KissMeData/006390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184500	89348940	15990	15990	15990	15990	4
3	20231012	184400	89348940	15990	15990	15990	15990	0
4	20231012	184300	89348940	15990	15990	15990	15990	0
5	20231012	184200	89348940	15990	15990	15990	15990	0
6	20231012	184100	89348940	15990	15990	15990	15990	0
7	20231012	184000	89348940	15990	15990	15990	15990	0
8	20231012	183900	89348940	15990	15990	15990	15990	0
9	20231012	183800	89348940	15990	15990	15990	15990	0
10	20231012	183700	89348940	15990	15990	15990	15990	0
11	20231012	183600	89348940	15990	15990	15990	15990	0
12	20231012	183500	89348940	15990	15990	15990	15990	0
13	20231012	183400	89348940	15990	15990	15990	15990	0
14	20231012	183300	89348940	15990	15990	15990	15990	0
15	20231012	183200	89348940	15990	15990	15990	15990	0
16	20231012	183100	89348940	15990	15990	15990	15990	0
17	20231012	183000	89348940	15990	15990	15990	15990	0
18	20231012	182900	89348940	15990	15990	15990	15990	0
19	20231012	182800	89348940	15990	15990	15990	15990	0
20	20231012	182700	89348940	15990	15990	15990	15990	0
21	20231012	182600	89348940	15990	15990	15990	15990	0
22	20231012	182500	89348940	15990	15990	15990	15990	0
23	20231012	182400	89348940	15990	15990	15990	15990	0
24	20231012	182300	89348940	15990	15990	15990	15990	0
25	20231012	182200	89348940	15990	15990	15990	15990	0
26	20231012	182100	89348940	15990	15990	15990	15990	0
27	20231012	182000	89348940	15990	15990	15990	15990	0
28	20231012	181900	89348940	15990	15990	15990	15990	0
29	20231012	181800	89348940	15990	15990	15990	15990	0
30	20231012	181700	89348940	15990	15990	15990	15990	0
31	20231012	181600	89348940	15990	15990	15990	15990	0
32	20231012	181500	89348940	15990	15990	15990	15990	4
33	20231012	181400	89348940	15990	15990	15990	15990	0
34	20231012	181300	89348940	15990	15990	15990	15990	0
35	20231012	181200	89348940	15990	15990	15990	15990	0
36	20231012	181100	89348940	15990	15990	15990	15990	0
37	20231012	181000	89348940	15990	15990	15990	15990	0
38	20231012	180900	89348940	15990	15990	15990	15990	0
39	20231012	180800	89348940	15990	15990	15990	15990	0
40	20231012	180700	89348940	15990	15990	15990	15990	0
41	20231012	180600	89348940	15990	15990	15990	15990	0
42	20231012	180500	89348940	15990	15990	15990	15990	0
43	20231012	180400	89348940	15990	15990	15990	15990	0
44	20231012	180300	89348940	15990	15990	15990	15990	0
45	20231012	180200	89348940	15990	15990	15990	15990	0
46	20231012	180100	89348940	15990	15990	15990	15990	0
47	20231012	180000	89348940	15990	15990	15990	15990	0
48	20231012	175900	89348940	15990	15990	15990	15990	0
49	20231012	175800	89348940	15990	15990	15990	15990	0
50	20231012	175700	89348940	15990	15990	15990	15990	0
51	20231012	175600	89348940	15990	15990	15990	15990	0
52	20231012	175500	89348940	15990	15990	15990	15990	0
53	20231012	175400	89348940	15990	15990	15990	15990	0
54	20231012	175300	89348940	15990	15990	15990	15990	0
55	20231012	175200	89348940	15990	15990	15990	15990	0
56	20231012	175100	89348940	15990	15990	15990	15990	0
57	20231012	175000	89348940	15990	15990	15990	15990	0
58	20231012	174900	89348940	15990	15990	15990	15990	0
59	20231012	174800	89348940	15990	15990	15990	15990	0
60	20231012	174700	89348940	15990	15990	15990	15990	0
61	20231012	174600	89348940	15990	15990	15990	15990	0
62	20231012	174500	89348940	15990	15990	15990	15990	4
63	20231012	174400	89348940	15990	15990	15990	15990	0
64	20231012	174300	89348940	15990	15990	15990	15990	0
65	20231012	174200	89348940	15990	15990	15990	15990	0
66	20231012	174100	89348940	15990	15990	15990	15990	0
67	20231012	174000	89348940	15990	15990	15990	15990	0
68	20231012	173900	89348940	15990	15990	15990	15990	0
69	20231012	173800	89348940	15990	15990	15990	15990	0
70	20231012	173700	89348940	15990	15990	15990	15990	0
71	20231012	173600	89348940	15990	15990	15990	15990	0
72	20231012	173500	89348940	15990	15990	15990	15990	0
73	20231012	173400	89348940	15990	15990	15990	15990	0
74	20231012	173300	89348940	15990	15990	15990	15990	0
75	20231012	173200	89348940	15990	15990	15990	15990	0
