KissMeData/006390/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184500	117803960	15570	15570	15570	15570	50
3	20231025	184400	117803960	15570	15570	15570	15570	0
4	20231025	184300	117803960	15570	15570	15570	15570	0
5	20231025	184200	117803960	15570	15570	15570	15570	0
6	20231025	184100	117803960	15570	15570	15570	15570	0
7	20231025	184000	117803960	15570	15570	15570	15570	0
8	20231025	183900	117803960	15570	15570	15570	15570	0
9	20231025	183800	117803960	15570	15570	15570	15570	0
10	20231025	183700	117803960	15570	15570	15570	15570	0
11	20231025	183600	117803960	15570	15570	15570	15570	0
12	20231025	183500	117803960	15570	15570	15570	15570	0
13	20231025	183400	117803960	15570	15570	15570	15570	0
14	20231025	183300	117803960	15570	15570	15570	15570	0
15	20231025	183200	117803960	15570	15570	15570	15570	0
16	20231025	183100	117803960	15570	15570	15570	15570	0
17	20231025	183000	117803960	15570	15570	15570	15570	0
18	20231025	182900	117803960	15570	15570	15570	15570	0
19	20231025	182800	117803960	15570	15570	15570	15570	0
20	20231025	182700	117803960	15570	15570	15570	15570	0
21	20231025	182600	117803960	15570	15570	15570	15570	0
22	20231025	182500	117803960	15570	15570	15570	15570	0
23	20231025	182400	117803960	15570	15570	15570	15570	0
24	20231025	182300	117803960	15570	15570	15570	15570	0
25	20231025	182200	117803960	15570	15570	15570	15570	0
26	20231025	182100	117803960	15570	15570	15570	15570	0
27	20231025	182000	117803960	15570	15570	15570	15570	0
28	20231025	181900	117803960	15570	15570	15570	15570	0
29	20231025	181800	117803960	15570	15570	15570	15570	0
30	20231025	181700	117803960	15570	15570	15570	15570	0
31	20231025	181600	117803960	15570	15570	15570	15570	0
32	20231025	181500	117803960	15570	15570	15570	15570	50
33	20231025	181400	117803960	15570	15570	15570	15570	0
34	20231025	181300	117803960	15570	15570	15570	15570	0
35	20231025	181200	117803960	15570	15570	15570	15570	0
36	20231025	181100	117803960	15570	15570	15570	15570	0
37	20231025	181000	117803960	15570	15570	15570	15570	0
38	20231025	180900	117803960	15570	15570	15570	15570	0
39	20231025	180800	117803960	15570	15570	15570	15570	0
40	20231025	180700	117803960	15570	15570	15570	15570	0
41	20231025	180600	117803960	15570	15570	15570	15570	0
42	20231025	180500	117803960	15570	15570	15570	15570	0
43	20231025	180400	117803960	15570	15570	15570	15570	0
44	20231025	180300	117803960	15570	15570	15570	15570	0
45	20231025	180200	117803960	15570	15570	15570	15570	0
46	20231025	180100	117803960	15570	15570	15570	15570	0
47	20231025	180000	117803960	15570	15570	15570	15570	0
48	20231025	175900	117803960	15570	15570	15570	15570	0
49	20231025	175800	117803960	15570	15570	15570	15570	0
50	20231025	175700	117803960	15570	15570	15570	15570	0
51	20231025	175600	117803960	15570	15570	15570	15570	0
52	20231025	175500	117803960	15570	15570	15570	15570	0
53	20231025	175400	117803960	15570	15570	15570	15570	0
54	20231025	175300	117803960	15570	15570	15570	15570	0
55	20231025	175200	117803960	15570	15570	15570	15570	0
56	20231025	175100	117803960	15570	15570	15570	15570	0
57	20231025	175000	117803960	15570	15570	15570	15570	0
58	20231025	174900	117803960	15570	15570	15570	15570	0
59	20231025	174800	117803960	15570	15570	15570	15570	0
60	20231025	174700	117803960	15570	15570	15570	15570	0
61	20231025	174600	117803960	15570	15570	15570	15570	0
62	20231025	174500	117803960	15570	15570	15570	15570	50
63	20231025	174400	117803960	15570	15570	15570	15570	0
64	20231025	174300	117803960	15570	15570	15570	15570	0
65	20231025	174200	117803960	15570	15570	15570	15570	0
66	20231025	174100	117803960	15570	15570	15570	15570	0
67	20231025	174000	117803960	15570	15570	15570	15570	0
68	20231025	173900	117803960	15570	15570	15570	15570	0
69	20231025	173800	117803960	15570	15570	15570	15570	0
70	20231025	173700	117803960	15570	15570	15570	15570	0
71	20231025	173600	117803960	15570	15570	15570	15570	0
72	20231025	173500	117803960	15570	15570	15570	15570	0
73	20231025	173400	117803960	15570	15570	15570	15570	0
74	20231025	173300	117803960	15570	15570	15570	15570	0
