KissMeData/006390/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184600	60074630	15980	15980	15980	15980	101
3	20231116	184500	60074630	15980	15980	15980	15980	0
4	20231116	184400	60074630	15980	15980	15980	15980	0
5	20231116	184300	60074630	15980	15980	15980	15980	0
6	20231116	184200	60074630	15980	15980	15980	15980	0
7	20231116	184100	60074630	15980	15980	15980	15980	0
8	20231116	184000	60074630	15980	15980	15980	15980	0
9	20231116	183900	60074630	15980	15980	15980	15980	0
10	20231116	183800	60074630	15980	15980	15980	15980	0
11	20231116	183700	60074630	15980	15980	15980	15980	0
12	20231116	183600	60074630	15980	15980	15980	15980	0
13	20231116	183500	60074630	15980	15980	15980	15980	0
14	20231116	183400	60074630	15980	15980	15980	15980	0
15	20231116	183300	60074630	15980	15980	15980	15980	0
16	20231116	183200	60074630	15980	15980	15980	15980	0
17	20231116	183100	60074630	15980	15980	15980	15980	0
18	20231116	183000	60074630	15980	15980	15980	15980	0
19	20231116	182900	60074630	15980	15980	15980	15980	0
20	20231116	182800	60074630	15980	15980	15980	15980	0
21	20231116	182700	60074630	15980	15980	15980	15980	0
22	20231116	182600	60074630	15980	15980	15980	15980	0
23	20231116	182500	60074630	15980	15980	15980	15980	0
24	20231116	182400	60074630	15980	15980	15980	15980	0
25	20231116	182300	60074630	15980	15980	15980	15980	0
26	20231116	182200	60074630	15980	15980	15980	15980	0
27	20231116	182100	60074630	15980	15980	15980	15980	0
28	20231116	182000	60074630	15980	15980	15980	15980	0
29	20231116	181900	60074630	15980	15980	15980	15980	0
30	20231116	181800	60074630	15980	15980	15980	15980	0
31	20231116	181700	60074630	15980	15980	15980	15980	0
32	20231116	181600	60074630	15980	15980	15980	15980	101
33	20231116	181500	60074630	15980	15980	15980	15980	0
34	20231116	181400	60074630	15980	15980	15980	15980	0
35	20231116	181300	60074630	15980	15980	15980	15980	0
36	20231116	181200	60074630	15980	15980	15980	15980	0
37	20231116	181100	60074630	15980	15980	15980	15980	0
38	20231116	181000	60074630	15980	15980	15980	15980	0
39	20231116	180900	60074630	15980	15980	15980	15980	0
40	20231116	180800	60074630	15980	15980	15980	15980	0
41	20231116	180700	60074630	15980	15980	15980	15980	0
42	20231116	180600	60074630	15980	15980	15980	15980	0
43	20231116	180500	60074630	15980	15980	15980	15980	0
44	20231116	180400	60074630	15980	15980	15980	15980	0
45	20231116	180300	60074630	15980	15980	15980	15980	0
46	20231116	180200	60074630	15980	15980	15980	15980	0
47	20231116	180100	60074630	15980	15980	15980	15980	0
48	20231116	180000	60074630	15980	15980	15980	15980	0
49	20231116	175900	60074630	15980	15980	15980	15980	0
50	20231116	175800	60074630	15980	15980	15980	15980	0
51	20231116	175700	60074630	15980	15980	15980	15980	0
52	20231116	175600	60074630	15980	15980	15980	15980	0
53	20231116	175500	60074630	15980	15980	15980	15980	0
54	20231116	175400	60074630	15980	15980	15980	15980	0
55	20231116	175300	60074630	15980	15980	15980	15980	0
56	20231116	175200	60074630	15980	15980	15980	15980	0
57	20231116	175100	60074630	15980	15980	15980	15980	0
58	20231116	175000	60074630	15980	15980	15980	15980	0
59	20231116	174900	60074630	15980	15980	15980	15980	0
60	20231116	174800	60074630	15980	15980	15980	15980	0
61	20231116	174700	60074630	15980	15980	15980	15980	0
62	20231116	174600	60074630	15980	15980	15980	15980	101
63	20231116	174500	60074630	15980	15980	15980	15980	0
64	20231116	174400	60074630	15980	15980	15980	15980	0
65	20231116	174300	60074630	15980	15980	15980	15980	0
66	20231116	174200	60074630	15980	15980	15980	15980	0
67	20231116	174100	60074630	15980	15980	15980	15980	0
