KissMeData/006390/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	92302200	15570	15570	15570	15570	593
3	20231129	184600	92302200	15570	15570	15570	15570	0
4	20231129	184500	92302200	15570	15570	15570	15570	0
5	20231129	184400	92302200	15570	15570	15570	15570	0
6	20231129	184300	92302200	15570	15570	15570	15570	0
7	20231129	184200	92302200	15570	15570	15570	15570	0
8	20231129	184100	92302200	15570	15570	15570	15570	0
9	20231129	184000	92302200	15570	15570	15570	15570	0
10	20231129	183900	92302200	15570	15570	15570	15570	0
11	20231129	183800	92302200	15570	15570	15570	15570	0
12	20231129	183700	92302200	15570	15570	15570	15570	0
13	20231129	183600	92302200	15570	15570	15570	15570	0
14	20231129	183500	92302200	15570	15570	15570	15570	0
15	20231129	183400	92302200	15570	15570	15570	15570	0
16	20231129	183300	92302200	15570	15570	15570	15570	0
17	20231129	183200	92302200	15570	15570	15570	15570	0
18	20231129	183100	92302200	15570	15570	15570	15570	0
19	20231129	183000	92302200	15570	15570	15570	15570	0
20	20231129	182900	92302200	15570	15570	15570	15570	0
21	20231129	182800	92302200	15570	15570	15570	15570	0
22	20231129	182700	92302200	15570	15570	15570	15570	0
23	20231129	182600	92302200	15570	15570	15570	15570	0
24	20231129	182500	92302200	15570	15570	15570	15570	0
25	20231129	182400	92302200	15570	15570	15570	15570	0
26	20231129	182300	92302200	15570	15570	15570	15570	0
27	20231129	182200	92302200	15570	15570	15570	15570	0
28	20231129	182100	92302200	15570	15570	15570	15570	0
29	20231129	182000	92302200	15570	15570	15570	15570	0
30	20231129	181900	92302200	15570	15570	15570	15570	0
31	20231129	181800	92302200	15570	15570	15570	15570	0
32	20231129	181700	92302200	15570	15570	15570	15570	593
33	20231129	181600	92302200	15570	15570	15570	15570	0
34	20231129	181500	92302200	15570	15570	15570	15570	0
35	20231129	181400	92302200	15570	15570	15570	15570	0
36	20231129	181300	92302200	15570	15570	15570	15570	0
37	20231129	181200	92302200	15570	15570	15570	15570	0
38	20231129	181100	92302200	15570	15570	15570	15570	0
39	20231129	181000	92302200	15570	15570	15570	15570	0
40	20231129	180900	92302200	15570	15570	15570	15570	0
41	20231129	180800	92302200	15570	15570	15570	15570	0
42	20231129	180700	92302200	15570	15570	15570	15570	0
43	20231129	180600	92302200	15570	15570	15570	15570	0
44	20231129	180500	92302200	15570	15570	15570	15570	0
45	20231129	180400	92302200	15570	15570	15570	15570	0
46	20231129	180300	92302200	15570	15570	15570	15570	0
47	20231129	180200	92302200	15570	15570	15570	15570	0
48	20231129	180100	92302200	15570	15570	15570	15570	0
49	20231129	180000	92302200	15570	15570	15570	15570	0
50	20231129	175900	92302200	15570	15570	15570	15570	0
51	20231129	175800	92302200	15570	15570	15570	15570	0
52	20231129	175700	92302200	15570	15570	15570	15570	0
53	20231129	175600	92302200	15570	15570	15570	15570	0
54	20231129	175500	92302200	15570	15570	15570	15570	0
55	20231129	175400	92302200	15570	15570	15570	15570	0
56	20231129	175300	92302200	15570	15570	15570	15570	0
57	20231129	175200	92302200	15570	15570	15570	15570	0
58	20231129	175100	92302200	15570	15570	15570	15570	0
59	20231129	175000	92302200	15570	15570	15570	15570	0
60	20231129	174900	92302200	15570	15570	15570	15570	0
61	20231129	174800	92302200	15570	15570	15570	15570	0
62	20231129	174700	92302200	15570	15570	15570	15570	593
63	20231129	174600	92302200	15570	15570	15570	15570	0
64	20231129	174500	92302200	15570	15570	15570	15570	0
65	20231129	174400	92302200	15570	15570	15570	15570	0
66	20231129	174300	92302200	15570	15570	15570	15570	0
67	20231129	174200	92302200	15570	15570	15570	15570	0
68	20231129	174100	92302200	15570	15570	15570	15570	0
69	20231129	174000	92302200	15570	15570	15570	15570	0
70	20231129	173900	92302200	15570	15570	15570	15570	0
71	20231129	173800	92302200	15570	15570	15570	15570	0
72	20231129	173700	92302200	15570	15570	15570	15570	0
73	20231129	173600	92302200	15570	15570	15570	15570	0
74	20231129	173500	92302200	15570	15570	15570	15570	0
75	20231129	173400	92302200	15570	15570	15570	15570	0