75	20231025	173200	117803960	15570	15570	15570	15570	0
76	20231025	173100	117803960	15570	15570	15570	15570	0
77	20231025	173000	117803960	15570	15570	15570	15570	0
78	20231025	172900	117803960	15570	15570	15570	15570	0
79	20231025	172800	117803960	15570	15570	15570	15570	0
80	20231025	172700	117803960	15570	15570	15570	15570	0
81	20231025	172600	117803960	15570	15570	15570	15570	0
82	20231025	172500	117803960	15570	15570	15570	15570	0
83	20231025	172400	117803960	15570	15570	15570	15570	0
84	20231025	172300	117803960	15570	15570	15570	15570	0
85	20231025	172200	117803960	15570	15570	15570	15570	0
86	20231025	172100	117803960	15570	15570	15570	15570	0
87	20231025	172000	117803960	15570	15570	15570	15570	0
88	20231025	171900	117803960	15570	15570	15570	15570	0
89	20231025	171800	117803960	15570	15570	15570	15570	0
90	20231025	171700	117803960	15570	15570	15570	15570	0
91	20231025	171600	117803960	15570	15570	15570	15570	0
92	20231025	171500	117803960	15570	15570	15570	15570	50
93	20231025	171400	117803960	15570	15570	15570	15570	0
94	20231025	171300	117803960	15570	15570	15570	15570	0
95	20231025	171200	117803960	15570	15570	15570	15570	0
96	20231025	171100	117803960	15570	15570	15570	15570	0
97	20231025	171000	117803960	15570	15570	15570	15570	0
98	20231025	170900	117803960	15570	15570	15570	15570	0
99	20231025	170800	117803960	15570	15570	15570	15570	0
100	20231025	170700	117803960	15570	15570	15570	15570	0
101	20231025	170600	117803960	15570	15570	15570	15570	0
102	20231025	170500	117803960	15570	15570	15570	15570	0
103	20231025	170400	117803960	15570	15570	15570	15570	0
104	20231025	170300	117803960	15570	15570	15570	15570	0
105	20231025	170200	117803960	15570	15570	15570	15570	0
106	20231025	170100	117803960	15570	15570	15570	15570	0
107	20231025	170000	117803960	15570	15570	15570	15570	0
108	20231025	165900	117803960	15570	15570	15570	15570	0
109	20231025	165800	117803960	15570	15570	15570	15570	0
110	20231025	165700	117803960	15570	15570	15570	15570	0
111	20231025	165600	117803960	15570	15570	15570	15570	0
112	20231025	165500	117803960	15570	15570	15570	15570	0
113	20231025	165400	117803960	15570	15570	15570	15570	0
114	20231025	165300	117803960	15570	15570	15570	15570	0
115	20231025	165200	117803960	15570	15570	15570	15570	0
116	20231025	165100	117803960	15570	15570	15570	15570	0
117	20231025	165000	117803960	15570	15570	15570	15570	0
118	20231025	164900	117803960	15570	15570	15570	15570	0
119	20231025	164800	117803960	15570	15570	15570	15570	0
120	20231025	164700	117803960	15570	15570	15570	15570	0
121	20231025	164600	117803960	15570	15570	15570	15570	0
122	20231025	164500	117803960	15570	15570	15570	15570	50
123	20231025	164400	117803960	15570	15570	15570	15570	0
124	20231025	164300	117803960	15570	15570	15570	15570	0
125	20231025	164200	117803960	15570	15570	15570	15570	0
126	20231025	164100	117803960	15570	15570	15570	15570	0
127	20231025	164000	117803960	15570	15570	15570	15570	0
128	20231025	163900	117803960	15570	15570	15570	15570	0
129	20231025	163800	117803960	15570	15570	15570	15570	0
130	20231025	163700	117803960	15570	15570	15570	15570	0
131	20231025	163600	117803960	15570	15570	15570	15570	0
132	20231025	163500	117803960	15570	15570	15570	15570	0
133	20231025	163400	117803960	15570	15570	15570	15570	0
134	20231025	163300	117803960	15570	15570	15570	15570	0
135	20231025	163200	117803960	15570	15570	15570	15570	0
136	20231025	163100	117803960	15570	15570	15570	15570	0
137	20231025	163000	117803960	15570	15570	15570	15570	0
138	20231025	162900	117803960	15570	15570	15570	15570	0
139	20231025	162800	117803960	15570	15570	15570	15570	0
140	20231025	162700	117803960	15570	15570	15570	15570	0
141	20231025	162600	117803960	15570	15570	15570	15570	0
142	20231025	162500	117803960	15570	15570	15570	15570	0
143	20231025	162400	117803960	15570	15570	15570	15570	0
144	20231025	162300	117803960	15570	15570	15570	15570	0
145	20231025	162200	117803960	15570	15570	15570	15570	0
146	20231025	162100	117803960	15570	15570	15570	15570	0
147	20231025	162000	117803960	15570	15570	15570	15570	0
