KissMeData/006390/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184500	141640530	16010	16010	16010	16010	61
3	20231122	184400	141640530	16010	16010	16010	16010	0
4	20231122	184300	141640530	16010	16010	16010	16010	0
5	20231122	184200	141640530	16010	16010	16010	16010	0
6	20231122	184100	141640530	16010	16010	16010	16010	0
7	20231122	184000	141640530	16010	16010	16010	16010	0
8	20231122	183900	141640530	16010	16010	16010	16010	0
9	20231122	183800	141640530	16010	16010	16010	16010	0
10	20231122	183700	141640530	16010	16010	16010	16010	0
11	20231122	183600	141640530	16010	16010	16010	16010	0
12	20231122	183500	141640530	16010	16010	16010	16010	0
13	20231122	183400	141640530	16010	16010	16010	16010	0
14	20231122	183300	141640530	16010	16010	16010	16010	0
15	20231122	183200	141640530	16010	16010	16010	16010	0
16	20231122	183100	141640530	16010	16010	16010	16010	0
17	20231122	183000	141640530	16010	16010	16010	16010	0
18	20231122	182900	141640530	16010	16010	16010	16010	0
19	20231122	182800	141640530	16010	16010	16010	16010	0
20	20231122	182700	141640530	16010	16010	16010	16010	0
21	20231122	182600	141640530	16010	16010	16010	16010	0
22	20231122	182500	141640530	16010	16010	16010	16010	0
23	20231122	182400	141640530	16010	16010	16010	16010	0
24	20231122	182300	141640530	16010	16010	16010	16010	0
25	20231122	182200	141640530	16010	16010	16010	16010	0
26	20231122	182100	141640530	16010	16010	16010	16010	0
27	20231122	182000	141640530	16010	16010	16010	16010	0
28	20231122	181900	141640530	16010	16010	16010	16010	0
29	20231122	181800	141640530	16010	16010	16010	16010	0
30	20231122	181700	141640530	16010	16010	16010	16010	0
31	20231122	181600	141640530	16010	16010	16010	16010	0
32	20231122	181500	141640530	16010	16010	16010	16010	61
33	20231122	181400	141640530	16010	16010	16010	16010	0
34	20231122	181300	141640530	16010	16010	16010	16010	0
35	20231122	181200	141640530	16010	16010	16010	16010	0
36	20231122	181100	141640530	16010	16010	16010	16010	0
37	20231122	181000	141640530	16010	16010	16010	16010	0
38	20231122	180900	141640530	16010	16010	16010	16010	0
39	20231122	180800	141640530	16010	16010	16010	16010	0
40	20231122	180700	141640530	16010	16010	16010	16010	0
41	20231122	180600	141640530	16010	16010	16010	16010	0
42	20231122	180500	141640530	16010	16010	16010	16010	0
43	20231122	180400	141640530	16010	16010	16010	16010	0
44	20231122	180300	141640530	16010	16010	16010	16010	0
45	20231122	180200	141640530	16010	16010	16010	16010	0
46	20231122	180100	141640530	16010	16010	16010	16010	0
47	20231122	180000	141640530	16010	16010	16010	16010	0
48	20231122	175900	141640530	16010	16010	16010	16010	0
49	20231122	175800	141640530	16010	16010	16010	16010	0
50	20231122	175700	141640530	16010	16010	16010	16010	0
51	20231122	175600	141640530	16010	16010	16010	16010	0
52	20231122	175500	141640530	16010	16010	16010	16010	0
53	20231122	175400	141640530	16010	16010	16010	16010	0
54	20231122	175300	141640530	16010	16010	16010	16010	0
55	20231122	175200	141640530	16010	16010	16010	16010	0
56	20231122	175100	141640530	16010	16010	16010	16010	0
57	20231122	175000	141640530	16010	16010	16010	16010	0
58	20231122	174900	141640530	16010	16010	16010	16010	0
59	20231122	174800	141640530	16010	16010	16010	16010	0
60	20231122	174700	141640530	16010	16010	16010	16010	0
61	20231122	174600	141640530	16010	16010	16010	16010	0
62	20231122	174500	141640530	16010	16010	16010	16010	61
63	20231122	174400	141640530	16010	16010	16010	16010	0
64	20231122	174300	141640530	16010	16010	16010	16010	0
65	20231122	174200	141640530	16010	16010	16010	16010	0
66	20231122	174100	141640530	16010	16010	16010	16010	0
67	20231122	174000	141640530	16010	16010	16010	16010	0
68	20231122	173900	141640530	16010	16010	16010	16010	0
69	20231122	173800	141640530	16010	16010	16010	16010	0
70	20231122	173700	141640530	16010	16010	16010	16010	0
71	20231122	173600	141640530	16010	16010	16010	16010	0
72	20231122	173500	141640530	16010	16010	16010	16010	0
73	20231122	173400	141640530	16010	16010	16010	16010	0
74	20231122	173300	141640530	16010	16010	16010	16010	0