76	20231129	173300	92302200	15570	15570	15570	15570	0
77	20231129	173200	92302200	15570	15570	15570	15570	0
78	20231129	173100	92302200	15570	15570	15570	15570	0
79	20231129	173000	92302200	15570	15570	15570	15570	0
80	20231129	172900	92302200	15570	15570	15570	15570	0
81	20231129	172800	92302200	15570	15570	15570	15570	0
82	20231129	172700	92302200	15570	15570	15570	15570	0
83	20231129	172600	92302200	15570	15570	15570	15570	0
84	20231129	172500	92302200	15570	15570	15570	15570	0
85	20231129	172400	92302200	15570	15570	15570	15570	0
86	20231129	172300	92302200	15570	15570	15570	15570	0
87	20231129	172200	92302200	15570	15570	15570	15570	0
88	20231129	172100	92302200	15570	15570	15570	15570	0
89	20231129	172000	92302200	15570	15570	15570	15570	0
90	20231129	171900	92302200	15570	15570	15570	15570	0
91	20231129	171800	92302200	15570	15570	15570	15570	0
92	20231129	171700	92302200	15570	15570	15570	15570	593
93	20231129	171600	92302200	15570	15570	15570	15570	0
94	20231129	171500	92302200	15570	15570	15570	15570	0
95	20231129	171400	92302200	15570	15570	15570	15570	0
96	20231129	171300	92302200	15570	15570	15570	15570	0
97	20231129	171200	92302200	15570	15570	15570	15570	0
98	20231129	171100	92302200	15570	15570	15570	15570	0
99	20231129	171000	92302200	15570	15570	15570	15570	0
100	20231129	170900	92302200	15570	15570	15570	15570	0
101	20231129	170800	92302200	15570	15570	15570	15570	0
102	20231129	170700	92302200	15570	15570	15570	15570	0
103	20231129	170600	92302200	15570	15570	15570	15570	0
104	20231129	170500	92302200	15570	15570	15570	15570	0
105	20231129	170400	92302200	15570	15570	15570	15570	0
106	20231129	170300	92302200	15570	15570	15570	15570	0
107	20231129	170200	92302200	15570	15570	15570	15570	0
108	20231129	170100	92302200	15570	15570	15570	15570	0
109	20231129	170000	92302200	15570	15570	15570	15570	0
110	20231129	165900	92302200	15570	15570	15570	15570	0
111	20231129	165800	92302200	15570	15570	15570	15570	0
112	20231129	165700	92302200	15570	15570	15570	15570	0
113	20231129	165600	92302200	15570	15570	15570	15570	0
114	20231129	165500	92302200	15570	15570	15570	15570	0
115	20231129	165400	92302200	15570	15570	15570	15570	0
116	20231129	165300	92302200	15570	15570	15570	15570	0
117	20231129	165200	92302200	15570	15570	15570	15570	0
118	20231129	165100	92302200	15570	15570	15570	15570	0
119	20231129	165000	92302200	15570	15570	15570	15570	0
120	20231129	164900	92302200	15570	15570	15570	15570	0
121	20231129	164800	92302200	15570	15570	15570	15570	0
122	20231129	164700	92302200	15570	15570	15570	15570	593
123	20231129	164600	92302200	15570	15570	15570	15570	0
124	20231129	164500	92302200	15570	15570	15570	15570	0
125	20231129	164400	92302200	15570	15570	15570	15570	0
126	20231129	164300	92302200	15570	15570	15570	15570	0
127	20231129	164200	92302200	15570	15570	15570	15570	0
128	20231129	164100	92302200	15570	15570	15570	15570	0
129	20231129	164000	92302200	15570	15570	15570	15570	0
130	20231129	163900	92302200	15570	15570	15570	15570	0
131	20231129	163800	92302200	15570	15570	15570	15570	0
132	20231129	163700	92302200	15570	15570	15570	15570	0
133	20231129	163600	92302200	15570	15570	15570	15570	0
134	20231129	163500	92302200	15570	15570	15570	15570	0
135	20231129	163400	92302200	15570	15570	15570	15570	0
136	20231129	163300	92302200	15570	15570	15570	15570	0
137	20231129	163200	92302200	15570	15570	15570	15570	0
138	20231129	163100	92302200	15570	15570	15570	15570	0
139	20231129	163000	92302200	15570	15570	15570	15570	0
140	20231129	162900	92302200	15570	15570	15570	15570	0
141	20231129	162800	92302200	15570	15570	15570	15570	0
142	20231129	162700	92302200	15570	15570	15570	15570	0
143	20231129	162600	92302200	15570	15570	15570	15570	0
144	20231129	162500	92302200	15570	15570	15570	15570	0
145	20231129	162400	92302200	15570	15570	15570	15570	0
146	20231129	162300	92302200	15570	15570	15570	15570	0
147	20231129	162200	92302200	15570	15570	15570	15570	0
148	20231129	162100	92302200	15570	15570	15570	15570	0
149	20231129	162000	92302200	15570	15570	15570	15570	0
