KissMeData/006390/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184500	72638710	16010	16010	16010	16010	25
3	20231123	184400	72638710	16010	16010	16010	16010	0
4	20231123	184300	72638710	16010	16010	16010	16010	0
5	20231123	184200	72638710	16010	16010	16010	16010	0
6	20231123	184100	72638710	16010	16010	16010	16010	0
7	20231123	184000	72638710	16010	16010	16010	16010	0
8	20231123	183900	72638710	16010	16010	16010	16010	0
9	20231123	183800	72638710	16010	16010	16010	16010	0
10	20231123	183700	72638710	16010	16010	16010	16010	0
11	20231123	183600	72638710	16010	16010	16010	16010	0
12	20231123	183500	72638710	16010	16010	16010	16010	0
13	20231123	183400	72638710	16010	16010	16010	16010	0
14	20231123	183300	72638710	16010	16010	16010	16010	0
15	20231123	183200	72638710	16010	16010	16010	16010	0
16	20231123	183100	72638710	16010	16010	16010	16010	0
17	20231123	183000	72638710	16010	16010	16010	16010	0
18	20231123	182900	72638710	16010	16010	16010	16010	0
19	20231123	182800	72638710	16010	16010	16010	16010	0
20	20231123	182700	72638710	16010	16010	16010	16010	0
21	20231123	182600	72638710	16010	16010	16010	16010	0
22	20231123	182500	72638710	16010	16010	16010	16010	0
23	20231123	182400	72638710	16010	16010	16010	16010	0
24	20231123	182300	72638710	16010	16010	16010	16010	0
25	20231123	182200	72638710	16010	16010	16010	16010	0
26	20231123	182100	72638710	16010	16010	16010	16010	0
27	20231123	182000	72638710	16010	16010	16010	16010	0
28	20231123	181900	72638710	16010	16010	16010	16010	0
29	20231123	181800	72638710	16010	16010	16010	16010	0
30	20231123	181700	72638710	16010	16010	16010	16010	0
31	20231123	181600	72638710	16010	16010	16010	16010	0
32	20231123	181500	72638710	16010	16010	16010	16010	25
33	20231123	181400	72638710	16010	16010	16010	16010	0
34	20231123	181300	72638710	16010	16010	16010	16010	0
35	20231123	181200	72638710	16010	16010	16010	16010	0
36	20231123	181100	72638710	16010	16010	16010	16010	0
37	20231123	181000	72638710	16010	16010	16010	16010	0
38	20231123	180900	72638710	16010	16010	16010	16010	0
39	20231123	180800	72638710	16010	16010	16010	16010	0
40	20231123	180700	72638710	16010	16010	16010	16010	0
41	20231123	180600	72638710	16010	16010	16010	16010	0
42	20231123	180500	72638710	16010	16010	16010	16010	0
43	20231123	180400	72638710	16010	16010	16010	16010	0
44	20231123	180300	72638710	16010	16010	16010	16010	0
45	20231123	180200	72638710	16010	16010	16010	16010	0
46	20231123	180100	72638710	16010	16010	16010	16010	0
47	20231123	180000	72638710	16010	16010	16010	16010	0
48	20231123	175900	72638710	16010	16010	16010	16010	0
49	20231123	175800	72638710	16010	16010	16010	16010	0
50	20231123	175700	72638710	16010	16010	16010	16010	0
51	20231123	175600	72638710	16010	16010	16010	16010	0
52	20231123	175500	72638710	16010	16010	16010	16010	0
53	20231123	175400	72638710	16010	16010	16010	16010	0
54	20231123	175300	72638710	16010	16010	16010	16010	0
55	20231123	175200	72638710	16010	16010	16010	16010	0
56	20231123	175100	72638710	16010	16010	16010	16010	0
57	20231123	175000	72638710	16010	16010	16010	16010	0
58	20231123	174900	72638710	16010	16010	16010	16010	0
59	20231123	174800	72638710	16010	16010	16010	16010	0
60	20231123	174700	72638710	16010	16010	16010	16010	0
61	20231123	174600	72638710	16010	16010	16010	16010	0
62	20231123	174500	72638710	16010	16010	16010	16010	25
63	20231123	174400	72638710	16010	16010	16010	16010	0
64	20231123	174300	72638710	16010	16010	16010	16010	0
65	20231123	174200	72638710	16010	16010	16010	16010	0
66	20231123	174100	72638710	16010	16010	16010	16010	0
67	20231123	174000	72638710	16010	16010	16010	16010	0
68	20231123	173900	72638710	16010	16010	16010	16010	0
69	20231123	173800	72638710	16010	16010	16010	16010	0
70	20231123	173700	72638710	16010	16010	16010	16010	0
71	20231123	173600	72638710	16010	16010	16010	16010	0
72	20231123	173500	72638710	16010	16010	16010	16010	0
73	20231123	173400	72638710	16010	16010	16010	16010	0
74	20231123	173300	72638710	16010	16010	16010	16010	0
75	20231123	173200	72638710	16010	16010	16010	16010	0