75	20231122	173200	141640530	16010	16010	16010	16010	0
76	20231122	173100	141640530	16010	16010	16010	16010	0
77	20231122	173000	141640530	16010	16010	16010	16010	0
78	20231122	172900	141640530	16010	16010	16010	16010	0
79	20231122	172800	141640530	16010	16010	16010	16010	0
80	20231122	172700	141640530	16010	16010	16010	16010	0
81	20231122	172600	141640530	16010	16010	16010	16010	0
82	20231122	172500	141640530	16010	16010	16010	16010	0
83	20231122	172400	141640530	16010	16010	16010	16010	0
84	20231122	172300	141640530	16010	16010	16010	16010	0
85	20231122	172200	141640530	16010	16010	16010	16010	0
86	20231122	172100	141640530	16010	16010	16010	16010	0
87	20231122	172000	141640530	16010	16010	16010	16010	0
88	20231122	171900	141640530	16010	16010	16010	16010	0
89	20231122	171800	141640530	16010	16010	16010	16010	0
90	20231122	171700	141640530	16010	16010	16010	16010	0
91	20231122	171600	141640530	16010	16010	16010	16010	0
92	20231122	171500	141640530	16010	16010	16010	16010	61
93	20231122	171400	141640530	16010	16010	16010	16010	0
94	20231122	171300	141640530	16010	16010	16010	16010	0
95	20231122	171200	141640530	16010	16010	16010	16010	0
96	20231122	171100	141640530	16010	16010	16010	16010	0
97	20231122	171000	141640530	16010	16010	16010	16010	0
98	20231122	170900	141640530	16010	16010	16010	16010	0
99	20231122	170800	141640530	16010	16010	16010	16010	0
100	20231122	170700	141640530	16010	16010	16010	16010	0
101	20231122	170600	141640530	16010	16010	16010	16010	0
102	20231122	170500	141640530	16010	16010	16010	16010	0
103	20231122	170400	141640530	16010	16010	16010	16010	0
104	20231122	170300	141640530	16010	16010	16010	16010	0
105	20231122	170200	141640530	16010	16010	16010	16010	0
106	20231122	170100	141640530	16010	16010	16010	16010	0
107	20231122	170000	141640530	16010	16010	16010	16010	0
108	20231122	165900	141640530	16010	16010	16010	16010	0
109	20231122	165800	141640530	16010	16010	16010	16010	0
110	20231122	165700	141640530	16010	16010	16010	16010	0
111	20231122	165600	141640530	16010	16010	16010	16010	0
112	20231122	165500	141640530	16010	16010	16010	16010	0
113	20231122	165400	141640530	16010	16010	16010	16010	0
114	20231122	165300	141640530	16010	16010	16010	16010	0
115	20231122	165200	141640530	16010	16010	16010	16010	0
116	20231122	165100	141640530	16010	16010	16010	16010	0
117	20231122	165000	141640530	16010	16010	16010	16010	0
118	20231122	164900	141640530	16010	16010	16010	16010	0
119	20231122	164800	141640530	16010	16010	16010	16010	0
120	20231122	164700	141640530	16010	16010	16010	16010	0
121	20231122	164600	141640530	16010	16010	16010	16010	0
122	20231122	164500	141640530	16010	16010	16010	16010	61
123	20231122	164400	141640530	16010	16010	16010	16010	0
124	20231122	164300	141640530	16010	16010	16010	16010	0
125	20231122	164200	141640530	16010	16010	16010	16010	0
126	20231122	164100	141640530	16010	16010	16010	16010	0
127	20231122	164000	141640530	16010	16010	16010	16010	0
128	20231122	163900	141640530	16010	16010	16010	16010	0
129	20231122	163800	141640530	16010	16010	16010	16010	0
130	20231122	163700	141640530	16010	16010	16010	16010	0
131	20231122	163600	141640530	16010	16010	16010	16010	0
132	20231122	163500	141640530	16010	16010	16010	16010	0
133	20231122	163400	141640530	16010	16010	16010	16010	0
134	20231122	163300	141640530	16010	16010	16010	16010	0
135	20231122	163200	141640530	16010	16010	16010	16010	0
136	20231122	163100	141640530	16010	16010	16010	16010	0
137	20231122	163000	141640530	16010	16010	16010	16010	0
138	20231122	162900	141640530	16010	16010	16010	16010	0
139	20231122	162800	141640530	16010	16010	16010	16010	0
140	20231122	162700	141640530	16010	16010	16010	16010	0
141	20231122	162600	141640530	16010	16010	16010	16010	0
142	20231122	162500	141640530	16010	16010	16010	16010	0
143	20231122	162400	141640530	16010	16010	16010	16010	0
144	20231122	162300	141640530	16010	16010	16010	16010	0
145	20231122	162200	141640530	16010	16010	16010	16010	0
146	20231122	162100	141640530	16010	16010	16010	16010	0
147	20231122	162000	141640530	16010	16010	16010	16010	0
148	20231122	161900	141640530	16010	16010	16010	16010	0
