KissMeData/006390/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184500	209164480	15610	15610	15610	15610	931
3	20231006	184400	209164480	15610	15610	15610	15610	0
4	20231006	184300	209164480	15610	15610	15610	15610	0
5	20231006	184200	209164480	15610	15610	15610	15610	0
6	20231006	184100	209164480	15610	15610	15610	15610	0
7	20231006	184000	209164480	15610	15610	15610	15610	0
8	20231006	183900	209164480	15610	15610	15610	15610	0
9	20231006	183800	209164480	15610	15610	15610	15610	0
10	20231006	183700	209164480	15610	15610	15610	15610	0
11	20231006	183600	209164480	15610	15610	15610	15610	0
12	20231006	183500	209164480	15610	15610	15610	15610	0
13	20231006	183400	209164480	15610	15610	15610	15610	0
14	20231006	183300	209164480	15610	15610	15610	15610	0
15	20231006	183200	209164480	15610	15610	15610	15610	0
16	20231006	183100	209164480	15610	15610	15610	15610	0
17	20231006	183000	209164480	15610	15610	15610	15610	0
18	20231006	182900	209164480	15610	15610	15610	15610	0
19	20231006	182800	209164480	15610	15610	15610	15610	0
20	20231006	182700	209164480	15610	15610	15610	15610	0
21	20231006	182600	209164480	15610	15610	15610	15610	0
22	20231006	182500	209164480	15610	15610	15610	15610	0
23	20231006	182400	209164480	15610	15610	15610	15610	0
24	20231006	182300	209164480	15610	15610	15610	15610	0
25	20231006	182200	209164480	15610	15610	15610	15610	0
26	20231006	182100	209164480	15610	15610	15610	15610	0
27	20231006	182000	209164480	15610	15610	15610	15610	0
28	20231006	181900	209164480	15610	15610	15610	15610	0
29	20231006	181800	209164480	15610	15610	15610	15610	0
30	20231006	181700	209164480	15610	15610	15610	15610	0
31	20231006	181600	209164480	15610	15610	15610	15610	0
32	20231006	181500	209164480	15610	15610	15610	15610	931
33	20231006	181400	209164480	15610	15610	15610	15610	0
34	20231006	181300	209164480	15610	15610	15610	15610	0
35	20231006	181200	209164480	15610	15610	15610	15610	0
36	20231006	181100	209164480	15610	15610	15610	15610	0
37	20231006	181000	209164480	15610	15610	15610	15610	0
38	20231006	180900	209164480	15610	15610	15610	15610	0
39	20231006	180800	209164480	15610	15610	15610	15610	0
40	20231006	180700	209164480	15610	15610	15610	15610	0
41	20231006	180600	209164480	15610	15610	15610	15610	0
42	20231006	180500	209164480	15610	15610	15610	15610	0
43	20231006	180400	209164480	15610	15610	15610	15610	0
44	20231006	180300	209164480	15610	15610	15610	15610	0
45	20231006	180200	209164480	15610	15610	15610	15610	0
46	20231006	180100	209164480	15610	15610	15610	15610	0
47	20231006	180000	209164480	15610	15610	15610	15610	0
48	20231006	175900	209164480	15610	15610	15610	15610	0
49	20231006	175800	209164480	15610	15610	15610	15610	0
50	20231006	175700	209164480	15610	15610	15610	15610	0
51	20231006	175600	209164480	15610	15610	15610	15610	0
52	20231006	175500	209164480	15610	15610	15610	15610	0
53	20231006	175400	209164480	15610	15610	15610	15610	0
54	20231006	175300	209164480	15610	15610	15610	15610	0
55	20231006	175200	209164480	15610	15610	15610	15610	0
56	20231006	175100	209164480	15610	15610	15610	15610	0
57	20231006	175000	209164480	15610	15610	15610	15610	0
58	20231006	174900	209164480	15610	15610	15610	15610	0
59	20231006	174800	209164480	15610	15610	15610	15610	0
60	20231006	174700	209164480	15610	15610	15610	15610	0
61	20231006	174600	209164480	15610	15610	15610	15610	0
62	20231006	174500	209164480	15610	15610	15610	15610	931
63	20231006	174400	209164480	15610	15610	15610	15610	0
64	20231006	174300	209164480	15610	15610	15610	15610	0
65	20231006	174200	209164480	15610	15610	15610	15610	0
66	20231006	174100	209164480	15610	15610	15610	15610	0
67	20231006	174000	209164480	15610	15610	15610	15610	0
68	20231006	173900	209164480	15610	15610	15610	15610	0
69	20231006	173800	209164480	15610	15610	15610	15610	0
70	20231006	173700	209164480	15610	15610	15610	15610	0
71	20231006	173600	209164480	15610	15610	15610	15610	0
72	20231006	173500	209164480	15610	15610	15610	15610	0
73	20231006	173400	209164480	15610	15610	15610	15610	0
74	20231006	173300	209164480	15610	15610	15610	15610	0