76	20231123	173100	72638710	16010	16010	16010	16010	0
77	20231123	173000	72638710	16010	16010	16010	16010	0
78	20231123	172900	72638710	16010	16010	16010	16010	0
79	20231123	172800	72638710	16010	16010	16010	16010	0
80	20231123	172700	72638710	16010	16010	16010	16010	0
81	20231123	172600	72638710	16010	16010	16010	16010	0
82	20231123	172500	72638710	16010	16010	16010	16010	0
83	20231123	172400	72638710	16010	16010	16010	16010	0
84	20231123	172300	72638710	16010	16010	16010	16010	0
85	20231123	172200	72638710	16010	16010	16010	16010	0
86	20231123	172100	72638710	16010	16010	16010	16010	0
87	20231123	172000	72638710	16010	16010	16010	16010	0
88	20231123	171900	72638710	16010	16010	16010	16010	0
89	20231123	171800	72638710	16010	16010	16010	16010	0
90	20231123	171700	72638710	16010	16010	16010	16010	0
91	20231123	171600	72638710	16010	16010	16010	16010	0
92	20231123	171500	72638710	16010	16010	16010	16010	25
93	20231123	171400	72638710	16010	16010	16010	16010	0
94	20231123	171300	72638710	16010	16010	16010	16010	0
95	20231123	171200	72638710	16010	16010	16010	16010	0
96	20231123	171100	72638710	16010	16010	16010	16010	0
97	20231123	171000	72638710	16010	16010	16010	16010	0
98	20231123	170900	72638710	16010	16010	16010	16010	0
99	20231123	170800	72638710	16010	16010	16010	16010	0
100	20231123	170700	72638710	16010	16010	16010	16010	0
101	20231123	170600	72638710	16010	16010	16010	16010	0
102	20231123	170500	72638710	16010	16010	16010	16010	0
103	20231123	170400	72638710	16010	16010	16010	16010	0
104	20231123	170300	72638710	16010	16010	16010	16010	0
105	20231123	170200	72638710	16010	16010	16010	16010	0
106	20231123	170100	72638710	16010	16010	16010	16010	0
107	20231123	170000	72638710	16010	16010	16010	16010	0
108	20231123	165900	72638710	16010	16010	16010	16010	0
109	20231123	165800	72638710	16010	16010	16010	16010	0
110	20231123	165700	72638710	16010	16010	16010	16010	0
111	20231123	165600	72638710	16010	16010	16010	16010	0
112	20231123	165500	72638710	16010	16010	16010	16010	0
113	20231123	165400	72638710	16010	16010	16010	16010	0
114	20231123	165300	72638710	16010	16010	16010	16010	0
115	20231123	165200	72638710	16010	16010	16010	16010	0
116	20231123	165100	72638710	16010	16010	16010	16010	0
117	20231123	165000	72638710	16010	16010	16010	16010	0
118	20231123	164900	72638710	16010	16010	16010	16010	0
119	20231123	164800	72638710	16010	16010	16010	16010	0
120	20231123	164700	72638710	16010	16010	16010	16010	0
121	20231123	164600	72638710	16010	16010	16010	16010	0
122	20231123	164500	72638710	16010	16010	16010	16010	25
123	20231123	164400	72638710	16010	16010	16010	16010	0
124	20231123	164300	72638710	16010	16010	16010	16010	0
125	20231123	164200	72638710	16010	16010	16010	16010	0
126	20231123	164100	72638710	16010	16010	16010	16010	0
127	20231123	164000	72638710	16010	16010	16010	16010	0
128	20231123	163900	72638710	16010	16010	16010	16010	0
129	20231123	163800	72638710	16010	16010	16010	16010	0
130	20231123	163700	72638710	16010	16010	16010	16010	0
131	20231123	163600	72638710	16010	16010	16010	16010	0
132	20231123	163500	72638710	16010	16010	16010	16010	0
133	20231123	163400	72638710	16010	16010	16010	16010	0
134	20231123	163300	72638710	16010	16010	16010	16010	0
135	20231123	163200	72638710	16010	16010	16010	16010	0
136	20231123	163100	72638710	16010	16010	16010	16010	0
137	20231123	163000	72638710	16010	16010	16010	16010	0
138	20231123	162900	72638710	16010	16010	16010	16010	0
139	20231123	162800	72638710	16010	16010	16010	16010	0
140	20231123	162700	72638710	16010	16010	16010	16010	0
141	20231123	162600	72638710	16010	16010	16010	16010	0
142	20231123	162500	72638710	16010	16010	16010	16010	0
143	20231123	162400	72638710	16010	16010	16010	16010	0
144	20231123	162300	72638710	16010	16010	16010	16010	0
145	20231123	162200	72638710	16010	16010	16010	16010	0
146	20231123	162100	72638710	16010	16010	16010	16010	0
147	20231123	162000	72638710	16010	16010	16010	16010	0
148	20231123	161900	72638710	16010	16010	16010	16010	0
