KissMeData/006390/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184500	70363670	15970	15970	15970	15970	50
3	20231011	184400	70363670	15970	15970	15970	15970	0
4	20231011	184300	70363670	15970	15970	15970	15970	0
5	20231011	184200	70363670	15970	15970	15970	15970	0
6	20231011	184100	70363670	15970	15970	15970	15970	0
7	20231011	184000	70363670	15970	15970	15970	15970	0
8	20231011	183900	70363670	15970	15970	15970	15970	0
9	20231011	183800	70363670	15970	15970	15970	15970	0
10	20231011	183700	70363670	15970	15970	15970	15970	0
11	20231011	183600	70363670	15970	15970	15970	15970	0
12	20231011	183500	70363670	15970	15970	15970	15970	0
13	20231011	183400	70363670	15970	15970	15970	15970	0
14	20231011	183300	70363670	15970	15970	15970	15970	0
15	20231011	183200	70363670	15970	15970	15970	15970	0
16	20231011	183100	70363670	15970	15970	15970	15970	0
17	20231011	183000	70363670	15970	15970	15970	15970	0
18	20231011	182900	70363670	15970	15970	15970	15970	0
19	20231011	182800	70363670	15970	15970	15970	15970	0
20	20231011	182700	70363670	15970	15970	15970	15970	0
21	20231011	182600	70363670	15970	15970	15970	15970	0
22	20231011	182500	70363670	15970	15970	15970	15970	0
23	20231011	182400	70363670	15970	15970	15970	15970	0
24	20231011	182300	70363670	15970	15970	15970	15970	0
25	20231011	182200	70363670	15970	15970	15970	15970	0
26	20231011	182100	70363670	15970	15970	15970	15970	0
27	20231011	182000	70363670	15970	15970	15970	15970	0
28	20231011	181900	70363670	15970	15970	15970	15970	0
29	20231011	181800	70363670	15970	15970	15970	15970	0
30	20231011	181700	70363670	15970	15970	15970	15970	0
31	20231011	181600	70363670	15970	15970	15970	15970	0
32	20231011	181500	70363670	15970	15970	15970	15970	50
33	20231011	181400	70363670	15970	15970	15970	15970	0
34	20231011	181300	70363670	15970	15970	15970	15970	0
35	20231011	181200	70363670	15970	15970	15970	15970	0
36	20231011	181100	70363670	15970	15970	15970	15970	0
37	20231011	181000	70363670	15970	15970	15970	15970	0
38	20231011	180900	70363670	15970	15970	15970	15970	0
39	20231011	180800	70363670	15970	15970	15970	15970	0
40	20231011	180700	70363670	15970	15970	15970	15970	0
41	20231011	180600	70363670	15970	15970	15970	15970	0
42	20231011	180500	70363670	15970	15970	15970	15970	0
43	20231011	180400	70363670	15970	15970	15970	15970	0
44	20231011	180300	70363670	15970	15970	15970	15970	0
45	20231011	180200	70363670	15970	15970	15970	15970	0
46	20231011	180100	70363670	15970	15970	15970	15970	0
47	20231011	180000	70363670	15970	15970	15970	15970	0
48	20231011	175900	70363670	15970	15970	15970	15970	0
49	20231011	175800	70363670	15970	15970	15970	15970	0
50	20231011	175700	70363670	15970	15970	15970	15970	0
51	20231011	175600	70363670	15970	15970	15970	15970	0
52	20231011	175500	70363670	15970	15970	15970	15970	0
53	20231011	175400	70363670	15970	15970	15970	15970	0
54	20231011	175300	70363670	15970	15970	15970	15970	0
55	20231011	175200	70363670	15970	15970	15970	15970	0
56	20231011	175100	70363670	15970	15970	15970	15970	0
57	20231011	175000	70363670	15970	15970	15970	15970	0
58	20231011	174900	70363670	15970	15970	15970	15970	0
59	20231011	174800	70363670	15970	15970	15970	15970	0
60	20231011	174700	70363670	15970	15970	15970	15970	0
61	20231011	174600	70363670	15970	15970	15970	15970	0
62	20231011	174500	70363670	15970	15970	15970	15970	50
63	20231011	174400	70363670	15970	15970	15970	15970	0
64	20231011	174300	70363670	15970	15970	15970	15970	0
65	20231011	174200	70363670	15970	15970	15970	15970	0
66	20231011	174100	70363670	15970	15970	15970	15970	0
67	20231011	174000	70363670	15970	15970	15970	15970	0
68	20231011	173900	70363670	15970	15970	15970	15970	0
69	20231011	173800	70363670	15970	15970	15970	15970	0
70	20231011	173700	70363670	15970	15970	15970	15970	0
71	20231011	173600	70363670	15970	15970	15970	15970	0
72	20231011	173500	70363670	15970	15970	15970	15970	0
73	20231011	173400	70363670	15970	15970	15970	15970	0
74	20231011	173300	70363670	15970	15970	15970	15970	0
75	20231011	173200	70363670	15970	15970	15970	15970	0
