KissMeData/006390/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184700	211684360	15600	15600	15600	15600	210
3	20231113	184600	211684360	15600	15600	15600	15600	0
4	20231113	184500	211684360	15600	15600	15600	15600	0
5	20231113	184400	211684360	15600	15600	15600	15600	0
6	20231113	184300	211684360	15600	15600	15600	15600	0
7	20231113	184200	211684360	15600	15600	15600	15600	0
8	20231113	184100	211684360	15600	15600	15600	15600	0
9	20231113	184000	211684360	15600	15600	15600	15600	0
10	20231113	183900	211684360	15600	15600	15600	15600	0
11	20231113	183800	211684360	15600	15600	15600	15600	0
12	20231113	183700	211684360	15600	15600	15600	15600	0
13	20231113	183600	211684360	15600	15600	15600	15600	0
14	20231113	183500	211684360	15600	15600	15600	15600	0
15	20231113	183400	211684360	15600	15600	15600	15600	0
16	20231113	183300	211684360	15600	15600	15600	15600	0
17	20231113	183200	211684360	15600	15600	15600	15600	0
18	20231113	183100	211684360	15600	15600	15600	15600	0
19	20231113	183000	211684360	15600	15600	15600	15600	0
20	20231113	182900	211684360	15600	15600	15600	15600	0
21	20231113	182800	211684360	15600	15600	15600	15600	0
22	20231113	182700	211684360	15600	15600	15600	15600	0
23	20231113	182600	211684360	15600	15600	15600	15600	0
24	20231113	182500	211684360	15600	15600	15600	15600	0
25	20231113	182400	211684360	15600	15600	15600	15600	0
26	20231113	182300	211684360	15600	15600	15600	15600	0
27	20231113	182200	211684360	15600	15600	15600	15600	0
28	20231113	182100	211684360	15600	15600	15600	15600	0
29	20231113	182000	211684360	15600	15600	15600	15600	0
30	20231113	181900	211684360	15600	15600	15600	15600	0
31	20231113	181800	211684360	15600	15600	15600	15600	0
32	20231113	181700	211684360	15600	15600	15600	15600	210
33	20231113	181600	211684360	15600	15600	15600	15600	0
34	20231113	181500	211684360	15600	15600	15600	15600	0
35	20231113	181400	211684360	15600	15600	15600	15600	0
36	20231113	181300	211684360	15600	15600	15600	15600	0
37	20231113	181200	211684360	15600	15600	15600	15600	0
38	20231113	181100	211684360	15600	15600	15600	15600	0
39	20231113	181000	211684360	15600	15600	15600	15600	0
40	20231113	180900	211684360	15600	15600	15600	15600	0
41	20231113	180800	211684360	15600	15600	15600	15600	0
42	20231113	180700	211684360	15600	15600	15600	15600	0
43	20231113	180600	211684360	15600	15600	15600	15600	0
44	20231113	180500	211684360	15600	15600	15600	15600	0
45	20231113	180400	211684360	15600	15600	15600	15600	0
46	20231113	180300	211684360	15600	15600	15600	15600	0
47	20231113	180200	211684360	15600	15600	15600	15600	0
48	20231113	180100	211684360	15600	15600	15600	15600	0
49	20231113	180000	211684360	15600	15600	15600	15600	0
50	20231113	175900	211684360	15600	15600	15600	15600	0
51	20231113	175800	211684360	15600	15600	15600	15600	0
52	20231113	175700	211684360	15600	15600	15600	15600	0
53	20231113	175600	211684360	15600	15600	15600	15600	0
54	20231113	175500	211684360	15600	15600	15600	15600	0
55	20231113	175400	211684360	15600	15600	15600	15600	0
56	20231113	175300	211684360	15600	15600	15600	15600	0
57	20231113	175200	211684360	15600	15600	15600	15600	0
58	20231113	175100	211684360	15600	15600	15600	15600	0
59	20231113	175000	211684360	15600	15600	15600	15600	0
60	20231113	174900	211684360	15600	15600	15600	15600	0
61	20231113	174800	211684360	15600	15600	15600	15600	0
62	20231113	174700	211684360	15600	15600	15600	15600	210
63	20231113	174600	211684360	15600	15600	15600	15600	0
64	20231113	174500	211684360	15600	15600	15600	15600	0
65	20231113	174400	211684360	15600	15600	15600	15600	0
66	20231113	174300	211684360	15600	15600	15600	15600	0
67	20231113	174200	211684360	15600	15600	15600	15600	0
68	20231113	174100	211684360	15600	15600	15600	15600	0
69	20231113	174000	211684360	15600	15600	15600	15600	0
70	20231113	173900	211684360	15600	15600	15600	15600	0
71	20231113	173800	211684360	15600	15600	15600	15600	0
72	20231113	173700	211684360	15600	15600	15600	15600	0
73	20231113	173600	211684360	15600	15600	15600	15600	0
74	20231113	173500	211684360	15600	15600	15600	15600	0
75	20231113	173400	211684360	15600	15600	15600	15600	0