150	20231129	161900	92302200	15570	15570	15570	15570	0
151	20231129	161800	92302200	15570	15570	15570	15570	0
152	20231129	161700	92302200	15570	15570	15570	15570	593
153	20231129	161600	92302200	15570	15570	15570	15570	0
154	20231129	161500	92302200	15570	15570	15570	15570	0
155	20231129	161400	92302200	15570	15570	15570	15570	0
156	20231129	161300	92302200	15570	15570	15570	15570	0
157	20231129	161200	92302200	15570	15570	15570	15570	0
158	20231129	161100	92302200	15570	15570	15570	15570	0
159	20231129	161000	92302200	15570	15570	15570	15570	0
160	20231129	160900	92302200	15570	15570	15570	15570	0
161	20231129	160800	92302200	15570	15570	15570	15570	0
162	20231129	160700	92302200	15570	15570	15570	15570	0
163	20231129	160600	92302200	15570	15570	15570	15570	0
164	20231129	160500	92302200	15570	15570	15570	15570	0
165	20231129	160400	92302200	15570	15570	15570	15570	0
166	20231129	160300	92302200	15570	15570	15570	15570	0
167	20231129	160200	92302200	15570	15570	15570	15570	0
168	20231129	160100	92302200	15570	15570	15570	15570	0
169	20231129	160000	92302200	15570	15570	15570	15570	0
170	20231129	155900	92302200	15570	15570	15570	15570	0
171	20231129	155800	92302200	15570	15570	15570	15570	0
172	20231129	155700	92302200	15570	15570	15570	15570	0
173	20231129	155600	92302200	15570	15570	15570	15570	0
174	20231129	155500	92302200	15570	15570	15570	15570	0
175	20231129	155400	92302200	15570	15570	15570	15570	0
176	20231129	155300	92302200	15570	15570	15570	15570	0
177	20231129	155200	92302200	15570	15570	15570	15570	0
178	20231129	155100	92302200	15570	15570	15570	15570	0
179	20231129	155000	92302200	15570	15570	15570	15570	0
180	20231129	154900	92302200	15570	15570	15570	15570	0
181	20231129	154800	92302200	15570	15570	15570	15570	0
182	20231129	154700	92302200	15570	15570	15570	15570	593
183	20231129	154600	92302200	15570	15570	15570	15570	0
184	20231129	154500	92302200	15570	15570	15570	15570	0
185	20231129	154400	92302200	15570	15570	15570	15570	0
186	20231129	154300	92302200	15570	15570	15570	15570	0
187	20231129	154200	92302200	15570	15570	15570	15570	0
188	20231129	154100	92302200	15570	15570	15570	15570	0
189	20231129	154000	92302200	15570	15570	15570	15570	0
190	20231129	153900	92302200	15570	15570	15570	15570	0
191	20231129	153800	92302200	15570	15570	15570	15570	0
192	20231129	153700	92302200	15570	15570	15570	15570	0
193	20231129	153600	92302200	15570	15570	15570	15570	0
194	20231129	153500	92302200	15570	15570	15570	15570	0
195	20231129	153400	92302200	15570	15570	15570	15570	0
196	20231129	153300	92302200	15570	15570	15570	15570	0
197	20231129	153200	92302200	15570	15570	15570	15570	0
198	20231129	153100	92302200	15570	15570	15570	15570	0
199	20231129	153000	92302200	15570	15570	15570	15570	593
200	20231129	152900	83069190	15470	15470	15470	15470	0
201	20231129	152800	83069190	15470	15470	15470	15470	0
202	20231129	152700	83069190	15470	15470	15470	15470	0
203	20231129	152600	83069190	15470	15470	15470	15470	0
204	20231129	152500	83069190	15470	15470	15470	15470	0
205	20231129	152400	83069190	15470	15470	15470	15470	0
206	20231129	152300	83069190	15470	15470	15470	15470	0
207	20231129	152200	83069190	15470	15470	15470	15470	0
208	20231129	152100	83069190	15470	15470	15470	15470	0
209	20231129	152000	83069190	15470	15470	15470	15470	0
210	20231129	151900	83069190	15470	15480	15480	15470	3
211	20231129	151800	83022770	15480	15480	15480	15480	0
212	20231129	151700	83022770	15480	15480	15480	15480	0
213	20231129	151600	83022770	15480	15480	15480	15480	0
214	20231129	151500	83022770	15480	15480	15480	15480	0
215	20231129	151400	83022770	15480	15480	15480	15480	0
216	20231129	151300	83022770	15480	15480	15480	15480	0
217	20231129	151200	83022770	15480	15450	15480	15450	54
218	20231129	151100	82188350	15450	15450	15450	15450	0
219	20231129	151000	82188350	15450	15450	15450	15450	1
220	20231129	150900	82172900	15480	15480	15480	15480	0
221	20231129	150800	82172900	15480	15480	15480	15450	33
222	20231129	150700	81662870	15480	15480	15480	15480	1