76	20231011	173100	70363670	15970	15970	15970	15970	0
77	20231011	173000	70363670	15970	15970	15970	15970	0
78	20231011	172900	70363670	15970	15970	15970	15970	0
79	20231011	172800	70363670	15970	15970	15970	15970	0
80	20231011	172700	70363670	15970	15970	15970	15970	0
81	20231011	172600	70363670	15970	15970	15970	15970	0
82	20231011	172500	70363670	15970	15970	15970	15970	0
83	20231011	172400	70363670	15970	15970	15970	15970	0
84	20231011	172300	70363670	15970	15970	15970	15970	0
85	20231011	172200	70363670	15970	15970	15970	15970	0
86	20231011	172100	70363670	15970	15970	15970	15970	0
87	20231011	172000	70363670	15970	15970	15970	15970	0
88	20231011	171900	70363670	15970	15970	15970	15970	0
89	20231011	171800	70363670	15970	15970	15970	15970	0
90	20231011	171700	70363670	15970	15970	15970	15970	0
91	20231011	171600	70363670	15970	15970	15970	15970	0
92	20231011	171500	70363670	15970	15970	15970	15970	50
93	20231011	171400	70363670	15970	15970	15970	15970	0
94	20231011	171300	70363670	15970	15970	15970	15970	0
95	20231011	171200	70363670	15970	15970	15970	15970	0
96	20231011	171100	70363670	15970	15970	15970	15970	0
97	20231011	171000	70363670	15970	15970	15970	15970	0
98	20231011	170900	70363670	15970	15970	15970	15970	0
99	20231011	170800	70363670	15970	15970	15970	15970	0
100	20231011	170700	70363670	15970	15970	15970	15970	0
101	20231011	170600	70363670	15970	15970	15970	15970	0
102	20231011	170500	70363670	15970	15970	15970	15970	0
103	20231011	170400	70363670	15970	15970	15970	15970	0
104	20231011	170300	70363670	15970	15970	15970	15970	0
105	20231011	170200	70363670	15970	15970	15970	15970	0
106	20231011	170100	70363670	15970	15970	15970	15970	0
107	20231011	170000	70363670	15970	15970	15970	15970	0
108	20231011	165900	70363670	15970	15970	15970	15970	0
109	20231011	165800	70363670	15970	15970	15970	15970	0
110	20231011	165700	70363670	15970	15970	15970	15970	0
111	20231011	165600	70363670	15970	15970	15970	15970	0
112	20231011	165500	70363670	15970	15970	15970	15970	0
113	20231011	165400	70363670	15970	15970	15970	15970	0
114	20231011	165300	70363670	15970	15970	15970	15970	0
115	20231011	165200	70363670	15970	15970	15970	15970	0
116	20231011	165100	70363670	15970	15970	15970	15970	0
117	20231011	165000	70363670	15970	15970	15970	15970	0
118	20231011	164900	70363670	15970	15970	15970	15970	0
119	20231011	164800	70363670	15970	15970	15970	15970	0
120	20231011	164700	70363670	15970	15970	15970	15970	0
121	20231011	164600	70363670	15970	15970	15970	15970	0
122	20231011	164500	70363670	15970	15970	15970	15970	50
123	20231011	164400	70363670	15970	15970	15970	15970	0
124	20231011	164300	70363670	15970	15970	15970	15970	0
125	20231011	164200	70363670	15970	15970	15970	15970	0
126	20231011	164100	70363670	15970	15970	15970	15970	0
127	20231011	164000	70363670	15970	15970	15970	15970	0
128	20231011	163900	70363670	15970	15970	15970	15970	0
129	20231011	163800	70363670	15970	15970	15970	15970	0
130	20231011	163700	70363670	15970	15970	15970	15970	0
131	20231011	163600	70363670	15970	15970	15970	15970	0
132	20231011	163500	70363670	15970	15970	15970	15970	0
133	20231011	163400	70363670	15970	15970	15970	15970	0
134	20231011	163300	70363670	15970	15970	15970	15970	0
135	20231011	163200	70363670	15970	15970	15970	15970	0
136	20231011	163100	70363670	15970	15970	15970	15970	0
137	20231011	163000	70363670	15970	15970	15970	15970	0
138	20231011	162900	70363670	15970	15970	15970	15970	0
139	20231011	162800	70363670	15970	15970	15970	15970	0
140	20231011	162700	70363670	15970	15970	15970	15970	0
141	20231011	162600	70363670	15970	15970	15970	15970	0
142	20231011	162500	70363670	15970	15970	15970	15970	0
143	20231011	162400	70363670	15970	15970	15970	15970	0
144	20231011	162300	70363670	15970	15970	15970	15970	0
145	20231011	162200	70363670	15970	15970	15970	15970	0
146	20231011	162100	70363670	15970	15970	15970	15970	0
147	20231011	162000	70363670	15970	15970	15970	15970	0
148	20231011	161900	70363670	15970	15970	15970	15970	0