75	20231006	173200	209164480	15610	15610	15610	15610	0
76	20231006	173100	209164480	15610	15610	15610	15610	0
77	20231006	173000	209164480	15610	15610	15610	15610	0
78	20231006	172900	209164480	15610	15610	15610	15610	0
79	20231006	172800	209164480	15610	15610	15610	15610	0
80	20231006	172700	209164480	15610	15610	15610	15610	0
81	20231006	172600	209164480	15610	15610	15610	15610	0
82	20231006	172500	209164480	15610	15610	15610	15610	0
83	20231006	172400	209164480	15610	15610	15610	15610	0
84	20231006	172300	209164480	15610	15610	15610	15610	0
85	20231006	172200	209164480	15610	15610	15610	15610	0
86	20231006	172100	209164480	15610	15610	15610	15610	0
87	20231006	172000	209164480	15610	15610	15610	15610	0
88	20231006	171900	209164480	15610	15610	15610	15610	0
89	20231006	171800	209164480	15610	15610	15610	15610	0
90	20231006	171700	209164480	15610	15610	15610	15610	0
91	20231006	171600	209164480	15610	15610	15610	15610	0
92	20231006	171500	209164480	15610	15610	15610	15610	931
93	20231006	171400	209164480	15610	15610	15610	15610	0
94	20231006	171300	209164480	15610	15610	15610	15610	0
95	20231006	171200	209164480	15610	15610	15610	15610	0
96	20231006	171100	209164480	15610	15610	15610	15610	0
97	20231006	171000	209164480	15610	15610	15610	15610	0
98	20231006	170900	209164480	15610	15610	15610	15610	0
99	20231006	170800	209164480	15610	15610	15610	15610	0
100	20231006	170700	209164480	15610	15610	15610	15610	0
101	20231006	170600	209164480	15610	15610	15610	15610	0
102	20231006	170500	209164480	15610	15610	15610	15610	0
103	20231006	170400	209164480	15610	15610	15610	15610	0
104	20231006	170300	209164480	15610	15610	15610	15610	0
105	20231006	170200	209164480	15610	15610	15610	15610	0
106	20231006	170100	209164480	15610	15610	15610	15610	0
107	20231006	170000	209164480	15610	15610	15610	15610	0
108	20231006	165900	209164480	15610	15610	15610	15610	0
109	20231006	165800	209164480	15610	15610	15610	15610	0
110	20231006	165700	209164480	15610	15610	15610	15610	0
111	20231006	165600	209164480	15610	15610	15610	15610	0
112	20231006	165500	209164480	15610	15610	15610	15610	0
113	20231006	165400	209164480	15610	15610	15610	15610	0
114	20231006	165300	209164480	15610	15610	15610	15610	0
115	20231006	165200	209164480	15610	15610	15610	15610	0
116	20231006	165100	209164480	15610	15610	15610	15610	0
117	20231006	165000	209164480	15610	15610	15610	15610	0
118	20231006	164900	209164480	15610	15610	15610	15610	0
119	20231006	164800	209164480	15610	15610	15610	15610	0
120	20231006	164700	209164480	15610	15610	15610	15610	0
121	20231006	164600	209164480	15610	15610	15610	15610	0
122	20231006	164500	209164480	15610	15610	15610	15610	931
123	20231006	164400	209164480	15610	15610	15610	15610	0
124	20231006	164300	209164480	15610	15610	15610	15610	0
125	20231006	164200	209164480	15610	15610	15610	15610	0
126	20231006	164100	209164480	15610	15610	15610	15610	0
127	20231006	164000	209164480	15610	15610	15610	15610	0
128	20231006	163900	209164480	15610	15610	15610	15610	0
129	20231006	163800	209164480	15610	15610	15610	15610	0
130	20231006	163700	209164480	15610	15610	15610	15610	0
131	20231006	163600	209164480	15610	15610	15610	15610	0
132	20231006	163500	209164480	15610	15610	15610	15610	0
133	20231006	163400	209164480	15610	15610	15610	15610	0
134	20231006	163300	209164480	15610	15610	15610	15610	0
135	20231006	163200	209164480	15610	15610	15610	15610	0
136	20231006	163100	209164480	15610	15610	15610	15610	0
137	20231006	163000	209164480	15610	15610	15610	15610	0
138	20231006	162900	209164480	15610	15610	15610	15610	0
139	20231006	162800	209164480	15610	15610	15610	15610	0
140	20231006	162700	209164480	15610	15610	15610	15610	0
141	20231006	162600	209164480	15610	15610	15610	15610	0
142	20231006	162500	209164480	15610	15610	15610	15610	0
143	20231006	162400	209164480	15610	15610	15610	15610	0
144	20231006	162300	209164480	15610	15610	15610	15610	0
145	20231006	162200	209164480	15610	15610	15610	15610	0
146	20231006	162100	209164480	15610	15610	15610	15610	0
147	20231006	162000	209164480	15610	15610	15610	15610	0
148	20231006	161900	209164480	15610	15610	15610	15610	0