68	20231116	174000	60074630	15980	15980	15980	15980	0
69	20231116	173900	60074630	15980	15980	15980	15980	0
70	20231116	173800	60074630	15980	15980	15980	15980	0
71	20231116	173700	60074630	15980	15980	15980	15980	0
72	20231116	173600	60074630	15980	15980	15980	15980	0
73	20231116	173500	60074630	15980	15980	15980	15980	0
74	20231116	173400	60074630	15980	15980	15980	15980	0
75	20231116	173300	60074630	15980	15980	15980	15980	0
76	20231116	173200	60074630	15980	15980	15980	15980	0
77	20231116	173100	60074630	15980	15980	15980	15980	0
78	20231116	173000	60074630	15980	15980	15980	15980	0
79	20231116	172900	60074630	15980	15980	15980	15980	0
80	20231116	172800	60074630	15980	15980	15980	15980	0
81	20231116	172700	60074630	15980	15980	15980	15980	0
82	20231116	172600	60074630	15980	15980	15980	15980	0
83	20231116	172500	60074630	15980	15980	15980	15980	0
84	20231116	172400	60074630	15980	15980	15980	15980	0
85	20231116	172300	60074630	15980	15980	15980	15980	0
86	20231116	172200	60074630	15980	15980	15980	15980	0
87	20231116	172100	60074630	15980	15980	15980	15980	0
88	20231116	172000	60074630	15980	15980	15980	15980	0
89	20231116	171900	60074630	15980	15980	15980	15980	0
90	20231116	171800	60074630	15980	15980	15980	15980	0
91	20231116	171700	60074630	15980	15980	15980	15980	0
92	20231116	171600	60074630	15980	15980	15980	15980	101
93	20231116	171500	60074630	15980	15980	15980	15980	0
94	20231116	171400	60074630	15980	15980	15980	15980	0
95	20231116	171300	60074630	15980	15980	15980	15980	0
96	20231116	171200	60074630	15980	15980	15980	15980	0
97	20231116	171100	60074630	15980	15980	15980	15980	0
98	20231116	171000	60074630	15980	15980	15980	15980	0
99	20231116	170900	60074630	15980	15980	15980	15980	0
100	20231116	170800	60074630	15980	15980	15980	15980	0
101	20231116	170700	60074630	15980	15980	15980	15980	0
102	20231116	170600	60074630	15980	15980	15980	15980	0
103	20231116	170500	60074630	15980	15980	15980	15980	0
104	20231116	170400	60074630	15980	15980	15980	15980	0
105	20231116	170300	60074630	15980	15980	15980	15980	0
106	20231116	170200	60074630	15980	15980	15980	15980	0
107	20231116	170100	60074630	15980	15980	15980	15980	0
108	20231116	170000	60074630	15980	15980	15980	15980	0
109	20231116	165900	60074630	15980	15980	15980	15980	0
110	20231116	165800	60074630	15980	15980	15980	15980	0
111	20231116	165700	60074630	15980	15980	15980	15980	0
112	20231116	165600	60074630	15980	15980	15980	15980	0
113	20231116	165500	60074630	15980	15980	15980	15980	0
114	20231116	165400	60074630	15980	15980	15980	15980	0
115	20231116	165300	60074630	15980	15980	15980	15980	0
116	20231116	165200	60074630	15980	15980	15980	15980	0
117	20231116	165100	60074630	15980	15980	15980	15980	0
118	20231116	165000	60074630	15980	15980	15980	15980	0
119	20231116	164900	60074630	15980	15980	15980	15980	0
120	20231116	164800	60074630	15980	15980	15980	15980	0
121	20231116	164700	60074630	15980	15980	15980	15980	0
122	20231116	164600	60074630	15980	15980	15980	15980	101
123	20231116	164500	60074630	15980	15980	15980	15980	0
124	20231116	164400	60074630	15980	15980	15980	15980	0
125	20231116	164300	60074630	15980	15980	15980	15980	0
126	20231116	164200	60074630	15980	15980	15980	15980	0
127	20231116	164100	60074630	15980	15980	15980	15980	0
128	20231116	164000	60074630	15980	15980	15980	15980	0
129	20231116	163900	60074630	15980	15980	15980	15980	0
130	20231116	163800	60074630	15980	15980	15980	15980	0
131	20231116	163700	60074630	15980	15980	15980	15980	0
132	20231116	163600	60074630	15980	15980	15980	15980	0
133	20231116	163500	60074630	15980	15980	15980	15980	0
