017	123800	50194380	15880	15880	15880	15880	0
369	20231017	123700	50194380	15880	15880	15880	15880	0
370	20231017	123600	50194380	15880	15880	15880	15880	0
371	20231017	123500	50194380	15880	15880	15880	15880	0
372	20231017	123400	50194380	15880	15880	15880	15880	0
373	20231017	123300	50194380	15880	15880	15880	15880	0
374	20231017	123200	50194380	15880	15880	15880	15880	0
375	20231017	123100	50194380	15880	15880	15880	15880	0
376	20231017	123000	50194380	15880	15880	15880	15880	0
377	20231017	122900	50194380	15880	15880	15880	15880	0
378	20231017	122800	50194380	15880	15880	15880	15880	0
379	20231017	122700	50194380	15880	15880	15880	15880	0
380	20231017	122600	50194380	15880	15880	15880	15880	0
381	20231017	122500	50194380	15880	15880	15880	15880	0
382	20231017	122400	50194380	15880	15880	15880	15880	0
383	20231017	122300	50194380	15880	15880	15880	15880	0
384	20231017	122200	50194380	15880	15880	15880	15880	0
385	20231017	122100	50194380	15880	15880	15880	15880	0
386	20231017	122000	50194380	15880	15880	15880	15880	0
387	20231017	121900	50194380	15880	15880	15880	15880	0
388	20231017	121800	50194380	15880	15880	15880	15880	0
389	20231017	121700	50194380	15880	15880	15880	15880	0
390	20231017	121600	50194380	15880	15880	15880	15880	0
391	20231017	121500	50194380	15880	15880	15880	15880	0
392	20231017	121400	50194380	15880	15880	15880	15880	0
393	20231017	121300	50194380	15880	15880	15880	15880	0
394	20231017	121200	50194380	15880	15880	15880	15880	0
395	20231017	121100	50194380	15880	15880	15880	15880	0
396	20231017	121000	50194380	15880	15880	15880	15880	0
397	20231017	120900	50194380	15880	15880	15880	15880	0
398	20231017	120800	50194380	15880	15880	15880	15880	10
399	20231017	120700	50035580	15880	15880	15880	15880	0
400	20231017	120600	50035580	15880	15880	15880	15880	0
401	20231017	120500	50035580	15880	15880	15880	15880	0
402	20231017	120400	50035580	15880	15880	15880	15880	0
403	20231017	120300	50035580	15880	15880	15880	15880	0
404	20231017	120200	50035580	15880	15880	15880	15880	0
405	20231017	120100	50035580	15880	15880	15880	15880	0
406	20231017	120000	50035580	15880	15880	15880	15880	0
407	20231017	115900	50035580	15880	15880	15880	15880	0
408	20231017	115800	50035580	15880	15880	15880	15880	0
409	20231017	115700	50035580	15880	15880	15880	15880	0
410	20231017	115600	50035580	15880	15880	15880	15880	0
411	20231017	115500	50035580	15880	15880	15880	15880	0
412	20231017	115400	50035580	15880	15880	15880	15880	0
413	20231017	115300	50035580	15880	15880	15880	15880	0
414	20231017	115200	50035580	15880	15880	15880	15880	0
415	20231017	115100	50035580	15880	15880	15880	15880	0
416	20231017	115000	50035580	15880	15880	15880	15880	0
417	20231017	114900	50035580	15880	15880	15880	15880	0
418	20231017	114800	50035580	15880	15880	15880	15880	0
419	20231017	114700	50035580	15880	15880	15880	15880	0
420	20231017	114600	50035580	15880	15880	15880	15880	0
421	20231017	114500	50035580	15880	15880	15880	15880	1
422	20231017	114400	50019700	15890	15890	15890	15890	0
423	20231017	114300	50019700	15890	15890	15890	15890	0
424	20231017	114200	50019700	15890	15890	15890	15890	0
425	20231017	114100	50019700	15890	15890	15890	15890	0
426	20231017	114000	50019700	15890	15890	15890	15890	0
427	20231017	113900	50019700	15890	15890	15890	15890	1
428	20231017	113800	50003810	15880	15880	15880	15880	0
429	20231017	113700	50003810	15880	15880	15880	15880	0
430	20231017	113600	50003810	15880	15880	15880	15880	0
431	20231017	113500	50003810	15880	15880	15880	15880	0
432	20231017	113400	50003810	15880	15880	15880	15880	0
433	20231017	113300	50003810	15880	15880	15880	15880	0
434	20231017	113200	50003810	15880	15880	15880	15880	0
435	20231017	113100	50003810	15880	15880	15880	15880	0
436	20231017	113000	50003810	15880	15880	15880	15880	2
437	20231017	112900	49972050	15880	15880	15880	15880	0
438	20231017	112800	49972050	15880	15880	15880	15880	0
439	20231017	112700	49972050	15880	15880	15880	15880	1
440	20231017	112600	49956170	15890	15890	15890	15890	1