149	20231123	161800	72638710	16010	16010	16010	16010	0
150	20231123	161700	72638710	16010	16010	16010	16010	0
151	20231123	161600	72638710	16010	16010	16010	16010	0
152	20231123	161500	72638710	16010	16010	16010	16010	25
153	20231123	161400	72638710	16010	16010	16010	16010	0
154	20231123	161300	72638710	16010	16010	16010	16010	0
155	20231123	161200	72638710	16010	16010	16010	16010	0
156	20231123	161100	72638710	16010	16010	16010	16010	0
157	20231123	161000	72638710	16010	16010	16010	16010	0
158	20231123	160900	72638710	16010	16010	16010	16010	0
159	20231123	160800	72638710	16010	16010	16010	16010	0
160	20231123	160700	72638710	16010	16010	16010	16010	0
161	20231123	160600	72638710	16010	16010	16010	16010	0
162	20231123	160500	72638710	16010	16010	16010	16010	0
163	20231123	160400	72638710	16010	16010	16010	16010	0
164	20231123	160300	72638710	16010	16010	16010	16010	0
165	20231123	160200	72638710	16010	16010	16010	16010	0
166	20231123	160100	72638710	16010	16010	16010	16010	0
167	20231123	160000	72638710	16010	16010	16010	16010	0
168	20231123	155900	72638710	16010	16010	16010	16010	0
169	20231123	155800	72638710	16010	16010	16010	16010	0
170	20231123	155700	72638710	16010	16010	16010	16010	0
171	20231123	155600	72638710	16010	16010	16010	16010	0
172	20231123	155500	72638710	16010	16010	16010	16010	0
173	20231123	155400	72638710	16010	16010	16010	16010	0
174	20231123	155300	72638710	16010	16010	16010	16010	0
175	20231123	155200	72638710	16010	16010	16010	16010	0
176	20231123	155100	72638710	16010	16010	16010	16010	0
177	20231123	155000	72638710	16010	16010	16010	16010	0
178	20231123	154900	72638710	16010	16010	16010	16010	0
179	20231123	154800	72638710	16010	16010	16010	16010	0
180	20231123	154700	72638710	16010	16010	16010	16010	0
181	20231123	154600	72638710	16010	16010	16010	16010	0
182	20231123	154500	72638710	16010	16010	16010	16010	25
183	20231123	154400	72638710	16010	16010	16010	16010	0
184	20231123	154300	72638710	16010	16010	16010	16010	0
185	20231123	154200	72638710	16010	16010	16010	16010	0
186	20231123	154100	72638710	16010	16010	16010	16010	0
187	20231123	154000	72638710	16010	16010	16010	16010	0
188	20231123	153900	72638710	16010	16010	16010	16010	0
189	20231123	153800	72638710	16010	16010	16010	16010	0
190	20231123	153700	72638710	16010	16010	16010	16010	0
191	20231123	153600	72638710	16010	16010	16010	16010	0
192	20231123	153500	72638710	16010	16010	16010	16010	0
193	20231123	153400	72638710	16010	16010	16010	16010	0
194	20231123	153300	72638710	16010	16010	16010	16010	0
195	20231123	153200	72638710	16010	16010	16010	16010	0
196	20231123	153100	72638710	16010	16010	16010	16010	0
197	20231123	153000	72638710	16010	16010	16010	16010	25
198	20231123	152900	72238460	16010	16010	16010	16010	0
199	20231123	152800	72238460	16010	16010	16010	16010	0
200	20231123	152700	72238460	16010	16010	16010	16010	0
201	20231123	152600	72238460	16010	16010	16010	16010	0
202	20231123	152500	72238460	16010	16010	16010	16010	0
203	20231123	152400	72238460	16010	16010	16010	16010	0
204	20231123	152300	72238460	16010	16010	16010	16010	0
205	20231123	152200	72238460	16010	16010	16010	16010	0
206	20231123	152100	72238460	16010	16010	16010	16010	0
207	20231123	152000	72238460	16010	16010	16010	16010	0
208	20231123	151900	72238460	16010	15990	16010	15990	11
209	20231123	151800	72062530	16000	16000	16000	16000	3
210	20231123	151700	72014530	16010	16000	16010	15990	10
211	20231123	151600	71854590	16010	16000	16010	16000	5
212	20231123	151500	71774580	15990	15990	15990	15990	1
213	20231123	151400	71758590	16000	16000	16000	16000	0
214	20231123	151300	71758590	16000	16000	16000	16000	0
215	20231123	151200	71758590	16000	16000	16000	16000	0
216	20231123	151100	71758590	16000	16000	16000	16000	1
217	20231123	151000	71742590	15990	15990	15990	15990	0
218	20231123	150900	71742590	15990	15990	15990	15990	0
219	20231123	150800	71742590	15990	15990	15990	15990	1
220	20231123	150700	71726600	16010	16010	16010	16010	0
221	20231123	150600	71726600	16010	16010	16010	16010	0
222	20231123	150500	71726600	16010	16010	16010	16010	0