76	20231012	173100	89348940	15990	15990	15990	15990	0
77	20231012	173000	89348940	15990	15990	15990	15990	0
78	20231012	172900	89348940	15990	15990	15990	15990	0
79	20231012	172800	89348940	15990	15990	15990	15990	0
80	20231012	172700	89348940	15990	15990	15990	15990	0
81	20231012	172600	89348940	15990	15990	15990	15990	0
82	20231012	172500	89348940	15990	15990	15990	15990	0
83	20231012	172400	89348940	15990	15990	15990	15990	0
84	20231012	172300	89348940	15990	15990	15990	15990	0
85	20231012	172200	89348940	15990	15990	15990	15990	0
86	20231012	172100	89348940	15990	15990	15990	15990	0
87	20231012	172000	89348940	15990	15990	15990	15990	0
88	20231012	171900	89348940	15990	15990	15990	15990	0
89	20231012	171800	89348940	15990	15990	15990	15990	0
90	20231012	171700	89348940	15990	15990	15990	15990	0
91	20231012	171600	89348940	15990	15990	15990	15990	0
92	20231012	171500	89348940	15990	15990	15990	15990	4
93	20231012	171400	89348940	15990	15990	15990	15990	0
94	20231012	171300	89348940	15990	15990	15990	15990	0
95	20231012	171200	89348940	15990	15990	15990	15990	0
96	20231012	171100	89348940	15990	15990	15990	15990	0
97	20231012	171000	89348940	15990	15990	15990	15990	0
98	20231012	170900	89348940	15990	15990	15990	15990	0
99	20231012	170800	89348940	15990	15990	15990	15990	0
100	20231012	170700	89348940	15990	15990	15990	15990	0
101	20231012	170600	89348940	15990	15990	15990	15990	0
102	20231012	170500	89348940	15990	15990	15990	15990	0
103	20231012	170400	89348940	15990	15990	15990	15990	0
104	20231012	170300	89348940	15990	15990	15990	15990	0
105	20231012	170200	89348940	15990	15990	15990	15990	0
106	20231012	170100	89348940	15990	15990	15990	15990	0
107	20231012	170000	89348940	15990	15990	15990	15990	0
108	20231012	165900	89348940	15990	15990	15990	15990	0
109	20231012	165800	89348940	15990	15990	15990	15990	0
110	20231012	165700	89348940	15990	15990	15990	15990	0
111	20231012	165600	89348940	15990	15990	15990	15990	0
112	20231012	165500	89348940	15990	15990	15990	15990	0
113	20231012	165400	89348940	15990	15990	15990	15990	0
114	20231012	165300	89348940	15990	15990	15990	15990	0
115	20231012	165200	89348940	15990	15990	15990	15990	0
116	20231012	165100	89348940	15990	15990	15990	15990	0
117	20231012	165000	89348940	15990	15990	15990	15990	0
118	20231012	164900	89348940	15990	15990	15990	15990	0
119	20231012	164800	89348940	15990	15990	15990	15990	0
120	20231012	164700	89348940	15990	15990	15990	15990	0
121	20231012	164600	89348940	15990	15990	15990	15990	0
122	20231012	164500	89348940	15990	15990	15990	15990	4
123	20231012	164400	89348940	15990	15990	15990	15990	0
124	20231012	164300	89348940	15990	15990	15990	15990	0
125	20231012	164200	89348940	15990	15990	15990	15990	0
126	20231012	164100	89348940	15990	15990	15990	15990	0
127	20231012	164000	89348940	15990	15990	15990	15990	0
128	20231012	163900	89348940	15990	15990	15990	15990	0
129	20231012	163800	89348940	15990	15990	15990	15990	0
130	20231012	163700	89348940	15990	15990	15990	15990	0
131	20231012	163600	89348940	15990	15990	15990	15990	0
132	20231012	163500	89348940	15990	15990	15990	15990	0
133	20231012	163400	89348940	15990	15990	15990	15990	0
134	20231012	163300	89348940	15990	15990	15990	15990	0
135	20231012	163200	89348940	15990	15990	15990	15990	0
136	20231012	163100	89348940	15990	15990	15990	15990	0
137	20231012	163000	89348940	15990	15990	15990	15990	0
138	20231012	162900	89348940	15990	15990	15990	15990	0
139	20231012	162800	89348940	15990	15990	15990	15990	0
140	20231012	162700	89348940	15990	15990	15990	15990	0
141	20231012	162600	89348940	15990	15990	15990	15990	0
142	20231012	162500	89348940	15990	15990	15990	15990	0
143	20231012	162400	89348940	15990	15990	15990	15990	0
144	20231012	162300	89348940	15990	15990	15990	15990	0
145	20231012	162200	89348940	15990	15990	15990	15990	0
146	20231012	162100	89348940	15990	15990	15990	15990	0
147	20231012	162000	89348940	15990	15990	15990	15990	0
148	20231012	161900	89348940	15990	15990	15990	15990	0
