KissMeData/006840/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184700	37439710	17940	17940	17940	17940	104
3	20231116	184600	37439710	17940	17940	17940	17940	0
4	20231116	184500	37439710	17940	17940	17940	17940	0
5	20231116	184400	37439710	17940	17940	17940	17940	0
6	20231116	184300	37439710	17940	17940	17940	17940	0
7	20231116	184200	37439710	17940	17940	17940	17940	0
8	20231116	184100	37439710	17940	17940	17940	17940	0
9	20231116	184000	37439710	17940	17940	17940	17940	0
10	20231116	183900	37439710	17940	17940	17940	17940	0
11	20231116	183800	37439710	17940	17940	17940	17940	0
12	20231116	183700	37439710	17940	17940	17940	17940	0
13	20231116	183600	37439710	17940	17940	17940	17940	0
14	20231116	183500	37439710	17940	17940	17940	17940	0
15	20231116	183400	37439710	17940	17940	17940	17940	0
16	20231116	183300	37439710	17940	17940	17940	17940	0
17	20231116	183200	37439710	17940	17940	17940	17940	0
18	20231116	183100	37439710	17940	17940	17940	17940	0
19	20231116	183000	37439710	17940	17940	17940	17940	0
20	20231116	182900	37439710	17940	17940	17940	17940	0
21	20231116	182800	37439710	17940	17940	17940	17940	0
22	20231116	182700	37439710	17940	17940	17940	17940	0
23	20231116	182600	37439710	17940	17940	17940	17940	0
24	20231116	182500	37439710	17940	17940	17940	17940	0
25	20231116	182400	37439710	17940	17940	17940	17940	0
26	20231116	182300	37439710	17940	17940	17940	17940	0
27	20231116	182200	37439710	17940	17940	17940	17940	0
28	20231116	182100	37439710	17940	17940	17940	17940	0
29	20231116	182000	37439710	17940	17940	17940	17940	0
30	20231116	181900	37439710	17940	17940	17940	17940	0
31	20231116	181800	37439710	17940	17940	17940	17940	0
32	20231116	181700	37439710	17940	17940	17940	17940	104
33	20231116	181600	37439710	17940	17940	17940	17940	0
34	20231116	181500	37439710	17940	17940	17940	17940	0
35	20231116	181400	37439710	17940	17940	17940	17940	0
36	20231116	181300	37439710	17940	17940	17940	17940	0
37	20231116	181200	37439710	17940	17940	17940	17940	0
38	20231116	181100	37439710	17940	17940	17940	17940	0
39	20231116	181000	37439710	17940	17940	17940	17940	0
40	20231116	180900	37439710	17940	17940	17940	17940	0
41	20231116	180800	37439710	17940	17940	17940	17940	0
42	20231116	180700	37439710	17940	17940	17940	17940	0
43	20231116	180600	37439710	17940	17940	17940	17940	0
44	20231116	180500	37439710	17940	17940	17940	17940	0
45	20231116	180400	37439710	17940	17940	17940	17940	0
46	20231116	180300	37439710	17940	17940	17940	17940	0
47	20231116	180200	37439710	17940	17940	17940	17940	0
48	20231116	180100	37439710	17940	17940	17940	17940	0
49	20231116	180000	37439710	17940	17940	17940	17940	0
50	20231116	175900	37439710	17940	17940	17940	17940	0
51	20231116	175800	37439710	17940	17940	17940	17940	0
52	20231116	175700	37439710	17940	17940	17940	17940	0
53	20231116	175600	37439710	17940	17940	17940	17940	0
54	20231116	175500	37439710	17940	17940	17940	17940	0
55	20231116	175400	37439710	17940	17940	17940	17940	0
56	20231116	175300	37439710	17940	17940	17940	17940	0
57	20231116	175200	37439710	17940	17940	17940	17940	0
58	20231116	175100	37439710	17940	17940	17940	17940	0
59	20231116	175000	37439710	17940	17940	17940	17940	0
60	20231116	174900	37439710	17940	17940	17940	17940	0
61	20231116	174800	37439710	17940	17940	17940	17940	0
62	20231116	174700	37439710	17940	17940	17940	17940	104
63	20231116	174600	37439710	17940	17940	17940	17940	0
64	20231116	174500	37439710	17940	17940	17940	17940	0
65	20231116	174400	37439710	17940	17940	17940	17940	0
66	20231116	174300	37439710	17940	17940	17940	17940	0
67	20231116	174200	37439710	17940	17940	17940	17940	0
68	20231116	174100	37439710	17940	17940	17940	17940	0
69	20231116	174000	37439710	17940	17940	17940	17940	0
70	20231116	173900	37439710	17940	17940	17940	17940	0