149	20231006	161800	209164480	15610	15610	15610	15610	0
150	20231006	161700	209164480	15610	15610	15610	15610	0
151	20231006	161600	209164480	15610	15610	15610	15610	0
152	20231006	161500	209164480	15610	15610	15610	15610	931
153	20231006	161400	209164480	15610	15610	15610	15610	0
154	20231006	161300	209164480	15610	15610	15610	15610	0
155	20231006	161200	209164480	15610	15610	15610	15610	0
156	20231006	161100	209164480	15610	15610	15610	15610	0
157	20231006	161000	209164480	15610	15610	15610	15610	0
158	20231006	160900	209164480	15610	15610	15610	15610	0
159	20231006	160800	209164480	15610	15610	15610	15610	0
160	20231006	160700	209164480	15610	15610	15610	15610	0
161	20231006	160600	209164480	15610	15610	15610	15610	0
162	20231006	160500	209164480	15610	15610	15610	15610	0
163	20231006	160400	209164480	15610	15610	15610	15610	0
164	20231006	160300	209164480	15610	15610	15610	15610	0
165	20231006	160200	209164480	15610	15610	15610	15610	0
166	20231006	160100	209164480	15610	15610	15610	15610	0
167	20231006	160000	209164480	15610	15610	15610	15610	0
168	20231006	155900	209164480	15610	15610	15610	15610	0
169	20231006	155800	209164480	15610	15610	15610	15610	0
170	20231006	155700	209164480	15610	15610	15610	15610	0
171	20231006	155600	209164480	15610	15610	15610	15610	0
172	20231006	155500	209164480	15610	15610	15610	15610	0
173	20231006	155400	209164480	15610	15610	15610	15610	0
174	20231006	155300	209164480	15610	15610	15610	15610	0
175	20231006	155200	209164480	15610	15610	15610	15610	0
176	20231006	155100	209164480	15610	15610	15610	15610	0
177	20231006	155000	209164480	15610	15610	15610	15610	0
178	20231006	154900	209164480	15610	15610	15610	15610	0
179	20231006	154800	209164480	15610	15610	15610	15610	0
180	20231006	154700	209164480	15610	15610	15610	15610	0
181	20231006	154600	209164480	15610	15610	15610	15610	0
182	20231006	154500	209164480	15610	15610	15610	15610	931
183	20231006	154400	209164480	15610	15610	15610	15610	0
184	20231006	154300	209164480	15610	15610	15610	15610	0
185	20231006	154200	209164480	15610	15610	15610	15610	0
186	20231006	154100	209164480	15610	15610	15610	15610	0
187	20231006	154000	209164480	15610	15610	15610	15610	0
188	20231006	153900	209164480	15610	15610	15610	15610	0
189	20231006	153800	209164480	15610	15610	15610	15610	0
190	20231006	153700	209164480	15610	15610	15610	15610	0
191	20231006	153600	209164480	15610	15610	15610	15610	0
192	20231006	153500	209164480	15610	15610	15610	15610	0
193	20231006	153400	209164480	15610	15610	15610	15610	0
194	20231006	153300	209164480	15610	15610	15610	15610	0
195	20231006	153200	209164480	15610	15610	15610	15610	0
196	20231006	153100	209164480	15610	15610	15610	15610	0
197	20231006	153000	209164480	15610	15610	15610	15610	931
198	20231006	152900	194631570	15600	15600	15600	15600	0
199	20231006	152800	194631570	15600	15600	15600	15600	0
200	20231006	152700	194631570	15600	15600	15600	15600	0
201	20231006	152600	194631570	15600	15600	15600	15600	0
202	20231006	152500	194631570	15600	15600	15600	15600	0
203	20231006	152400	194631570	15600	15600	15600	15600	0
204	20231006	152300	194631570	15600	15600	15600	15600	0
205	20231006	152200	194631570	15600	15600	15600	15600	0
206	20231006	152100	194631570	15600	15600	15600	15600	0
207	20231006	152000	194631570	15600	15600	15600	15600	0
208	20231006	151900	194631570	15600	15600	15610	15600	9
209	20231006	151800	194491100	15600	15610	15610	15600	537
210	20231006	151700	186109530	15640	15640	15640	15640	0
211	20231006	151600	186109530	15640	15620	15640	15620	2
212	20231006	151500	186078270	15640	15640	15640	15620	483
213	20231006	151400	178532830	15650	15650	15650	15650	0
214	20231006	151300	178532830	15650	15640	15650	15640	2
215	20231006	151200	178501540	15650	15650	15650	15650	20
216	20231006	151100	178188540	15650	15650	15650	15640	103
217	20231006	151000	176577290	15650	15650	15650	15650	45
218	20231006	150900	175873040	15650	15650	15650	15650	9
219	20231006	150800	175732190	15650	15650	15650	15650	0
220	20231006	150700	175732190	15650	15650	15650	15650	0