149	20231012	161800	89348940	15990	15990	15990	15990	0
150	20231012	161700	89348940	15990	15990	15990	15990	0
151	20231012	161600	89348940	15990	15990	15990	15990	0
152	20231012	161500	89348940	15990	15990	15990	15990	4
153	20231012	161400	89348940	15990	15990	15990	15990	0
154	20231012	161300	89348940	15990	15990	15990	15990	0
155	20231012	161200	89348940	15990	15990	15990	15990	0
156	20231012	161100	89348940	15990	15990	15990	15990	0
157	20231012	161000	89348940	15990	15990	15990	15990	0
158	20231012	160900	89348940	15990	15990	15990	15990	0
159	20231012	160800	89348940	15990	15990	15990	15990	0
160	20231012	160700	89348940	15990	15990	15990	15990	0
161	20231012	160600	89348940	15990	15990	15990	15990	0
162	20231012	160500	89348940	15990	15990	15990	15990	0
163	20231012	160400	89348940	15990	15990	15990	15990	0
164	20231012	160300	89348940	15990	15990	15990	15990	0
165	20231012	160200	89348940	15990	15990	15990	15990	0
166	20231012	160100	89348940	15990	15990	15990	15990	0
167	20231012	160000	89348940	15990	15990	15990	15990	0
168	20231012	155900	89348940	15990	15990	15990	15990	0
169	20231012	155800	89348940	15990	15990	15990	15990	0
170	20231012	155700	89348940	15990	15990	15990	15990	0
171	20231012	155600	89348940	15990	15990	15990	15990	0
172	20231012	155500	89348940	15990	15990	15990	15990	0
173	20231012	155400	89348940	15990	15990	15990	15990	0
174	20231012	155300	89348940	15990	15990	15990	15990	0
175	20231012	155200	89348940	15990	15990	15990	15990	0
176	20231012	155100	89348940	15990	15990	15990	15990	0
177	20231012	155000	89348940	15990	15990	15990	15990	0
178	20231012	154900	89348940	15990	15990	15990	15990	0
179	20231012	154800	89348940	15990	15990	15990	15990	0
180	20231012	154700	89348940	15990	15990	15990	15990	0
181	20231012	154600	89348940	15990	15990	15990	15990	0
182	20231012	154500	89348940	15990	15990	15990	15990	4
183	20231012	154400	89348940	15990	15990	15990	15990	0
184	20231012	154300	89348940	15990	15990	15990	15990	0
185	20231012	154200	89348940	15990	15990	15990	15990	0
186	20231012	154100	89348940	15990	15990	15990	15990	0
187	20231012	154000	89348940	15990	15990	15990	15990	0
188	20231012	153900	89348940	15990	15990	15990	15990	0
189	20231012	153800	89348940	15990	15990	15990	15990	0
190	20231012	153700	89348940	15990	15990	15990	15990	0
191	20231012	153600	89348940	15990	15990	15990	15990	0
192	20231012	153500	89348940	15990	15990	15990	15990	0
193	20231012	153400	89348940	15990	15990	15990	15990	0
194	20231012	153300	89348940	15990	15990	15990	15990	0
195	20231012	153200	89348940	15990	15990	15990	15990	0
196	20231012	153100	89348940	15990	15990	15990	15990	0
197	20231012	153000	89348940	15990	15990	15990	15990	4
198	20231012	152900	89284980	15990	15990	15990	15990	0
199	20231012	152800	89284980	15990	15990	15990	15990	0
200	20231012	152700	89284980	15990	15990	15990	15990	0
201	20231012	152600	89284980	15990	15990	15990	15990	0
202	20231012	152500	89284980	15990	15990	15990	15990	0
203	20231012	152400	89284980	15990	15990	15990	15990	0
204	20231012	152300	89284980	15990	15990	15990	15990	0
205	20231012	152200	89284980	15990	15990	15990	15990	0
206	20231012	152100	89284980	15990	15990	15990	15990	0
207	20231012	152000	89284980	15990	15990	15990	15990	0
208	20231012	151900	89284980	15990	15990	15990	15990	6
209	20231012	151800	89189040	15990	15990	15990	15990	1566
210	20231012	151700	64148700	15990	15990	15990	15990	0
211	20231012	151600	64148700	15990	15980	15990	15980	6
212	20231012	151500	64052810	15990	15990	15990	15990	0
213	20231012	151400	64052810	15990	15990	15990	15990	0
214	20231012	151300	64052810	15990	15990	15990	15990	0
215	20231012	151200	64052810	15990	15990	15990	15990	0
216	20231012	151100	64052810	15990	15990	15990	15990	0
217	20231012	151000	64052810	15990	15990	15990	15990	0
218	20231012	150900	64052810	15990	15990	15990	15990	1
219	20231012	150800	64036820	15990	15990	15990	15990	1
220	20231012	150700	64020830	15990	15990	15990	15990	1
221	20231012	150600	64004840	15980	15980	15980	15980	83