76	20231113	173300	211684360	15600	15600	15600	15600	0
77	20231113	173200	211684360	15600	15600	15600	15600	0
78	20231113	173100	211684360	15600	15600	15600	15600	0
79	20231113	173000	211684360	15600	15600	15600	15600	0
80	20231113	172900	211684360	15600	15600	15600	15600	0
81	20231113	172800	211684360	15600	15600	15600	15600	0
82	20231113	172700	211684360	15600	15600	15600	15600	0
83	20231113	172600	211684360	15600	15600	15600	15600	0
84	20231113	172500	211684360	15600	15600	15600	15600	0
85	20231113	172400	211684360	15600	15600	15600	15600	0
86	20231113	172300	211684360	15600	15600	15600	15600	0
87	20231113	172200	211684360	15600	15600	15600	15600	0
88	20231113	172100	211684360	15600	15600	15600	15600	0
89	20231113	172000	211684360	15600	15600	15600	15600	0
90	20231113	171900	211684360	15600	15600	15600	15600	0
91	20231113	171800	211684360	15600	15600	15600	15600	0
92	20231113	171700	211684360	15600	15600	15600	15600	210
93	20231113	171600	211684360	15600	15600	15600	15600	0
94	20231113	171500	211684360	15600	15600	15600	15600	0
95	20231113	171400	211684360	15600	15600	15600	15600	0
96	20231113	171300	211684360	15600	15600	15600	15600	0
97	20231113	171200	211684360	15600	15600	15600	15600	0
98	20231113	171100	211684360	15600	15600	15600	15600	0
99	20231113	171000	211684360	15600	15600	15600	15600	0
100	20231113	170900	211684360	15600	15600	15600	15600	0
101	20231113	170800	211684360	15600	15600	15600	15600	0
102	20231113	170700	211684360	15600	15600	15600	15600	0
103	20231113	170600	211684360	15600	15600	15600	15600	0
104	20231113	170500	211684360	15600	15600	15600	15600	0
105	20231113	170400	211684360	15600	15600	15600	15600	0
106	20231113	170300	211684360	15600	15600	15600	15600	0
107	20231113	170200	211684360	15600	15600	15600	15600	0
108	20231113	170100	211684360	15600	15600	15600	15600	0
109	20231113	170000	211684360	15600	15600	15600	15600	0
110	20231113	165900	211684360	15600	15600	15600	15600	0
111	20231113	165800	211684360	15600	15600	15600	15600	0
112	20231113	165700	211684360	15600	15600	15600	15600	0
113	20231113	165600	211684360	15600	15600	15600	15600	0
114	20231113	165500	211684360	15600	15600	15600	15600	0
115	20231113	165400	211684360	15600	15600	15600	15600	0
116	20231113	165300	211684360	15600	15600	15600	15600	0
117	20231113	165200	211684360	15600	15600	15600	15600	0
118	20231113	165100	211684360	15600	15600	15600	15600	0
119	20231113	165000	211684360	15600	15600	15600	15600	0
120	20231113	164900	211684360	15600	15600	15600	15600	0
121	20231113	164800	211684360	15600	15600	15600	15600	0
122	20231113	164700	211684360	15600	15600	15600	15600	210
123	20231113	164600	211684360	15600	15600	15600	15600	0
124	20231113	164500	211684360	15600	15600	15600	15600	0
125	20231113	164400	211684360	15600	15600	15600	15600	0
126	20231113	164300	211684360	15600	15600	15600	15600	0
127	20231113	164200	211684360	15600	15600	15600	15600	0
128	20231113	164100	211684360	15600	15600	15600	15600	0
129	20231113	164000	211684360	15600	15600	15600	15600	0
130	20231113	163900	211684360	15600	15600	15600	15600	0
131	20231113	163800	211684360	15600	15600	15600	15600	0
132	20231113	163700	211684360	15600	15600	15600	15600	0
133	20231113	163600	211684360	15600	15600	15600	15600	0
134	20231113	163500	211684360	15600	15600	15600	15600	0
135	20231113	163400	211684360	15600	15600	15600	15600	0
136	20231113	163300	211684360	15600	15600	15600	15600	0
137	20231113	163200	211684360	15600	15600	15600	15600	0
138	20231113	163100	211684360	15600	15600	15600	15600	0
139	20231113	163000	211684360	15600	15600	15600	15600	0
140	20231113	162900	211684360	15600	15600	15600	15600	0
141	20231113	162800	211684360	15600	15600	15600	15600	0
142	20231113	162700	211684360	15600	15600	15600	15600	0
143	20231113	162600	211684360	15600	15600	15600	15600	0
144	20231113	162500	211684360	15600	15600	15600	15600	0
145	20231113	162400	211684360	15600	15600	15600	15600	0
146	20231113	162300	211684360	15600	15600	15600	15600	0
147	20231113	162200	211684360	15600	15600	15600	15600	0
148	20231113	162100	211684360	15600	15600	15600	15600	0