149	20231122	161800	141640530	16010	16010	16010	16010	0
150	20231122	161700	141640530	16010	16010	16010	16010	0
151	20231122	161600	141640530	16010	16010	16010	16010	0
152	20231122	161500	141640530	16010	16010	16010	16010	61
153	20231122	161400	141640530	16010	16010	16010	16010	0
154	20231122	161300	141640530	16010	16010	16010	16010	0
155	20231122	161200	141640530	16010	16010	16010	16010	0
156	20231122	161100	141640530	16010	16010	16010	16010	0
157	20231122	161000	141640530	16010	16010	16010	16010	0
158	20231122	160900	141640530	16010	16010	16010	16010	0
159	20231122	160800	141640530	16010	16010	16010	16010	0
160	20231122	160700	141640530	16010	16010	16010	16010	0
161	20231122	160600	141640530	16010	16010	16010	16010	0
162	20231122	160500	141640530	16010	16010	16010	16010	0
163	20231122	160400	141640530	16010	16010	16010	16010	0
164	20231122	160300	141640530	16010	16010	16010	16010	0
165	20231122	160200	141640530	16010	16010	16010	16010	0
166	20231122	160100	141640530	16010	16010	16010	16010	0
167	20231122	160000	141640530	16010	16010	16010	16010	0
168	20231122	155900	141640530	16010	16010	16010	16010	0
169	20231122	155800	141640530	16010	16010	16010	16010	0
170	20231122	155700	141640530	16010	16010	16010	16010	0
171	20231122	155600	141640530	16010	16010	16010	16010	0
172	20231122	155500	141640530	16010	16010	16010	16010	0
173	20231122	155400	141640530	16010	16010	16010	16010	0
174	20231122	155300	141640530	16010	16010	16010	16010	0
175	20231122	155200	141640530	16010	16010	16010	16010	0
176	20231122	155100	141640530	16010	16010	16010	16010	0
177	20231122	155000	141640530	16010	16010	16010	16010	0
178	20231122	154900	141640530	16010	16010	16010	16010	0
179	20231122	154800	141640530	16010	16010	16010	16010	0
180	20231122	154700	141640530	16010	16010	16010	16010	0
181	20231122	154600	141640530	16010	16010	16010	16010	0
182	20231122	154500	141640530	16010	16010	16010	16010	61
183	20231122	154400	141640530	16010	16010	16010	16010	0
184	20231122	154300	141640530	16010	16010	16010	16010	0
185	20231122	154200	141640530	16010	16010	16010	16010	0
186	20231122	154100	141640530	16010	16010	16010	16010	0
187	20231122	154000	141640530	16010	16010	16010	16010	0
188	20231122	153900	141640530	16010	16010	16010	16010	0
189	20231122	153800	141640530	16010	16010	16010	16010	0
190	20231122	153700	141640530	16010	16010	16010	16010	0
191	20231122	153600	141640530	16010	16010	16010	16010	0
192	20231122	153500	141640530	16010	16010	16010	16010	0
193	20231122	153400	141640530	16010	16010	16010	16010	0
194	20231122	153300	141640530	16010	16010	16010	16010	0
195	20231122	153200	141640530	16010	16010	16010	16010	0
196	20231122	153100	141640530	16010	16010	16010	16010	0
197	20231122	153000	141640530	16010	16010	16010	16010	61
198	20231122	152900	140663920	16010	16010	16010	16010	0
199	20231122	152800	140663920	16010	16010	16010	16010	0
200	20231122	152700	140663920	16010	16010	16010	16010	0
201	20231122	152600	140663920	16010	16010	16010	16010	0
202	20231122	152500	140663920	16010	16010	16010	16010	0
203	20231122	152400	140663920	16010	16010	16010	16010	0
204	20231122	152300	140663920	16010	16010	16010	16010	0
205	20231122	152200	140663920	16010	16010	16010	16010	0
206	20231122	152100	140663920	16010	16010	16010	16010	0
207	20231122	152000	140663920	16010	16010	16010	16010	0
208	20231122	151900	140663920	16010	16010	16010	16010	3
209	20231122	151800	140615890	15990	15990	15990	15990	0
210	20231122	151700	140615890	15990	15990	15990	15990	2
211	20231122	151600	140583910	16010	16010	16010	16010	0
212	20231122	151500	140583910	16010	15990	16010	15990	5
213	20231122	151400	140503910	16000	16000	16000	15990	52
214	20231122	151300	139671920	15990	15990	15990	15990	1
215	20231122	151200	139655930	15990	15990	15990	15990	1
216	20231122	151100	139639940	16000	15990	16000	15990	7
217	20231122	151000	139527980	15990	15990	15990	15990	1
218	20231122	150900	139511990	16000	15990	16000	15990	2
219	20231122	150800	139480000	16000	16000	16000	16000	3
220	20231122	150700	139432000	16000	16000	16000	15990	11