134	20231116	163400	60074630	15980	15980	15980	15980	0
135	20231116	163300	60074630	15980	15980	15980	15980	0
136	20231116	163200	60074630	15980	15980	15980	15980	0
137	20231116	163100	60074630	15980	15980	15980	15980	0
138	20231116	163000	60074630	15980	15980	15980	15980	101
139	20231116	162900	58460650	15880	15880	15880	15880	0
140	20231116	162800	58460650	15880	15880	15880	15880	0
141	20231116	162700	58460650	15880	15880	15880	15880	0
142	20231116	162600	58460650	15880	15880	15880	15880	0
143	20231116	162500	58460650	15880	15880	15880	15880	0
144	20231116	162400	58460650	15880	15880	15880	15880	0
145	20231116	162300	58460650	15880	15880	15880	15880	0
146	20231116	162200	58460650	15880	15880	15880	15880	0
147	20231116	162100	58460650	15880	15880	15880	15880	0
148	20231116	162000	58460650	15880	15880	15880	15880	0
149	20231116	161900	58460650	15880	15880	15880	15880	1
150	20231116	161800	58444770	15880	15880	15880	15880	1
151	20231116	161700	58428890	15880	15880	15880	15880	3
152	20231116	161600	58381250	15880	15880	15880	15880	0
153	20231116	161500	58381250	15880	15880	15880	15880	1
154	20231116	161400	58365370	15870	15880	15880	15870	5
155	20231116	161300	58285980	15880	15880	15880	15880	0
156	20231116	161200	58285980	15880	15880	15880	15880	0
157	20231116	161100	58285980	15880	15880	15880	15880	0
158	20231116	161000	58285980	15880	15880	15880	15880	0
159	20231116	160900	58285980	15880	15880	15880	15880	0
160	20231116	160800	58285980	15880	15880	15880	15880	0
161	20231116	160700	58285980	15880	15880	15880	15880	0
162	20231116	160600	58285980	15880	15880	15880	15880	0
163	20231116	160500	58285980	15880	15880	15880	15880	1
164	20231116	160400	58270100	15880	15880	15880	15880	0
165	20231116	160300	58270100	15880	15880	15880	15880	0
166	20231116	160200	58270100	15880	15880	15880	15880	0
167	20231116	160100	58270100	15880	15880	15880	15880	0
168	20231116	160000	58270100	15880	15880	15880	15880	1
169	20231116	155900	58254220	15880	15880	15880	15880	0
170	20231116	155800	58254220	15880	15880	15880	15880	17
171	20231116	155700	57984260	15890	15880	15890	15880	11
172	20231116	155600	57809520	15880	15880	15880	15880	31
173	20231116	155500	57317240	15890	15910	15910	15890	17
174	20231116	155400	57047080	15940	15940	15940	15940	0
175	20231116	155300	57047080	15940	15950	15950	15940	36
176	20231116	155200	56473000	15980	15980	15980	15980	0
177	20231116	155100	56473000	15980	15980	15980	15980	0
178	20231116	155000	56473000	15980	15980	15980	15980	0
179	20231116	154900	56473000	15980	15980	15980	15980	0
180	20231116	154800	56473000	15980	15980	15980	15980	0
181	20231116	154700	56473000	15980	15970	15980	15950	108
182	20231116	154600	54749340	15980	15980	15980	15980	0
183	20231116	154500	54749340	15980	15980	15980	15980	0
184	20231116	154400	54749340	15980	15980	15980	15980	0
185	20231116	154300	54749340	15980	15980	15980	15980	5
186	20231116	154200	54669440	15970	15970	15970	15970	0
187	20231116	154100	54669440	15970	15970	15970	15970	0
188	20231116	154000	54669440	15970	15970	15970	15970	0
189	20231116	153900	54669440	15970	15970	15970	15970	0
190	20231116	153800	54669440	15970	15970	15970	15970	0
191	20231116	153700	54669440	15970	15970	15970	15970	100
192	20231116	153600	53072440	15980	15980	15980	15980	0
193	20231116	153500	53072440	15980	15980	15980	15980	0
194	20231116	153400	53072440	15980	15980	15980	15980	1
195	20231116	153300	53056460	15980	15980	15980	15980	0
196	20231116	153200	53056460	15980	15980	15980	15980	0
197	20231116	153100	53056460	15980	15980	15980	15980	69
198	20231116	153000	51953840	15980	15980	15980	15970	37