223	20231123	150400	71726600	16010	16010	16010	16010	0
224	20231123	150300	71726600	16010	15990	16010	15990	221
225	20231123	150200	68192390	16010	16000	16010	16000	106
226	20231123	150100	66496330	16010	16010	16010	16010	0
227	20231123	150000	66496330	16010	16000	16010	16000	2
228	20231123	145900	66464320	16000	16000	16000	16000	0
229	20231123	145800	66464320	16000	16000	16000	16000	1
230	20231123	145700	66448320	16000	16000	16000	16000	0
231	20231123	145600	66448320	16000	16000	16000	16000	0
232	20231123	145500	66448320	16000	16000	16000	16000	0
233	20231123	145400	66448320	16000	16000	16000	16000	23
234	20231123	145300	66080320	16010	16010	16010	16010	0
235	20231123	145200	66080320	16010	16010	16010	16010	0
236	20231123	145100	66080320	16010	16010	16010	16010	0
237	20231123	145000	66080320	16010	16010	16010	16010	0
238	20231123	144900	66080320	16010	16010	16010	16010	0
239	20231123	144800	66080320	16010	16000	16010	16000	4
240	20231123	144700	66016290	16010	16010	16010	16010	9
241	20231123	144600	65872200	16000	16000	16000	16000	0
242	20231123	144500	65872200	16000	16000	16000	16000	0
243	20231123	144400	65872200	16000	16000	16000	16000	0
244	20231123	144300	65872200	16000	16000	16000	16000	0
245	20231123	144200	65872200	16000	16000	16000	16000	0
246	20231123	144100	65872200	16000	16000	16000	16000	0
247	20231123	144000	65872200	16000	16000	16010	16000	355
248	20231123	143900	60192160	16000	16010	16010	16000	2
249	20231123	143800	60160150	16010	16010	16010	16010	0
250	20231123	143700	60160150	16010	16010	16010	16010	3
251	20231123	143600	60112120	16000	16000	16000	16000	10
252	20231123	143500	59952120	16010	16010	16010	16010	1
253	20231123	143400	59936110	16010	16010	16010	16010	0
254	20231123	143300	59936110	16010	16010	16010	16010	0
255	20231123	143200	59936110	16010	16010	16010	16010	0
256	20231123	143100	59936110	16010	16010	16010	16010	0
257	20231123	143000	59936110	16010	16010	16010	16010	0
258	20231123	142900	59936110	16010	16010	16010	16010	0
259	20231123	142800	59936110	16010	16010	16010	16010	0
260	20231123	142700	59936110	16010	16010	16010	16010	1
261	20231123	142600	59920100	16010	16010	16010	16010	0
262	20231123	142500	59920100	16010	16010	16010	16010	0
263	20231123	142400	59920100	16010	16010	16010	16010	0
264	20231123	142300	59920100	16010	16010	16010	16010	0
265	20231123	142200	59920100	16010	16010	16010	16010	0
266	20231123	142100	59920100	16010	16010	16010	16010	0
267	20231123	142000	59920100	16010	16010	16010	16010	0
268	20231123	141900	59920100	16010	16010	16010	16010	0
269	20231123	141800	59920100	16010	16010	16010	16010	0
270	20231123	141700	59920100	16010	16010	16010	16010	0
271	20231123	141600	59920100	16010	16010	16010	16010	0
272	20231123	141500	59920100	16010	16000	16010	16000	132
273	20231123	141400	57807980	16010	16010	16010	16010	0
274	20231123	141300	57807980	16010	16010	16010	16010	0
275	20231123	141200	57807980	16010	16010	16010	16010	0
276	20231123	141100	57807980	16010	16010	16010	16010	0
277	20231123	141000	57807980	16010	16010	16010	16010	1
278	20231123	140900	57791970	16010	16010	16010	16010	4
279	20231123	140800	57727930	16010	16010	16010	16010	23
280	20231123	140700	57359700	16010	16010	16010	16010	0
281	20231123	140600	57359700	16010	16010	16010	16010	1
282	20231123	140500	57343690	16010	16010	16010	16010	0
283	20231123	140400	57343690	16010	16010	16010	16010	1
284	20231123	140300	57327680	16010	16010	16010	16010	0
285	20231123	140200	57327680	16010	16010	16010	16010	0
286	20231123	140100	57327680	16010	16010	16010	16010	1
287	20231123	140000	57311670	16010	16010	16010	16010	0
288	20231123	135900	57311670	16010	16010	16010	16010	0
289	20231123	135800	57311670	16010	16010	16010	16010	0
290	20231123	135700	57311670	16010	16010	16010	16010	0
291	20231123	135600	57311670	16010	16000	16010	16000	52
292	20231123	135500	56479650	16010	16010	16010	16010	0
293	20231123	135400	56479650	16010	16010	16010	16010	0
294	20231123	135300	56479650	16010	16010	16010	16010	3
295	20231123	135200	56431620	16010	16010	16010	16010	0