221	20231006	150600	175732190	15650	15650	15650	15650	0
222	20231006	150500	175732190	15650	15650	15650	15650	0
223	20231006	150400	175732190	15650	15650	15650	15650	598
224	20231006	150300	166373490	15660	15650	15660	15650	3
225	20231006	150200	166326520	15650	15650	15650	15650	0
226	20231006	150100	166326520	15650	15670	15670	15650	89
227	20231006	150000	164933270	15660	15700	15700	15660	151
228	20231006	145900	162568100	15670	15680	15680	15670	51
229	20231006	145800	161768920	15670	15680	15680	15670	60
230	20231006	145700	160828510	15710	15710	15710	15710	3
231	20231006	145600	160781380	15690	15700	15700	15690	2
232	20231006	145500	160749990	15710	15710	15710	15710	0
233	20231006	145400	160749990	15710	15710	15710	15710	1
234	20231006	145300	160734280	15660	15660	15660	15660	0
235	20231006	145200	160734280	15660	15660	15660	15660	0
236	20231006	145100	160734280	15660	15660	15660	15660	0
237	20231006	145000	160734280	15660	15660	15660	15660	0
238	20231006	144900	160734280	15660	15660	15660	15660	0
239	20231006	144800	160734280	15660	15660	15660	15660	0
240	20231006	144700	160734280	15660	15660	15660	15660	0
241	20231006	144600	160734280	15660	15660	15660	15660	0
242	20231006	144500	160734280	15660	15660	15660	15660	0
243	20231006	144400	160734280	15660	15660	15660	15660	0
244	20231006	144300	160734280	15660	15660	15660	15660	0
245	20231006	144200	160734280	15660	15660	15660	15660	0
246	20231006	144100	160734280	15660	15660	15660	15660	0
247	20231006	144000	160734280	15660	15660	15660	15660	6
248	20231006	143900	160640320	15660	15700	15700	15660	450
249	20231006	143800	153586860	15710	15710	15710	15710	0
250	20231006	143700	153586860	15710	15710	15710	15710	1
251	20231006	143600	153571150	15710	15710	15710	15710	1
252	20231006	143500	153555440	15700	15700	15700	15700	0
253	20231006	143400	153555440	15700	15700	15700	15700	0
254	20231006	143300	153555440	15700	15700	15700	15700	0
255	20231006	143200	153555440	15700	15700	15700	15700	0
256	20231006	143100	153555440	15700	15700	15700	15700	0
257	20231006	143000	153555440	15700	15700	15700	15700	0
258	20231006	142900	153555440	15700	15700	15700	15700	0
259	20231006	142800	153555440	15700	15700	15700	15700	0
260	20231006	142700	153555440	15700	15710	15710	15700	66
261	20231006	142600	152519130	15720	15720	15720	15720	0
262	20231006	142500	152519130	15720	15720	15720	15720	0
263	20231006	142400	152519130	15720	15720	15720	15720	8
264	20231006	142300	152393370	15720	15720	15720	15720	0
265	20231006	142200	152393370	15720	15720	15720	15720	0
266	20231006	142100	152393370	15720	15720	15720	15720	0
267	20231006	142000	152393370	15720	15730	15730	15720	3
268	20231006	141900	152346200	15730	15730	15730	15730	1
269	20231006	141800	152330470	15730	15730	15730	15730	0
270	20231006	141700	152330470	15730	15730	15730	15730	3
271	20231006	141600	152283280	15720	15720	15720	15720	0
272	20231006	141500	152283280	15720	15720	15720	15720	18
273	20231006	141400	152000320	15710	15710	15710	15710	144
274	20231006	141300	149738080	15710	15710	15710	15710	9
275	20231006	141200	149596690	15710	15710	15710	15710	0
276	20231006	141100	149596690	15710	15710	15710	15710	1
277	20231006	141000	149580980	15700	15700	15700	15700	20
278	20231006	140900	149266980	15690	15690	15690	15690	0
279	20231006	140800	149266980	15690	15690	15690	15690	0
280	20231006	140700	149266980	15690	15700	15700	15690	6
281	20231006	140600	149172830	15680	15680	15680	15680	0
282	20231006	140500	149172830	15680	15680	15680	15680	0
283	20231006	140400	149172830	15680	15680	15680	15680	0
284	20231006	140300	149172830	15680	15680	15680	15680	0
285	20231006	140200	149172830	15680	15680	15680	15680	0
286	20231006	140100	149172830	15680	15680	15680	15680	0
287	20231006	140000	149172830	15680	15680	15680	15680	0
288	20231006	135900	149172830	15680	15700	15700	15680	21
289	20231006	135800	148843290	15710	15710	15710	15710	1
290	20231006	135700	148827580	15700	15700	15700	15700	48
291	20231006	135600	148073980	15700	15700	15700	15700	0
292	20231006	135500	148073980	15700	15700	15700	15690	223
293	20231006	135400	144574090	15700	15700	15700	15700	0