199	20231116	152900	51362590	15980	15980	15980	15980	0
200	20231116	152800	51362590	15980	15980	15980	15980	0
201	20231116	152700	51362590	15980	15980	15980	15980	0
202	20231116	152600	51362590	15980	15980	15980	15980	1
203	20231116	152500	51346610	15980	15980	15980	15980	0
204	20231116	152400	51346610	15980	15980	15980	15980	0
205	20231116	152300	51346610	15980	15980	15980	15980	1
206	20231116	152200	51330630	15980	15980	15980	15980	0
207	20231116	152100	51330630	15980	15980	15980	15980	0
208	20231116	152000	51330630	15980	15980	15980	15980	0
209	20231116	151900	51330630	15980	15980	15980	15980	21
210	20231116	151800	50995050	15980	15980	15980	15980	12
211	20231116	151700	50803290	15980	15980	15980	15980	11
212	20231116	151600	50627510	15980	15980	15980	15980	1
213	20231116	151500	50611530	15980	15980	15980	15980	0
214	20231116	151400	50611530	15980	15980	15980	15980	0
215	20231116	151300	50611530	15980	15980	15980	15980	0
216	20231116	151200	50611530	15980	15970	15980	15970	23
217	20231116	151100	50244190	15970	15970	15970	15970	3
218	20231116	151000	50196280	15980	15970	15980	15970	13
219	20231116	150900	49988660	15980	15980	15980	15980	0
220	20231116	150800	49988660	15980	15980	15980	15980	8
221	20231116	150700	49860820	15980	15980	15980	15980	0
222	20231116	150600	49860820	15980	15980	15980	15980	3
223	20231116	150500	49812880	15970	15970	15970	15970	2
224	20231116	150400	49780940	15970	15970	15970	15970	3
225	20231116	150300	49733030	15980	15980	15980	15980	0
226	20231116	150200	49733030	15980	15980	15980	15980	0
227	20231116	150100	49733030	15980	15980	15980	15980	0
228	20231116	150000	49733030	15980	15980	15980	15980	18
229	20231116	145900	49445390	15970	15970	15970	15970	0
230	20231116	145800	49445390	15970	15970	15970	15970	1
231	20231116	145700	49429420	15980	15970	15980	15970	36
232	20231116	145600	48854470	15980	15980	15980	15980	2
233	20231116	145500	48822510	15980	15980	15980	15980	0
234	20231116	145400	48822510	15980	15980	15980	15980	0
235	20231116	145300	48822510	15980	15980	15980	15980	0
236	20231116	145200	48822510	15980	15980	15980	15980	1
237	20231116	145100	48806530	15980	15980	15980	15980	0
238	20231116	145000	48806530	15980	15980	15980	15980	0
239	20231116	144900	48806530	15980	15980	15980	15980	1
240	20231116	144800	48790550	15980	15980	15980	15980	1
241	20231116	144700	48774570	15980	15980	15980	15980	0
242	20231116	144600	48774570	15980	15980	15980	15980	1
243	20231116	144500	48758590	15980	15980	15980	15980	0
244	20231116	144400	48758590	15980	15980	15980	15980	0
245	20231116	144300	48758590	15980	15980	15980	15980	0
246	20231116	144200	48758590	15980	15980	15980	15980	1
247	20231116	144100	48742610	15980	15980	15980	15980	0
248	20231116	144000	48742610	15980	15980	15980	15980	0
249	20231116	143900	48742610	15980	15980	15980	15980	1
250	20231116	143800	48726630	15980	15980	15980	15980	1
251	20231116	143700	48710650	15980	15980	15980	15980	0
252	20231116	143600	48710650	15980	15980	15980	15980	3
253	20231116	143500	48662710	15980	15980	15980	15980	0
254	20231116	143400	48662710	15980	15980	15980	15980	0
255	20231116	143300	48662710	15980	15980	15980	15980	0
256	20231116	143200	48662710	15980	15980	15980	15980	0
257	20231116	143100	48662710	15980	15980	15980	15980	0
258	20231116	143000	48662710	15980	15980	15980	15980	0
259	20231116	142900	48662710	15980	15980	15980	15980	0
260	20231116	142800	48662710	15980	15980	15980	15980	0
261	20231116	142700	48662710	15980	15980	15980	15980	0
262	20231116	142600	48662710	15980	15980	15980	15980	1
263	20231116	142500	48646730	15970	15970	15970	15970	7
264	20231116	142400	48534940	15980	15980	15980	15980	0