296	20231123	135100	56431620	16010	16010	16010	16010	0
297	20231123	135000	56431620	16010	16010	16010	16010	1
298	20231123	134900	56415610	16010	16010	16010	16010	0
299	20231123	134800	56415610	16010	16010	16010	16010	1
300	20231123	134700	56399600	16010	16010	16010	16010	1
301	20231123	134600	56383590	16010	16010	16010	16010	1
302	20231123	134500	56367580	16010	16010	16010	16010	0
303	20231123	134400	56367580	16010	16010	16010	16010	10
304	20231123	134300	56207480	16010	16010	16010	16010	3
305	20231123	134200	56159450	16010	16010	16010	16010	0
306	20231123	134100	56159450	16010	16010	16010	16010	0
307	20231123	134000	56159450	16010	16010	16010	16010	0
308	20231123	133900	56159450	16010	16010	16010	16010	1
309	20231123	133800	56143440	16010	16010	16010	16010	0
310	20231123	133700	56143440	16010	16010	16010	16010	0
311	20231123	133600	56143440	16010	16010	16010	16010	0
312	20231123	133500	56143440	16010	16010	16010	16010	1
313	20231123	133400	56127430	16010	16010	16010	16010	1
314	20231123	133300	56111420	16010	16010	16010	16010	0
315	20231123	133200	56111420	16010	16010	16010	16010	1
316	20231123	133100	56095410	16010	16010	16010	16010	0
317	20231123	133000	56095410	16010	16010	16010	16010	1
318	20231123	132900	56079400	16000	16000	16000	16000	10
319	20231123	132800	55919400	16000	16000	16000	16000	0
320	20231123	132700	55919400	16000	16010	16010	16000	84
321	20231123	132600	54574910	16010	16010	16010	16010	1
322	20231123	132500	54558900	16000	16000	16000	16000	0
323	20231123	132400	54558900	16000	16000	16000	16000	10
324	20231123	132300	54398900	16010	16010	16010	16010	0
325	20231123	132200	54398900	16010	16010	16010	16010	0
326	20231123	132100	54398900	16010	16010	16010	16010	0
327	20231123	132000	54398900	16010	16010	16010	16010	0
328	20231123	131900	54398900	16010	16010	16010	16010	2
329	20231123	131800	54366880	16010	16010	16010	16010	3
330	20231123	131700	54318850	16010	16010	16010	16010	0
331	20231123	131600	54318850	16010	16010	16010	16010	0
332	20231123	131500	54318850	16010	16010	16010	16010	0
333	20231123	131400	54318850	16010	16010	16010	16010	0
334	20231123	131300	54318850	16010	16010	16010	16010	0
335	20231123	131200	54318850	16010	16010	16010	16010	0
336	20231123	131100	54318850	16010	16010	16010	16010	0
337	20231123	131000	54318850	16010	16010	16010	16010	2
338	20231123	130900	54286830	16010	16010	16010	16010	0
339	20231123	130800	54286830	16010	16010	16010	16010	1
340	20231123	130700	54270820	16010	16010	16010	16010	0
341	20231123	130600	54270820	16010	16010	16010	16010	0
342	20231123	130500	54270820	16010	16010	16010	16010	22
343	20231123	130400	53918600	16010	16010	16010	16010	0
344	20231123	130300	53918600	16010	16010	16010	16000	56
345	20231123	130200	53022540	16010	16010	16010	16010	0
346	20231123	130100	53022540	16010	16010	16010	16010	1
347	20231123	130000	53006530	16010	16010	16010	16010	0
348	20231123	125900	53006530	16010	16010	16010	16010	27
349	20231123	125800	52574260	16010	16010	16010	16010	0
350	20231123	125700	52574260	16010	16010	16010	16010	1
351	20231123	125600	52558250	16010	16010	16010	16010	0
352	20231123	125500	52558250	16010	16010	16010	16010	0
353	20231123	125400	52558250	16010	16010	16010	16010	0
354	20231123	125300	52558250	16010	16010	16010	16010	0
355	20231123	125200	52558250	16010	16010	16010	16010	0
356	20231123	125100	52558250	16010	16000	16010	16000	15
357	20231123	125000	52318220	16010	16010	16010	16010	0
358	20231123	124900	52318220	16010	16010	16010	16010	113
359	20231123	124800	50509090	16010	16010	16010	16010	0
360	20231123	124700	50509090	16010	16010	16010	16010	0
361	20231123	124600	50509090	16010	16010	16010	16010	1
362	20231123	124500	50493080	16010	16010	16010	16010	0
363	20231123	124400	50493080	16010	16010	16010	16010	5
364	20231123	124300	50413030	16010	16010	16010	16010	14
365	20231123	124200	50188890	16010	16010	16010	16010	0
366	20231123	124100	50188890	16010	16010	16010	16010	1
367	20231123	124000	50172880	16010	16010	16010	16010	11
368	20231123	123900	49996770	16010	16010	16010	16010	1