221	20231122	150600	139256020	16000	15990	16000	15990	3
222	20231122	150500	139208030	16010	16000	16010	16000	10
223	20231122	150400	139048020	15990	15990	15990	15990	31
224	20231122	150300	138552330	15990	15990	16010	15990	17
225	20231122	150200	138280340	16000	16000	16000	16000	3
226	20231122	150100	138232340	16000	16000	16010	16000	19
227	20231122	150000	137928310	16000	15990	16000	15990	11
228	20231122	145900	137752330	16000	16000	16000	16000	18
229	20231122	145800	137464330	16000	16010	16010	16000	29
230	20231122	145700	137000280	16000	16000	16000	16000	5
231	20231122	145600	136920280	16000	16000	16000	16000	27
232	20231122	145500	136488280	16010	16010	16010	16010	0
233	20231122	145400	136488280	16010	16010	16010	16010	0
234	20231122	145300	136488280	16010	16010	16010	16010	0
235	20231122	145200	136488280	16010	16010	16010	16010	0
236	20231122	145100	136488280	16010	16010	16010	16010	0
237	20231122	145000	136488280	16010	16010	16010	16010	2
238	20231122	144900	136456260	16000	16000	16000	16000	30
239	20231122	144800	135976260	16000	16000	16000	16000	0
240	20231122	144700	135976260	16000	16000	16000	16000	0
241	20231122	144600	135976260	16000	16000	16000	16000	0
242	20231122	144500	135976260	16000	16000	16000	16000	0
243	20231122	144400	135976260	16000	16000	16000	16000	0
244	20231122	144300	135976260	16000	16000	16000	16000	257
245	20231122	144200	131864260	16000	16000	16000	16000	11
246	20231122	144100	131688260	16000	16000	16000	16000	0
247	20231122	144000	131688260	16000	16000	16000	16000	0
248	20231122	143900	131688260	16000	16000	16000	16000	0
249	20231122	143800	131688260	16000	16000	16000	16000	4
250	20231122	143700	131624260	16000	16000	16000	16000	0
251	20231122	143600	131624260	16000	16000	16000	16000	0
252	20231122	143500	131624260	16000	16000	16000	16000	6
253	20231122	143400	131528260	16000	16000	16000	16000	0
254	20231122	143300	131528260	16000	16000	16000	16000	1
255	20231122	143200	131512260	16000	16000	16000	16000	1
256	20231122	143100	131496260	16000	16000	16000	16000	2
257	20231122	143000	131464260	15990	15990	15990	15990	0
258	20231122	142900	131464260	15990	15990	15990	15990	0
259	20231122	142800	131464260	15990	15990	15990	15990	0
260	20231122	142700	131464260	15990	15990	15990	15990	0
261	20231122	142600	131464260	15990	15990	15990	15990	0
262	20231122	142500	131464260	15990	15990	15990	15990	0
263	20231122	142400	131464260	15990	15990	15990	15990	0
264	20231122	142300	131464260	15990	15990	15990	15990	0
265	20231122	142200	131464260	15990	16000	16000	15990	8
266	20231122	142100	131336320	16000	16000	16000	16000	0
267	20231122	142000	131336320	16000	16000	16000	16000	1
268	20231122	141900	131320320	16000	16000	16000	16000	0
269	20231122	141800	131320320	16000	16000	16000	16000	0
270	20231122	141700	131320320	16000	16000	16000	16000	0
271	20231122	141600	131320320	16000	16000	16000	16000	0
272	20231122	141500	131320320	16000	16000	16000	16000	20
273	20231122	141400	131000320	16000	16000	16000	16000	20
274	20231122	141300	130680320	16000	16000	16000	16000	57
275	20231122	141200	129768320	16000	16000	16000	16000	6
276	20231122	141100	129672320	16000	16000	16000	16000	0
277	20231122	141000	129672320	16000	16000	16000	16000	0
278	20231122	140900	129672320	16000	16000	16000	16000	0
279	20231122	140800	129672320	16000	16000	16000	16000	0
280	20231122	140700	129672320	16000	16000	16000	16000	0
281	20231122	140600	129672320	16000	16000	16000	16000	0
282	20231122	140500	129672320	16000	16000	16000	16000	1
283	20231122	140400	129656320	16000	15990	16000	15990	243
284	20231122	140300	125770100	15990	15990	15990	15990	58
285	20231122	140200	124842680	15990	15990	15990	15990	0
286	20231122	140100	124842680	15990	15990	15990	15990	0
287	20231122	140000	124842680	15990	15990	15990	15990	1
288	20231122	135900	124826690	15990	15990	15990	15990	0
289	20231122	135800	124826690	15990	15990	15990	15990	0
290	20231122	135700	124826690	15990	15990	15990	15990	0
291	20231122	135600	124826690	15990	15990	15990	15990	0
292	20231122	135500	124826690	15990	15990	15990	15990	0
293	20231122	135400	124826690	15990	15990	15990	15990	0