294	20231006	135300	144574090	15700	15700	15700	15700	0
295	20231006	135200	144574090	15700	15700	15700	15700	175
296	20231006	135100	141826590	15710	15710	15710	15710	40
297	20231006	135000	141198190	15710	15710	15710	15710	7
298	20231006	134900	141088220	15720	15720	15720	15720	1
299	20231006	134800	141072500	15720	15720	15720	15720	0
300	20231006	134700	141072500	15720	15720	15720	15720	0
301	20231006	134600	141072500	15720	15720	15720	15720	0
302	20231006	134500	141072500	15720	15720	15720	15720	1
303	20231006	134400	141056780	15720	15720	15720	15720	10
304	20231006	134300	140899580	15720	15720	15720	15720	0
305	20231006	134200	140899580	15720	15720	15720	15720	30
306	20231006	134100	140427980	15730	15730	15730	15730	0
307	20231006	134000	140427980	15730	15730	15730	15730	1
308	20231006	133900	140412250	15730	15730	15730	15730	0
309	20231006	133800	140412250	15730	15730	15730	15730	0
310	20231006	133700	140412250	15730	15730	15730	15730	0
311	20231006	133600	140412250	15730	15730	15730	15730	3
312	20231006	133500	140365060	15710	15710	15710	15710	0
313	20231006	133400	140365060	15710	15710	15710	15710	0
314	20231006	133300	140365060	15710	15710	15710	15710	0
315	20231006	133200	140365060	15710	15710	15710	15710	0
316	20231006	133100	140365060	15710	15710	15710	15710	0
317	20231006	133000	140365060	15710	15710	15710	15710	0
318	20231006	132900	140365060	15710	15710	15710	15710	0
319	20231006	132800	140365060	15710	15720	15720	15710	144
320	20231006	132700	138102320	15730	15730	15730	15730	1
321	20231006	132600	138086590	15730	15730	15730	15730	12
322	20231006	132500	137897830	15730	15720	15730	15710	6
323	20231006	132400	137803540	15730	15730	15730	15730	0
324	20231006	132300	137803540	15730	15730	15730	15730	7
325	20231006	132200	137693430	15720	15720	15720	15720	0
326	20231006	132100	137693430	15720	15720	15720	15720	0
327	20231006	132000	137693430	15720	15730	15730	15720	52
328	20231006	131900	136875980	15730	15730	15730	15730	0
329	20231006	131800	136875980	15730	15730	15730	15730	1
330	20231006	131700	136860250	15730	15730	15730	15730	0
331	20231006	131600	136860250	15730	15730	15730	15730	0
332	20231006	131500	136860250	15730	15730	15730	15730	0
333	20231006	131400	136860250	15730	15740	15740	15730	95
334	20231006	131300	135365490	15750	15750	15750	15750	0
335	20231006	131200	135365490	15750	15750	15750	15750	0
336	20231006	131100	135365490	15750	15750	15750	15750	0
337	20231006	131000	135365490	15750	15750	15750	15750	1
338	20231006	130900	135349740	15740	15740	15740	15740	0
339	20231006	130800	135349740	15740	15740	15740	15740	0
340	20231006	130700	135349740	15740	15740	15740	15740	4
341	20231006	130600	135286780	15740	15740	15740	15740	15
342	20231006	130500	135050680	15740	15740	15740	15740	2
343	20231006	130400	135019200	15740	15740	15740	15740	0
344	20231006	130300	135019200	15740	15740	15740	15740	5
345	20231006	130200	134940500	15740	15740	15740	15740	1
346	20231006	130100	134924760	15740	15740	15740	15740	1
347	20231006	130000	134909020	15730	15730	15730	15730	0
348	20231006	125900	134909020	15730	15730	15730	15730	0
349	20231006	125800	134909020	15730	15730	15730	15730	0
350	20231006	125700	134909020	15730	15730	15730	15730	0
351	20231006	125600	134909020	15730	15730	15730	15730	0
352	20231006	125500	134909020	15730	15730	15730	15730	0
353	20231006	125400	134909020	15730	15770	15770	15730	480
354	20231006	125300	127356220	15740	15740	15740	15740	0
355	20231006	125200	127356220	15740	15740	15740	15740	0
356	20231006	125100	127356220	15740	15740	15740	15740	0
357	20231006	125000	127356220	15740	15740	15740	15740	0
358	20231006	124900	127356220	15740	15740	15740	15740	0
359	20231006	124800	127356220	15740	15740	15740	15740	0
360	20231006	124700	127356220	15740	15740	15740	15740	0
361	20231006	124600	127356220	15740	15740	15740	15740	0
362	20231006	124500	127356220	15740	15740	15740	15740	0
363	20231006	124400	127356220	15740	15740	15740	15740	0
364	20231006	124300	127356220	15740	15740	15740	15740	0
365	20231006	124200	127356220	15740	15740	15740	15740	0
366	20231006	124100	127356220	15740	15760	15760	15740	12