149	20231011	161800	70363670	15970	15970	15970	15970	0
150	20231011	161700	70363670	15970	15970	15970	15970	0
151	20231011	161600	70363670	15970	15970	15970	15970	0
152	20231011	161500	70363670	15970	15970	15970	15970	50
153	20231011	161400	70363670	15970	15970	15970	15970	0
154	20231011	161300	70363670	15970	15970	15970	15970	0
155	20231011	161200	70363670	15970	15970	15970	15970	0
156	20231011	161100	70363670	15970	15970	15970	15970	0
157	20231011	161000	70363670	15970	15970	15970	15970	0
158	20231011	160900	70363670	15970	15970	15970	15970	0
159	20231011	160800	70363670	15970	15970	15970	15970	0
160	20231011	160700	70363670	15970	15970	15970	15970	0
161	20231011	160600	70363670	15970	15970	15970	15970	0
162	20231011	160500	70363670	15970	15970	15970	15970	0
163	20231011	160400	70363670	15970	15970	15970	15970	0
164	20231011	160300	70363670	15970	15970	15970	15970	0
165	20231011	160200	70363670	15970	15970	15970	15970	0
166	20231011	160100	70363670	15970	15970	15970	15970	0
167	20231011	160000	70363670	15970	15970	15970	15970	0
168	20231011	155900	70363670	15970	15970	15970	15970	0
169	20231011	155800	70363670	15970	15970	15970	15970	0
170	20231011	155700	70363670	15970	15970	15970	15970	0
171	20231011	155600	70363670	15970	15970	15970	15970	0
172	20231011	155500	70363670	15970	15970	15970	15970	0
173	20231011	155400	70363670	15970	15970	15970	15970	0
174	20231011	155300	70363670	15970	15970	15970	15970	0
175	20231011	155200	70363670	15970	15970	15970	15970	0
176	20231011	155100	70363670	15970	15970	15970	15970	0
177	20231011	155000	70363670	15970	15970	15970	15970	0
178	20231011	154900	70363670	15970	15970	15970	15970	0
179	20231011	154800	70363670	15970	15970	15970	15970	0
180	20231011	154700	70363670	15970	15970	15970	15970	0
181	20231011	154600	70363670	15970	15970	15970	15970	0
182	20231011	154500	70363670	15970	15970	15970	15970	50
183	20231011	154400	70363670	15970	15970	15970	15970	0
184	20231011	154300	70363670	15970	15970	15970	15970	0
185	20231011	154200	70363670	15970	15970	15970	15970	0
186	20231011	154100	70363670	15970	15970	15970	15970	0
187	20231011	154000	70363670	15970	15970	15970	15970	0
188	20231011	153900	70363670	15970	15970	15970	15970	0
189	20231011	153800	70363670	15970	15970	15970	15970	0
190	20231011	153700	70363670	15970	15970	15970	15970	0
191	20231011	153600	70363670	15970	15970	15970	15970	0
192	20231011	153500	70363670	15970	15970	15970	15970	0
193	20231011	153400	70363670	15970	15970	15970	15970	0
194	20231011	153300	70363670	15970	15970	15970	15970	0
195	20231011	153200	70363670	15970	15970	15970	15970	0
196	20231011	153100	70363670	15970	15970	15970	15970	0
197	20231011	153000	70363670	15970	15970	15970	15970	50
198	20231011	152900	69565170	15960	15960	15960	15960	0
199	20231011	152800	69565170	15960	15960	15960	15960	0
200	20231011	152700	69565170	15960	15960	15960	15960	0
201	20231011	152600	69565170	15960	15960	15960	15960	0
202	20231011	152500	69565170	15960	15960	15960	15960	0
203	20231011	152400	69565170	15960	15960	15960	15960	0
204	20231011	152300	69565170	15960	15960	15960	15960	0
205	20231011	152200	69565170	15960	15960	15960	15960	0
206	20231011	152100	69565170	15960	15960	15960	15960	0
207	20231011	152000	69565170	15960	15960	15960	15960	0
208	20231011	151900	69565170	15960	15960	15960	15960	0
209	20231011	151800	69565170	15960	15960	15960	15960	1
210	20231011	151700	69549210	15950	15940	15950	15940	7
211	20231011	151600	69437620	15930	15930	15930	15930	1
212	20231011	151500	69421690	15940	15940	15940	15940	50
213	20231011	151400	68624690	15940	15940	15940	15940	0
214	20231011	151300	68624690	15940	15940	15940	15940	0
215	20231011	151200	68624690	15940	15940	15940	15940	1
216	20231011	151100	68608750	15940	15940	15940	15940	6
217	20231011	151000	68513110	15930	15920	15930	15920	51
218	20231011	150900	67700690	15930	15930	15930	15930	0
219	20231011	150800	67700690	15930	15930	15930	15930	0
220	20231011	150700	67700690	15930	15930	15930	15930	0
221	20231011	150600	67700690	15930	15930	15930	15930	0