148	20231025	161900	117803960	15570	15570	15570	15570	0
149	20231025	161800	117803960	15570	15570	15570	15570	0
150	20231025	161700	117803960	15570	15570	15570	15570	0
151	20231025	161600	117803960	15570	15570	15570	15570	0
152	20231025	161500	117803960	15570	15570	15570	15570	50
153	20231025	161400	117803960	15570	15570	15570	15570	0
154	20231025	161300	117803960	15570	15570	15570	15570	0
155	20231025	161200	117803960	15570	15570	15570	15570	0
156	20231025	161100	117803960	15570	15570	15570	15570	0
157	20231025	161000	117803960	15570	15570	15570	15570	0
158	20231025	160900	117803960	15570	15570	15570	15570	0
159	20231025	160800	117803960	15570	15570	15570	15570	0
160	20231025	160700	117803960	15570	15570	15570	15570	0
161	20231025	160600	117803960	15570	15570	15570	15570	0
162	20231025	160500	117803960	15570	15570	15570	15570	0
163	20231025	160400	117803960	15570	15570	15570	15570	0
164	20231025	160300	117803960	15570	15570	15570	15570	0
165	20231025	160200	117803960	15570	15570	15570	15570	0
166	20231025	160100	117803960	15570	15570	15570	15570	0
167	20231025	160000	117803960	15570	15570	15570	15570	0
168	20231025	155900	117803960	15570	15570	15570	15570	0
169	20231025	155800	117803960	15570	15570	15570	15570	0
170	20231025	155700	117803960	15570	15570	15570	15570	0
171	20231025	155600	117803960	15570	15570	15570	15570	0
172	20231025	155500	117803960	15570	15570	15570	15570	0
173	20231025	155400	117803960	15570	15570	15570	15570	0
174	20231025	155300	117803960	15570	15570	15570	15570	0
175	20231025	155200	117803960	15570	15570	15570	15570	0
176	20231025	155100	117803960	15570	15570	15570	15570	0
177	20231025	155000	117803960	15570	15570	15570	15570	0
178	20231025	154900	117803960	15570	15570	15570	15570	0
179	20231025	154800	117803960	15570	15570	15570	15570	0
180	20231025	154700	117803960	15570	15570	15570	15570	0
181	20231025	154600	117803960	15570	15570	15570	15570	0
182	20231025	154500	117803960	15570	15570	15570	15570	50
183	20231025	154400	117803960	15570	15570	15570	15570	0
184	20231025	154300	117803960	15570	15570	15570	15570	0
185	20231025	154200	117803960	15570	15570	15570	15570	0
186	20231025	154100	117803960	15570	15570	15570	15570	0
187	20231025	154000	117803960	15570	15570	15570	15570	0
188	20231025	153900	117803960	15570	15570	15570	15570	0
189	20231025	153800	117803960	15570	15570	15570	15570	0
190	20231025	153700	117803960	15570	15570	15570	15570	0
191	20231025	153600	117803960	15570	15570	15570	15570	0
192	20231025	153500	117803960	15570	15570	15570	15570	0
193	20231025	153400	117803960	15570	15570	15570	15570	0
194	20231025	153300	117803960	15570	15570	15570	15570	0
195	20231025	153200	117803960	15570	15570	15570	15570	0
196	20231025	153100	117803960	15570	15570	15570	15570	0
197	20231025	153000	117803960	15570	15570	15570	15570	50
198	20231025	152900	117025460	15500	15500	15500	15500	0
199	20231025	152800	117025460	15500	15500	15500	15500	0
200	20231025	152700	117025460	15500	15500	15500	15500	0
201	20231025	152600	117025460	15500	15500	15500	15500	0
202	20231025	152500	117025460	15500	15500	15500	15500	0
203	20231025	152400	117025460	15500	15500	15500	15500	0
204	20231025	152300	117025460	15500	15500	15500	15500	0
205	20231025	152200	117025460	15500	15500	15500	15500	0
206	20231025	152100	117025460	15500	15500	15500	15500	0
207	20231025	152000	117025460	15500	15500	15500	15500	0
208	20231025	151900	117025460	15500	15500	15500	15500	1
209	20231025	151800	117009960	15500	15500	15500	15500	0
210	20231025	151700	117009960	15500	15500	15500	15500	0
211	20231025	151600	117009960	15500	15500	15500	15500	0
212	20231025	151500	117009960	15500	15500	15500	15500	0
213	20231025	151400	117009960	15500	15500	15500	15500	0
214	20231025	151300	117009960	15500	15500	15500	15500	0
215	20231025	151200	117009960	15500	15500	15500	15500	0
216	20231025	151100	117009960	15500	15500	15500	15500	0
217	20231025	151000	117009960	15500	15500	15500	15500	0
218	20231025	150900	117009960	15500	15500	15500	15500	0
219	20231025	150800	117009960	15500	15500	15500	15500	0