265	20231116	142300	48534940	15980	15990	15990	15980	3
266	20231116	142200	48486990	15990	15990	15990	15990	1
267	20231116	142100	48471000	15980	15980	15980	15980	0
268	20231116	142000	48471000	15980	15980	15980	15980	0
269	20231116	141900	48471000	15980	15980	15980	15980	0
270	20231116	141800	48471000	15980	15980	15980	15980	0
271	20231116	141700	48471000	15980	15980	15980	15980	0
272	20231116	141600	48471000	15980	15980	15980	15980	0
273	20231116	141500	48471000	15980	15980	15980	15980	0
274	20231116	141400	48471000	15980	15980	15980	15980	0
275	20231116	141300	48471000	15980	15980	15980	15980	112
276	20231116	141200	46681240	15990	15990	15990	15990	1
277	20231116	141100	46665250	15990	15990	15990	15990	0
278	20231116	141000	46665250	15990	15990	15990	15990	5
279	20231116	140900	46585300	15990	15990	15990	15990	1
280	20231116	140800	46569310	15990	15990	15990	15990	0
281	20231116	140700	46569310	15990	15990	15990	15990	0
282	20231116	140600	46569310	15990	15990	15990	15990	1
283	20231116	140500	46553320	15990	15990	15990	15990	0
284	20231116	140400	46553320	15990	15990	15990	15990	20
285	20231116	140300	46233520	15990	15990	15990	15990	114
286	20231116	140200	44410660	15990	15990	15990	15990	0
287	20231116	140100	44410660	15990	15990	15990	15990	0
288	20231116	140000	44410660	15990	15990	15990	15990	0
289	20231116	135900	44410660	15990	15990	15990	15990	1
290	20231116	135800	44394670	15980	15980	15980	15980	0
291	20231116	135700	44394670	15980	15980	15980	15980	0
292	20231116	135600	44394670	15980	15980	15980	15980	10
293	20231116	135500	44234870	15980	15980	15980	15980	0
294	20231116	135400	44234870	15980	15980	15980	15980	1
295	20231116	135300	44218890	15980	15980	15980	15980	0
296	20231116	135200	44218890	15980	15980	15980	15980	0
297	20231116	135100	44218890	15980	15980	15980	15980	0
298	20231116	135000	44218890	15980	15980	15980	15980	0
299	20231116	134900	44218890	15980	15960	15980	15960	188
300	20231116	134800	41218010	15990	15990	15990	15990	11
301	20231116	134700	41042120	15990	15990	15990	15990	4
302	20231116	134600	40978160	15990	15990	15990	15990	7
303	20231116	134500	40866230	15990	15990	15990	15990	4
304	20231116	134400	40802270	15990	15990	15990	15990	1
305	20231116	134300	40786280	15980	15980	15980	15980	0
306	20231116	134200	40786280	15980	15980	15980	15980	2
307	20231116	134100	40754320	15990	15990	15990	15990	0
308	20231116	134000	40754320	15990	15990	15990	15990	10
309	20231116	133900	40594420	16000	16000	16000	16000	0
310	20231116	133800	40594420	16000	16000	16000	16000	1
311	20231116	133700	40578420	16010	16010	16010	16010	0
312	20231116	133600	40578420	16010	16000	16010	16000	81
313	20231116	133500	39282390	16000	16000	16000	16000	1
314	20231116	133400	39266390	16010	16010	16010	16010	0
315	20231116	133300	39266390	16010	16010	16010	16010	0
316	20231116	133200	39266390	16010	16010	16010	16010	0
317	20231116	133100	39266390	16010	16020	16020	16010	28
318	20231116	133000	38817870	16040	15920	16040	15920	222
319	20231116	132900	35279740	15920	15910	15920	15910	4
320	20231116	132800	35216070	15900	15900	15900	15900	0
321	20231116	132700	35216070	15900	15900	15900	15900	0
322	20231116	132600	35216070	15900	15900	15900	15900	0
323	20231116	132500	35216070	15900	15900	15900	15900	14
324	20231116	132400	34993470	15900	15900	15900	15900	1
325	20231116	132300	34977570	15900	15900	15900	15900	0
326	20231116	132200	34977570	15900	15900	15900	15900	1
327	20231116	132100	34961670	15900	15900	15900	15900	0
328	20231116	132000	34961670	15900	15900	15900	15900	0
329	20231116	131900	34961670	15900	15900	15900	15900	1