222	20231012	150500	62678500	16000	15990	16000	15990	190
223	20231012	150400	59639280	15990	15990	15990	15990	0
224	20231012	150300	59639280	15990	15990	15990	15990	0
225	20231012	150200	59639280	15990	15990	15990	15990	5
226	20231012	150100	59559330	15990	15990	15990	15990	1
227	20231012	150000	59543340	15990	15990	15990	15990	0
228	20231012	145900	59543340	15990	15990	15990	15990	2
229	20231012	145800	59511360	15990	15990	15990	15990	2
230	20231012	145700	59479380	15990	15990	15990	15990	1
231	20231012	145600	59463390	15990	15990	15990	15990	2
232	20231012	145500	59431410	15990	15990	15990	15990	2
233	20231012	145400	59399430	15990	15990	15990	15990	2
234	20231012	145300	59367450	15990	15990	15990	15990	1
235	20231012	145200	59351460	15990	15990	15990	15990	4
236	20231012	145100	59287500	15990	15990	15990	15990	3
237	20231012	145000	59239530	15980	15990	15990	15980	11
238	20231012	144900	59063740	15980	15980	15980	15980	0
239	20231012	144800	59063740	15980	15990	15990	15980	11
240	20231012	144700	58887950	15990	15990	15990	15990	2
241	20231012	144600	58855970	15990	15990	15990	15990	2
242	20231012	144500	58823990	15990	15990	15990	15990	1
243	20231012	144400	58808000	15990	15990	15990	15990	2
244	20231012	144300	58776020	15990	15990	15990	15990	2
245	20231012	144200	58744040	15990	15990	15990	15990	1
246	20231012	144100	58728050	15990	15990	15990	15990	2
247	20231012	144000	58696070	15990	15990	15990	15990	3
248	20231012	143900	58648100	15990	15990	15990	15990	2
249	20231012	143800	58616120	15990	15990	15990	15990	1
250	20231012	143700	58600130	15990	15990	15990	15990	2
251	20231012	143600	58568150	15990	15990	15990	15990	2
252	20231012	143500	58536170	15990	15990	15990	15990	2
253	20231012	143400	58504190	15990	15990	15990	15990	1
254	20231012	143300	58488200	15990	15990	15990	15990	2
255	20231012	143200	58456220	15990	15990	15990	15990	2
256	20231012	143100	58424240	15990	15990	15990	15990	2
257	20231012	143000	58392260	15990	15990	15990	15990	1
258	20231012	142900	58376270	15990	15990	15990	15990	4
259	20231012	142800	58312310	15990	15990	15990	15990	3
260	20231012	142700	58264340	15980	15990	15990	15980	102
261	20231012	142600	56634370	15970	15980	15980	15970	110
262	20231012	142500	54877660	15970	15990	15990	15970	54
263	20231012	142400	54015040	15990	15990	15990	15990	2
264	20231012	142300	53983060	15990	15990	15990	15990	1
265	20231012	142200	53967070	15990	15990	15990	15990	2
266	20231012	142100	53935090	15990	15990	15990	15990	2
267	20231012	142000	53903110	15990	15990	15990	15990	2
268	20231012	141900	53871130	15980	15980	15980	15980	0
269	20231012	141800	53871130	15980	15990	15990	15980	237
270	20231012	141700	50083660	16000	16000	16000	16000	0
271	20231012	141600	50083660	16000	16000	16000	16000	1
272	20231012	141500	50067660	16000	16000	16000	16000	0
273	20231012	141400	50067660	16000	16000	16000	16000	0
274	20231012	141300	50067660	16000	16000	16000	16000	20
275	20231012	141200	49747660	16000	16000	16000	16000	1
276	20231012	141100	49731660	15990	15990	15990	15990	0
277	20231012	141000	49731660	15990	15990	15990	15990	0
278	20231012	140900	49731660	15990	15990	15990	15990	0
279	20231012	140800	49731660	15990	15990	15990	15990	0
280	20231012	140700	49731660	15990	15990	15990	15990	0
281	20231012	140600	49731660	15990	15990	15990	15990	0
282	20231012	140500	49731660	15990	15990	15990	15990	0
283	20231012	140400	49731660	15990	15990	15990	15990	0
284	20231012	140300	49731660	15990	16000	16000	15990	156
285	20231012	140200	47237190	16000	16000	16000	16000	0
286	20231012	140100	47237190	16000	16000	16000	16000	20
287	20231012	140000	46917190	16000	16000	16000	16000	0
288	20231012	135900	46917190	16000	16000	16000	16000	0
289	20231012	135800	46917190	16000	16000	16000	16000	0
290	20231012	135700	46917190	16000	16000	16000	16000	21
291	20231012	135600	46581190	16000	16000	16000	16000	7
292	20231012	135500	46469190	16000	16000	16000	16000	1
293	20231012	135400	46453190	16000	16000	16000	15990	13
294	20231012	135300	46245220	16000	16000	16000	15990	66