220	20231025	150700	117009960	15500	15500	15500	15500	0
221	20231025	150600	117009960	15500	15500	15500	15500	0
222	20231025	150500	117009960	15500	15500	15500	15500	0
223	20231025	150400	117009960	15500	15500	15500	15500	0
224	20231025	150300	117009960	15500	15500	15500	15500	6
225	20231025	150200	116916960	15480	15480	15480	15480	0
226	20231025	150100	116916960	15480	15480	15480	15480	0
227	20231025	150000	116916960	15480	15480	15480	15480	0
228	20231025	145900	116916960	15480	15480	15480	15480	0
229	20231025	145800	116916960	15480	15490	15490	15480	500
230	20231025	145700	109172710	15540	15540	15540	15540	2
231	20231025	145600	109141630	15490	15490	15490	15490	0
232	20231025	145500	109141630	15490	15490	15490	15490	0
233	20231025	145400	109141630	15490	15490	15490	15490	0
234	20231025	145300	109141630	15490	15490	15490	15490	0
235	20231025	145200	109141630	15490	15490	15490	15490	0
236	20231025	145100	109141630	15490	15490	15490	15490	0
237	20231025	145000	109141630	15490	15490	15490	15490	0
238	20231025	144900	109141630	15490	15500	15500	15490	146
239	20231025	144800	106879830	15500	15500	15500	15500	0
240	20231025	144700	106879830	15500	15500	15500	15500	40
241	20231025	144600	106259830	15490	15490	15490	15490	0
242	20231025	144500	106259830	15490	15490	15490	15490	0
243	20231025	144400	106259830	15490	15490	15490	15490	0
244	20231025	144300	106259830	15490	15490	15490	15490	0
245	20231025	144200	106259830	15490	15490	15490	15490	0
246	20231025	144100	106259830	15490	15490	15490	15490	116
247	20231025	144000	104462990	15490	15510	15520	15490	272
248	20231025	143900	100245600	15520	15520	15520	15520	0
249	20231025	143800	100245600	15520	15520	15520	15520	0
250	20231025	143700	100245600	15520	15520	15520	15520	43
251	20231025	143600	99578240	15530	15530	15530	15530	0
252	20231025	143500	99578240	15530	15530	15530	15530	0
253	20231025	143400	99578240	15530	15530	15530	15530	0
254	20231025	143300	99578240	15530	15530	15530	15530	46
255	20231025	143200	98863860	15520	15520	15520	15520	0
256	20231025	143100	98863860	15520	15520	15520	15520	0
257	20231025	143000	98863860	15520	15520	15520	15520	0
258	20231025	142900	98863860	15520	15520	15520	15520	0
259	20231025	142800	98863860	15520	15520	15520	15520	0
260	20231025	142700	98863860	15520	15520	15520	15520	0
261	20231025	142600	98863860	15520	15520	15520	15520	0
262	20231025	142500	98863860	15520	15520	15520	15520	5
263	20231025	142400	98786260	15510	15510	15510	15510	0
264	20231025	142300	98786260	15510	15510	15510	15510	4
265	20231025	142200	98724220	15510	15510	15510	15510	2
266	20231025	142100	98693200	15490	15490	15490	15490	0
267	20231025	142000	98693200	15490	15490	15490	15490	0
268	20231025	141900	98693200	15490	15490	15490	15490	0
269	20231025	141800	98693200	15490	15490	15490	15490	0
270	20231025	141700	98693200	15490	15490	15490	15490	0
271	20231025	141600	98693200	15490	15490	15490	15490	0
272	20231025	141500	98693200	15490	15490	15490	15490	0
273	20231025	141400	98693200	15490	15490	15490	15490	0
274	20231025	141300	98693200	15490	15490	15490	15490	2
275	20231025	141200	98662220	15490	15490	15490	15490	0
276	20231025	141100	98662220	15490	15490	15490	15490	0
277	20231025	141000	98662220	15490	15490	15490	15490	0
278	20231025	140900	98662220	15490	15500	15500	15490	155
279	20231025	140800	96259750	15510	15510	15510	15510	55
280	20231025	140700	95406700	15510	15510	15510	15510	0
281	20231025	140600	95406700	15510	15510	15510	15510	0
282	20231025	140500	95406700	15510	15510	15510	15510	0
283	20231025	140400	95406700	15510	15510	15510	15510	0
284	20231025	140300	95406700	15510	15510	15510	15510	0
285	20231025	140200	95406700	15510	15510	15510	15510	0
286	20231025	140100	95406700	15510	15510	15510	15510	1
287	20231025	140000	95391190	15510	15510	15510	15510	0
288	20231025	135900	95391190	15510	15510	15510	15510	0
289	20231025	135800	95391190	15510	15510	15510	15510	0
290	20231025	135700	95391190	15510	15510	15510	15510	0
291	20231025	135600	95391190	15510	15510	15510	15510	0
292	20231025	135500	95391190	15510	15510	15510	15510	0