330	20231116	131800	34945770	15900	15900	15900	15900	3
331	20231116	131700	34898070	15900	15900	15900	15900	0
332	20231116	131600	34898070	15900	15900	15900	15900	0
333	20231116	131500	34898070	15900	15900	15900	15900	0
334	20231116	131400	34898070	15900	15890	15900	15890	15
335	20231116	131300	34659670	15890	15890	15890	15890	0
336	20231116	131200	34659670	15890	15890	15890	15890	0
337	20231116	131100	34659670	15890	15890	15890	15890	0
338	20231116	131000	34659670	15890	15890	15890	15890	30
339	20231116	130900	34182970	15890	15890	15890	15890	0
340	20231116	130800	34182970	15890	15890	15890	15890	0
341	20231116	130700	34182970	15890	15890	15890	15890	0
342	20231116	130600	34182970	15890	15860	15890	15830	579
343	20231116	130500	25010790	15880	15880	15880	15880	0
344	20231116	130400	25010790	15880	15880	15880	15880	0
345	20231116	130300	25010790	15880	15880	15880	15880	0
346	20231116	130200	25010790	15880	15880	15880	15880	0
347	20231116	130100	25010790	15880	15880	15880	15880	1
348	20231116	130000	24994910	15880	15880	15880	15880	0
349	20231116	125900	24994910	15880	15880	15880	15880	0
350	20231116	125800	24994910	15880	15880	15880	15880	0
351	20231116	125700	24994910	15880	15880	15880	15880	1
352	20231116	125600	24979030	15860	15870	15870	15860	82
353	20231116	125500	23678060	15880	15890	15890	15880	106
354	20231116	125400	21994770	15890	15890	15890	15890	0
355	20231116	125300	21994770	15890	15890	15890	15890	0
356	20231116	125200	21994770	15890	15890	15890	15890	0
357	20231116	125100	21994770	15890	15890	15890	15890	2
358	20231116	125000	21962990	15890	15890	15890	15890	0
359	20231116	124900	21962990	15890	15890	15890	15890	134
360	20231116	124800	19833730	15890	15890	15890	15890	1
361	20231116	124700	19817840	15890	15890	15890	15890	0
362	20231116	124600	19817840	15890	15890	15890	15890	0
363	20231116	124500	19817840	15890	15890	15890	15890	0
364	20231116	124400	19817840	15890	15890	15890	15890	0
365	20231116	124300	19817840	15890	15890	15890	15890	1
366	20231116	124200	19801950	15890	15890	15890	15890	0
367	20231116	124100	19801950	15890	15890	15890	15890	1
368	20231116	124000	19786060	15890	15890	15890	15890	1
369	20231116	123900	19770170	15890	15890	15890	15890	1
370	20231116	123800	19754280	15890	15890	15890	15890	0
371	20231116	123700	19754280	15890	15890	15890	15890	1
372	20231116	123600	19738390	15890	15890	15890	15890	0
373	20231116	123500	19738390	15890	15890	15890	15890	0
374	20231116	123400	19738390	15890	15890	15890	15890	2
375	20231116	123300	19706610	15890	15890	15890	15890	0
376	20231116	123200	19706610	15890	15890	15890	15890	0
377	20231116	123100	19706610	15890	15890	15890	15890	0
378	20231116	123000	19706610	15890	15890	15890	15890	1
379	20231116	122900	19690720	15890	15890	15890	15890	1
380	20231116	122800	19674830	15890	15890	15890	15890	0
381	20231116	122700	19674830	15890	15890	15890	15890	1
382	20231116	122600	19658940	15890	15890	15890	15890	0
383	20231116	122500	19658940	15890	15890	15890	15890	0
384	20231116	122400	19658940	15890	15890	15890	15890	0
385	20231116	122300	19658940	15890	15890	15890	15890	1
386	20231116	122200	19643050	15890	15890	15890	15890	0
387	20231116	122100	19643050	15890	15890	15890	15890	0
388	20231116	122000	19643050	15890	15890	15890	15890	1
389	20231116	121900	19627160	15880	15880	15880	15880	32
390	20231116	121800	19119000	15880	15880	15880	15880	41
391	20231116	121700	18467920	15880	15880	15880	15880	0
392	20231116	121600	18467920	15880	15880	15880	15880	1
393	20231116	121500	18452040	15880	15880	15880	15880	0
394	20231116	121400	18452040	15880	15880	15880	15880	1