149	20231113	162000	211684360	15600	15600	15600	15600	0
150	20231113	161900	211684360	15600	15600	15600	15600	0
151	20231113	161800	211684360	15600	15600	15600	15600	0
152	20231113	161700	211684360	15600	15600	15600	15600	210
153	20231113	161600	211684360	15600	15600	15600	15600	0
154	20231113	161500	211684360	15600	15600	15600	15600	0
155	20231113	161400	211684360	15600	15600	15600	15600	0
156	20231113	161300	211684360	15600	15600	15600	15600	0
157	20231113	161200	211684360	15600	15600	15600	15600	0
158	20231113	161100	211684360	15600	15600	15600	15600	0
159	20231113	161000	211684360	15600	15600	15600	15600	0
160	20231113	160900	211684360	15600	15600	15600	15600	0
161	20231113	160800	211684360	15600	15600	15600	15600	0
162	20231113	160700	211684360	15600	15600	15600	15600	0
163	20231113	160600	211684360	15600	15600	15600	15600	0
164	20231113	160500	211684360	15600	15600	15600	15600	0
165	20231113	160400	211684360	15600	15600	15600	15600	0
166	20231113	160300	211684360	15600	15600	15600	15600	0
167	20231113	160200	211684360	15600	15600	15600	15600	0
168	20231113	160100	211684360	15600	15600	15600	15600	0
169	20231113	160000	211684360	15600	15600	15600	15600	0
170	20231113	155900	211684360	15600	15600	15600	15600	0
171	20231113	155800	211684360	15600	15600	15600	15600	0
172	20231113	155700	211684360	15600	15600	15600	15600	0
173	20231113	155600	211684360	15600	15600	15600	15600	0
174	20231113	155500	211684360	15600	15600	15600	15600	0
175	20231113	155400	211684360	15600	15600	15600	15600	0
176	20231113	155300	211684360	15600	15600	15600	15600	0
177	20231113	155200	211684360	15600	15600	15600	15600	0
178	20231113	155100	211684360	15600	15600	15600	15600	0
179	20231113	155000	211684360	15600	15600	15600	15600	0
180	20231113	154900	211684360	15600	15600	15600	15600	0
181	20231113	154800	211684360	15600	15600	15600	15600	0
182	20231113	154700	211684360	15600	15600	15600	15600	210
183	20231113	154600	211684360	15600	15600	15600	15600	0
184	20231113	154500	211684360	15600	15600	15600	15600	0
185	20231113	154400	211684360	15600	15600	15600	15600	0
186	20231113	154300	211684360	15600	15600	15600	15600	0
187	20231113	154200	211684360	15600	15600	15600	15600	0
188	20231113	154100	211684360	15600	15600	15600	15600	0
189	20231113	154000	211684360	15600	15600	15600	15600	0
190	20231113	153900	211684360	15600	15600	15600	15600	0
191	20231113	153800	211684360	15600	15600	15600	15600	0
192	20231113	153700	211684360	15600	15600	15600	15600	0
193	20231113	153600	211684360	15600	15600	15600	15600	0
194	20231113	153500	211684360	15600	15600	15600	15600	0
195	20231113	153400	211684360	15600	15600	15600	15600	0
196	20231113	153300	211684360	15600	15600	15600	15600	0
197	20231113	153200	211684360	15600	15600	15600	15600	0
198	20231113	153100	211684360	15600	15600	15600	15600	0
199	20231113	153000	211684360	15600	15600	15600	15600	210
200	20231113	152900	208408360	15600	15600	15600	15600	0
201	20231113	152800	208408360	15600	15600	15600	15600	0
202	20231113	152700	208408360	15600	15600	15600	15600	0
203	20231113	152600	208408360	15600	15600	15600	15600	0
204	20231113	152500	208408360	15600	15600	15600	15600	0
205	20231113	152400	208408360	15600	15600	15600	15600	0
206	20231113	152300	208408360	15600	15600	15600	15600	0
207	20231113	152200	208408360	15600	15600	15600	15600	0
208	20231113	152100	208408360	15600	15600	15600	15600	0
209	20231113	152000	208408360	15600	15600	15600	15600	0
210	20231113	151900	208408360	15600	15590	15600	15590	21
211	20231113	151800	208080880	15590	15590	15590	15590	6
212	20231113	151700	207987340	15590	15590	15600	15590	91
213	20231113	151600	206568110	15600	15590	15610	15590	280
214	20231113	151500	202198290	15580	15590	15590	15580	14
215	20231113	151400	201980140	15580	15600	15600	15580	38
216	20231113	151300	201387780	15590	15590	15590	15590	13
217	20231113	151200	201185110	15590	15590	15600	15590	50
218	20231113	151100	200405600	15600	15600	15600	15600	47
219	20231113	151000	199672400	15600	15600	15600	15600	11
220	20231113	150900	199500800	15600	15600	15610	15600	43
221	20231113	150800	198829700	15600	15610	15610	15600	46