369	20231123	123800	49980760	16010	16010	16010	16010	0
370	20231123	123700	49980760	16010	16010	16010	16010	0
371	20231123	123600	49980760	16010	16010	16010	16010	0
372	20231123	123500	49980760	16010	16010	16010	16010	0
373	20231123	123400	49980760	16010	16010	16010	16010	0
374	20231123	123300	49980760	16010	16010	16010	16010	1
375	20231123	123200	49964750	16010	16010	16010	16010	0
376	20231123	123100	49964750	16010	16010	16010	16010	0
377	20231123	123000	49964750	16010	16010	16010	16010	0
378	20231123	122900	49964750	16010	16010	16010	16010	0
379	20231123	122800	49964750	16010	16010	16010	16010	0
380	20231123	122700	49964750	16010	16010	16010	16010	0
381	20231123	122600	49964750	16010	16010	16010	16010	1
382	20231123	122500	49948740	16010	16010	16010	16010	0
383	20231123	122400	49948740	16010	16010	16010	16010	334
384	20231123	122300	44601400	16010	16010	16010	16010	0
385	20231123	122200	44601400	16010	16010	16010	16010	0
386	20231123	122100	44601400	16010	16010	16010	16010	0
387	20231123	122000	44601400	16010	16010	16010	16010	0
388	20231123	121900	44601400	16010	16010	16010	16010	0
389	20231123	121800	44601400	16010	16010	16010	16010	0
390	20231123	121700	44601400	16010	16010	16010	16010	0
391	20231123	121600	44601400	16010	16010	16010	16010	1
392	20231123	121500	44585390	16010	16010	16010	16010	0
393	20231123	121400	44585390	16010	16010	16010	16010	0
394	20231123	121300	44585390	16010	16010	16010	16010	0
395	20231123	121200	44585390	16010	16010	16010	16010	0
396	20231123	121100	44585390	16010	16010	16010	16010	0
397	20231123	121000	44585390	16010	16010	16010	16010	1
398	20231123	120900	44569380	16000	16000	16000	16000	0
399	20231123	120800	44569380	16000	16000	16000	16000	1
400	20231123	120700	44553380	16010	16010	16010	16010	0
401	20231123	120600	44553380	16010	16010	16010	16010	0
402	20231123	120500	44553380	16010	16010	16010	16010	0
403	20231123	120400	44553380	16010	16010	16010	16010	0
404	20231123	120300	44553380	16010	16010	16010	16010	0
405	20231123	120200	44553380	16010	16010	16010	16010	1
406	20231123	120100	44537370	16010	16010	16010	16010	0
407	20231123	120000	44537370	16010	16010	16010	16010	0
408	20231123	115900	44537370	16010	16010	16010	16010	0
409	20231123	115800	44537370	16010	16010	16010	16010	0
410	20231123	115700	44537370	16010	16010	16010	16010	0
411	20231123	115600	44537370	16010	16010	16010	16010	0
412	20231123	115500	44537370	16010	16010	16010	16010	0
413	20231123	115400	44537370	16010	16010	16010	16010	0
414	20231123	115300	44537370	16010	16010	16010	16010	0
415	20231123	115200	44537370	16010	16010	16010	16010	1
416	20231123	115100	44521360	16010	16010	16010	16010	0
417	20231123	115000	44521360	16010	16010	16010	16010	0
418	20231123	114900	44521360	16010	16010	16010	16010	0
419	20231123	114800	44521360	16010	16010	16010	16010	1
420	20231123	114700	44505350	16010	16010	16010	16010	0
421	20231123	114600	44505350	16010	16010	16010	16010	0
422	20231123	114500	44505350	16010	16010	16010	16010	1
423	20231123	114400	44489340	16010	16010	16010	16010	0
424	20231123	114300	44489340	16010	16010	16010	16010	1
425	20231123	114200	44473330	16010	16010	16010	16010	0
426	20231123	114100	44473330	16010	16010	16010	16010	12
427	20231123	114000	44281210	16010	16010	16010	16010	4
428	20231123	113900	44217170	16010	16010	16010	16010	0
429	20231123	113800	44217170	16010	16010	16010	16010	0
430	20231123	113700	44217170	16010	16010	16010	16010	0
431	20231123	113600	44217170	16010	16010	16010	16010	0
432	20231123	113500	44217170	16010	16010	16010	16010	0
433	20231123	113400	44217170	16010	16010	16010	16010	0
434	20231123	113300	44217170	16010	16010	16010	16010	1
435	20231123	113200	44201160	16010	16010	16010	16010	0
436	20231123	113100	44201160	16010	16000	16010	16000	100
437	20231123	113000	42601090	16000	16000	16000	16000	0
438	20231123	112900	42601090	16000	16000	16000	16000	3
439	20231123	112800	42553090	16000	16000	16000	16000	0
440	20231123	112700	42553090	16000	16000	16000	16000	0
441	20231123	112600	42553090	16000	16000	16000	16000	0