295	20231012	135200	45189470	16000	16000	16000	16000	0
296	20231012	135100	45189470	16000	16000	16000	16000	0
297	20231012	135000	45189470	16000	16000	16000	16000	0
298	20231012	134900	45189470	16000	16000	16000	16000	0
299	20231012	134800	45189470	16000	16000	16000	16000	0
300	20231012	134700	45189470	16000	16000	16000	16000	0
301	20231012	134600	45189470	16000	16000	16000	16000	0
302	20231012	134500	45189470	16000	16000	16000	16000	10
303	20231012	134400	45029470	16000	16000	16000	16000	1
304	20231012	134300	45013470	15990	15990	15990	15990	0
305	20231012	134200	45013470	15990	15990	15990	15990	0
306	20231012	134100	45013470	15990	15990	15990	15990	0
307	20231012	134000	45013470	15990	15990	15990	15990	0
308	20231012	133900	45013470	15990	15990	15990	15990	1
309	20231012	133800	44997480	15990	15990	15990	15990	0
310	20231012	133700	44997480	15990	15990	15990	15990	0
311	20231012	133600	44997480	15990	15990	15990	15990	0
312	20231012	133500	44997480	15990	15990	15990	15990	0
313	20231012	133400	44997480	15990	15990	15990	15990	0
314	20231012	133300	44997480	15990	15990	15990	15990	0
315	20231012	133200	44997480	15990	15990	15990	15990	0
316	20231012	133100	44997480	15990	15990	15990	15990	0
317	20231012	133000	44997480	15990	15990	15990	15990	0
318	20231012	132900	44997480	15990	15990	15990	15990	0
319	20231012	132800	44997480	15990	15990	15990	15990	0
320	20231012	132700	44997480	15990	15990	15990	15990	0
321	20231012	132600	44997480	15990	15990	15990	15990	0
322	20231012	132500	44997480	15990	15990	15990	15990	0
323	20231012	132400	44997480	15990	15990	15990	15990	0
324	20231012	132300	44997480	15990	15990	15990	15990	0
325	20231012	132200	44997480	15990	15990	15990	15990	5
326	20231012	132100	44917530	16000	16000	16000	16000	0
327	20231012	132000	44917530	16000	16000	16000	16000	0
328	20231012	131900	44917530	16000	16000	16000	16000	11
329	20231012	131800	44741530	16010	16010	16010	16010	0
330	20231012	131700	44741530	16010	16010	16010	16010	0
331	20231012	131600	44741530	16010	16010	16010	16010	0
332	20231012	131500	44741530	16010	16010	16010	16010	0
333	20231012	131400	44741530	16010	16010	16010	16010	0
334	20231012	131300	44741530	16010	16010	16010	16010	0
335	20231012	131200	44741530	16010	16010	16010	16010	0
336	20231012	131100	44741530	16010	16010	16010	16010	0
337	20231012	131000	44741530	16010	16010	16010	16010	0
338	20231012	130900	44741530	16010	16010	16010	16010	0
339	20231012	130800	44741530	16010	16010	16010	16010	0
340	20231012	130700	44741530	16010	16010	16010	16010	0
341	20231012	130600	44741530	16010	16010	16010	16010	10
342	20231012	130500	44581430	16010	16010	16010	16010	0
343	20231012	130400	44581430	16010	16010	16010	16010	0
344	20231012	130300	44581430	16010	16010	16010	16010	0
345	20231012	130200	44581430	16010	16010	16010	16010	2
346	20231012	130100	44549410	16010	16010	16010	16010	0
347	20231012	130000	44549410	16010	16010	16010	16010	0
348	20231012	125900	44549410	16010	16010	16010	16010	0
349	20231012	125800	44549410	16010	16010	16010	16010	0
350	20231012	125700	44549410	16010	16010	16010	16000	40
351	20231012	125600	43909390	16000	16000	16000	16000	0
352	20231012	125500	43909390	16000	16000	16000	16000	0
353	20231012	125400	43909390	16000	16000	16000	16000	0
354	20231012	125300	43909390	16000	16000	16000	16000	0
355	20231012	125200	43909390	16000	16000	16000	16000	0
356	20231012	125100	43909390	16000	16000	16000	16000	0
357	20231012	125000	43909390	16000	16000	16000	16000	0
358	20231012	124900	43909390	16000	16000	16000	16000	0
359	20231012	124800	43909390	16000	16000	16000	16000	0
360	20231012	124700	43909390	16000	16000	16000	16000	0
361	20231012	124600	43909390	16000	16000	16000	16000	10
362	20231012	124500	43749390	16000	16000	16000	16000	28
363	20231012	124400	43301390	16010	16010	16010	16010	10
364	20231012	124300	43141290	16010	16010	16010	16010	15
365	20231012	124200	42901140	16010	16010	16010	16010	5
366	20231012	124100	42821090	16010	16010	16010	16010	15
367	20231012	124000	42580940	16010	16010	16010	16010	40