223	20231129	150600	81647390	15480	15480	15480	15480	0
224	20231129	150500	81647390	15480	15480	15480	15480	0
225	20231129	150400	81647390	15480	15480	15480	15480	0
226	20231129	150300	81647390	15480	15480	15480	15480	0
227	20231129	150200	81647390	15480	15480	15480	15480	1
228	20231129	150100	81631910	15480	15470	15480	15470	49
229	20231129	150000	80873850	15470	15450	15470	15450	3
230	20231129	145900	80827480	15470	15470	15470	15470	33
231	20231129	145800	80316970	15470	15460	15470	15460	3
232	20231129	145700	80270570	15450	15450	15450	15450	0
233	20231129	145600	80270570	15450	15450	15450	15450	0
234	20231129	145500	80270570	15450	15450	15450	15450	0
235	20231129	145400	80270570	15450	15450	15450	15450	0
236	20231129	145300	80270570	15450	15460	15460	15450	2
237	20231129	145200	80239660	15470	15450	15470	15450	3
238	20231129	145100	80193270	15450	15470	15470	15450	6
239	20231129	145000	80100470	15450	15450	15450	15450	2
240	20231129	144900	80069570	15450	15450	15450	15450	0
241	20231129	144800	80069570	15450	15450	15450	15450	0
242	20231129	144700	80069570	15450	15450	15450	15450	0
243	20231129	144600	80069570	15450	15450	15450	15450	2
244	20231129	144500	80038670	15450	15450	15450	15450	0
245	20231129	144400	80038670	15450	15450	15450	15450	1
246	20231129	144300	80023220	15450	15450	15450	15450	0
247	20231129	144200	80023220	15450	15450	15450	15450	0
248	20231129	144100	80023220	15450	15450	15450	15450	2
249	20231129	144000	79992320	15450	15450	15450	15450	0
250	20231129	143900	79992320	15450	15450	15450	15450	0
251	20231129	143800	79992320	15450	15450	15450	15450	3
252	20231129	143700	79945970	15470	15470	15470	15470	0
253	20231129	143600	79945970	15470	15470	15470	15470	0
254	20231129	143500	79945970	15470	15470	15470	15470	1
255	20231129	143400	79930500	15470	15470	15470	15470	0
256	20231129	143300	79930500	15470	15450	15470	15440	601
257	20231129	143200	70650300	15450	15450	15450	15450	0
258	20231129	143100	70650300	15450	15450	15450	15450	0
259	20231129	143000	70650300	15450	15450	15450	15450	0
260	20231129	142900	70650300	15450	15450	15450	15450	5
261	20231129	142800	70573050	15450	15450	15450	15450	0
262	20231129	142700	70573050	15450	15450	15450	15450	0
263	20231129	142600	70573050	15450	15450	15450	15450	5
264	20231129	142500	70495800	15450	15450	15450	15450	0
265	20231129	142400	70495800	15450	15450	15450	15450	0
266	20231129	142300	70495800	15450	15450	15450	15450	1
267	20231129	142200	70480350	15450	15450	15450	15450	1
268	20231129	142100	70464900	15450	15450	15450	15450	4
269	20231129	142000	70403100	15450	15450	15450	15450	3
270	20231129	141900	70356750	15450	15450	15450	15450	0
271	20231129	141800	70356750	15450	15450	15450	15450	0
272	20231129	141700	70356750	15450	15450	15450	15450	0
273	20231129	141600	70356750	15450	15450	15450	15450	0
274	20231129	141500	70356750	15450	15450	15450	15450	2
275	20231129	141400	70325850	15450	15450	15450	15450	49
276	20231129	141300	69568800	15450	15450	15450	15450	0
277	20231129	141200	69568800	15450	15450	15450	15450	0
278	20231129	141100	69568800	15450	15450	15450	15450	0
279	20231129	141000	69568800	15450	15460	15470	15450	12
280	20231129	140900	69383350	15460	15460	15460	15460	55
281	20231129	140800	68533050	15470	15470	15470	15470	1
282	20231129	140700	68517580	15470	15470	15470	15470	0
283	20231129	140600	68517580	15470	15470	15470	15470	0
284	20231129	140500	68517580	15470	15450	15470	15450	140
285	20231129	140400	66354480	15470	15470	15470	15470	0
286	20231129	140300	66354480	15470	15470	15470	15470	0
287	20231129	140200	66354480	15470	15470	15470	15470	1
288	20231129	140100	66339010	15470	15470	15470	15470	0
289	20231129	140000	66339010	15470	15470	15470	15470	0
290	20231129	135900	66339010	15470	15470	15470	15470	0
291	20231129	135800	66339010	15470	15460	15470	15460	2
292	20231129	135700	66308080	15470	15470	15470	15470	0
293	20231129	135600	66308080	15470	15470	15470	15470	0
294	20231129	135500	66308080	15470	15470	15470	15470	2
295	20231129	135400	66277140	15460	15460	15460	15460	0
296	20231129	135300	66277140	15460	15460	15460	15460	1