367	20231006	124000	127167150	15770	15760	15770	15760	131
368	20231006	123900	125101590	15760	15760	15760	15760	1
369	20231006	123800	125085830	15760	15760	15760	15760	0
370	20231006	123700	125085830	15760	15760	15760	15760	31
371	20231006	123600	124597270	15770	15770	15770	15770	0
372	20231006	123500	124597270	15770	15770	15770	15770	2
373	20231006	123400	124565730	15760	15760	15760	15760	0
374	20231006	123300	124565730	15760	15760	15760	15760	0
375	20231006	123200	124565730	15760	15760	15760	15760	0
376	20231006	123100	124565730	15760	15760	15760	15760	50
377	20231006	123000	123777730	15760	15760	15760	15760	0
378	20231006	122900	123777730	15760	15750	15760	15750	7
379	20231006	122800	123667430	15700	15700	15700	15700	0
380	20231006	122700	123667430	15700	15700	15700	15700	0
381	20231006	122600	123667430	15700	15700	15700	15700	0
382	20231006	122500	123667430	15700	15700	15700	15700	0
383	20231006	122400	123667430	15700	15700	15700	15700	0
384	20231006	122300	123667430	15700	15700	15700	15700	0
385	20231006	122200	123667430	15700	15700	15700	15700	0
386	20231006	122100	123667430	15700	15700	15700	15700	0
387	20231006	122000	123667430	15700	15700	15700	15700	0
388	20231006	121900	123667430	15700	15700	15700	15700	0
389	20231006	121800	123667430	15700	15730	15730	15700	50
390	20231006	121700	122882340	15700	15700	15700	15700	0
391	20231006	121600	122882340	15700	15700	15700	15700	0
392	20231006	121500	122882340	15700	15700	15700	15700	0
393	20231006	121400	122882340	15700	15700	15700	15700	0
394	20231006	121300	122882340	15700	15700	15700	15700	0
395	20231006	121200	122882340	15700	15700	15700	15700	0
396	20231006	121100	122882340	15700	15730	15730	15700	290
397	20231006	121000	118329140	15700	15700	15700	15700	0
398	20231006	120900	118329140	15700	15700	15700	15700	0
399	20231006	120800	118329140	15700	15700	15700	15700	0
400	20231006	120700	118329140	15700	15700	15700	15700	0
401	20231006	120600	118329140	15700	15700	15700	15700	0
402	20231006	120500	118329140	15700	15700	15700	15700	0
403	20231006	120400	118329140	15700	15710	15710	15700	140
404	20231006	120300	116130860	15710	15730	15730	15710	112
405	20231006	120200	114371240	15730	15730	15730	15730	3
406	20231006	120100	114324050	15730	15730	15730	15730	95
407	20231006	120000	112829700	15710	15710	15710	15710	0
408	20231006	115900	112829700	15710	15710	15710	15710	0
409	20231006	115800	112829700	15710	15710	15710	15710	1
410	20231006	115700	112813990	15710	15700	15710	15700	2
411	20231006	115600	112782580	15710	15710	15710	15710	4
412	20231006	115500	112719740	15710	15720	15720	15710	194
413	20231006	115400	109671980	15730	15730	15730	15730	2
414	20231006	115300	109640520	15730	15730	15730	15730	0
415	20231006	115200	109640520	15730	15730	15730	15730	0
416	20231006	115100	109640520	15730	15770	15770	15730	253
417	20231006	115000	105660790	15710	15720	15720	15710	340
418	20231006	114900	100318650	15720	15720	15720	15720	0
419	20231006	114800	100318650	15720	15740	15740	15720	325
420	20231006	114700	95209500	15700	15700	15700	15700	0
421	20231006	114600	95209500	15700	15700	15700	15700	0
422	20231006	114500	95209500	15700	15700	15700	15700	0
423	20231006	114400	95209500	15700	15700	15700	15700	0
424	20231006	114300	95209500	15700	15700	15700	15700	0
425	20231006	114200	95209500	15700	15740	15740	15700	1300
426	20231006	114100	74793290	15760	15760	15760	15760	0
427	20231006	114000	74793290	15760	15760	15760	15760	0
428	20231006	113900	74793290	15760	15760	15760	15760	1
429	20231006	113800	74777530	15740	15740	15740	15740	0
430	20231006	113700	74777530	15740	15740	15740	15740	1
431	20231006	113600	74761790	15750	15750	15750	15750	0
432	20231006	113500	74761790	15750	15750	15750	15750	0
433	20231006	113400	74761790	15750	15750	15750	15750	0
434	20231006	113300	74761790	15750	15740	15750	15730	3
435	20231006	113200	74714570	15740	15780	15780	15740	349
436	20231006	113100	69220620	15790	15790	15790	15790	1
437	20231006	113000	69204830	15790	15790	15790	15790	1
438	20231006	112900	69189040	15790	15790	15790	15790	0
439	20231006	112800	69189040	15790	15790	15790	15790	0