368	20231012	123900	41940540	16010	16010	16010	16010	19
369	20231012	123800	41636350	16010	16010	16010	16010	20
370	20231012	123700	41316150	16010	16010	16010	16000	9
371	20231012	123600	41172070	16010	16010	16010	16010	3
372	20231012	123500	41124040	16010	16010	16010	16010	0
373	20231012	123400	41124040	16010	16010	16010	16010	0
374	20231012	123300	41124040	16010	16010	16010	16010	0
375	20231012	123200	41124040	16010	16010	16010	16010	0
376	20231012	123100	41124040	16010	16010	16010	16010	0
377	20231012	123000	41124040	16010	16010	16010	16010	0
378	20231012	122900	41124040	16010	16010	16010	16010	0
379	20231012	122800	41124040	16010	16010	16010	16010	0
380	20231012	122700	41124040	16010	16010	16010	16010	0
381	20231012	122600	41124040	16010	16010	16010	16010	0
382	20231012	122500	41124040	16010	16010	16010	16010	5
383	20231012	122400	41043990	16010	16010	16010	16010	0
384	20231012	122300	41043990	16010	16010	16010	16010	0
385	20231012	122200	41043990	16010	16010	16010	16010	0
386	20231012	122100	41043990	16010	16010	16010	16010	0
387	20231012	122000	41043990	16010	16010	16010	16010	0
388	20231012	121900	41043990	16010	16010	16010	16010	0
389	20231012	121800	41043990	16010	16010	16010	16010	0
390	20231012	121700	41043990	16010	16010	16010	16010	0
391	20231012	121600	41043990	16010	16010	16010	16010	0
392	20231012	121500	41043990	16010	16010	16010	16010	0
393	20231012	121400	41043990	16010	16010	16010	16010	0
394	20231012	121300	41043990	16010	16010	16010	16010	0
395	20231012	121200	41043990	16010	16010	16010	16010	0
396	20231012	121100	41043990	16010	16010	16010	16010	0
397	20231012	121000	41043990	16010	16010	16010	16010	0
398	20231012	120900	41043990	16010	16010	16010	16010	2
399	20231012	120800	41011970	16000	16000	16000	16000	0
400	20231012	120700	41011970	16000	16000	16000	16000	8
401	20231012	120600	40883970	16010	16010	16010	16010	0
402	20231012	120500	40883970	16010	16010	16010	16010	0
403	20231012	120400	40883970	16010	16010	16010	16010	0
404	20231012	120300	40883970	16010	16010	16010	16010	10
405	20231012	120200	40723870	16010	16010	16010	16010	0
406	20231012	120100	40723870	16010	16010	16010	16010	0
407	20231012	120000	40723870	16010	16010	16010	16010	0
408	20231012	115900	40723870	16010	16010	16010	16010	0
409	20231012	115800	40723870	16010	16010	16010	16010	0
410	20231012	115700	40723870	16010	16010	16010	16010	0
411	20231012	115600	40723870	16010	16010	16010	16010	0
412	20231012	115500	40723870	16010	16010	16010	16010	0
413	20231012	115400	40723870	16010	16010	16010	16010	0
414	20231012	115300	40723870	16010	16010	16010	16010	0
415	20231012	115200	40723870	16010	16010	16010	16010	0
416	20231012	115100	40723870	16010	16010	16010	16010	0
417	20231012	115000	40723870	16010	16010	16010	16010	0
418	20231012	114900	40723870	16010	16010	16010	16010	0
419	20231012	114800	40723870	16010	16010	16010	16010	0
420	20231012	114700	40723870	16010	16010	16010	16010	0
421	20231012	114600	40723870	16010	16010	16010	16010	0
422	20231012	114500	40723870	16010	16010	16010	16010	0
423	20231012	114400	40723870	16010	16010	16010	16010	0
424	20231012	114300	40723870	16010	16010	16010	16010	0
425	20231012	114200	40723870	16010	16010	16010	16010	2
426	20231012	114100	40691850	16000	16000	16000	16000	0
427	20231012	114000	40691850	16000	16000	16000	16000	0
428	20231012	113900	40691850	16000	16000	16000	16000	0
429	20231012	113800	40691850	16000	16000	16000	16000	10
430	20231012	113700	40531850	16000	16000	16000	16000	1
431	20231012	113600	40515850	16010	16010	16010	16010	0
432	20231012	113500	40515850	16010	16010	16010	16010	0
433	20231012	113400	40515850	16010	16010	16010	16010	0
434	20231012	113300	40515850	16010	16010	16010	16010	0
435	20231012	113200	40515850	16010	16010	16010	16010	0
436	20231012	113100	40515850	16010	16010	16010	16010	0
437	20231012	113000	40515850	16010	16010	16010	16010	3
438	20231012	112900	40467820	16010	16010	16010	16010	0
439	20231012	112800	40467820	16010	16010	16010	16010	0
440	20231012	112700	40467820	16010	16010	16010	16010	0