222	20231113	150700	198112010	15600	15600	15600	15600	9
223	20231113	150600	197971610	15600	15600	15600	15600	4
224	20231113	150500	197909210	15600	15600	15600	15600	27
225	20231113	150400	197488010	15600	15600	15600	15600	13
226	20231113	150300	197285210	15600	15600	15610	15600	62
227	20231113	150200	196317820	15600	15600	15600	15600	8
228	20231113	150100	196193020	15610	15610	15610	15610	27
229	20231113	150000	195771550	15600	15610	15610	15600	29
230	20231113	145900	195319020	15610	15610	15610	15610	10
231	20231113	145800	195162920	15600	15600	15660	15600	279
232	20231113	145700	190795480	15600	15620	15620	15600	38
233	20231113	145600	190202340	15610	15620	15630	15610	18
234	20231113	145500	189921150	15620	15660	15660	15620	20
235	20231113	145400	189608560	15650	15620	15650	15620	33
236	20231113	145300	189092890	15600	15630	15630	15600	17
237	20231113	145200	188827420	15620	15600	15620	15600	38
238	20231113	145100	188234320	15600	15610	15610	15600	34
239	20231113	145000	187703890	15600	15610	15610	15600	30
240	20231113	144900	187235810	15610	15610	15610	15610	9
241	20231113	144800	187095320	15610	15610	15610	15600	37
242	20231113	144700	186517970	15610	15600	15610	15600	28
243	20231113	144600	186081010	15600	15600	15610	15600	23
244	20231113	144500	185722190	15610	15610	15620	15610	11
245	20231113	144400	185550450	15600	15610	15610	15600	36
246	20231113	144300	184988760	15600	15610	15610	15600	45
247	20231113	144200	184286670	15600	15610	15610	15600	11
248	20231113	144100	184115040	15600	15610	15610	15600	18
249	20231113	144000	183834160	15600	15610	15610	15600	31
250	20231113	143900	183350490	15600	15620	15620	15600	25
251	20231113	143800	182960320	15610	15630	15630	15610	15
252	20231113	143700	182726070	15630	15630	15630	15630	5
253	20231113	143600	182647920	15630	15610	15630	15610	24
254	20231113	143500	182273040	15600	15610	15610	15600	15
255	20231113	143400	182039010	15600	15610	15610	15600	41
256	20231113	143300	181399380	15610	15620	15620	15610	17
257	20231113	143200	181133930	15620	15610	15620	15610	48
258	20231113	143100	180384530	15600	15620	15620	15600	13
259	20231113	143000	180181540	15610	15610	15610	15610	1
260	20231113	142900	180165930	15600	15610	15610	15600	18
261	20231113	142800	179885060	15600	15610	15610	15600	45
262	20231113	142700	179183030	15600	15610	15610	15600	42
263	20231113	142600	178527700	15600	15620	15620	15600	9
264	20231113	142500	178387240	15620	15620	15620	15600	23
265	20231113	142400	178028080	15600	15600	15600	15600	31
266	20231113	142300	177544480	15610	15610	15610	15600	53
267	20231113	142200	176717430	15600	15610	15610	15600	9
268	20231113	142100	176577000	15600	15620	15620	15600	33
269	20231113	142000	176061900	15610	15620	15620	15610	16
270	20231113	141900	175812110	15610	15610	15620	15610	31
271	20231113	141800	175328160	15610	15620	15620	15610	16
272	20231113	141700	175078360	15610	15630	15630	15610	31
273	20231113	141600	174594140	15620	15620	15620	15620	28
274	20231113	141500	174156780	15620	15620	15630	15620	19
275	20231113	141400	173859990	15620	15620	15620	15620	27
276	20231113	141300	173438250	15620	15620	15620	15620	30
277	20231113	141200	172969650	15620	15620	15620	15620	21
278	20231113	141100	172641630	15620	15620	15620	15620	6
279	20231113	141000	172547910	15620	15630	15630	15620	41
280	20231113	140900	171907480	15620	15620	15620	15620	12
281	20231113	140800	171720040	15630	15630	15630	15630	21
282	20231113	140700	171391810	15630	15630	15630	15630	17
283	20231113	140600	171126100	15630	15630	15630	15630	41
284	20231113	140500	170485270	15630	15640	15640	15630	14
285	20231113	140400	170266420	15630	15630	15630	15630	24
286	20231113	140300	169891300	15630	15640	15640	15630	24
287	20231113	140200	169516170	15630	15630	15630	15630	28
288	20231113	140100	169078530	15630	15630	15630	15630	23
289	20231113	140000	168719040	15630	15640	15640	15630	24
290	20231113	135900	168343900	15630	15630	15630	15630	24
291	20231113	135800	167968780	15630	15630	15630	15630	12
292	20231113	135700	167781220	15630	15630	15660	15630	32
293	20231113	135600	167280970	15660	15620	15660	15620	175
294	20231113	135500	164540710	15620	15620	15620	15620	7