440	20231006	112700	69189040	15790	15790	15790	15790	0
441	20231006	112600	69189040	15790	15790	15790	15790	0
442	20231006	112500	69189040	15790	15790	15790	15790	1
443	20231006	112400	69173250	15790	15790	15790	15790	10
444	20231006	112300	69015350	15790	15790	15790	15790	0
445	20231006	112200	69015350	15790	15790	15790	15790	0
446	20231006	112100	69015350	15790	15790	15790	15790	1
447	20231006	112000	68999560	15790	15790	15790	15790	0
448	20231006	111900	68999560	15790	15790	15790	15790	0
449	20231006	111800	68999560	15790	15790	15790	15790	0
450	20231006	111700	68999560	15790	15780	15790	15780	10
451	20231006	111600	68841670	15780	15780	15780	15780	1
452	20231006	111500	68825890	15780	15780	15780	15780	0
453	20231006	111400	68825890	15780	15780	15780	15780	0
454	20231006	111300	68825890	15780	15780	15780	15780	1
455	20231006	111200	68810110	15790	15790	15790	15790	12
456	20231006	111100	68620630	15790	15790	15790	15790	1
457	20231006	111000	68604840	15790	15790	15790	15790	0
458	20231006	110900	68604840	15790	15790	15790	15790	1
459	20231006	110800	68589050	15790	15790	15790	15790	1
460	20231006	110700	68573260	15800	15800	15800	15800	0
461	20231006	110600	68573260	15800	15800	15800	15800	1
462	20231006	110500	68557460	15800	15800	15800	15800	0
463	20231006	110400	68557460	15800	15800	15800	15800	50
464	20231006	110300	67767460	15810	15810	15810	15810	0
465	20231006	110200	67767460	15810	15810	15810	15810	0
466	20231006	110100	67767460	15810	15810	15810	15810	0
467	20231006	110000	67767460	15810	15810	15810	15810	0
468	20231006	105900	67767460	15810	15810	15810	15810	0
469	20231006	105800	67767460	15810	15760	15810	15760	26
470	20231006	105700	67357650	15760	15760	15760	15760	1
471	20231006	105600	67341890	15760	15760	15760	15760	0
472	20231006	105500	67341890	15760	15760	15760	15760	0
473	20231006	105400	67341890	15760	15760	15760	15760	0
474	20231006	105300	67341890	15760	15760	15760	15760	0
475	20231006	105200	67341890	15760	15770	15770	15760	120
476	20231006	105100	65450680	15760	15760	15760	15760	0
477	20231006	105000	65450680	15760	15760	15760	15760	0
478	20231006	104900	65450680	15760	15760	15760	15760	0
479	20231006	104800	65450680	15760	15760	15760	15760	0
480	20231006	104700	65450680	15760	15760	15760	15760	10
481	20231006	104600	65293080	15770	15770	15770	15770	1
482	20231006	104500	65277310	15770	15770	15770	15770	0
483	20231006	104400	65277310	15770	15770	15770	15770	0
484	20231006	104300	65277310	15770	15740	15770	15740	2
485	20231006	104200	65245800	15750	15770	15770	15750	859
486	20231006	104100	51715950	15760	15820	15820	15760	900
487	20231006	104000	37520020	15830	15830	15830	15830	0
488	20231006	103900	37520020	15830	15830	15830	15830	0
489	20231006	103800	37520020	15830	15830	15830	15830	1
490	20231006	103700	37504190	15840	15840	15840	15840	2
491	20231006	103600	37472510	15840	15840	15840	15840	0
492	20231006	103500	37472510	15840	15840	15840	15840	3
493	20231006	103400	37424990	15850	15850	15850	15850	0
494	20231006	103300	37424990	15850	15850	15850	15850	9
495	20231006	103200	37282340	15850	15850	15850	15850	0
496	20231006	103100	37282340	15850	15850	15850	15850	22
497	20231006	103000	36933640	15850	15850	15850	15850	0
498	20231006	102900	36933640	15850	15850	15850	15850	2
499	20231006	102800	36901940	15850	15850	15850	15850	1
500	20231006	102700	36886090	15860	15860	15860	15860	0
501	20231006	102600	36886090	15860	15860	15860	15860	0
502	20231006	102500	36886090	15860	15860	15860	15860	0
503	20231006	102400	36886090	15860	15860	15860	15860	2
504	20231006	102300	36854370	15860	15860	15860	15860	12
505	20231006	102200	36664050	15860	15860	15860	15860	0
506	20231006	102100	36664050	15860	15860	15860	15860	0
507	20231006	102000	36664050	15860	15860	15860	15860	1
508	20231006	101900	36648190	15850	15850	15850	15850	0
509	20231006	101800	36648190	15850	15850	15850	15850	0
510	20231006	101700	36648190	15850	15850	15850	15850	1
511	20231006	101600	36632340	15770	15770	15770	15770	0
512	20231006	101500	36632340	15770	15770	15770	15770	0
513	20231006	101400	36632340	15770	15770	15770	15770	0