294	20231122	135300	124826690	15990	15990	15990	15990	0
295	20231122	135200	124826690	15990	15990	15990	15990	0
296	20231122	135100	124826690	15990	15990	15990	15990	53
297	20231122	135000	123979220	15990	15990	15990	15990	49
298	20231122	134900	123195710	15990	15990	15990	15990	0
299	20231122	134800	123195710	15990	15990	15990	15990	0
300	20231122	134700	123195710	15990	15990	15990	15990	0
301	20231122	134600	123195710	15990	15990	15990	15990	0
302	20231122	134500	123195710	15990	15990	15990	15990	0
303	20231122	134400	123195710	15990	15990	15990	15990	0
304	20231122	134300	123195710	15990	15990	15990	15990	0
305	20231122	134200	123195710	15990	15990	15990	15990	0
306	20231122	134100	123195710	15990	15990	15990	15990	0
307	20231122	134000	123195710	15990	15990	15990	15990	0
308	20231122	133900	123195710	15990	15990	15990	15990	0
309	20231122	133800	123195710	15990	15990	15990	15990	2
310	20231122	133700	123163730	15970	15980	15980	15970	200
311	20231122	133600	119968930	15980	15980	15980	15980	0
312	20231122	133500	119968930	15980	15980	15980	15980	0
313	20231122	133400	119968930	15980	15980	15980	15980	1
314	20231122	133300	119952950	15980	15980	15980	15980	0
315	20231122	133200	119952950	15980	15980	15980	15980	0
316	20231122	133100	119952950	15980	15980	15980	15980	0
317	20231122	133000	119952950	15980	15980	15980	15980	0
318	20231122	132900	119952950	15980	15980	15980	15980	0
319	20231122	132800	119952950	15980	15980	15980	15980	0
320	20231122	132700	119952950	15980	15980	15980	15980	0
321	20231122	132600	119952950	15980	15990	15990	15980	108
322	20231122	132500	118226100	15990	15990	15990	15990	0
323	20231122	132400	118226100	15990	15990	15990	15990	1
324	20231122	132300	118210110	15990	15990	15990	15990	9
325	20231122	132200	118066200	16000	16000	16000	16000	1
326	20231122	132100	118050200	16000	16000	16000	16000	3
327	20231122	132000	118002200	15990	15990	15990	15990	0
328	20231122	131900	118002200	15990	15990	15990	15990	0
329	20231122	131800	118002200	15990	15990	15990	15990	22
330	20231122	131700	117650420	15990	15990	15990	15990	1
331	20231122	131600	117634430	15990	15980	15990	15980	9
332	20231122	131500	117490600	15980	15980	15980	15980	1
333	20231122	131400	117474620	15980	15980	15980	15980	0
334	20231122	131300	117474620	15980	15980	15980	15980	0
335	20231122	131200	117474620	15980	16000	16000	15980	392
336	20231122	131100	111209310	15990	15990	15990	15990	140
337	20231122	131000	108970710	15990	15990	15990	15990	9
338	20231122	130900	108826800	15990	15990	15990	15990	2
339	20231122	130800	108794820	15990	15990	15990	15990	0
340	20231122	130700	108794820	15990	15990	15990	15990	0
341	20231122	130600	108794820	15990	15990	15990	15990	1
342	20231122	130500	108778830	15990	15990	15990	15990	0
343	20231122	130400	108778830	15990	15990	15990	15990	0
344	20231122	130300	108778830	15990	15990	15990	15990	0
345	20231122	130200	108778830	15990	15990	15990	15990	0
346	20231122	130100	108778830	15990	15990	15990	15990	0
347	20231122	130000	108778830	15990	15990	15990	15990	4
348	20231122	125900	108714870	15990	15990	15990	15990	0
349	20231122	125800	108714870	15990	15990	15990	15990	0
350	20231122	125700	108714870	15990	15990	15990	15990	10
351	20231122	125600	108554970	15990	15990	15990	15990	0
352	20231122	125500	108554970	15990	15990	15990	15990	0
353	20231122	125400	108554970	15990	15990	15990	15990	0
354	20231122	125300	108554970	15990	15990	15990	15990	0
355	20231122	125200	108554970	15990	15990	15990	15990	212
356	20231122	125100	105165090	15990	15990	15990	15990	2
357	20231122	125000	105133110	15980	15980	15980	15980	0
358	20231122	124900	105133110	15980	15980	15980	15980	0
359	20231122	124800	105133110	15980	15980	15980	15980	0
360	20231122	124700	105133110	15980	15980	15980	15980	0
361	20231122	124600	105133110	15980	15980	15980	15980	0
362	20231122	124500	105133110	15980	15980	15980	15980	0
363	20231122	124400	105133110	15980	15980	15980	15980	0
364	20231122	124300	105133110	15980	15980	15980	15980	1
365	20231122	124200	105117130	15990	15990	15990	15990	0
366	20231122	124100	105117130	15990	15990	15990	15990	0