295	20231113	135400	164431370	15630	15620	15630	15610	330
296	20231113	135300	159274320	15610	15620	15620	15610	26
297	20231113	135200	158868430	15610	15610	15620	15610	14
298	20231113	135100	158649860	15610	15610	15610	15610	23
299	20231113	135000	158290830	15610	15610	15620	15610	70
300	20231113	134900	157198060	15610	15620	15620	15610	31
301	20231113	134800	156713910	15630	15630	15630	15620	26
302	20231113	134700	156307740	15620	15620	15620	15620	28
303	20231113	134600	155870380	15630	15640	15640	15630	81
304	20231113	134500	154603890	15650	15650	15650	15650	34
305	20231113	134400	154071790	15650	15650	15650	15650	11
306	20231113	134300	153899640	15650	15650	15650	15650	24
307	20231113	134200	153524040	15650	15650	15650	15650	6
308	20231113	134100	153430140	15650	15650	15650	15650	11
309	20231113	134000	153257990	15650	15650	15650	15650	31
310	20231113	133900	152772840	15660	15650	15690	15650	14
311	20231113	133800	152553540	15650	15650	15650	15640	79
312	20231113	133700	151317450	15650	15650	15650	15650	13
313	20231113	133600	151114000	15650	15650	15660	15650	31
314	20231113	133500	150628810	15650	15660	15660	15650	10
315	20231113	133400	150472250	15660	15660	15660	15660	27
316	20231113	133300	150049430	15660	15660	15660	15650	50
317	20231113	133200	149266470	15650	15660	15660	15650	48
318	20231113	133100	148515240	15650	15630	15650	15630	297
319	20231113	133000	143867750	15620	15600	15620	15600	58
320	20231113	132900	142962260	15580	15610	15620	15570	38
321	20231113	132800	142369700	15610	15620	15620	15580	22
322	20231113	132700	142026420	15610	15570	15610	15570	594
323	20231113	132600	132761170	15570	15550	15570	15550	44
324	20231113	132500	132076390	15570	15570	15570	15570	12
325	20231113	132400	131889550	15550	15520	15550	15520	87
326	20231113	132300	130538240	15530	15520	15530	15510	32
327	20231113	132200	130041720	15520	15510	15520	15510	13
328	20231113	132100	129840070	15510	15510	15510	15510	50
329	20231113	132000	129064570	15510	15510	15510	15510	0
330	20231113	131900	129064570	15510	15520	15520	15510	36
331	20231113	131800	128506130	15520	15520	15520	15520	13
332	20231113	131700	128304370	15510	15520	15520	15510	22
333	20231113	131600	127962970	15520	15520	15520	15510	26
334	20231113	131500	127559610	15510	15520	15520	15510	45
335	20231113	131400	126861590	15520	15520	15520	15520	12
336	20231113	131300	126675350	15520	15530	15530	15520	40
337	20231113	131200	126054200	15520	15520	15520	15520	5
338	20231113	131100	125976600	15520	15520	15520	15510	14
339	20231113	131000	125759390	15510	15520	15520	15510	51
340	20231113	130900	124968310	15520	15520	15520	15510	36
341	20231113	130800	124409630	15520	15520	15520	15520	4
342	20231113	130700	124347550	15520	15520	15520	15520	26
343	20231113	130600	123944030	15520	15520	15520	15520	25
344	20231113	130500	123556030	15530	15530	15530	15520	43
345	20231113	130400	122888300	15520	15520	15520	15520	12
346	20231113	130300	122702060	15550	15530	15550	15520	21
347	20231113	130200	122375960	15530	15530	15530	15520	107
348	20231113	130100	120714310	15520	15520	15520	15520	18
349	20231113	130000	120434950	15520	15520	15520	15520	11
350	20231113	125900	120264230	15520	15520	15520	15520	67
351	20231113	125800	119224390	15530	15520	15530	15520	12
352	20231113	125700	119038080	15520	15520	15520	15520	7
353	20231113	125600	118929440	15520	15520	15520	15520	30
354	20231113	125500	118463840	15520	15540	15540	15520	13
355	20231113	125400	118262060	15520	15530	15530	15520	46
356	20231113	125300	117547730	15530	15520	15530	15520	58
357	20231113	125200	116647530	15520	15520	15520	15520	29
358	20231113	125100	116197450	15520	15530	15540	15520	66
359	20231113	125000	115172600	15540	15550	15550	15540	12
360	20231113	124900	114986100	15540	15540	15540	15540	29
361	20231113	124800	114535440	15540	15550	15550	15540	83
362	20231113	124700	113245300	15560	15550	15560	15550	21
363	20231113	124600	112918650	15550	15550	15550	15550	6
364	20231113	124500	112825350	15550	15560	15560	15550	23
365	20231113	124400	112467630	15560	15540	15560	15540	33
366	20231113	124300	111954290	15540	15540	15540	15540	6