297	20231129	135200	66261680	15460	15460	15460	15460	20
298	20231129	135100	65952480	15460	15460	15470	15460	13
299	20231129	135000	65751480	15460	15460	15460	15460	2
300	20231129	134900	65720560	15470	15460	15470	15460	5
301	20231129	134800	65643250	15460	15460	15460	15460	1
302	20231129	134700	65627790	15480	15480	15480	15480	0
303	20231129	134600	65627790	15480	15480	15480	15480	0
304	20231129	134500	65627790	15480	15480	15480	15480	0
305	20231129	134400	65627790	15480	15480	15480	15480	0
306	20231129	134300	65627790	15480	15480	15480	15480	0
307	20231129	134200	65627790	15480	15480	15480	15480	0
308	20231129	134100	65627790	15480	15460	15480	15460	64
309	20231129	134000	64638270	15460	15460	15460	15460	0
310	20231129	133900	64638270	15460	15460	15460	15460	0
311	20231129	133800	64638270	15460	15460	15460	15460	0
312	20231129	133700	64638270	15460	15460	15460	15460	0
313	20231129	133600	64638270	15460	15460	15460	15460	0
314	20231129	133500	64638270	15460	15460	15460	15460	0
315	20231129	133400	64638270	15460	15460	15460	15460	0
316	20231129	133300	64638270	15460	15460	15460	15460	0
317	20231129	133200	64638270	15460	15460	15460	15460	0
318	20231129	133100	64638270	15460	15460	15460	15460	0
319	20231129	133000	64638270	15460	15460	15460	15460	0
320	20231129	132900	64638270	15460	15460	15460	15460	0
321	20231129	132800	64638270	15460	15460	15460	15460	0
322	20231129	132700	64638270	15460	15460	15460	15460	0
323	20231129	132600	64638270	15460	15460	15460	15460	0
324	20231129	132500	64638270	15460	15460	15460	15460	0
325	20231129	132400	64638270	15460	15460	15460	15460	0
326	20231129	132300	64638270	15460	15460	15460	15460	0
327	20231129	132200	64638270	15460	15460	15460	15460	0
328	20231129	132100	64638270	15460	15460	15460	15460	0
329	20231129	132000	64638270	15460	15460	15460	15460	0
330	20231129	131900	64638270	15460	15460	15460	15460	0
331	20231129	131800	64638270	15460	15460	15460	15460	0
332	20231129	131700	64638270	15460	15460	15460	15460	0
333	20231129	131600	64638270	15460	15460	15460	15460	0
334	20231129	131500	64638270	15460	15460	15460	15460	0
335	20231129	131400	64638270	15460	15460	15460	15460	0
336	20231129	131300	64638270	15460	15460	15460	15460	0
337	20231129	131200	64638270	15460	15460	15460	15460	0
338	20231129	131100	64638270	15460	15460	15460	15460	0
339	20231129	131000	64638270	15460	15480	15480	15460	3
340	20231129	130900	64591870	15480	15480	15480	15480	0
341	20231129	130800	64591870	15480	15480	15480	15480	0
342	20231129	130700	64591870	15480	15480	15480	15480	0
343	20231129	130600	64591870	15480	15480	15480	15480	0
344	20231129	130500	64591870	15480	15480	15480	15480	0
345	20231129	130400	64591870	15480	15450	15480	15450	222
346	20231129	130300	61161310	15460	15460	15460	15460	0
347	20231129	130200	61161310	15460	15460	15460	15460	0
348	20231129	130100	61161310	15460	15460	15460	15460	2
349	20231129	130000	61130390	15480	15480	15480	15480	0
350	20231129	125900	61130390	15480	15480	15480	15480	0
351	20231129	125800	61130390	15480	15480	15480	15480	0
352	20231129	125700	61130390	15480	15460	15480	15460	119
353	20231129	125600	59290590	15480	15480	15480	15480	0
354	20231129	125500	59290590	15480	15480	15480	15480	0
355	20231129	125400	59290590	15480	15480	15480	15480	0
356	20231129	125300	59290590	15480	15480	15480	15480	0
357	20231129	125200	59290590	15480	15480	15480	15480	0
358	20231129	125100	59290590	15480	15480	15480	15480	0
359	20231129	125000	59290590	15480	15480	15480	15480	0
360	20231129	124900	59290590	15480	15480	15480	15480	0
361	20231129	124800	59290590	15480	15470	15480	15470	9
362	20231129	124700	59151320	15480	15480	15480	15480	0
363	20231129	124600	59151320	15480	15480	15480	15480	2
364	20231129	124500	59120360	15470	15470	15470	15470	0
365	20231129	124400	59120360	15470	15470	15470	15470	0
366	20231129	124300	59120360	15470	15470	15470	15470	3
367	20231129	124200	59073950	15480	15480	15480	15480	0
368	20231129	124100	59073950	15480	15480	15480	15480	5
369	20231129	124000	58996550	15480	15480	15480	15480	0