222	20231011	150500	67700690	15930	15930	15930	15930	6
223	20231011	150400	67605110	15930	15930	15930	15930	0
224	20231011	150300	67605110	15930	15930	15930	15930	4
225	20231011	150200	67541390	15930	15930	15930	15930	0
226	20231011	150100	67541390	15930	15930	15930	15930	0
227	20231011	150000	67541390	15930	15930	15930	15930	0
228	20231011	145900	67541390	15930	15930	15930	15930	0
229	20231011	145800	67541390	15930	15930	15930	15930	0
230	20231011	145700	67541390	15930	15930	15930	15930	0
231	20231011	145600	67541390	15930	15930	15930	15930	1
232	20231011	145500	67525460	15930	15930	15930	15930	30
233	20231011	145400	67047560	15920	15920	15920	15920	0
234	20231011	145300	67047560	15920	15920	15920	15920	0
235	20231011	145200	67047560	15920	15920	15920	15920	0
236	20231011	145100	67047560	15920	15920	15920	15920	0
237	20231011	145000	67047560	15920	15920	15920	15920	0
238	20231011	144900	67047560	15920	15920	15920	15920	0
239	20231011	144800	67047560	15920	15920	15920	15920	0
240	20231011	144700	67047560	15920	15920	15920	15920	0
241	20231011	144600	67047560	15920	15920	15920	15910	12
242	20231011	144500	66856540	15920	15920	15920	15920	0
243	20231011	144400	66856540	15920	15920	15920	15920	11
244	20231011	144300	66681420	15910	15910	15910	15910	2
245	20231011	144200	66649600	15910	15890	15910	15870	122
246	20231011	144100	64712090	15900	15900	15900	15900	0
247	20231011	144000	64712090	15900	15910	15910	15900	162
248	20231011	143900	62135210	15920	15920	15920	15920	105
249	20231011	143800	60463610	15920	15920	15920	15920	2
250	20231011	143700	60431770	15930	15930	15930	15930	0
251	20231011	143600	60431770	15930	15930	15930	15930	0
252	20231011	143500	60431770	15930	15930	15930	15930	0
253	20231011	143400	60431770	15930	15930	15930	15930	34
254	20231011	143300	59890150	15940	15940	15940	15940	0
255	20231011	143200	59890150	15940	15940	15940	15940	0
256	20231011	143100	59890150	15940	15940	15940	15940	0
257	20231011	143000	59890150	15940	15940	15940	15940	0
258	20231011	142900	59890150	15940	15940	15940	15940	0
259	20231011	142800	59890150	15940	15940	15940	15940	1
260	20231011	142700	59874210	15940	15940	15940	15940	0
261	20231011	142600	59874210	15940	15940	15940	15940	0
262	20231011	142500	59874210	15940	15940	15940	15940	0
263	20231011	142400	59874210	15940	15940	15940	15940	0
264	20231011	142300	59874210	15940	15940	15940	15940	0
265	20231011	142200	59874210	15940	15940	15940	15940	0
266	20231011	142100	59874210	15940	15940	15940	15940	0
267	20231011	142000	59874210	15940	15940	15940	15940	0
268	20231011	141900	59874210	15940	15940	15940	15940	0
269	20231011	141800	59874210	15940	15940	15940	15940	0
270	20231011	141700	59874210	15940	15940	15940	15940	0
271	20231011	141600	59874210	15940	15940	15940	15940	0
272	20231011	141500	59874210	15940	15940	15940	15940	0
273	20231011	141400	59874210	15940	15940	15940	15940	0
274	20231011	141300	59874210	15940	15940	15940	15940	0
275	20231011	141200	59874210	15940	15940	15940	15940	0
276	20231011	141100	59874210	15940	15940	15940	15940	0
277	20231011	141000	59874210	15940	15940	15940	15940	0
278	20231011	140900	59874210	15940	15940	15940	15940	0
279	20231011	140800	59874210	15940	15940	15940	15940	0
280	20231011	140700	59874210	15940	15940	15940	15940	0
281	20231011	140600	59874210	15940	15940	15940	15940	0
282	20231011	140500	59874210	15940	15940	15940	15940	0
283	20231011	140400	59874210	15940	15940	15940	15940	0
284	20231011	140300	59874210	15940	15940	15940	15940	0
285	20231011	140200	59874210	15940	15940	15940	15940	0
286	20231011	140100	59874210	15940	15940	15940	15940	0
287	20231011	140000	59874210	15940	15940	15940	15940	0
288	20231011	135900	59874210	15940	15940	15940	15940	0
289	20231011	135800	59874210	15940	15940	15940	15940	0
290	20231011	135700	59874210	15940	15940	15940	15940	0
291	20231011	135600	59874210	15940	15940	15940	15940	0
292	20231011	135500	59874210	15940	15940	15940	15940	0
293	20231011	135400	59874210	15940	15940	15940	15940	0
294	20231011	135300	59874210	15940	15940	15940	15940	0