367	20231122	124000	105117130	15990	15990	15990	15990	0
368	20231122	123900	105117130	15990	15990	15990	15990	0
369	20231122	123800	105117130	15990	15990	15990	15990	9
370	20231122	123700	104973220	15990	15990	15990	15990	0
371	20231122	123600	104973220	15990	15990	15990	15990	1
372	20231122	123500	104957230	15990	15990	15990	15990	5
373	20231122	123400	104877280	15990	15990	15990	15990	0
374	20231122	123300	104877280	15990	15990	15990	15990	20
375	20231122	123200	104557480	15990	15990	15990	15990	20
376	20231122	123100	104237680	15990	15990	15990	15990	2
377	20231122	123000	104205700	15990	15990	15990	15990	0
378	20231122	122900	104205700	15990	15990	15990	15990	0
379	20231122	122800	104205700	15990	15990	15990	15990	0
380	20231122	122700	104205700	15990	15990	15990	15990	0
381	20231122	122600	104205700	15990	15990	15990	15990	0
382	20231122	122500	104205700	15990	15990	15990	15990	0
383	20231122	122400	104205700	15990	15990	15990	15990	0
384	20231122	122300	104205700	15990	15990	15990	15990	0
385	20231122	122200	104205700	15990	15990	15990	15990	0
386	20231122	122100	104205700	15990	15990	15990	15990	0
387	20231122	122000	104205700	15990	15990	15990	15990	0
388	20231122	121900	104205700	15990	15990	15990	15990	0
389	20231122	121800	104205700	15990	15990	15990	15990	20
390	20231122	121700	103885900	15990	15990	15990	15990	0
391	20231122	121600	103885900	15990	15990	15990	15990	0
392	20231122	121500	103885900	15990	15990	15990	15990	1
393	20231122	121400	103869910	15990	15990	15990	15990	3
394	20231122	121300	103821940	15990	15990	15990	15990	2
395	20231122	121200	103789960	15980	15980	15980	15980	0
396	20231122	121100	103789960	15980	15980	15980	15980	0
397	20231122	121000	103789960	15980	15980	15980	15980	1
398	20231122	120900	103773980	15980	15980	15980	15980	0
399	20231122	120800	103773980	15980	15980	15980	15980	0
400	20231122	120700	103773980	15980	15980	15980	15980	0
401	20231122	120600	103773980	15980	15980	15980	15980	2
402	20231122	120500	103742020	15960	15960	15960	15960	0
403	20231122	120400	103742020	15960	15960	15960	15960	0
404	20231122	120300	103742020	15960	15960	15960	15960	0
405	20231122	120200	103742020	15960	15960	15960	15960	0
406	20231122	120100	103742020	15960	15960	15960	15960	5
407	20231122	120000	103662220	15980	15980	15980	15970	298
408	20231122	115900	98902190	15990	15990	15990	15990	0
409	20231122	115800	98902190	15990	15990	15990	15990	0
410	20231122	115700	98902190	15990	15990	15990	15990	0
411	20231122	115600	98902190	15990	15990	15990	15990	0
412	20231122	115500	98902190	15990	15990	15990	15990	1
413	20231122	115400	98886200	15990	15990	15990	15990	0
414	20231122	115300	98886200	15990	15990	15990	15990	0
415	20231122	115200	98886200	15990	15990	15990	15990	0
416	20231122	115100	98886200	15990	15990	15990	15990	6
417	20231122	115000	98790260	15990	15990	15990	15990	10
418	20231122	114900	98630360	15990	15990	15990	15990	30
419	20231122	114800	98150660	15990	15990	15990	15990	0
420	20231122	114700	98150660	15990	15990	15990	15990	5
421	20231122	114600	98070710	15990	15990	15990	15990	10
422	20231122	114500	97910810	15990	15990	15990	15990	1
423	20231122	114400	97894820	15990	15990	15990	15990	0
424	20231122	114300	97894820	15990	15990	15990	15990	2
425	20231122	114200	97862840	15990	15990	15990	15990	0
426	20231122	114100	97862840	15990	15990	15990	15990	0
427	20231122	114000	97862840	15990	15990	15990	15990	2
428	20231122	113900	97830860	15990	15990	15990	15990	0
429	20231122	113800	97830860	15990	15990	15990	15990	0
430	20231122	113700	97830860	15990	15990	15990	15990	1
431	20231122	113600	97814870	15990	15990	15990	15990	0
432	20231122	113500	97814870	15990	15990	15990	15990	0
433	20231122	113400	97814870	15990	15990	15990	15990	0
434	20231122	113300	97814870	15990	15990	15990	15990	0
435	20231122	113200	97814870	15990	15990	15990	15990	0
436	20231122	113100	97814870	15990	15990	15990	15990	0
437	20231122	113000	97814870	15990	15990	15990	15990	2
438	20231122	112900	97782890	15990	15990	15990	15990	50
439	20231122	112800	96983390	15990	15990	15990	15990	0