367	20231113	124200	111861050	15540	15540	15540	15540	29
368	20231113	124100	111410390	15550	15550	15550	15540	27
369	20231113	124000	110990610	15540	15550	15550	15540	9
370	20231113	123900	110850710	15540	15540	15540	15540	21
371	20231113	123800	110524370	15550	15550	15550	15540	21
372	20231113	123700	110197950	15550	15560	15560	15540	716
373	20231113	123600	99063950	15560	15540	15560	15540	30
374	20231113	123500	98597510	15550	15560	15560	15550	32
375	20231113	123400	98099880	15550	15560	15570	15550	89
376	20231113	123300	96715100	15570	15570	15570	15570	4
377	20231113	123200	96652820	15590	15580	15590	15560	89
378	20231113	123100	95266020	15570	15590	15590	15570	26
379	20231113	123000	94861040	15580	15590	15590	15580	19
380	20231113	122900	94565000	15590	15600	15600	15590	22
381	20231113	122800	94222010	15600	15620	15620	15600	199
382	20231113	122700	91116120	15620	15630	15630	15620	15
383	20231113	122600	90881780	15630	15640	15650	15630	52
384	20231113	122500	90068890	15640	15650	15650	15640	28
385	20231113	122400	89630850	15660	15670	15670	15660	35
386	20231113	122300	89082700	15660	15660	15670	15660	12
387	20231113	122200	88894770	15670	15690	15690	15670	15
388	20231113	122100	88659580	15700	15700	15700	15700	0
389	20231113	122000	88659580	15700	15700	15700	15700	11
390	20231113	121900	88486880	15700	15700	15720	15700	361
391	20231113	121800	82814160	15700	15700	15700	15700	18
392	20231113	121700	82531560	15710	15720	15720	15700	11
393	20231113	121600	82358810	15700	15720	15720	15700	47
394	20231113	121500	81620500	15720	15720	15720	15720	50
395	20231113	121400	80834500	15730	15730	15730	15730	37
396	20231113	121300	80252490	15730	15740	15740	15730	12
397	20231113	121200	80063670	15750	15740	15750	15740	15
398	20231113	121100	79827530	15740	15750	15750	15740	40
399	20231113	121000	79197760	15750	15750	15750	15750	0
400	20231113	120900	79197760	15750	15750	15750	15750	10
401	20231113	120800	79040260	15760	15770	15770	15760	48
402	20231113	120700	78283700	15770	15770	15770	15770	12
403	20231113	120600	78094460	15770	15770	15770	15770	17
404	20231113	120500	77826370	15770	15800	15800	15770	42
405	20231113	120400	77163210	15800	15810	15810	15800	20
406	20231113	120300	76847070	15810	15820	15820	15810	40
407	20231113	120200	76214650	15810	15820	15820	15810	7
408	20231113	120100	76103970	15810	15820	15820	15810	29
409	20231113	120000	75645430	15830	15840	15840	15830	37
410	20231113	115900	75059380	15840	15840	15840	15840	16
411	20231113	115800	74805940	15840	15850	15850	15840	15
412	20231113	115700	74568260	15850	15860	15860	15850	20
413	20231113	115600	74251220	15860	15860	15860	15860	13
414	20231113	115500	74045040	15860	15870	15870	15860	36
415	20231113	115400	73473780	15870	15880	15880	15870	25
416	20231113	115300	73077020	15880	15880	15880	15880	24
417	20231113	115200	72695900	15890	15890	15890	15890	21
418	20231113	115100	72362210	15900	15910	15910	15900	19
419	20231113	115000	72060060	15920	15920	15920	15920	9
420	20231113	114900	71916780	15920	15930	15930	15920	11
421	20231113	114800	71741620	15940	15940	15940	15940	7
422	20231113	114700	71630040	15950	15960	15960	15950	37
423	20231113	114600	71039840	15970	15980	15980	15970	278
424	20231113	114500	66600140	15990	16000	16000	15990	48
425	20231113	114400	65832220	16010	16020	16020	16010	38
426	20231113	114300	65223670	16030	16030	16030	16030	32
427	20231113	114200	64710710	16030	16040	16040	16030	19
428	20231113	114100	64406010	16040	16060	16060	16040	38
429	20231113	114000	63795970	16060	16030	16060	16030	39
430	20231113	113900	63170140	16030	16010	16030	16010	49
431	20231113	113800	62385100	16000	15990	16000	15990	53
432	20231113	113700	61537240	15990	15970	15990	15970	40
433	20231113	113600	60897860	15970	15940	15970	15940	60
434	20231113	113500	59940110	15930	15900	15930	15900	27
435	20231113	113400	59510260	15890	15880	15890	15880	29
436	20231113	113300	59049560	15880	15850	15880	15850	68
437	20231113	113200	57970920	15840	15840	15840	15840	12
438	20231113	113100	57780840	15810	15780	15810	15780	68
439	20231113	113000	56707250	15770	15780	15780	15770	50