295	20231011	135200	59874210	15940	15940	15940	15940	0
296	20231011	135100	59874210	15940	15940	15940	15940	0
297	20231011	135000	59874210	15940	15940	15940	15940	0
298	20231011	134900	59874210	15940	15940	15940	15940	0
299	20231011	134800	59874210	15940	15940	15940	15940	0
300	20231011	134700	59874210	15940	15940	15940	15940	0
301	20231011	134600	59874210	15940	15940	15940	15940	0
302	20231011	134500	59874210	15940	15940	15940	15940	0
303	20231011	134400	59874210	15940	15940	15940	15940	0
304	20231011	134300	59874210	15940	15940	15940	15940	0
305	20231011	134200	59874210	15940	15940	15940	15940	0
306	20231011	134100	59874210	15940	15940	15940	15940	0
307	20231011	134000	59874210	15940	15940	15940	15940	0
308	20231011	133900	59874210	15940	15940	15940	15940	0
309	20231011	133800	59874210	15940	15940	15940	15940	0
310	20231011	133700	59874210	15940	15940	15940	15940	0
311	20231011	133600	59874210	15940	15940	15940	15940	0
312	20231011	133500	59874210	15940	15940	15940	15940	120
313	20231011	133400	57961410	15940	15940	15940	15940	0
314	20231011	133300	57961410	15940	15940	15940	15940	0
315	20231011	133200	57961410	15940	15940	15940	15940	0
316	20231011	133100	57961410	15940	15940	15940	15940	0
317	20231011	133000	57961410	15940	15940	15940	15940	0
318	20231011	132900	57961410	15940	15940	15940	15940	0
319	20231011	132800	57961410	15940	15940	15940	15940	0
320	20231011	132700	57961410	15940	15940	15940	15940	0
321	20231011	132600	57961410	15940	15940	15940	15940	0
322	20231011	132500	57961410	15940	15940	15940	15940	10
323	20231011	132400	57802010	15940	15940	15940	15940	0
324	20231011	132300	57802010	15940	15940	15940	15940	0
325	20231011	132200	57802010	15940	15940	15940	15940	50
326	20231011	132100	57005010	15920	15920	15920	15920	0
327	20231011	132000	57005010	15920	15920	15920	15920	5
328	20231011	131900	56925410	15920	15920	15920	15920	0
329	20231011	131800	56925410	15920	15920	15920	15920	0
330	20231011	131700	56925410	15920	15920	15920	15920	0
331	20231011	131600	56925410	15920	15920	15920	15920	0
332	20231011	131500	56925410	15920	15920	15920	15920	4
333	20231011	131400	56861730	15920	15920	15920	15920	0
334	20231011	131300	56861730	15920	15920	15920	15920	0
335	20231011	131200	56861730	15920	15920	15920	15920	1
336	20231011	131100	56845810	15920	15920	15920	15920	0
337	20231011	131000	56845810	15920	15940	15940	15920	402
338	20231011	130900	50445280	15940	15940	15940	15940	60
339	20231011	130800	49488880	15940	15940	15940	15940	0
340	20231011	130700	49488880	15940	15940	15940	15940	0
341	20231011	130600	49488880	15940	15940	15940	15940	4
342	20231011	130500	49425120	15940	15940	15940	15940	0
343	20231011	130400	49425120	15940	15940	15940	15940	0
344	20231011	130300	49425120	15940	15940	15940	15940	2
345	20231011	130200	49393240	15960	15960	15960	15960	0
346	20231011	130100	49393240	15960	15960	15960	15960	0
347	20231011	130000	49393240	15960	15960	15960	15960	0
348	20231011	125900	49393240	15960	15960	15960	15960	1
349	20231011	125800	49377280	15960	15960	15960	15960	0
350	20231011	125700	49377280	15960	15960	15960	15960	0
351	20231011	125600	49377280	15960	15960	15960	15960	0
352	20231011	125500	49377280	15960	15960	15960	15960	1
353	20231011	125400	49361320	15960	15960	15960	15960	0
354	20231011	125300	49361320	15960	15960	15960	15960	0
355	20231011	125200	49361320	15960	15960	15960	15960	3
356	20231011	125100	49313440	15960	15960	15960	15960	0
357	20231011	125000	49313440	15960	15960	15960	15960	6
358	20231011	124900	49217680	15960	15960	15960	15960	4
359	20231011	124800	49153840	15960	15960	15960	15960	0
360	20231011	124700	49153840	15960	15960	15960	15960	0
361	20231011	124600	49153840	15960	15960	15960	15960	0
362	20231011	124500	49153840	15960	15960	15960	15960	0
363	20231011	124400	49153840	15960	15960	15960	15960	0
364	20231011	124300	49153840	15960	15960	15960	15960	0
365	20231011	124200	49153840	15960	15960	15960	15960	0
366	20231011	124100	49153840	15960	15960	15960	15960	0
367	20231011	124000	49153840	15960	15960	15960	15960	0
368	20231011	123900	49153840	15960	15960	15960	15960	200