514	20231006	101300	36632340	15770	15770	15770	15770	0
515	20231006	101200	36632340	15770	15850	15850	15770	442
516	20231006	101100	29649280	15860	15860	15860	15860	1
517	20231006	101000	29633420	15830	15830	15830	15830	0
518	20231006	100900	29633420	15830	15830	15830	15830	16
519	20231006	100800	29380140	15820	15820	15820	15820	362
520	20231006	100700	23653300	15800	15800	15800	15800	2
521	20231006	100600	23621700	15780	15780	15780	15780	0
522	20231006	100500	23621700	15780	15780	15780	15780	0
523	20231006	100400	23621700	15780	15780	15780	15780	11
524	20231006	100300	23448120	15770	15810	15810	15770	100
525	20231006	100200	21870050	15820	15820	15820	15820	0
526	20231006	100100	21870050	15820	15820	15820	15820	0
527	20231006	100000	21870050	15820	15800	15820	15800	194
528	20231006	095900	18801770	15790	15790	15790	15790	15
529	20231006	095800	18564920	15790	15790	15790	15790	1
530	20231006	095700	18549130	15790	15790	15790	15790	5
531	20231006	095600	18470180	15790	15790	15790	15790	0
532	20231006	095500	18470180	15790	15790	15790	15790	52
533	20231006	095400	17649100	15790	15790	15790	15790	1
534	20231006	095300	17633310	15790	15790	15790	15790	0
535	20231006	095200	17633310	15790	15790	15790	15790	4
536	20231006	095100	17570150	15790	15790	15790	15790	0
537	20231006	095000	17570150	15790	15790	15790	15790	2
538	20231006	094900	17538570	15790	15790	15790	15790	1
539	20231006	094800	17522780	15790	15790	15790	15790	0
540	20231006	094700	17522780	15790	15790	15790	15790	0
541	20231006	094600	17522780	15790	15790	15790	15790	10
542	20231006	094500	17364880	15790	15770	15790	15770	2
543	20231006	094400	17333320	15780	15800	15800	15780	310
544	20231006	094300	12439300	15810	15810	15810	15810	11
545	20231006	094200	12265390	15820	15820	15820	15820	0
546	20231006	094100	12265390	15820	15820	15820	15820	1
547	20231006	094000	12249570	15820	15820	15820	15820	0
548	20231006	093900	12249570	15820	15830	15830	15820	12
549	20231006	093800	12059690	15800	15800	15800	15800	0
550	20231006	093700	12059690	15800	15800	15800	15800	6
551	20231006	093600	11964890	15800	15800	15800	15800	20
552	20231006	093500	11648890	15800	15800	15800	15800	7
553	20231006	093400	11538290	15810	15810	15810	15810	11
554	20231006	093300	11364380	15820	15820	15820	15820	0
555	20231006	093200	11364380	15820	15820	15820	15820	1
556	20231006	093100	11348560	15820	15820	15820	15820	2
557	20231006	093000	11316920	15820	15820	15820	15820	0
558	20231006	092900	11316920	15820	15820	15820	15820	0
559	20231006	092800	11316920	15820	15820	15820	15820	0
560	20231006	092700	11316920	15820	15820	15820	15820	1
561	20231006	092600	11301100	15820	15820	15820	15820	0
562	20231006	092500	11301100	15820	15820	15820	15820	0
563	20231006	092400	11301100	15820	15820	15820	15820	0
564	20231006	092300	11301100	15820	15820	15820	15820	1
565	20231006	092200	11285280	15820	15820	15820	15820	1
566	20231006	092100	11269460	15790	15790	15790	15790	0
567	20231006	092000	11269460	15790	15790	15790	15790	1
568	20231006	091900	11253670	15780	15820	15820	15780	300
569	20231006	091800	6516640	15830	15830	15830	15830	32
570	20231006	091700	6010080	15830	15830	15830	15830	0
571	20231006	091600	6010080	15830	15840	15850	15830	217
572	20231006	091500	2571930	15830	15830	15830	15830	1
573	20231006	091400	2556100	15840	15840	15840	15840	1
574	20231006	091300	2540260	15840	15840	15840	15840	10
575	20231006	091200	2381860	15840	15840	15840	15840	0
576	20231006	091100	2381860	15840	15840	15840	15840	0
577	20231006	091000	2381860	15840	15840	15840	15840	1
578	20231006	090900	2366020	15840	15840	15840	15840	0
579	20231006	090800	2366020	15840	15840	15840	15840	0
580	20231006	090700	2366020	15840	15840	15840	15840	0
581	20231006	090600	2366020	15840	15840	15840	15840	0
582	20231006	090500	2366020	15840	15850	15850	15840	13
583	20231006	090400	2160010	15880	15880	15880	15880	1
584	20231006	090300	2144130	15850	15880	15880	15850	20
585	20231006	090200	1826980	15880	15880	15880	15880	4
586	20231006	090100	1763460	15880	15880	15880	15880	11
587	20231006	090000	1588780	15880	15900	15910	15880	100