293	20231025	135400	95391190	15510	15510	15510	15510	0
294	20231025	135300	95391190	15510	15510	15510	15510	0
295	20231025	135200	95391190	15510	15510	15510	15510	0
296	20231025	135100	95391190	15510	15510	15510	15510	9
297	20231025	135000	95251600	15510	15510	15510	15510	0
298	20231025	134900	95251600	15510	15510	15510	15510	154
299	20231025	134800	92863060	15560	15560	15560	15560	1
300	20231025	134700	92847500	15560	15560	15560	15560	0
301	20231025	134600	92847500	15560	15560	15560	15560	0
302	20231025	134500	92847500	15560	15560	15560	15560	0
303	20231025	134400	92847500	15560	15560	15560	15560	0
304	20231025	134300	92847500	15560	15560	15560	15560	0
305	20231025	134200	92847500	15560	15560	15560	15560	0
306	20231025	134100	92847500	15560	15560	15560	15560	0
307	20231025	134000	92847500	15560	15560	15560	15560	0
308	20231025	133900	92847500	15560	15560	15560	15560	0
309	20231025	133800	92847500	15560	15560	15560	15560	0
310	20231025	133700	92847500	15560	15560	15560	15560	109
311	20231025	133600	91151460	15560	15560	15560	15560	0
312	20231025	133500	91151460	15560	15560	15560	15560	0
313	20231025	133400	91151460	15560	15560	15560	15560	0
314	20231025	133300	91151460	15560	15560	15560	15560	0
315	20231025	133200	91151460	15560	15560	15560	15560	0
316	20231025	133100	91151460	15560	15560	15560	15560	0
317	20231025	133000	91151460	15560	15560	15560	15560	0
318	20231025	132900	91151460	15560	15560	15560	15560	0
319	20231025	132800	91151460	15560	15560	15560	15560	0
320	20231025	132700	91151460	15560	15560	15560	15560	0
321	20231025	132600	91151460	15560	15560	15560	15560	0
322	20231025	132500	91151460	15560	15560	15560	15560	0
323	20231025	132400	91151460	15560	15560	15560	15560	1
324	20231025	132300	91135900	15560	15560	15560	15560	0
325	20231025	132200	91135900	15560	15560	15560	15560	0
326	20231025	132100	91135900	15560	15560	15560	15560	0
327	20231025	132000	91135900	15560	15560	15560	15560	0
328	20231025	131900	91135900	15560	15560	15560	15560	0
329	20231025	131800	91135900	15560	15560	15560	15560	0
330	20231025	131700	91135900	15560	15560	15560	15560	0
331	20231025	131600	91135900	15560	15560	15560	15560	0
332	20231025	131500	91135900	15560	15560	15560	15560	10
333	20231025	131400	90980300	15560	15560	15560	15560	5
334	20231025	131300	90902500	15560	15560	15560	15560	0
335	20231025	131200	90902500	15560	15560	15560	15560	0
336	20231025	131100	90902500	15560	15560	15560	15560	0
337	20231025	131000	90902500	15560	15560	15560	15560	0
338	20231025	130900	90902500	15560	15560	15560	15560	0
339	20231025	130800	90902500	15560	15560	15560	15560	0
340	20231025	130700	90902500	15560	15560	15560	15560	0
341	20231025	130600	90902500	15560	15560	15560	15560	0
342	20231025	130500	90902500	15560	15560	15560	15560	0
343	20231025	130400	90902500	15560	15560	15560	15560	0
344	20231025	130300	90902500	15560	15560	15560	15560	0
345	20231025	130200	90902500	15560	15560	15560	15560	0
346	20231025	130100	90902500	15560	15560	15560	15560	0
347	20231025	130000	90902500	15560	15560	15560	15560	0
348	20231025	125900	90902500	15560	15560	15560	15560	0
349	20231025	125800	90902500	15560	15560	15560	15560	0
350	20231025	125700	90902500	15560	15560	15560	15560	0
351	20231025	125600	90902500	15560	15560	15560	15560	0
352	20231025	125500	90902500	15560	15560	15560	15560	0
353	20231025	125400	90902500	15560	15560	15560	15560	0
354	20231025	125300	90902500	15560	15560	15560	15560	0
355	20231025	125200	90902500	15560	15560	15560	15560	6
356	20231025	125100	90809140	15570	15570	15570	15570	0
357	20231025	125000	90809140	15570	15570	15570	15570	0
358	20231025	124900	90809140	15570	15570	15570	15570	0
359	20231025	124800	90809140	15570	15570	15570	15570	0
360	20231025	124700	90809140	15570	15550	15570	15550	35
361	20231025	124600	90264280	15510	15510	15510	15510	0
362	20231025	124500	90264280	15510	15510	15510	15510	0
363	20231025	124400	90264280	15510	15510	15510	15510	0
364	20231025	124300	90264280	15510	15510	15510	15510	0
365	20231025	124200	90264280	15510	15510	15510	15510	0
366	20231025	124100	90264280	15510	15510	15510	15510	0