369	20231011	123800	45961840	15960	15960	15960	15960	0
370	20231011	123700	45961840	15960	15960	15960	15960	0
371	20231011	123600	45961840	15960	15960	15960	15960	0
372	20231011	123500	45961840	15960	15960	15960	15960	390
373	20231011	123400	39737440	15950	15950	15950	15950	0
374	20231011	123300	39737440	15950	15950	15950	15950	0
375	20231011	123200	39737440	15950	15950	15950	15950	1
376	20231011	123100	39721490	15950	15950	15950	15950	0
377	20231011	123000	39721490	15950	15950	15950	15950	39
378	20231011	122900	39099440	15950	15950	15950	15950	0
379	20231011	122800	39099440	15950	15950	15950	15950	0
380	20231011	122700	39099440	15950	15950	15950	15950	0
381	20231011	122600	39099440	15950	15960	15960	15950	66
382	20231011	122500	38046720	15970	15970	15970	15970	0
383	20231011	122400	38046720	15970	15970	15970	15970	0
384	20231011	122300	38046720	15970	15970	15970	15970	0
385	20231011	122200	38046720	15970	15970	15970	15970	0
386	20231011	122100	38046720	15970	15970	15970	15970	0
387	20231011	122000	38046720	15970	15970	15970	15970	0
388	20231011	121900	38046720	15970	15970	15970	15970	0
389	20231011	121800	38046720	15970	15970	15970	15970	0
390	20231011	121700	38046720	15970	15970	15970	15970	0
391	20231011	121600	38046720	15970	15970	15970	15970	0
392	20231011	121500	38046720	15970	15970	15970	15970	0
393	20231011	121400	38046720	15970	15970	15970	15970	0
394	20231011	121300	38046720	15970	15970	15970	15970	0
395	20231011	121200	38046720	15970	15970	15970	15970	0
396	20231011	121100	38046720	15970	15970	15970	15970	0
397	20231011	121000	38046720	15970	15970	15970	15970	0
398	20231011	120900	38046720	15970	15970	15970	15970	0
399	20231011	120800	38046720	15970	15970	15970	15970	0
400	20231011	120700	38046720	15970	15970	15970	15970	0
401	20231011	120600	38046720	15970	15970	15970	15970	0
402	20231011	120500	38046720	15970	15970	15970	15970	0
403	20231011	120400	38046720	15970	15970	15970	15970	0
404	20231011	120300	38046720	15970	15970	15970	15970	0
405	20231011	120200	38046720	15970	15970	15970	15970	0
406	20231011	120100	38046720	15970	15970	15970	15970	0
407	20231011	120000	38046720	15970	15970	15970	15970	0
408	20231011	115900	38046720	15970	15970	15970	15970	0
409	20231011	115800	38046720	15970	15970	15970	15970	0
410	20231011	115700	38046720	15970	15970	15970	15970	0
411	20231011	115600	38046720	15970	15970	15970	15970	0
412	20231011	115500	38046720	15970	15970	15970	15970	0
413	20231011	115400	38046720	15970	15970	15970	15970	0
414	20231011	115300	38046720	15970	15970	15970	15970	0
415	20231011	115200	38046720	15970	15970	15970	15970	0
416	20231011	115100	38046720	15970	15970	15970	15970	0
417	20231011	115000	38046720	15970	15970	15970	15970	0
418	20231011	114900	38046720	15970	15970	15970	15970	0
419	20231011	114800	38046720	15970	15970	15970	15970	2
420	20231011	114700	38014780	15950	15950	15950	15950	0
421	20231011	114600	38014780	15950	15950	15950	15950	0
422	20231011	114500	38014780	15950	15950	15950	15950	0
423	20231011	114400	38014780	15950	15950	15950	15950	0
424	20231011	114300	38014780	15950	15950	15950	15950	0
425	20231011	114200	38014780	15950	15950	15950	15950	0
426	20231011	114100	38014780	15950	15950	15950	15950	0
427	20231011	114000	38014780	15950	15950	15950	15950	0
428	20231011	113900	38014780	15950	15950	15950	15950	0
429	20231011	113800	38014780	15950	15950	15950	15950	0
430	20231011	113700	38014780	15950	15950	15950	15950	0
431	20231011	113600	38014780	15950	15950	15950	15950	85
432	20231011	113500	36659030	15950	15950	15950	15950	0
433	20231011	113400	36659030	15950	15950	15950	15950	148
434	20231011	113300	34298430	15950	15950	15950	15950	0
435	20231011	113200	34298430	15950	15950	15950	15950	2
436	20231011	113100	34266530	15950	15950	15950	15950	12
437	20231011	113000	34075130	15960	15960	15960	15960	0
438	20231011	112900	34075130	15960	15960	15960	15960	0
439	20231011	112800	34075130	15960	15960	15960	15960	0
440	20231011	112700	34075130	15960	15960	15960	15960	0
441	20231011	112600	34075130	15960	15960	15960	15960	12