441	20231012	112600	40467820	16010	16010	16010	16010	0
442	20231012	112500	40467820	16010	16010	16010	16010	0
443	20231012	112400	40467820	16010	16010	16010	16010	0
444	20231012	112300	40467820	16010	16010	16010	16010	0
445	20231012	112200	40467820	16010	16010	16010	16010	0
446	20231012	112100	40467820	16010	16000	16010	16000	10
447	20231012	112000	40307810	16000	16000	16000	16000	0
448	20231012	111900	40307810	16000	16000	16000	16000	0
449	20231012	111800	40307810	16000	16000	16000	16000	0
450	20231012	111700	40307810	16000	16000	16000	16000	0
451	20231012	111600	40307810	16000	16000	16000	16000	10
452	20231012	111500	40147810	16000	16000	16000	16000	1
453	20231012	111400	40131810	15980	15980	15980	15980	0
454	20231012	111300	40131810	15980	15980	15980	15980	0
455	20231012	111200	40131810	15980	15980	15980	15980	0
456	20231012	111100	40131810	15980	15980	15980	15980	0
457	20231012	111000	40131810	15980	15980	15980	15980	0
458	20231012	110900	40131810	15980	15980	15980	15980	0
459	20231012	110800	40131810	15980	15980	15980	15980	0
460	20231012	110700	40131810	15980	15980	15980	15980	0
461	20231012	110600	40131810	15980	15980	15980	15980	0
462	20231012	110500	40131810	15980	15980	15980	15980	0
463	20231012	110400	40131810	15980	15980	15980	15980	0
464	20231012	110300	40131810	15980	15980	15980	15980	0
465	20231012	110200	40131810	15980	15980	15980	15980	0
466	20231012	110100	40131810	15980	15980	15980	15980	0
467	20231012	110000	40131810	15980	16000	16000	15980	703
468	20231012	105900	28895800	16010	16010	16010	16010	0
469	20231012	105800	28895800	16010	16010	16010	16010	0
470	20231012	105700	28895800	16010	16010	16010	16010	0
471	20231012	105600	28895800	16010	16010	16010	16010	0
472	20231012	105500	28895800	16010	16010	16010	16010	1
473	20231012	105400	28879790	16010	16010	16010	16010	0
474	20231012	105300	28879790	16010	16010	16010	16010	0
475	20231012	105200	28879790	16010	16010	16010	16010	0
476	20231012	105100	28879790	16010	16010	16010	16010	0
477	20231012	105000	28879790	16010	16010	16010	16010	0
478	20231012	104900	28879790	16010	16010	16010	16010	10
479	20231012	104800	28719690	16010	16010	16010	16010	10
480	20231012	104700	28559590	16000	16000	16000	16000	0
481	20231012	104600	28559590	16000	16000	16000	16000	0
482	20231012	104500	28559590	16000	16000	16000	16000	0
483	20231012	104400	28559590	16000	16000	16000	16000	0
484	20231012	104300	28559590	16000	16000	16000	16000	0
485	20231012	104200	28559590	16000	16000	16000	16000	0
486	20231012	104100	28559590	16000	16000	16000	16000	0
487	20231012	104000	28559590	16000	16010	16010	16000	94
488	20231012	103900	27054930	16010	16010	16010	16010	0
489	20231012	103800	27054930	16010	16010	16010	16010	0
490	20231012	103700	27054930	16010	16010	16010	16010	55
491	20231012	103600	26174380	16030	16030	16030	16030	0
492	20231012	103500	26174380	16030	16030	16030	16030	0
493	20231012	103400	26174380	16030	16030	16030	16030	0
494	20231012	103300	26174380	16030	16030	16030	16030	0
495	20231012	103200	26174380	16030	16030	16030	16030	0
496	20231012	103100	26174380	16030	16030	16030	16030	0
497	20231012	103000	26174380	16030	16030	16030	16030	0
498	20231012	102900	26174380	16030	16030	16030	16030	0
499	20231012	102800	26174380	16030	16030	16030	16030	0
500	20231012	102700	26174380	16030	16030	16030	16030	0
501	20231012	102600	26174380	16030	16030	16030	16030	0
502	20231012	102500	26174380	16030	16030	16030	16030	0
503	20231012	102400	26174380	16030	16030	16030	16030	0
504	20231012	102300	26174380	16030	16030	16030	16030	0
505	20231012	102200	26174380	16030	16030	16030	16030	0
506	20231012	102100	26174380	16030	16030	16030	16030	0
507	20231012	102000	26174380	16030	16030	16030	16030	0
508	20231012	101900	26174380	16030	16030	16030	16030	0
509	20231012	101800	26174380	16030	16030	16030	16030	0
510	20231012	101700	26174380	16030	16030	16030	16030	0
511	20231012	101600	26174380	16030	16030	16030	16030	0
512	20231012	101500	26174380	16030	16030	16030	16030	0
513	20231012	101400	26174380	16030	16030	16030	16030	0