367	20231025	124000	90264280	15510	15510	15510	15510	0
368	20231025	123900	90264280	15510	15510	15510	15510	0
369	20231025	123800	90264280	15510	15510	15510	15510	0
370	20231025	123700	90264280	15510	15510	15510	15510	0
371	20231025	123600	90264280	15510	15510	15510	15510	0
372	20231025	123500	90264280	15510	15510	15510	15510	2
373	20231025	123400	90233260	15550	15550	15550	15550	0
374	20231025	123300	90233260	15550	15550	15550	15550	0
375	20231025	123200	90233260	15550	15550	15550	15550	1
376	20231025	123100	90217710	15560	15560	15560	15560	0
377	20231025	123000	90217710	15560	15560	15560	15560	0
378	20231025	122900	90217710	15560	15560	15560	15560	0
379	20231025	122800	90217710	15560	15560	15560	15560	0
380	20231025	122700	90217710	15560	15560	15560	15560	0
381	20231025	122600	90217710	15560	15560	15560	15560	1
382	20231025	122500	90202150	15510	15510	15510	15510	0
383	20231025	122400	90202150	15510	15510	15510	15510	0
384	20231025	122300	90202150	15510	15510	15510	15510	0
385	20231025	122200	90202150	15510	15510	15510	15510	0
386	20231025	122100	90202150	15510	15510	15510	15510	0
387	20231025	122000	90202150	15510	15510	15510	15510	0
388	20231025	121900	90202150	15510	15510	15510	15510	0
389	20231025	121800	90202150	15510	15510	15510	15510	0
390	20231025	121700	90202150	15510	15510	15510	15510	0
391	20231025	121600	90202150	15510	15510	15510	15510	0
392	20231025	121500	90202150	15510	15510	15510	15510	0
393	20231025	121400	90202150	15510	15510	15510	15510	11
394	20231025	121300	90031540	15510	15510	15510	15510	0
395	20231025	121200	90031540	15510	15510	15510	15510	0
396	20231025	121100	90031540	15510	15510	15510	15510	0
397	20231025	121000	90031540	15510	15510	15510	15510	0
398	20231025	120900	90031540	15510	15510	15510	15510	0
399	20231025	120800	90031540	15510	15510	15510	15510	0
400	20231025	120700	90031540	15510	15510	15510	15510	0
401	20231025	120600	90031540	15510	15510	15510	15510	0
402	20231025	120500	90031540	15510	15510	15510	15510	0
403	20231025	120400	90031540	15510	15510	15510	15510	0
404	20231025	120300	90031540	15510	15510	15510	15510	2
405	20231025	120200	90000520	15560	15560	15560	15560	0
406	20231025	120100	90000520	15560	15560	15560	15560	0
407	20231025	120000	90000520	15560	15560	15560	15560	0
408	20231025	115900	90000520	15560	15560	15560	15560	0
409	20231025	115800	90000520	15560	15560	15560	15560	0
410	20231025	115700	90000520	15560	15560	15560	15560	0
411	20231025	115600	90000520	15560	15560	15560	15560	0
412	20231025	115500	90000520	15560	15560	15560	15560	0
413	20231025	115400	90000520	15560	15560	15560	15560	4
414	20231025	115300	89938280	15570	15570	15570	15570	0
415	20231025	115200	89938280	15570	15570	15570	15570	0
416	20231025	115100	89938280	15570	15570	15570	15570	0
417	20231025	115000	89938280	15570	15570	15570	15570	0
418	20231025	114900	89938280	15570	15570	15570	15570	0
419	20231025	114800	89938280	15570	15570	15570	15570	0
420	20231025	114700	89938280	15570	15570	15570	15570	0
421	20231025	114600	89938280	15570	15570	15570	15570	2
422	20231025	114500	89907140	15530	15530	15530	15530	0
423	20231025	114400	89907140	15530	15530	15530	15530	12
424	20231025	114300	89720780	15570	15570	15570	15570	0
425	20231025	114200	89720780	15570	15570	15570	15570	0
426	20231025	114100	89720780	15570	15570	15570	15570	0
427	20231025	114000	89720780	15570	15570	15570	15570	0
428	20231025	113900	89720780	15570	15560	15570	15560	35
429	20231025	113800	89176170	15560	15560	15560	15560	0
430	20231025	113700	89176170	15560	15560	15560	15560	0
431	20231025	113600	89176170	15560	15560	15560	15560	0
432	20231025	113500	89176170	15560	15560	15560	15560	0
433	20231025	113400	89176170	15560	15560	15560	15560	1
434	20231025	113300	89160610	15560	15530	15560	15530	2
435	20231025	113200	89129520	15570	15570	15570	15570	0
436	20231025	113100	89129520	15570	15570	15570	15570	0
437	20231025	113000	89129520	15570	15570	15570	15570	0
438	20231025	112900	89129520	15570	15570	15570	15570	0
439	20231025	112800	89129520	15570	15570	15570	15570	0