441	20231017	112500	49940280	15880	15880	15880	15880	0
442	20231017	112400	49940280	15880	15880	15880	15880	0
443	20231017	112300	49940280	15880	15880	15880	15880	0
444	20231017	112200	49940280	15880	15880	15880	15880	0
445	20231017	112100	49940280	15880	15880	15880	15880	0
446	20231017	112000	49940280	15880	15880	15880	15880	0
447	20231017	111900	49940280	15880	15880	15880	15880	0
448	20231017	111800	49940280	15880	15880	15880	15880	0
449	20231017	111700	49940280	15880	15880	15880	15880	0
450	20231017	111600	49940280	15880	15880	15880	15880	0
451	20231017	111500	49940280	15880	15880	15880	15880	490
452	20231017	111400	42159080	15870	15870	15870	15870	0
453	20231017	111300	42159080	15870	15870	15870	15870	0
454	20231017	111200	42159080	15870	15870	15870	15870	0
455	20231017	111100	42159080	15870	15860	15870	15860	278
456	20231017	111000	37747320	15870	15870	15870	15870	0
457	20231017	110900	37747320	15870	15870	15870	15870	0
458	20231017	110800	37747320	15870	15870	15870	15870	0
459	20231017	110700	37747320	15870	15870	15870	15870	0
460	20231017	110600	37747320	15870	15870	15870	15870	0
461	20231017	110500	37747320	15870	15870	15870	15870	0
462	20231017	110400	37747320	15870	15870	15870	15870	0
463	20231017	110300	37747320	15870	15870	15870	15870	0
464	20231017	110200	37747320	15870	15870	15870	15870	0
465	20231017	110100	37747320	15870	15870	15870	15870	0
466	20231017	110000	37747320	15870	15870	15870	15870	0
467	20231017	105900	37747320	15870	15870	15870	15870	0
468	20231017	105800	37747320	15870	15870	15870	15870	20
469	20231017	105700	37429920	15860	15860	15860	15860	0
470	20231017	105600	37429920	15860	15860	15860	15860	0
471	20231017	105500	37429920	15860	15860	15860	15860	0
472	20231017	105400	37429920	15860	15860	15860	15860	0
473	20231017	105300	37429920	15860	15860	15860	15860	0
474	20231017	105200	37429920	15860	15860	15860	15860	0
475	20231017	105100	37429920	15860	15860	15860	15860	0
476	20231017	105000	37429920	15860	15860	15860	15860	0
477	20231017	104900	37429920	15860	15860	15860	15860	0
478	20231017	104800	37429920	15860	15860	15860	15860	0
479	20231017	104700	37429920	15860	15860	15860	15860	0
480	20231017	104600	37429920	15860	15860	15860	15860	0
481	20231017	104500	37429920	15860	15860	15860	15860	0
482	20231017	104400	37429920	15860	15860	15860	15860	0
483	20231017	104300	37429920	15860	15860	15860	15860	1
484	20231017	104200	37414060	15860	15860	15860	15860	0
485	20231017	104100	37414060	15860	15860	15860	15860	2
486	20231017	104000	37382340	15860	15860	15860	15860	0
487	20231017	103900	37382340	15860	15860	15860	15860	0
488	20231017	103800	37382340	15860	15860	15860	15860	0
489	20231017	103700	37382340	15860	15860	15860	15860	0
490	20231017	103600	37382340	15860	15860	15860	15860	0
491	20231017	103500	37382340	15860	15860	15860	15860	0
492	20231017	103400	37382340	15860	15860	15860	15860	0
493	20231017	103300	37382340	15860	15860	15860	15860	0
494	20231017	103200	37382340	15860	15840	15860	15840	2
495	20231017	103100	37350640	15840	15840	15840	15840	0
496	20231017	103000	37350640	15840	15840	15840	15840	0
497	20231017	102900	37350640	15840	15840	15840	15840	0
498	20231017	102800	37350640	15840	15840	15840	15840	0
499	20231017	102700	37350640	15840	15840	15840	15840	0
500	20231017	102600	37350640	15840	15840	15840	15840	0
501	20231017	102500	37350640	15840	15840	15840	15840	0
502	20231017	102400	37350640	15840	15840	15840	15840	150
503	20231017	102300	34974640	15840	15840	15840	15840	0
504	20231017	102200	34974640	15840	15840	15840	15840	0
505	20231017	102100	34974640	15840	15840	15840	15840	72
506	20231017	102000	33834160	15830	15830	15830	15830	0
507	20231017	101900	33834160	15830	15830	15830	15830	0
508	20231017	101800	33834160	15830	15830	15830	15830	0
509	20231017	101700	33834160	15830	15830	15830	15830	0
510	20231017	101600	33834160	15830	15830	15830	15830	0
511	20231017	101500	33834160	15830	15830	15830	15830	0
512	20231017	101400	33834160	15830	15830	15830	15830	0
513	20231017	101300	33834160	15830	15830	15830	15830	7