370	20231129	123900	58996550	15480	15480	15480	15480	0
371	20231129	123800	58996550	15480	15480	15480	15480	0
372	20231129	123700	58996550	15480	15480	15480	15480	0
373	20231129	123600	58996550	15480	15480	15480	15480	0
374	20231129	123500	58996550	15480	15480	15480	15480	0
375	20231129	123400	58996550	15480	15480	15480	15480	1
376	20231129	123300	58981070	15480	15460	15480	15460	31
377	20231129	123200	58501710	15480	15480	15480	15480	0
378	20231129	123100	58501710	15480	15480	15480	15480	0
379	20231129	123000	58501710	15480	15480	15480	15480	1
380	20231129	122900	58486230	15480	15480	15480	15480	0
381	20231129	122800	58486230	15480	15480	15480	15480	0
382	20231129	122700	58486230	15480	15480	15480	15480	0
383	20231129	122600	58486230	15480	15480	15480	15480	19
384	20231129	122500	58192110	15480	15480	15480	15480	0
385	20231129	122400	58192110	15480	15480	15480	15480	0
386	20231129	122300	58192110	15480	15480	15480	15480	0
387	20231129	122200	58192110	15480	15470	15480	15470	33
388	20231129	122100	57681300	15470	15470	15470	15470	0
389	20231129	122000	57681300	15470	15470	15470	15470	0
390	20231129	121900	57681300	15470	15470	15470	15470	0
391	20231129	121800	57681300	15470	15470	15470	15470	0
392	20231129	121700	57681300	15470	15470	15470	15470	0
393	20231129	121600	57681300	15470	15470	15470	15470	0
394	20231129	121500	57681300	15470	15470	15470	15470	1
395	20231129	121400	57665830	15470	15470	15470	15470	0
396	20231129	121300	57665830	15470	15470	15470	15470	0
397	20231129	121200	57665830	15470	15470	15470	15470	0
398	20231129	121100	57665830	15470	15450	15470	15450	8
399	20231129	121000	57542210	15470	15470	15470	15470	1
400	20231129	120900	57526740	15460	15460	15460	15460	0
401	20231129	120800	57526740	15460	15460	15460	15460	0
402	20231129	120700	57526740	15460	15460	15460	15460	0
403	20231129	120600	57526740	15460	15460	15460	15460	0
404	20231129	120500	57526740	15460	15460	15460	15460	0
405	20231129	120400	57526740	15460	15460	15460	15460	0
406	20231129	120300	57526740	15460	15460	15460	15460	0
407	20231129	120200	57526740	15460	15460	15460	15460	0
408	20231129	120100	57526740	15460	15460	15460	15460	0
409	20231129	120000	57526740	15460	15460	15460	15460	0
410	20231129	115900	57526740	15460	15460	15460	15460	4
411	20231129	115800	57464900	15460	15460	15460	15460	0
412	20231129	115700	57464900	15460	15460	15460	15460	1
413	20231129	115600	57449440	15480	15480	15480	15480	0
414	20231129	115500	57449440	15480	15480	15480	15480	0
415	20231129	115400	57449440	15480	15470	15480	15470	4
416	20231129	115300	57387550	15480	15480	15480	15480	0
417	20231129	115200	57387550	15480	15480	15480	15480	0
418	20231129	115100	57387550	15480	15480	15480	15480	0
419	20231129	115000	57387550	15480	15480	15480	15480	0
420	20231129	114900	57387550	15480	15480	15480	15480	0
421	20231129	114800	57387550	15480	15480	15480	15480	0
422	20231129	114700	57387550	15480	15480	15480	15480	6
423	20231129	114600	57294670	15480	15480	15480	15480	0
424	20231129	114500	57294670	15480	15480	15480	15480	0
425	20231129	114400	57294670	15480	15480	15480	15480	0
426	20231129	114300	57294670	15480	15480	15480	15480	0
427	20231129	114200	57294670	15480	15480	15480	15480	0
428	20231129	114100	57294670	15480	15480	15480	15480	0
429	20231129	114000	57294670	15480	15480	15480	15480	0
430	20231129	113900	57294670	15480	15480	15480	15480	6
431	20231129	113800	57201790	15480	15480	15480	15480	0
432	20231129	113700	57201790	15480	15480	15480	15480	0
433	20231129	113600	57201790	15480	15480	15480	15480	0
434	20231129	113500	57201790	15480	15480	15480	15480	0
435	20231129	113400	57201790	15480	15480	15480	15480	0
436	20231129	113300	57201790	15480	15480	15480	15480	0
437	20231129	113200	57201790	15480	15480	15480	15480	1
438	20231129	113100	57186310	15480	15470	15480	15470	40
439	20231129	113000	56567150	15470	15470	15470	15470	1
440	20231129	112900	56551680	15440	15440	15440	15440	0
441	20231129	112800	56551680	15440	15440	15440	15440	0
442	20231129	112700	56551680	15440	15440	15440	15440	0