442	20231123	112500	42553090	16000	16000	16000	16000	0
443	20231123	112400	42553090	16000	16000	16000	16000	112
444	20231123	112300	40761090	16000	16000	16000	16000	1
445	20231123	112200	40745090	16000	16000	16000	16000	0
446	20231123	112100	40745090	16000	16000	16000	16000	0
447	20231123	112000	40745090	16000	16000	16000	16000	0
448	20231123	111900	40745090	16000	16000	16000	16000	0
449	20231123	111800	40745090	16000	16000	16000	16000	0
450	20231123	111700	40745090	16000	16000	16000	16000	1
451	20231123	111600	40729090	16000	16000	16000	16000	0
452	20231123	111500	40729090	16000	16000	16000	16000	0
453	20231123	111400	40729090	16000	16000	16000	16000	35
454	20231123	111300	40169090	16000	16000	16000	16000	0
455	20231123	111200	40169090	16000	16000	16000	16000	2
456	20231123	111100	40137090	16000	15990	16000	15990	158
457	20231123	111000	37610540	15990	15990	15990	15990	1
458	20231123	110900	37594550	16010	16010	16010	16000	7
459	20231123	110800	37482520	16010	16010	16010	16010	0
460	20231123	110700	37482520	16010	16010	16010	16010	0
461	20231123	110600	37482520	16010	16010	16010	16010	1
462	20231123	110500	37466510	16000	16000	16000	16000	0
463	20231123	110400	37466510	16000	16000	16000	16000	20
464	20231123	110300	37146510	16010	16010	16010	16010	1
465	20231123	110200	37130500	16010	16010	16010	16010	1
466	20231123	110100	37114490	16000	16000	16000	16000	30
467	20231123	110000	36634490	16000	16000	16000	16000	0
468	20231123	105900	36634490	16000	16000	16000	16000	0
469	20231123	105800	36634490	16000	16000	16000	16000	0
470	20231123	105700	36634490	16000	16010	16010	16000	13
471	20231123	105600	36426460	16000	16000	16000	16000	0
472	20231123	105500	36426460	16000	16000	16000	16000	11
473	20231123	105400	36250460	16000	16000	16000	16000	0
474	20231123	105300	36250460	16000	16000	16000	16000	0
475	20231123	105200	36250460	16000	16000	16000	16000	0
476	20231123	105100	36250460	16000	16000	16000	16000	0
477	20231123	105000	36250460	16000	16000	16000	16000	0
478	20231123	104900	36250460	16000	16000	16000	16000	31
479	20231123	104800	35754460	16000	16000	16000	16000	11
480	20231123	104700	35578460	16010	16010	16010	16010	0
481	20231123	104600	35578460	16010	16000	16010	16000	9
482	20231123	104500	35434450	16000	16000	16000	16000	0
483	20231123	104400	35434450	16000	16000	16000	16000	0
484	20231123	104300	35434450	16000	16000	16000	16000	2
485	20231123	104200	35402450	16000	16000	16000	16000	0
486	20231123	104100	35402450	16000	16000	16000	16000	0
487	20231123	104000	35402450	16000	16000	16000	16000	0
488	20231123	103900	35402450	16000	16000	16000	16000	0
489	20231123	103800	35402450	16000	16000	16000	16000	10
490	20231123	103700	35242450	16000	16000	16000	16000	0
491	20231123	103600	35242450	16000	16000	16000	16000	0
492	20231123	103500	35242450	16000	16000	16000	16000	0
493	20231123	103400	35242450	16000	16000	16000	16000	1
494	20231123	103300	35226450	16000	16000	16000	16000	10
495	20231123	103200	35066450	15990	15990	15990	15990	0
496	20231123	103100	35066450	15990	15990	15990	15990	0
497	20231123	103000	35066450	15990	15990	15990	15990	0
498	20231123	102900	35066450	15990	15990	15990	15990	1
499	20231123	102800	35050460	15990	15990	15990	15990	0
500	20231123	102700	35050460	15990	15990	15990	15990	5
501	20231123	102600	34970510	16010	16010	16010	16010	0
502	20231123	102500	34970510	16010	16010	16010	16010	0
503	20231123	102400	34970510	16010	16010	16010	16010	76
504	20231123	102300	33753750	16000	16000	16000	16000	80
505	20231123	102200	32473750	16000	16000	16000	16000	1
506	20231123	102100	32457750	16000	16000	16000	16000	1
507	20231123	102000	32441750	16000	16000	16000	16000	0
508	20231123	101900	32441750	16000	16000	16000	16000	0
509	20231123	101800	32441750	16000	16000	16000	16000	0
510	20231123	101700	32441750	16000	16000	16000	16000	0
511	20231123	101600	32441750	16000	16000	16000	16000	0
512	20231123	101500	32441750	16000	16000	16000	16000	0
513	20231123	101400	32441750	16000	16000	16000	16000	1
514	20231123	101300	32425750	16000	16000	16000	16000	0