440	20231122	112700	96983390	15990	15990	15990	15990	2
441	20231122	112600	96951410	15990	15990	15990	15990	0
442	20231122	112500	96951410	15990	15990	15990	15990	0
443	20231122	112400	96951410	15990	15990	15990	15990	0
444	20231122	112300	96951410	15990	15990	15990	15990	0
445	20231122	112200	96951410	15990	15990	15990	15990	0
446	20231122	112100	96951410	15990	15990	15990	15990	0
447	20231122	112000	96951410	15990	15990	15990	15990	0
448	20231122	111900	96951410	15990	15990	15990	15990	0
449	20231122	111800	96951410	15990	15990	15990	15990	0
450	20231122	111700	96951410	15990	15990	15990	15990	0
451	20231122	111600	96951410	15990	15990	15990	15990	2
452	20231122	111500	96919430	15990	15990	15990	15990	3
453	20231122	111400	96871460	15980	15980	15980	15980	0
454	20231122	111300	96871460	15980	15980	15980	15980	0
455	20231122	111200	96871460	15980	15980	15980	15980	2
456	20231122	111100	96839500	15980	15980	15980	15980	4
457	20231122	111000	96775580	15980	15980	15980	15980	3
458	20231122	110900	96727640	15970	15970	15970	15970	0
459	20231122	110800	96727640	15970	15970	15970	15970	0
460	20231122	110700	96727640	15970	15970	15970	15970	0
461	20231122	110600	96727640	15970	15970	15970	15970	0
462	20231122	110500	96727640	15970	15970	15970	15970	0
463	20231122	110400	96727640	15970	15970	15970	15970	0
464	20231122	110300	96727640	15970	15970	15970	15970	0
465	20231122	110200	96727640	15970	15970	15970	15970	0
466	20231122	110100	96727640	15970	15970	15970	15970	0
467	20231122	110000	96727640	15970	15970	15970	15970	0
468	20231122	105900	96727640	15970	15970	15970	15970	0
469	20231122	105800	96727640	15970	15970	15970	15970	0
470	20231122	105700	96727640	15970	15970	15970	15970	0
471	20231122	105600	96727640	15970	15970	15970	15970	0
472	20231122	105500	96727640	15970	15970	15970	15970	5
473	20231122	105400	96647790	15990	15990	15990	15990	0
474	20231122	105300	96647790	15990	15990	15990	15990	0
475	20231122	105200	96647790	15990	15990	15990	15990	0
476	20231122	105100	96647790	15990	15990	15990	15990	0
477	20231122	105000	96647790	15990	15990	15990	15990	1
478	20231122	104900	96631800	15990	15990	15990	15990	0
479	20231122	104800	96631800	15990	15990	15990	15990	0
480	20231122	104700	96631800	15990	15990	15990	15990	30
481	20231122	104600	96152100	15960	15960	15960	15960	0
482	20231122	104500	96152100	15960	15960	15960	15960	38
483	20231122	104400	95545620	15990	15990	15990	15990	0
484	20231122	104300	95545620	15990	15990	15990	15990	0
485	20231122	104200	95545620	15990	15990	15990	15990	127
486	20231122	104100	93514890	15990	15990	15990	15990	3
487	20231122	104000	93466920	15990	15990	15990	15990	1
488	20231122	103900	93450930	15980	15980	15980	15980	25
489	20231122	103800	93051430	15960	15960	15960	15960	0
490	20231122	103700	93051430	15960	15960	15960	15960	0
491	20231122	103600	93051430	15960	15970	15970	15960	200
492	20231122	103500	89859330	15960	15960	15960	15960	0
493	20231122	103400	89859330	15960	15960	15960	15960	0
494	20231122	103300	89859330	15960	15960	15960	15960	0
495	20231122	103200	89859330	15960	15960	15960	15960	0
496	20231122	103100	89859330	15960	15960	15960	15960	0
497	20231122	103000	89859330	15960	15960	15960	15960	0
498	20231122	102900	89859330	15960	15960	15960	15960	0
499	20231122	102800	89859330	15960	15960	15960	15960	0
500	20231122	102700	89859330	15960	15960	15960	15960	1
501	20231122	102600	89843370	15990	15990	15990	15990	0
502	20231122	102500	89843370	15990	15990	15990	15990	0
503	20231122	102400	89843370	15990	15990	15990	15990	0
504	20231122	102300	89843370	15990	15990	15990	15990	0
505	20231122	102200	89843370	15990	15990	15990	15990	0
506	20231122	102100	89843370	15990	15990	15990	15990	0
507	20231122	102000	89843370	15990	15990	15990	15990	0
508	20231122	101900	89843370	15990	15990	15990	15990	0
509	20231122	101800	89843370	15990	15990	15990	15990	6
510	20231122	101700	89747430	15990	15990	15990	15990	1
511	20231122	101600	89731440	15990	15990	15990	15990	1
512	20231122	101500	89715450	15950	15950	15950	15950	0
513	20231122	101400	89715450	15950	15950	15950	15950	0