440	20231025	112700	89129520	15570	15570	15570	15570	0
441	20231025	112600	89129520	15570	15570	15570	15570	0
442	20231025	112500	89129520	15570	15570	15570	15570	0
443	20231025	112400	89129520	15570	15570	15570	15570	0
444	20231025	112300	89129520	15570	15570	15570	15570	0
445	20231025	112200	89129520	15570	15570	15570	15570	50
446	20231025	112100	88351020	15530	15530	15530	15530	2
447	20231025	112000	88319960	15520	15520	15520	15520	0
448	20231025	111900	88319960	15520	15520	15520	15520	689
449	20231025	111800	77626680	15480	15520	15520	15300	1934
450	20231025	111700	47741130	15600	15600	15600	15600	0
451	20231025	111600	47741130	15600	15600	15600	15600	0
452	20231025	111500	47741130	15600	15600	15600	15600	0
453	20231025	111400	47741130	15600	15600	15600	15600	0
454	20231025	111300	47741130	15600	15600	15600	15600	0
455	20231025	111200	47741130	15600	15600	15600	15600	0
456	20231025	111100	47741130	15600	15600	15600	15600	0
457	20231025	111000	47741130	15600	15600	15600	15600	0
458	20231025	110900	47741130	15600	15600	15600	15600	0
459	20231025	110800	47741130	15600	15600	15600	15600	0
460	20231025	110700	47741130	15600	15600	15600	15600	1
461	20231025	110600	47725530	15600	15600	15600	15600	0
462	20231025	110500	47725530	15600	15600	15600	15600	2
463	20231025	110400	47694330	15550	15510	15550	15510	770
464	20231025	110300	35740690	15510	15510	15510	15510	0
465	20231025	110200	35740690	15510	15510	15510	15510	0
466	20231025	110100	35740690	15510	15510	15510	15510	0
467	20231025	110000	35740690	15510	15500	15510	15500	2
468	20231025	105900	35709680	15510	15510	15510	15510	0
469	20231025	105800	35709680	15510	15510	15510	15510	0
470	20231025	105700	35709680	15510	15510	15510	15510	0
471	20231025	105600	35709680	15510	15510	15510	15510	0
472	20231025	105500	35709680	15510	15510	15510	15510	0
473	20231025	105400	35709680	15510	15510	15510	15510	0
474	20231025	105300	35709680	15510	15510	15510	15510	0
475	20231025	105200	35709680	15510	15510	15510	15510	0
476	20231025	105100	35709680	15510	15510	15510	15510	0
477	20231025	105000	35709680	15510	15510	15510	15510	0
478	20231025	104900	35709680	15510	15510	15510	15510	0
479	20231025	104800	35709680	15510	15510	15510	15510	0
480	20231025	104700	35709680	15510	15510	15510	15510	0
481	20231025	104600	35709680	15510	15510	15510	15510	0
482	20231025	104500	35709680	15510	15510	15510	15510	0
483	20231025	104400	35709680	15510	15510	15510	15510	0
484	20231025	104300	35709680	15510	15510	15510	15510	0
485	20231025	104200	35709680	15510	15510	15510	15510	0
486	20231025	104100	35709680	15510	15510	15510	15510	0
487	20231025	104000	35709680	15510	15510	15510	15510	0
488	20231025	103900	35709680	15510	15510	15510	15510	0
489	20231025	103800	35709680	15510	15510	15510	15510	0
490	20231025	103700	35709680	15510	15510	15510	15510	0
491	20231025	103600	35709680	15510	15510	15510	15510	0
492	20231025	103500	35709680	15510	15510	15510	15510	1
493	20231025	103400	35694170	15480	15480	15480	15480	1
494	20231025	103300	35678690	15510	15510	15510	15510	0
495	20231025	103200	35678690	15510	15510	15510	15510	0
496	20231025	103100	35678690	15510	15510	15510	15510	0
497	20231025	103000	35678690	15510	15510	15510	15510	0
498	20231025	102900	35678690	15510	15510	15510	15510	0
499	20231025	102800	35678690	15510	15510	15510	15510	2
500	20231025	102700	35647670	15480	15480	15480	15480	61
501	20231025	102600	34703390	15490	15490	15490	15490	0
502	20231025	102500	34703390	15490	15490	15490	15490	0
503	20231025	102400	34703390	15490	15490	15490	15490	0
504	20231025	102300	34703390	15490	15490	15490	15490	0
505	20231025	102200	34703390	15490	15490	15490	15490	0
506	20231025	102100	34703390	15490	15490	15490	15490	0
507	20231025	102000	34703390	15490	15490	15490	15490	0
508	20231025	101900	34703390	15490	15490	15490	15490	0
509	20231025	101800	34703390	15490	15490	15490	15490	1
510	20231025	101700	34687900	15510	15510	15510	15510	0
511	20231025	101600	34687900	15510	15510	15510	15510	0
512	20231025	101500	34687900	15510	15510	15510	15510	0
513	20231025	101400	34687900	15510	15510	15510	15510	1