515	20231123	101200	32425750	16000	16000	16000	16000	0
516	20231123	101100	32425750	16000	16000	16000	16000	0
517	20231123	101000	32425750	16000	16000	16000	16000	0
518	20231123	100900	32425750	16000	16000	16000	16000	0
519	20231123	100800	32425750	16000	16000	16000	16000	0
520	20231123	100700	32425750	16000	16000	16000	16000	8
521	20231123	100600	32297750	16000	16000	16000	16000	66
522	20231123	100500	31241750	15990	15990	15990	15990	0
523	20231123	100400	31241750	15990	15990	15990	15990	1
524	20231123	100300	31225760	15980	15980	15980	15980	0
525	20231123	100200	31225760	15980	15980	15980	15980	0
526	20231123	100100	31225760	15980	16000	16000	15980	13
527	20231123	100000	31017980	15980	15980	15980	15980	0
528	20231123	095900	31017980	15980	15980	15980	15980	3
529	20231123	095800	30970040	15980	15980	15980	15980	0
530	20231123	095700	30970040	15980	15980	15980	15980	12
531	20231123	095600	30778280	15990	15990	15990	15990	0
532	20231123	095500	30778280	15990	15990	15990	15990	14
533	20231123	095400	30554420	15990	15990	15990	15990	17
534	20231123	095300	30282590	16000	16000	16000	16000	0
535	20231123	095200	30282590	16000	16000	16000	16000	6
536	20231123	095100	30186590	16000	16000	16000	16000	0
537	20231123	095000	30186590	16000	15980	16000	15980	12
538	20231123	094900	29994790	15980	15980	15980	15980	0
539	20231123	094800	29994790	15980	15980	15980	15980	0
540	20231123	094700	29994790	15980	15980	15980	15980	1
541	20231123	094600	29978810	15990	15990	15990	15990	0
542	20231123	094500	29978810	15990	15990	15990	15990	0
543	20231123	094400	29978810	15990	15990	15990	15990	0
544	20231123	094300	29978810	15990	15990	15990	15990	32
545	20231123	094200	29467130	15990	15990	15990	15990	3
546	20231123	094100	29419160	15990	15990	15990	15990	0
547	20231123	094000	29419160	15990	15990	15990	15990	0
548	20231123	093900	29419160	15990	15990	15990	15990	0
549	20231123	093800	29419160	15990	15990	15990	15990	0
550	20231123	093700	29419160	15990	15990	15990	15990	0
551	20231123	093600	29419160	15990	15990	15990	15990	0
552	20231123	093500	29419160	15990	16000	16000	15990	156
553	20231123	093400	26924580	16000	16000	16000	16000	3
554	20231123	093300	26876580	16000	16000	16000	16000	1
555	20231123	093200	26860580	16000	16000	16000	16000	1
556	20231123	093100	26844580	16000	16000	16000	16000	0
557	20231123	093000	26844580	16000	16000	16000	16000	4
558	20231123	092900	26780580	15990	15990	15990	15990	21
559	20231123	092800	26444790	16000	16000	16000	16000	0
560	20231123	092700	26444790	16000	16000	16000	16000	0
561	20231123	092600	26444790	16000	16000	16000	16000	9
562	20231123	092500	26300790	16000	16000	16000	16000	1
563	20231123	092400	26284790	16020	16020	16020	16020	72
564	20231123	092300	25131350	16020	16020	16020	16020	50
565	20231123	092200	24330350	16000	16000	16000	16000	6
566	20231123	092100	24234350	16020	16020	16020	16020	0
567	20231123	092000	24234350	16020	16020	16020	16020	0
568	20231123	091900	24234350	16020	16020	16020	16020	0
569	20231123	091800	24234350	16020	16020	16020	16020	0
570	20231123	091700	24234350	16020	16020	16020	16020	0
571	20231123	091600	24234350	16020	16020	16020	16020	30
572	20231123	091500	23753750	15990	16010	16010	15990	275
573	20231123	091400	19355490	16010	16020	16020	16010	113
574	20231123	091300	17545240	16030	16030	16030	16030	31
575	20231123	091200	17048310	16030	16030	16030	16030	19
576	20231123	091100	16743740	16030	16030	16030	16030	107
577	20231123	091000	15028530	16030	16030	16030	16030	4
578	20231123	090900	14964410	16030	16030	16030	16030	2
579	20231123	090800	14932350	16020	16020	16020	16020	0
580	20231123	090700	14932350	16020	16020	16020	16020	65
581	20231123	090600	13891050	16020	16010	16020	16000	612
582	20231123	090500	4098250	16080	16060	16080	16060	5
583	20231123	090400	4017900	16010	16010	16010	16010	0
584	20231123	090300	4017900	16010	16030	16030	16010	27
585	20231123	090200	3585250	16090	16090	16090	16090	0
586	20231123	090100	3585250	16090	16080	16090	16080	10
587	20231123	090000	3424440	16030	16080	16080	16030	213