514	20231122	101300	89715450	15950	15950	15950	15950	0
515	20231122	101200	89715450	15950	15950	15950	15950	20
516	20231122	101100	89396450	15950	15950	15950	15950	0
517	20231122	101000	89396450	15950	15950	15950	15950	30
518	20231122	100900	88917950	15990	15990	15990	15990	5
519	20231122	100800	88838000	15990	15990	15990	15990	1
520	20231122	100700	88822010	15990	15990	15990	15990	0
521	20231122	100600	88822010	15990	15990	15990	15990	0
522	20231122	100500	88822010	15990	15990	15990	15990	25
523	20231122	100400	88422260	15990	15990	15990	15990	1
524	20231122	100300	88406270	15950	15950	15950	15950	4
525	20231122	100200	88342470	15950	15990	15990	15950	700
526	20231122	100100	77168480	16000	16000	16000	16000	0
527	20231122	100000	77168480	16000	16000	16000	16000	0
528	20231122	095900	77168480	16000	16000	16000	16000	0
529	20231122	095800	77168480	16000	16000	16010	16000	298
530	20231122	095700	72398000	16000	16030	16030	16000	1363
531	20231122	095600	50588920	16030	16030	16030	16030	0
532	20231122	095500	50588920	16030	16030	16030	16030	0
533	20231122	095400	50588920	16030	16030	16030	16030	1
534	20231122	095300	50572890	16030	16030	16030	16030	0
535	20231122	095200	50572890	16030	16030	16030	16030	4
536	20231122	095100	50508770	16030	16030	16030	16030	16
537	20231122	095000	50252290	16030	16030	16030	16030	6
538	20231122	094900	50156110	16030	16030	16030	16030	6
539	20231122	094800	50059930	16030	16030	16030	16020	104
540	20231122	094700	48393770	16020	16030	16030	16020	43
541	20231122	094600	47704840	16030	16030	16030	16030	16
542	20231122	094500	47448360	16020	16020	16020	16020	0
543	20231122	094400	47448360	16020	16030	16030	16020	21
544	20231122	094300	47111780	16020	16010	16020	16010	87
545	20231122	094200	45718050	16010	16010	16010	16010	129
546	20231122	094100	43652760	16010	16010	16010	16010	13
547	20231122	094000	43444630	16010	16010	16010	16010	16
548	20231122	093900	43188470	16010	16010	16010	16010	1
549	20231122	093800	43172460	16010	16010	16010	16010	22
550	20231122	093700	42820240	16010	16010	16010	16010	42
551	20231122	093600	42147820	16010	16010	16010	16010	8
552	20231122	093500	42019740	16010	16020	16020	16010	45
553	20231122	093400	41299210	16010	16020	16020	16010	87
554	20231122	093300	39905970	16020	16010	16020	16010	500
555	20231122	093200	31896070	16000	16000	16000	16000	29
556	20231122	093100	31432070	16000	16000	16000	16000	80
557	20231122	093000	30152070	16000	15990	16000	15990	74
558	20231122	092900	28968160	16000	16000	16000	16000	47
559	20231122	092800	28216160	15990	15990	15990	15990	52
560	20231122	092700	27384680	16000	16000	16000	16000	4
561	20231122	092600	27320680	16000	16000	16000	16000	101
562	20231122	092500	25704680	16000	16000	16000	16000	10
563	20231122	092400	25544680	15990	15980	15990	15980	206
564	20231122	092300	22252740	15990	15970	15990	15970	56
565	20231122	092200	21357510	15970	15950	15970	15950	201
566	20231122	092100	18151460	15950	15950	15950	15950	13
567	20231122	092000	17944110	15940	15940	15940	15940	112
568	20231122	091900	16158830	15920	15920	15920	15920	200
569	20231122	091800	12974830	15940	15940	15940	15940	0
570	20231122	091700	12974830	15940	15930	15940	15930	400
571	20231122	091600	6599690	15930	15930	15930	15930	5
572	20231122	091500	6520040	15930	15930	15930	15930	12
573	20231122	091400	6328880	15930	15930	15930	15930	11
574	20231122	091300	6153650	15920	15920	15920	15920	0
575	20231122	091200	6153650	15920	15920	15920	15920	7
576	20231122	091100	6042210	15920	15920	15920	15920	3
577	20231122	091000	5994450	15920	15920	15920	15920	0
578	20231122	090900	5994450	15920	15920	15920	15920	1
579	20231122	090800	5978530	15930	15940	15940	15930	7
580	20231122	090700	5867010	15940	15940	15940	15940	0
581	20231122	090600	5867010	15940	15940	15940	15940	0
582	20231122	090500	5867010	15940	15950	15950	15940	265
583	20231122	090400	1642860	15950	15950	15950	15950	79
584	20231122	090300	382810	15950	15950	15950	15950	0
585	20231122	090200	382810	15950	15950	15950	15950	0
586	20231122	090100	382810	15950	15950	15950	15950	20
587	20231122	090000	63810	15950	15960	15960	15950	4