514	20231017	101200	33723350	15840	15840	15840	15840	0
515	20231017	101100	33723350	15840	15840	15840	15840	0
516	20231017	101000	33723350	15840	15840	15840	15840	0
517	20231017	100900	33723350	15840	15840	15840	15840	0
518	20231017	100800	33723350	15840	15840	15840	15840	10
519	20231017	100700	33564950	15840	15840	15840	15840	0
520	20231017	100600	33564950	15840	15840	15840	15840	63
521	20231017	100500	32567030	15830	15830	15830	15830	30
522	20231017	100400	32092130	15830	15830	15830	15830	0
523	20231017	100300	32092130	15830	15830	15830	15830	0
524	20231017	100200	32092130	15830	15830	15830	15830	0
525	20231017	100100	32092130	15830	15830	15830	15830	0
526	20231017	100000	32092130	15830	15830	15830	15830	0
527	20231017	095900	32092130	15830	15830	15830	15830	0
528	20231017	095800	32092130	15830	15830	15830	15830	2
529	20231017	095700	32060470	15830	15830	15830	15830	0
530	20231017	095600	32060470	15830	15830	15830	15830	0
531	20231017	095500	32060470	15830	15830	15830	15830	0
532	20231017	095400	32060470	15830	15840	15840	15830	31
533	20231017	095300	31569670	15840	15840	15840	15840	100
534	20231017	095200	29985670	15870	15870	15870	15870	0
535	20231017	095100	29985670	15870	15870	15870	15870	0
536	20231017	095000	29985670	15870	15870	15870	15870	0
537	20231017	094900	29985670	15870	15870	15870	15870	0
538	20231017	094800	29985670	15870	15870	15870	15870	2
539	20231017	094700	29953930	15840	15840	15840	15840	0
540	20231017	094600	29953930	15840	15840	15840	15840	0
541	20231017	094500	29953930	15840	15840	15840	15840	0
542	20231017	094400	29953930	15840	15840	15840	15840	0
543	20231017	094300	29953930	15840	15850	15850	15840	12
544	20231017	094200	29763840	15880	15880	15880	15880	0
545	20231017	094100	29763840	15880	15880	15880	15880	0
546	20231017	094000	29763840	15880	15880	15880	15880	0
547	20231017	093900	29763840	15880	15880	15880	15880	0
548	20231017	093800	29763840	15880	15880	15880	15880	0
549	20231017	093700	29763840	15880	15880	15880	15880	0
550	20231017	093600	29763840	15880	15880	15880	15880	7
551	20231017	093500	29652680	15880	15880	15880	15880	0
552	20231017	093400	29652680	15880	15880	15880	15880	0
553	20231017	093300	29652680	15880	15880	15880	15880	0
554	20231017	093200	29652680	15880	15880	15880	15880	1
555	20231017	093100	29636800	15880	15880	15880	15880	1
556	20231017	093000	29620920	15830	15870	15870	15830	800
557	20231017	092900	16947530	15870	15870	15870	15870	3
558	20231017	092800	16899920	15850	15850	15850	15850	0
559	20231017	092700	16899920	15850	15850	15850	15850	0
560	20231017	092600	16899920	15850	15840	15850	15840	158
561	20231017	092500	14397190	15840	15840	15840	15840	0
562	20231017	092400	14397190	15840	15840	15840	15840	5
563	20231017	092300	14317990	15840	15840	15840	15840	0
564	20231017	092200	14317990	15840	15840	15840	15840	0
565	20231017	092100	14317990	15840	15840	15840	15840	0
566	20231017	092000	14317990	15840	15840	15840	15840	5
567	20231017	091900	14238790	15840	15840	15840	15840	3
568	20231017	091800	14191270	15840	15840	15840	15840	0
569	20231017	091700	14191270	15840	15840	15840	15840	20
570	20231017	091600	13874470	15840	15840	15840	15840	0
571	20231017	091500	13874470	15840	15840	15840	15840	0
572	20231017	091400	13874470	15840	15840	15840	15840	0
573	20231017	091300	13874470	15840	15840	15840	15840	0
574	20231017	091200	13874470	15840	15840	15840	15840	0
575	20231017	091100	13874470	15840	15840	15840	15840	172
576	20231017	091000	11149990	15820	15820	15820	15820	1
577	20231017	090900	11134170	15810	15810	15810	15810	0
578	20231017	090800	11134170	15810	15810	15810	15810	34
579	20231017	090700	10596630	15800	15800	15800	15800	0
580	20231017	090600	10596630	15800	15800	15800	15800	0
581	20231017	090500	10596630	15800	15800	15800	15800	45
582	20231017	090400	9885630	15780	15760	15780	15760	200
583	20231017	090300	6730530	15740	15740	15740	15740	0
584	20231017	090200	6730530	15740	15750	15750	15740	5
585	20231017	090100	6651800	15730	15730	15730	15730	23
586	20231017	090000	6290010	16010	16010	16010	15600	402