71	20231116	173800	37439710	17940	17940	17940	17940	0
72	20231116	173700	37439710	17940	17940	17940	17940	0
73	20231116	173600	37439710	17940	17940	17940	17940	0
74	20231116	173500	37439710	17940	17940	17940	17940	0
75	20231116	173400	37439710	17940	17940	17940	17940	0
76	20231116	173300	37439710	17940	17940	17940	17940	0
77	20231116	173200	37439710	17940	17940	17940	17940	0
78	20231116	173100	37439710	17940	17940	17940	17940	0
79	20231116	173000	37439710	17940	17940	17940	17940	0
80	20231116	172900	37439710	17940	17940	17940	17940	0
81	20231116	172800	37439710	17940	17940	17940	17940	0
82	20231116	172700	37439710	17940	17940	17940	17940	0
83	20231116	172600	37439710	17940	17940	17940	17940	0
84	20231116	172500	37439710	17940	17940	17940	17940	0
85	20231116	172400	37439710	17940	17940	17940	17940	0
86	20231116	172300	37439710	17940	17940	17940	17940	0
87	20231116	172200	37439710	17940	17940	17940	17940	0
88	20231116	172100	37439710	17940	17940	17940	17940	0
89	20231116	172000	37439710	17940	17940	17940	17940	0
90	20231116	171900	37439710	17940	17940	17940	17940	0
91	20231116	171800	37439710	17940	17940	17940	17940	0
92	20231116	171700	37439710	17940	17940	17940	17940	104
93	20231116	171600	37439710	17940	17940	17940	17940	0
94	20231116	171500	37439710	17940	17940	17940	17940	0
95	20231116	171400	37439710	17940	17940	17940	17940	0
96	20231116	171300	37439710	17940	17940	17940	17940	0
97	20231116	171200	37439710	17940	17940	17940	17940	0
98	20231116	171100	37439710	17940	17940	17940	17940	0
99	20231116	171000	37439710	17940	17940	17940	17940	0
100	20231116	170900	37439710	17940	17940	17940	17940	0
101	20231116	170800	37439710	17940	17940	17940	17940	0
102	20231116	170700	37439710	17940	17940	17940	17940	0
103	20231116	170600	37439710	17940	17940	17940	17940	0
104	20231116	170500	37439710	17940	17940	17940	17940	0
105	20231116	170400	37439710	17940	17940	17940	17940	0
106	20231116	170300	37439710	17940	17940	17940	17940	0
107	20231116	170200	37439710	17940	17940	17940	17940	0
108	20231116	170100	37439710	17940	17940	17940	17940	0
109	20231116	170000	37439710	17940	17940	17940	17940	0
110	20231116	165900	37439710	17940	17940	17940	17940	0
111	20231116	165800	37439710	17940	17940	17940	17940	0
112	20231116	165700	37439710	17940	17940	17940	17940	0
113	20231116	165600	37439710	17940	17940	17940	17940	0
114	20231116	165500	37439710	17940	17940	17940	17940	0
115	20231116	165400	37439710	17940	17940	17940	17940	0
116	20231116	165300	37439710	17940	17940	17940	17940	0
117	20231116	165200	37439710	17940	17940	17940	17940	0
118	20231116	165100	37439710	17940	17940	17940	17940	0
119	20231116	165000	37439710	17940	17940	17940	17940	0
120	20231116	164900	37439710	17940	17940	17940	17940	0
121	20231116	164800	37439710	17940	17940	17940	17940	0
122	20231116	164700	37439710	17940	17940	17940	17940	104
123	20231116	164600	37439710	17940	17940	17940	17940	0
124	20231116	164500	37439710	17940	17940	17940	17940	0
125	20231116	164400	37439710	17940	17940	17940	17940	0
126	20231116	164300	37439710	17940	17940	17940	17940	0
127	20231116	164200	37439710	17940	17940	17940	17940	0
128	20231116	164100	37439710	17940	17940	17940	17940	0
129	20231116	164000	37439710	17940	17940	17940	17940	0
130	20231116	163900	37439710	17940	17940	17940	17940	0
131	20231116	163800	37439710	17940	17940	17940	17940	0
132	20231116	163700	37439710	17940	17940	17940	17940	0
133	20231116	163600	37439710	17940	17940	17940	17940	0
134	20231116	163500	37439710	17940	17940	17940	17940	0
135	20231116	163400	37439710	17940	17940	17940	17940	0
136	20231116	163300	37439710	17940	17940	17940	17940	0
137	20231116	163200	37439710	17940	17940	17940	17940	0
138	20231116	163100	37439710	17940	17940	17940	17940	0
139	20231116	163000	37439710	17940	17940	17940	17940	104