443	20231129	112600	56551680	15440	15440	15440	15440	287
444	20231129	112500	52120400	15440	15440	15440	15440	0
445	20231129	112400	52120400	15440	15440	15440	15440	0
446	20231129	112300	52120400	15440	15440	15440	15440	0
447	20231129	112200	52120400	15440	15440	15440	15440	102
448	20231129	112100	50545520	15440	15440	15440	15440	0
449	20231129	112000	50545520	15440	15440	15440	15440	0
450	20231129	111900	50545520	15440	15440	15440	15440	0
451	20231129	111800	50545520	15440	15440	15440	15440	0
452	20231129	111700	50545520	15440	15440	15440	15440	0
453	20231129	111600	50545520	15440	15440	15440	15440	0
454	20231129	111500	50545520	15440	15440	15440	15440	0
455	20231129	111400	50545520	15440	15440	15440	15440	1
456	20231129	111300	50530080	15440	15440	15440	15440	0
457	20231129	111200	50530080	15440	15440	15440	15440	5
458	20231129	111100	50452880	15440	15440	15440	15440	0
459	20231129	111000	50452880	15440	15440	15440	15440	5
460	20231129	110900	50375680	15430	15430	15430	15430	1
461	20231129	110800	50360250	15440	15420	15440	15420	157
462	20231129	110700	47939170	15430	15430	15430	15430	0
463	20231129	110600	47939170	15430	15430	15430	15430	11
464	20231129	110500	47769440	15430	15430	15430	15430	1
465	20231129	110400	47754010	15420	15420	15420	15420	0
466	20231129	110300	47754010	15420	15420	15420	15420	0
467	20231129	110200	47754010	15420	15430	15430	15420	2
468	20231129	110100	47723160	15430	15430	15430	15430	0
469	20231129	110000	47723160	15430	15430	15430	15430	22
470	20231129	105900	47383700	15440	15440	15440	15440	0
471	20231129	105800	47383700	15440	15440	15440	15440	0
472	20231129	105700	47383700	15440	15440	15440	15440	0
473	20231129	105600	47383700	15440	15440	15440	15440	0
474	20231129	105500	47383700	15440	15440	15440	15440	0
475	20231129	105400	47383700	15440	15440	15440	15440	0
476	20231129	105300	47383700	15440	15440	15440	15440	1
477	20231129	105200	47368260	15440	15440	15440	15440	0
478	20231129	105100	47368260	15440	15440	15440	15440	1
479	20231129	105000	47352820	15430	15430	15430	15430	0
480	20231129	104900	47352820	15430	15430	15430	15430	25
481	20231129	104800	46967070	15440	15440	15440	15440	0
482	20231129	104700	46967070	15440	15440	15440	15440	0
483	20231129	104600	46967070	15440	15440	15440	15440	500
484	20231129	104500	39247070	15430	15430	15430	15430	1
485	20231129	104400	39231640	15430	15430	15430	15430	0
486	20231129	104300	39231640	15430	15430	15430	15430	136
487	20231129	104200	37133160	15440	15440	15440	15440	0
488	20231129	104100	37133160	15440	15440	15440	15440	0
489	20231129	104000	37133160	15440	15440	15440	15440	0
490	20231129	103900	37133160	15440	15440	15440	15440	0
491	20231129	103800	37133160	15440	15440	15440	15440	0
492	20231129	103700	37133160	15440	15440	15440	15440	1
493	20231129	103600	37117720	15440	15440	15440	15440	0
494	20231129	103500	37117720	15440	15440	15440	15440	0
495	20231129	103400	37117720	15440	15440	15440	15440	0
496	20231129	103300	37117720	15440	15440	15440	15440	0
497	20231129	103200	37117720	15440	15440	15440	15440	0
498	20231129	103100	37117720	15440	15440	15440	15440	1
499	20231129	103000	37102280	15440	15440	15440	15440	0
500	20231129	102900	37102280	15440	15440	15440	15440	11
501	20231129	102800	36932440	15440	15440	15440	15440	0
502	20231129	102700	36932440	15440	15440	15440	15440	0
503	20231129	102600	36932440	15440	15440	15440	15440	0
504	20231129	102500	36932440	15440	15440	15440	15440	0
505	20231129	102400	36932440	15440	15440	15440	15440	0
506	20231129	102300	36932440	15440	15440	15440	15440	0
507	20231129	102200	36932440	15440	15440	15440	15440	0
508	20231129	102100	36932440	15440	15440	15440	15440	0
509	20231129	102000	36932440	15440	15440	15440	15440	0
510	20231129	101900	36932440	15440	15440	15440	15440	0
511	20231129	101800	36932440	15440	15440	15440	15440	0
512	20231129	101700	36932440	15440	15440	15440	15440	0
513	20231129	101600	36932440	15440	15440	15440	15440	0
514	20231129	101500	36932440	15440	15440	15440	15440	0
515	20231129	101400	36932440	15440	15440	15440	15440	1
516	20231129	101300	36917000	15440	15440	15440	15440	0