440	20231113	112900	55918300	15770	15770	15770	15770	7
441	20231113	112800	55807910	15760	15760	15770	15740	112
442	20231113	112700	54043490	15750	15750	15750	15750	55
443	20231113	112600	53177240	15740	15730	15740	15730	21
444	20231113	112500	52846770	15710	15710	15710	15710	6
445	20231113	112400	52752510	15720	15710	15720	15710	78
446	20231113	112300	51526640	15710	15710	15710	15710	7
447	20231113	112200	51416670	15710	15710	15710	15710	5
448	20231113	112100	51338120	15700	15730	15730	15700	26
449	20231113	112000	50929470	15730	15740	15740	15730	32
450	20231113	111900	50426100	15740	15760	15760	15740	8
451	20231113	111800	50300110	15760	15760	15760	15760	18
452	20231113	111700	50016430	15760	15770	15770	15760	48
453	20231113	111600	49259730	15770	15770	15770	15770	13
454	20231113	111500	49054720	15770	15770	15770	15770	28
455	20231113	111400	48613160	15780	15780	15780	15780	23
456	20231113	111300	48250220	15770	15770	15770	15770	11
457	20231113	111200	48076750	15810	15820	15820	15800	723
458	20231113	111100	36649270	15820	15820	15820	15820	0
459	20231113	111000	36649270	15820	15810	15850	15810	328
460	20231113	110900	31451560	15810	15830	15830	15810	263
461	20231113	110800	27288710	15830	15830	15840	15830	43
462	20231113	110700	26607980	15830	15830	15840	15830	31
463	20231113	110600	26117210	15830	15840	15840	15830	27
464	20231113	110500	25689760	15830	15830	15830	15830	12
465	20231113	110400	25499800	15840	15840	15840	15830	13
466	20231113	110300	25293930	15840	15850	15850	15840	17
467	20231113	110200	25024640	15840	15870	15870	15830	24
468	20231113	110100	24644500	15830	15870	15870	15830	13
469	20231113	110000	24438620	15830	15830	15840	15830	35
470	20231113	105900	23884550	15830	15830	15830	15830	7
471	20231113	105800	23773740	15840	15820	15840	15820	57
472	20231113	105700	22871830	15810	15890	15890	15810	90
473	20231113	105600	21442470	15900	15920	15920	15900	219
474	20231113	105500	17958020	15930	15940	15940	15930	144
475	20231113	105400	15663360	15940	15940	15940	15940	14
476	20231113	105300	15440200	15950	15960	15960	15950	49
477	20231113	105200	14658590	15950	15950	15950	15950	5
478	20231113	105100	14578840	15950	15980	15980	15950	13
479	20231113	105000	14371310	15980	15950	15980	15950	73
480	20231113	104900	13205710	15980	15980	15980	15980	48
481	20231113	104800	12438670	15980	15980	15980	15980	13
482	20231113	104700	12230930	15980	15980	15980	15980	16
483	20231113	104600	11975250	16000	16010	16010	16000	77
484	20231113	104500	10743140	16010	16010	16010	16010	5
485	20231113	104400	10663090	16020	16020	16020	16020	6
486	20231113	104300	10566970	16020	16020	16020	16020	12
487	20231113	104200	10374730	16020	16020	16020	16020	1
488	20231113	104100	10358710	16030	16030	16030	16030	1
489	20231113	104000	10342680	16020	16020	16020	16020	0
490	20231113	103900	10342680	16020	16020	16020	16020	1
491	20231113	103800	10326660	16020	16020	16020	16020	0
492	20231113	103700	10326660	16020	16020	16020	16020	0
493	20231113	103600	10326660	16020	16020	16020	16020	0
494	20231113	103500	10326660	16020	16020	16020	16020	0
495	20231113	103400	10326660	16020	16020	16020	16020	0
496	20231113	103300	10326660	16020	16020	16020	16020	0
497	20231113	103200	10326660	16020	16020	16020	16020	0
498	20231113	103100	10326660	16020	16020	16020	16020	0
499	20231113	103000	10326660	16020	16020	16020	16020	0
500	20231113	102900	10326660	16020	16020	16020	16020	0
501	20231113	102800	10326660	16020	16030	16030	16020	37
502	20231113	102700	9733800	16040	16040	16040	16040	73
503	20231113	102600	8562880	16050	16050	16050	16050	0
504	20231113	102500	8562880	16050	16050	16050	16050	33
505	20231113	102400	8033230	16070	16070	16070	16070	0
506	20231113	102300	8033230	16070	16070	16070	16070	9
507	20231113	102200	7888600	16060	16060	16060	16060	0
508	20231113	102100	7888600	16060	16060	16060	16060	0
509	20231113	102000	7888600	16060	16060	16060	16060	0
510	20231113	101900	7888600	16060	16060	16060	16060	0
511	20231113	101800	7888600	16060	16060	16060	16060	0
512	20231113	101700	7888600	16060	16060	16060	16060	0
513	20231113	101600	7888600	16060	16060	16060	16060	0