395	20231116	121300	18436160	15880	15880	15880	15880	1
396	20231116	121200	18420280	15880	15880	15880	15880	0
397	20231116	121100	18420280	15880	15880	15880	15880	3
398	20231116	121000	18372640	15880	15880	15880	15880	1
399	20231116	120900	18356760	15880	15880	15880	15880	0
400	20231116	120800	18356760	15880	15880	15880	15880	0
401	20231116	120700	18356760	15880	15880	15880	15880	0
402	20231116	120600	18356760	15880	15870	15880	15870	600
403	20231116	120500	8834160	15870	15870	15870	15870	0
404	20231116	120400	8834160	15870	15870	15870	15870	0
405	20231116	120300	8834160	15870	15870	15870	15870	0
406	20231116	120200	8834160	15870	15870	15870	15870	1
407	20231116	120100	8818290	15870	15870	15870	15870	0
408	20231116	120000	8818290	15870	15870	15870	15870	0
409	20231116	115900	8818290	15870	15870	15870	15870	1
410	20231116	115800	8802420	15870	15870	15870	15870	0
411	20231116	115700	8802420	15870	15870	15870	15870	0
412	20231116	115600	8802420	15870	15870	15870	15870	0
413	20231116	115500	8802420	15870	15870	15870	15870	1
414	20231116	115400	8786550	15870	15870	15870	15870	0
415	20231116	115300	8786550	15870	15870	15870	15870	5
416	20231116	115200	8707200	15870	15870	15870	15870	28
417	20231116	115100	8262840	15880	15880	15880	15880	0
418	20231116	115000	8262840	15880	15880	15880	15880	21
419	20231116	114900	7929360	15880	15880	15880	15880	2
420	20231116	114800	7897600	15870	15870	15870	15870	7
421	20231116	114700	7786510	15880	15880	15880	15880	0
422	20231116	114600	7786510	15880	15880	15880	15880	0
423	20231116	114500	7786510	15880	15880	15880	15880	1
424	20231116	114400	7770630	15880	15880	15880	15880	0
425	20231116	114300	7770630	15880	15880	15880	15880	0
426	20231116	114200	7770630	15880	15880	15880	15880	1
427	20231116	114100	7754750	15880	15880	15880	15880	1
428	20231116	114000	7738870	15880	15880	15880	15880	0
429	20231116	113900	7738870	15880	15880	15880	15880	3
430	20231116	113800	7691230	15870	15870	15870	15870	0
431	20231116	113700	7691230	15870	15870	15870	15870	0
432	20231116	113600	7691230	15870	15870	15870	15870	0
433	20231116	113500	7691230	15870	15870	15870	15870	1
434	20231116	113400	7675360	15860	15860	15860	15860	87
435	20231116	113300	6295540	15860	15860	15860	15860	0
436	20231116	113200	6295540	15860	15860	15860	15860	0
437	20231116	113100	6295540	15860	15860	15860	15860	1
438	20231116	113000	6279680	15860	15860	15860	15860	2
439	20231116	112900	6247960	15860	15860	15860	15860	34
440	20231116	112800	5708720	15860	15860	15860	15860	0
441	20231116	112700	5708720	15860	15860	15860	15860	1
442	20231116	112600	5692860	15880	15880	15880	15880	0
443	20231116	112500	5692860	15880	15880	15880	15880	0
444	20231116	112400	5692860	15880	15880	15880	15880	0
445	20231116	112300	5692860	15880	15880	15880	15880	0
446	20231116	112200	5692860	15880	15880	15880	15880	0
447	20231116	112100	5692860	15880	15880	15880	15880	0
448	20231116	112000	5692860	15880	15850	15880	15850	29
449	20231116	111900	5233120	15880	15870	15880	15860	11
450	20231116	111800	5058590	15880	15880	15880	15880	11
451	20231116	111700	4883910	15870	15870	15870	15870	0
452	20231116	111600	4883910	15870	15870	15870	15870	11
453	20231116	111500	4709340	15870	15870	15870	15870	2
454	20231116	111400	4677600	15870	15870	15870	15870	5
455	20231116	111300	4598250	15870	15870	15870	15870	1
456	20231116	111200	4582380	15870	15870	15870	15870	1
457	20231116	111100	4566510	15870	15870	15870	15870	1
458	20231116	111000	4550640	15860	15860	15860	15860	0
459	20231116	110900	4550640	15860	15860	15860	15860	0
460	20231116	110800	4550640	15860	15860	15860	15860	0
461	20231116	110700	4550640	15860	15860	15860	15860	7