514	20231025	101300	34672390	15510	15510	15510	15510	2
515	20231025	101200	34641370	15490	15490	15490	15490	0
516	20231025	101100	34641370	15490	15490	15490	15490	0
517	20231025	101000	34641370	15490	15490	15490	15490	1
518	20231025	100900	34625880	15510	15510	15510	15510	0
519	20231025	100800	34625880	15510	15510	15510	15510	0
520	20231025	100700	34625880	15510	15510	15510	15510	0
521	20231025	100600	34625880	15510	15510	15510	15510	0
522	20231025	100500	34625880	15510	15510	15510	15510	1
523	20231025	100400	34610370	15520	15520	15520	15520	0
524	20231025	100300	34610370	15520	15520	15520	15520	0
525	20231025	100200	34610370	15520	15520	15520	15520	0
526	20231025	100100	34610370	15520	15520	15520	15520	1
527	20231025	100000	34594850	15510	15510	15510	15510	0
528	20231025	095900	34594850	15510	15510	15510	15510	0
529	20231025	095800	34594850	15510	15510	15510	15510	346
530	20231025	095700	29228390	15570	15570	15570	15570	0
531	20231025	095600	29228390	15570	15570	15570	15570	0
532	20231025	095500	29228390	15570	15570	15570	15570	0
533	20231025	095400	29228390	15570	15570	15570	15570	0
534	20231025	095300	29228390	15570	15570	15570	15570	0
535	20231025	095200	29228390	15570	15570	15570	15570	0
536	20231025	095100	29228390	15570	15570	15570	15570	64
537	20231025	095000	28231910	15440	15440	15440	15440	0
538	20231025	094900	28231910	15440	15440	15440	15440	0
539	20231025	094800	28231910	15440	15440	15440	15440	0
540	20231025	094700	28231910	15440	15600	15600	15440	696
541	20231025	094600	17401870	15600	15600	15600	15600	0
542	20231025	094500	17401870	15600	15600	15600	15600	0
543	20231025	094400	17401870	15600	15600	15600	15600	12
544	20231025	094300	17214670	15600	15600	15600	15600	0
545	20231025	094200	17214670	15600	15600	15600	15600	2
546	20231025	094100	17183470	15600	15600	15610	15600	8
547	20231025	094000	17058660	15600	15600	15600	15600	0
548	20231025	093900	17058660	15600	15600	15600	15600	1
549	20231025	093800	17043060	15580	15580	15580	15580	0
550	20231025	093700	17043060	15580	15580	15580	15580	0
551	20231025	093600	17043060	15580	15580	15580	15580	0
552	20231025	093500	17043060	15580	15580	15580	15580	0
553	20231025	093400	17043060	15580	15580	15580	15580	272
554	20231025	093300	12805300	15580	15580	15580	15580	0
555	20231025	093200	12805300	15580	15580	15580	15580	1
556	20231025	093100	12789720	15520	15520	15520	15520	0
557	20231025	093000	12789720	15520	15520	15520	15520	0
558	20231025	092900	12789720	15520	15520	15520	15520	0
559	20231025	092800	12789720	15520	15520	15520	15520	0
560	20231025	092700	12789720	15520	15520	15520	15520	0
561	20231025	092600	12789720	15520	15520	15520	15520	0
562	20231025	092500	12789720	15520	15520	15520	15520	1
563	20231025	092400	12774200	15520	15510	15520	15510	274
564	20231025	092300	8524440	15540	15510	15540	15510	273
565	20231025	092200	4290180	15510	15510	15510	15510	0
566	20231025	092100	4290180	15510	15510	15510	15510	0
567	20231025	092000	4290180	15510	15510	15510	15510	0
568	20231025	091900	4290180	15510	15510	15510	15510	0
569	20231025	091800	4290180	15510	15510	15510	15510	8
570	20231025	091700	4166100	15450	15450	15450	15450	0
571	20231025	091600	4166100	15450	15510	15510	15450	5
572	20231025	091500	4088770	15510	15510	15510	15510	0
573	20231025	091400	4088770	15510	15510	15510	15510	1
574	20231025	091300	4073260	15440	15440	15440	15440	0
575	20231025	091200	4073260	15440	15440	15440	15440	0
576	20231025	091100	4073260	15440	15450	15450	15440	18
577	20231025	091000	3795310	15440	15440	15440	15440	0
578	20231025	090900	3795310	15440	15540	15540	15440	100
579	20231025	090800	2243690	15720	15720	15720	15720	0
580	20231025	090700	2243690	15720	15720	15720	15720	0
581	20231025	090600	2243690	15720	15720	15720	15720	0
582	20231025	090500	2243690	15720	15720	15720	15720	0
583	20231025	090400	2243690	15720	15720	15720	15720	0
584	20231025	090300	2243690	15720	15720	15720	15720	0
585	20231025	090200	2243690	15720	15720	15720	15720	18
586	20231025	090100	1960730	15730	15730	15730	15730	0
587	20231025	090000	1960730	15730	15730	15730	15730	101