517	20231129	101200	36917000	15440	15440	15440	15440	0
518	20231129	101100	36917000	15440	15440	15440	15440	0
519	20231129	101000	36917000	15440	15440	15440	15440	0
520	20231129	100900	36917000	15440	15440	15440	15440	0
521	20231129	100800	36917000	15440	15440	15440	15440	0
522	20231129	100700	36917000	15440	15440	15440	15440	0
523	20231129	100600	36917000	15440	15440	15440	15440	1
524	20231129	100500	36901560	15440	15440	15440	15440	0
525	20231129	100400	36901560	15440	15440	15440	15440	0
526	20231129	100300	36901560	15440	15440	15440	15440	0
527	20231129	100200	36901560	15440	15440	15440	15440	0
528	20231129	100100	36901560	15440	15440	15440	15440	0
529	20231129	100000	36901560	15440	15440	15440	15440	1
530	20231129	095900	36886120	15410	15410	15410	15410	0
531	20231129	095800	36886120	15410	15420	15420	15410	67
532	20231129	095700	35853460	15420	15420	15420	15420	0
533	20231129	095600	35853460	15420	15420	15420	15420	0
534	20231129	095500	35853460	15420	15420	15420	15420	4
535	20231129	095400	35791780	15420	15420	15420	15420	0
536	20231129	095300	35791780	15420	15420	15420	15420	0
537	20231129	095200	35791780	15420	15420	15420	15420	6
538	20231129	095100	35699260	15410	15410	15410	15410	61
539	20231129	095000	34759250	15420	15420	15420	15420	0
540	20231129	094900	34759250	15420	15420	15420	15420	45
541	20231129	094800	34065350	15420	15420	15420	15420	0
542	20231129	094700	34065350	15420	15420	15420	15420	0
543	20231129	094600	34065350	15420	15420	15420	15420	0
544	20231129	094500	34065350	15420	15420	15420	15420	0
545	20231129	094400	34065350	15420	15420	15420	15420	0
546	20231129	094300	34065350	15420	15420	15420	15420	0
547	20231129	094200	34065350	15420	15420	15420	15420	1
548	20231129	094100	34049930	15420	15420	15420	15420	0
549	20231129	094000	34049930	15420	15420	15420	15420	6
550	20231129	093900	33957410	15420	15420	15420	15420	2
551	20231129	093800	33926570	15410	15410	15410	15410	50
552	20231129	093700	33156070	15410	15410	15410	15410	0
553	20231129	093600	33156070	15410	15410	15410	15410	0
554	20231129	093500	33156070	15410	15410	15410	15410	1
555	20231129	093400	33140660	15420	15420	15420	15420	2
556	20231129	093300	33109820	15420	15420	15420	15420	0
557	20231129	093200	33109820	15420	15420	15420	15420	175
558	20231129	093100	30411320	15400	15410	15410	15400	100
559	20231129	093000	28871190	15400	15400	15400	15400	0
560	20231129	092900	28871190	15400	15420	15420	15400	451
561	20231129	092800	21924060	15410	15420	15420	15410	28
562	20231129	092700	21492320	15420	15430	15430	15420	134
563	20231129	092600	19425500	15440	15450	15450	15440	143
564	20231129	092500	17217070	15450	15450	15450	15450	0
565	20231129	092400	17217070	15450	15450	15450	15450	0
566	20231129	092300	17217070	15450	15450	15450	15450	0
567	20231129	092200	17217070	15450	15450	15450	15450	0
568	20231129	092100	17217070	15450	15450	15450	15450	0
569	20231129	092000	17217070	15450	15470	15470	15450	194
570	20231129	091900	14219630	15450	15450	15450	15450	0
571	20231129	091800	14219630	15450	15450	15450	15450	0
572	20231129	091700	14219630	15450	15450	15450	15450	0
573	20231129	091600	14219630	15450	15450	15450	15450	0
574	20231129	091500	14219630	15450	15450	15450	15450	56
575	20231129	091400	13354430	15450	15450	15450	15450	116
576	20231129	091300	11562230	15450	15450	15450	15450	0
577	20231129	091200	11562230	15450	15450	15450	15450	20
578	20231129	091100	11253230	15450	15460	15460	15450	65
579	20231129	091000	10248970	15460	15500	15500	15460	207
580	20231129	090900	7047020	15470	15470	15470	15470	0
581	20231129	090800	7047020	15470	15470	15470	15470	0
582	20231129	090700	7047020	15470	15470	15470	15470	0
583	20231129	090600	7047020	15470	15470	15470	15470	18
584	20231129	090500	6768560	15480	15470	15480	15470	68
585	20231129	090400	5716570	15480	15490	15490	15480	235
586	20231129	090300	2078390	15500	15500	15500	15500	6
587	20231129	090200	1985390	15500	15500	15500	15500	8
588	20231129	090100	1861390	15500	15500	15500	15500	0
589	20231129	090000	1861390	15500	15570	15570	15490	120