514	20231012	101300	26174380	16030	16030	16030	16030	0
515	20231012	101200	26174380	16030	16030	16030	16030	0
516	20231012	101100	26174380	16030	16030	16030	16030	0
517	20231012	101000	26174380	16030	16030	16030	16030	0
518	20231012	100900	26174380	16030	16030	16030	16030	0
519	20231012	100800	26174380	16030	16030	16030	16030	0
520	20231012	100700	26174380	16030	16030	16030	16030	0
521	20231012	100600	26174380	16030	16030	16030	16030	0
522	20231012	100500	26174380	16030	16030	16030	16030	4
523	20231012	100400	26110260	16100	16100	16100	16100	0
524	20231012	100300	26110260	16100	16100	16100	16100	0
525	20231012	100200	26110260	16100	16100	16100	16100	0
526	20231012	100100	26110260	16100	16100	16100	16100	0
527	20231012	100000	26110260	16100	16040	16100	16040	269
528	20231012	095900	21795370	16070	16070	16070	16070	0
529	20231012	095800	21795370	16070	16070	16070	16070	0
530	20231012	095700	21795370	16070	16070	16070	16070	0
531	20231012	095600	21795370	16070	16070	16070	16070	0
532	20231012	095500	21795370	16070	16070	16070	16070	0
533	20231012	095400	21795370	16070	16070	16070	16070	0
534	20231012	095300	21795370	16070	16070	16070	16070	0
535	20231012	095200	21795370	16070	16070	16070	16070	0
536	20231012	095100	21795370	16070	16070	16070	16070	0
537	20231012	095000	21795370	16070	16070	16070	16070	0
538	20231012	094900	21795370	16070	16070	16070	16070	0
539	20231012	094800	21795370	16070	16070	16070	16070	0
540	20231012	094700	21795370	16070	16070	16070	16070	0
541	20231012	094600	21795370	16070	16070	16070	16070	20
542	20231012	094500	21473970	16090	16090	16090	16090	1
543	20231012	094400	21457880	16090	16090	16090	16090	92
544	20231012	094300	19977600	16090	16090	16090	16090	200
545	20231012	094200	16759600	16030	16030	16030	16030	0
546	20231012	094100	16759600	16030	16030	16030	16030	5
547	20231012	094000	16679450	16010	16010	16010	16010	288
548	20231012	093900	12068570	16000	16000	16000	16000	0
549	20231012	093800	12068570	16000	16000	16000	16000	2
550	20231012	093700	12036570	16010	16010	16100	16010	270
551	20231012	093600	7713760	16000	16000	16000	16000	0
552	20231012	093500	7713760	16000	16000	16000	16000	0
553	20231012	093400	7713760	16000	16000	16000	16000	0
554	20231012	093300	7713760	16000	16000	16000	16000	0
555	20231012	093200	7713760	16000	16000	16000	16000	1
556	20231012	093100	7697760	16000	16000	16000	16000	1
557	20231012	093000	7681760	16000	16000	16000	16000	1
558	20231012	092900	7665760	16000	16000	16000	16000	0
559	20231012	092800	7665760	16000	16000	16000	16000	7
560	20231012	092700	7553760	16010	16010	16010	16010	0
561	20231012	092600	7553760	16010	16010	16010	16010	0
562	20231012	092500	7553760	16010	16010	16010	16010	0
563	20231012	092400	7553760	16010	16010	16010	16010	0
564	20231012	092300	7553760	16010	16010	16010	16010	0
565	20231012	092200	7553760	16010	16010	16010	16010	0
566	20231012	092100	7553760	16010	16010	16010	16010	0
567	20231012	092000	7553760	16010	16010	16010	16010	0
568	20231012	091900	7553760	16010	16010	16010	16010	2
569	20231012	091800	7521740	15970	15970	15970	15970	0
570	20231012	091700	7521740	15970	15970	15970	15970	0
571	20231012	091600	7521740	15970	15970	15970	15970	0
572	20231012	091500	7521740	15970	15970	15970	15970	0
573	20231012	091400	7521740	15970	15970	15970	15970	0
574	20231012	091300	7521740	15970	16030	16030	15970	446
575	20231012	091200	383280	15970	15970	15970	15970	0
576	20231012	091100	383280	15970	15970	15970	15970	0
577	20231012	091000	383280	15970	15970	15970	15970	0
578	20231012	090900	383280	15970	15970	15970	15970	0
579	20231012	090800	383280	15970	15970	15970	15970	0
580	20231012	090700	383280	15970	15970	15970	15970	0
581	20231012	090600	383280	15970	15970	15970	15970	0
582	20231012	090500	383280	15970	15970	15970	15970	0
583	20231012	090400	383280	15970	15970	15970	15970	0
584	20231012	090300	383280	15970	15970	15970	15970	0
585	20231012	090200	383280	15970	15970	15970	15970	0
586	20231012	090100	383280	15970	15970	15970	15970	0
587	20231012	090000	383280	15970	15970	15970	15970	24