442	20231011	112500	33883610	15970	15970	15970	15970	0
443	20231011	112400	33883610	15970	15970	15970	15970	15
444	20231011	112300	33644060	15970	15970	15970	15970	0
445	20231011	112200	33644060	15970	15970	15970	15970	0
446	20231011	112100	33644060	15970	15970	15970	15970	0
447	20231011	112000	33644060	15970	15970	15970	15970	0
448	20231011	111900	33644060	15970	15970	15970	15970	0
449	20231011	111800	33644060	15970	15970	15970	15970	0
450	20231011	111700	33644060	15970	15970	15970	15970	63
451	20231011	111600	32637950	15970	15970	15970	15970	0
452	20231011	111500	32637950	15970	15970	15970	15970	0
453	20231011	111400	32637950	15970	15970	15970	15970	0
454	20231011	111300	32637950	15970	15970	15970	15970	1
455	20231011	111200	32621980	15970	15970	15970	15970	0
456	20231011	111100	32621980	15970	15970	15970	15970	0
457	20231011	111000	32621980	15970	15970	15970	15970	0
458	20231011	110900	32621980	15970	15970	15970	15970	0
459	20231011	110800	32621980	15970	15970	15970	15970	0
460	20231011	110700	32621980	15970	15970	15970	15970	0
461	20231011	110600	32621980	15970	15970	15970	15970	0
462	20231011	110500	32621980	15970	15970	15970	15970	0
463	20231011	110400	32621980	15970	15970	15970	15970	0
464	20231011	110300	32621980	15970	15970	15970	15970	0
465	20231011	110200	32621980	15970	15970	15970	15970	0
466	20231011	110100	32621980	15970	15970	15970	15970	0
467	20231011	110000	32621980	15970	15950	15970	15950	18
468	20231011	105900	32334580	15950	15950	15950	15950	0
469	20231011	105800	32334580	15950	15950	15950	15950	0
470	20231011	105700	32334580	15950	15940	15950	15940	24
471	20231011	105600	31951800	15940	15940	15940	15940	0
472	20231011	105500	31951800	15940	15940	15940	15940	0
473	20231011	105400	31951800	15940	15940	15940	15940	0
474	20231011	105300	31951800	15940	15940	15940	15940	0
475	20231011	105200	31951800	15940	15940	15940	15940	0
476	20231011	105100	31951800	15940	15940	15940	15940	0
477	20231011	105000	31951800	15940	15940	15940	15940	0
478	20231011	104900	31951800	15940	15940	15940	15940	0
479	20231011	104800	31951800	15940	15940	15940	15940	0
480	20231011	104700	31951800	15940	15940	15940	15940	0
481	20231011	104600	31951800	15940	15940	15940	15940	0
482	20231011	104500	31951800	15940	15940	15940	15940	0
483	20231011	104400	31951800	15940	15940	15940	15940	0
484	20231011	104300	31951800	15940	15940	15940	15940	1
485	20231011	104200	31935860	15940	15940	15940	15940	0
486	20231011	104100	31935860	15940	15940	15940	15940	11
487	20231011	104000	31760520	15920	15920	15920	15920	0
488	20231011	103900	31760520	15920	15920	15920	15920	0
489	20231011	103800	31760520	15920	15920	15920	15920	0
490	20231011	103700	31760520	15920	15920	15920	15920	0
491	20231011	103600	31760520	15920	15920	15920	15920	0
492	20231011	103500	31760520	15920	15920	15920	15920	0
493	20231011	103400	31760520	15920	15920	15920	15920	0
494	20231011	103300	31760520	15920	15920	15920	15920	0
495	20231011	103200	31760520	15920	15920	15920	15920	0
496	20231011	103100	31760520	15920	15920	15920	15920	0
497	20231011	103000	31760520	15920	15920	15920	15920	0
498	20231011	102900	31760520	15920	15920	15920	15920	0
499	20231011	102800	31760520	15920	15920	15920	15920	0
500	20231011	102700	31760520	15920	15920	15920	15920	0
501	20231011	102600	31760520	15920	15920	15920	15920	0
502	20231011	102500	31760520	15920	15920	15920	15920	0
503	20231011	102400	31760520	15920	15930	15940	15920	19
504	20231011	102300	31457850	15940	15940	15940	15940	1
505	20231011	102200	31441910	15940	15940	15940	15940	0
506	20231011	102100	31441910	15940	15940	15940	15940	0
507	20231011	102000	31441910	15940	15940	15940	15940	0
508	20231011	101900	31441910	15940	15940	15940	15940	0
509	20231011	101800	31441910	15940	15940	15940	15940	1
510	20231011	101700	31425970	15950	15950	15950	15950	0
511	20231011	101600	31425970	15950	15950	15950	15950	0
512	20231011	101500	31425970	15950	15950	15950	15950	0
513	20231011	101400	31425970	15950	15950	15950	15950	0
514	20231011	101300	31425970	15950	15950	15950	15950	0