462	20231116	110600	4439620	15880	15860	15880	15860	44
463	20231116	110500	3741690	15860	15860	15860	15860	9
464	20231116	110400	3598950	15860	15860	15860	15860	1
465	20231116	110300	3583090	15860	15860	15860	15860	1
466	20231116	110200	3567230	15860	15860	15860	15860	0
467	20231116	110100	3567230	15860	15860	15860	15860	1
468	20231116	110000	3551370	15860	15850	15860	15850	50
469	20231116	105900	2758760	15850	15850	15850	15850	0
470	20231116	105800	2758760	15850	15850	15850	15850	0
471	20231116	105700	2758760	15850	15850	15850	15850	0
472	20231116	105600	2758760	15850	15850	15850	15850	0
473	20231116	105500	2758760	15850	15850	15850	15850	0
474	20231116	105400	2758760	15850	15850	15850	15850	0
475	20231116	105300	2758760	15850	15850	15850	15850	0
476	20231116	105200	2758760	15850	15850	15850	15850	0
477	20231116	105100	2758760	15850	15850	15850	15850	0
478	20231116	105000	2758760	15850	15850	15850	15850	0
479	20231116	104900	2758760	15850	15850	15850	15850	0
480	20231116	104800	2758760	15850	15850	15850	15850	0
481	20231116	104700	2758760	15850	15850	15850	15850	16
482	20231116	104600	2505160	15850	15850	15850	15850	0
483	20231116	104500	2505160	15850	15850	15850	15850	0
484	20231116	104400	2505160	15850	15850	15850	15850	0
485	20231116	104300	2505160	15850	15850	15850	15850	0
486	20231116	104200	2505160	15850	15850	15850	15850	42
487	20231116	104100	1839460	15850	15850	15850	15850	0
488	20231116	104000	1839460	15850	15850	15850	15850	0
489	20231116	103900	1839460	15850	15850	15850	15850	0
490	20231116	103800	1839460	15850	15850	15850	15850	0
491	20231116	103700	1839460	15850	15850	15850	15850	15
492	20231116	103600	1601710	15850	15850	15850	15850	1
493	20231116	103500	1585860	15860	15860	15860	15860	0
494	20231116	103400	1585860	15860	15860	15860	15860	0
495	20231116	103300	1585860	15860	15860	15860	15860	1
496	20231116	103200	1570000	15860	15860	15860	15860	2
497	20231116	103100	1538280	15860	15860	15860	15860	0
498	20231116	103000	1538280	15860	15860	15860	15860	1
499	20231116	102900	1522420	15850	15850	15850	15850	9
500	20231116	102800	1379770	15850	15850	15850	15850	1
501	20231116	102700	1363920	15850	15850	15850	15850	0
502	20231116	102600	1363920	15850	15850	15850	15850	0
503	20231116	102500	1363920	15850	15850	15850	15850	0
504	20231116	102400	1363920	15850	15850	15850	15850	0
505	20231116	102300	1363920	15850	15850	15850	15850	0
506	20231116	102200	1363920	15850	15850	15850	15850	0
507	20231116	102100	1363920	15850	15850	15850	15850	0
508	20231116	102000	1363920	15850	15850	15850	15850	36
509	20231116	101900	793320	15850	15850	15850	15850	1
510	20231116	101800	777470	15850	15850	15850	15850	0
511	20231116	101700	777470	15850	15850	15850	15850	13
512	20231116	101600	571420	15860	15860	15860	15860	0
513	20231116	101500	571420	15860	15870	15870	15860	13
514	20231116	101400	365230	15870	15870	15870	15870	0
515	20231116	101300	365230	15870	15870	15870	15870	0
516	20231116	101200	365230	15870	15870	15870	15870	0
517	20231116	101100	365230	15870	15870	15870	15870	0
518	20231116	101000	365230	15870	15870	15870	15870	0
519	20231116	100900	365230	15870	15870	15870	15870	1
520	20231116	100800	349360	15880	15880	15880	15880	0
521	20231116	100700	349360	15880	15880	15880	15880	0
522	20231116	100600	349360	15880	15880	15880	15880	0
523	20231116	100500	349360	15880	15880	15880	15880	0
524	20231116	100400	349360	15880	15880	15880	15880	0
525	20231116	100300	349360	15880	15880	15880	15880	0
526	20231116	100200	349360	15880	15880	15880	15880	0
527	20231116	100100	349360	15880	15880	15880	15880	0
528	20231116	100000	349360	15880	15880	15880	15880	22