514	20231113	101500	7888600	16060	16060	16060	16060	0
515	20231113	101400	7888600	16060	16060	16060	16060	0
516	20231113	101300	7888600	16060	16060	16060	16060	0
517	20231113	101200	7888600	16060	16060	16060	16060	102
518	20231113	101100	6250480	16060	16060	16060	16060	18
519	20231113	101000	5961400	16080	16080	16080	16080	0
520	20231113	100900	5961400	16080	16080	16080	16080	33
521	20231113	100800	5430760	16070	16070	16070	16070	0
522	20231113	100700	5430760	16070	16070	16070	16070	0
523	20231113	100600	5430760	16070	16070	16070	16070	0
524	20231113	100500	5430760	16070	16070	16070	16070	1
525	20231113	100400	5414690	16080	16080	16080	16080	1
526	20231113	100300	5398610	16070	16070	16070	16070	0
527	20231113	100200	5398610	16070	16070	16070	16070	0
528	20231113	100100	5398610	16070	16070	16070	16070	29
529	20231113	100000	4932580	16060	16070	16070	16060	3
530	20231113	095900	4884390	16060	16060	16060	16060	0
531	20231113	095800	4884390	16060	16060	16060	16060	0
532	20231113	095700	4884390	16060	16060	16060	16060	0
533	20231113	095600	4884390	16060	16060	16060	16060	0
534	20231113	095500	4884390	16060	16060	16060	16060	0
535	20231113	095400	4884390	16060	16060	16060	16060	0
536	20231113	095300	4884390	16060	16060	16060	16060	0
537	20231113	095200	4884390	16060	16060	16060	16060	5
538	20231113	095100	4804090	16060	16060	16060	16060	0
539	20231113	095000	4804090	16060	16060	16060	16060	0
540	20231113	094900	4804090	16060	16060	16060	16060	0
541	20231113	094800	4804090	16060	16060	16060	16060	0
542	20231113	094700	4804090	16060	16060	16060	16060	5
543	20231113	094600	4723790	16060	16060	16060	16060	0
544	20231113	094500	4723790	16060	16060	16060	16060	0
545	20231113	094400	4723790	16060	16060	16060	16060	0
546	20231113	094300	4723790	16060	16060	16060	16060	0
547	20231113	094200	4723790	16060	16060	16060	16060	28
548	20231113	094100	4274110	16060	16060	16060	16060	0
549	20231113	094000	4274110	16060	16060	16060	16060	0
550	20231113	093900	4274110	16060	16060	16060	16060	0
551	20231113	093800	4274110	16060	16060	16060	16060	7
552	20231113	093700	4161690	16060	16060	16060	16060	8
553	20231113	093600	4033210	16060	16060	16060	16060	0
554	20231113	093500	4033210	16060	16060	16060	16060	1
555	20231113	093400	4017150	16070	16070	16070	16070	1
556	20231113	093300	4001080	16080	16080	16080	16080	1
557	20231113	093200	3985000	16050	16050	16050	16050	0
558	20231113	093100	3985000	16050	16050	16050	16050	0
559	20231113	093000	3985000	16050	16050	16050	16050	0
560	20231113	092900	3985000	16050	16050	16050	16050	6
561	20231113	092800	3888700	16050	16050	16050	16050	0
562	20231113	092700	3888700	16050	16070	16070	16050	21
563	20231113	092600	3551520	16080	16080	16080	16080	0
564	20231113	092500	3551520	16080	16080	16080	16080	0
565	20231113	092400	3551520	16080	16080	16080	16080	0
566	20231113	092300	3551520	16080	16080	16080	16080	2
567	20231113	092200	3519360	16070	16070	16070	16070	2
568	20231113	092100	3487220	16050	16050	16050	16050	0
569	20231113	092000	3487220	16050	16050	16050	16050	0
570	20231113	091900	3487220	16050	16050	16050	16050	0
571	20231113	091800	3487220	16050	16050	16050	16050	0
572	20231113	091700	3487220	16050	16050	16050	16050	20
573	20231113	091600	3166220	16050	16050	16050	16050	0
574	20231113	091500	3166220	16050	16060	16060	16050	51
575	20231113	091400	2347590	16070	16070	16070	16070	10
576	20231113	091300	2186890	16070	16070	16070	16070	0
577	20231113	091200	2186890	16070	16070	16070	16070	1
578	20231113	091100	2170820	16070	16080	16080	16070	2
579	20231113	091000	2138670	16080	16080	16080	16080	1
580	20231113	090900	2122590	16070	16070	16070	16070	4
581	20231113	090800	2058310	16070	16080	16080	16070	94
582	20231113	090700	546830	16080	16080	16080	16080	17
583	20231113	090600	273470	16080	16090	16090	16080	10
584	20231113	090500	112610	16080	16080	16080	16080	0
585	20231113	090400	112610	16080	16080	16080	16080	0
586	20231113	090300	112610	16080	16080	16080	16080	0
587	20231113	090200	112610	16080	16080	16080	16080	0
588	20231113	090100	112610	16080	16080	16080	16080	6
589	20231113	090000	16130	16130	16130	16130	16130	1