515	20231011	101200	31425970	15950	15950	15950	15950	0
516	20231011	101100	31425970	15950	15950	15950	15950	0
517	20231011	101000	31425970	15950	15950	15950	15950	0
518	20231011	100900	31425970	15950	15950	15950	15950	0
519	20231011	100800	31425970	15950	15950	15950	15950	0
520	20231011	100700	31425970	15950	15950	15950	15950	0
521	20231011	100600	31425970	15950	15950	15950	15950	0
522	20231011	100500	31425970	15950	15950	15950	15950	0
523	20231011	100400	31425970	15950	15950	15950	15950	0
524	20231011	100300	31425970	15950	15950	15950	15950	1
525	20231011	100200	31410020	15960	15960	15960	15960	0
526	20231011	100100	31410020	15960	15960	15960	15960	6
527	20231011	100000	31314260	15960	15960	15960	15960	0
528	20231011	095900	31314260	15960	15960	15960	15960	0
529	20231011	095800	31314260	15960	15960	15960	15960	1
530	20231011	095700	31298300	15960	15960	15960	15960	0
531	20231011	095600	31298300	15960	15960	15960	15960	0
532	20231011	095500	31298300	15960	15960	15960	15960	0
533	20231011	095400	31298300	15960	15960	15960	15960	1
534	20231011	095300	31282340	15960	15960	15960	15960	0
535	20231011	095200	31282340	15960	15960	15960	15960	0
536	20231011	095100	31282340	15960	15960	15960	15960	1
537	20231011	095000	31266380	15960	15960	15960	15960	0
538	20231011	094900	31266380	15960	15960	15960	15960	0
539	20231011	094800	31266380	15960	15960	15960	15960	11
540	20231011	094700	31090820	15960	15960	15960	15960	0
541	20231011	094600	31090820	15960	15960	15960	15960	0
542	20231011	094500	31090820	15960	15960	15960	15960	0
543	20231011	094400	31090820	15960	15960	15960	15960	1
544	20231011	094300	31074860	15960	15960	15960	15960	0
545	20231011	094200	31074860	15960	15960	15960	15960	1
546	20231011	094100	31058900	15930	15930	15930	15930	0
547	20231011	094000	31058900	15930	15950	15950	15930	60
548	20231011	093900	30102860	15960	15960	15960	15960	1
549	20231011	093800	30086900	15960	15960	15960	15960	34
550	20231011	093700	29544260	15970	15970	15970	15970	0
551	20231011	093600	29544260	15970	15970	15970	15970	1
552	20231011	093500	29528290	15970	15970	15970	15970	0
553	20231011	093400	29528290	15970	15970	15970	15970	0
554	20231011	093300	29528290	15970	15970	15970	15970	0
555	20231011	093200	29528290	15970	15970	15970	15970	2
556	20231011	093100	29496350	15970	15970	15970	15970	0
557	20231011	093000	29496350	15970	15970	15970	15970	0
558	20231011	092900	29496350	15970	15970	15970	15970	1
559	20231011	092800	29480380	15960	15960	15960	15960	0
560	20231011	092700	29480380	15960	15960	15960	15960	19
561	20231011	092600	29177140	15960	15970	15970	15960	196
562	20231011	092500	26047160	15960	15960	15960	15960	199
563	20231011	092400	22871120	15960	15960	15960	15960	0
564	20231011	092300	22871120	15960	15960	15960	15960	1
565	20231011	092200	22855160	15960	15960	15960	15960	0
566	20231011	092100	22855160	15960	15960	15960	15960	1
567	20231011	092000	22839200	15960	15960	15960	15960	6
568	20231011	091900	22743440	15960	15960	15960	15960	1
569	20231011	091800	22727480	15960	15960	15960	15960	0
570	20231011	091700	22727480	15960	15960	15960	15960	1
571	20231011	091600	22711520	15960	15960	15960	15960	10
572	20231011	091500	22551920	15960	15960	15960	15960	0
573	20231011	091400	22551920	15960	15960	15960	15960	1
574	20231011	091300	22535960	15960	15960	15960	15960	0
575	20231011	091200	22535960	15960	15960	15960	15960	0
576	20231011	091100	22535960	15960	15960	15960	15960	1
577	20231011	091000	22520000	15960	15960	15960	15960	1
578	20231011	090900	22504040	15960	15960	15960	15960	1
579	20231011	090800	22488080	15930	15930	15930	15930	0
580	20231011	090700	22488080	15930	15840	15930	15840	1061
581	20231011	090600	5660550	15720	15720	15720	15720	0
582	20231011	090500	5660550	15720	15760	15760	15720	300
583	20231011	090400	943200	15720	15740	15740	15720	30
584	20231011	090300	471300	15710	15710	15710	15710	0
585	20231011	090200	471300	15710	15710	15710	15710	0
586	20231011	090100	471300	15710	15710	15710	15710	0
587	20231011	090000	471300	15710	15710	15710	15710	30