140	20231116	162900	35573950	17940	17940	17940	17940	0
141	20231116	162800	35573950	17940	17940	17940	17940	0
142	20231116	162700	35573950	17940	17940	17940	17940	0
143	20231116	162600	35573950	17940	17940	17940	17940	0
144	20231116	162500	35573950	17940	17940	17940	17940	0
145	20231116	162400	35573950	17940	17940	17940	17940	0
146	20231116	162300	35573950	17940	17940	17940	17940	0
147	20231116	162200	35573950	17940	17940	17940	17940	0
148	20231116	162100	35573950	17940	17940	17940	17940	0
149	20231116	162000	35573950	17940	17940	17940	17940	0
150	20231116	161900	35573950	17940	17940	17940	17940	2
151	20231116	161800	35538070	17940	17940	17940	17940	1
152	20231116	161700	35520130	17930	17930	17930	17930	0
153	20231116	161600	35520130	17930	17930	17930	17930	0
154	20231116	161500	35520130	17930	17930	17930	17930	3
155	20231116	161400	35466340	17930	17930	17930	17930	81
156	20231116	161300	34014010	17940	17940	17940	17940	0
157	20231116	161200	34014010	17940	17940	17940	17940	0
158	20231116	161100	34014010	17940	17940	17940	17940	0
159	20231116	161000	34014010	17940	17940	17940	17940	0
160	20231116	160900	34014010	17940	17940	17940	17940	0
161	20231116	160800	34014010	17940	17940	17940	17940	0
162	20231116	160700	34014010	17940	17940	17940	17940	0
163	20231116	160600	34014010	17940	17940	17940	17940	0
164	20231116	160500	34014010	17940	17940	17940	17940	0
165	20231116	160400	34014010	17940	17940	17940	17940	0
166	20231116	160300	34014010	17940	17940	17940	17940	0
167	20231116	160200	34014010	17940	17900	17940	17900	129
168	20231116	160100	31704870	17900	17900	17900	17900	0
169	20231116	160000	31704870	17900	17900	17900	17900	0
170	20231116	155900	31704870	17900	17900	17900	17900	102
171	20231116	155800	29879070	17910	17910	17910	17910	0
172	20231116	155700	29879070	17910	17910	17910	17910	0
173	20231116	155600	29879070	17910	17910	17910	17910	0
174	20231116	155500	29879070	17910	17910	17910	17910	0
175	20231116	155400	29879070	17910	17910	17910	17910	0
176	20231116	155300	29879070	17910	17910	17910	17910	0
177	20231116	155200	29879070	17910	17910	17910	17910	0
178	20231116	155100	29879070	17910	17910	17910	17910	0
179	20231116	155000	29879070	17910	17910	17910	17910	0
180	20231116	154900	29879070	17910	17910	17910	17910	0
181	20231116	154800	29879070	17910	17910	17910	17910	0
182	20231116	154700	29879070	17910	17910	17910	17910	0
183	20231116	154600	29879070	17910	17910	17910	17910	0
184	20231116	154500	29879070	17910	17910	17910	17910	0
185	20231116	154400	29879070	17910	17910	17910	17910	8
186	20231116	154300	29735790	17910	17910	17910	17910	26
187	20231116	154200	29270130	17940	17940	17940	17940	0
188	20231116	154100	29270130	17940	17940	17940	17940	0
189	20231116	154000	29270130	17940	17940	17940	17940	0
190	20231116	153900	29270130	17940	17940	17940	17940	0
191	20231116	153800	29270130	17940	17940	17940	17940	0
192	20231116	153700	29270130	17940	17940	17940	17940	0
193	20231116	153600	29270130	17940	17940	17940	17940	1
194	20231116	153500	29252190	17940	17940	17940	17940	0
195	20231116	153400	29252190	17940	17940	17940	17940	1
196	20231116	153300	29234250	17940	17940	17940	17940	0
197	20231116	153200	29234250	17940	17940	17940	17940	0
198	20231116	153100	29234250	17940	17940	17940	17940	0
199	20231116	153000	29234250	17940	17940	17940	17940	0
200	20231116	152900	29234250	17940	17940	17940	17940	0
201	20231116	152800	29234250	17940	17940	17940	17940	0
202	20231116	152700	29234250	17940	17940	17940	17940	0
203	20231116	152600	29234250	17940	17940	17940	17940	0
204	20231116	152500	29234250	17940	17940	17940	17940	0
205	20231116	152400	29234250	17940	17940	17940	17940	0
206	20231116	152300	29234250	17940	17940	17940	17940	0
207	20231116	152200	29234250	17940	17940	17940	17940	0
208	20231116	152100	29234250	17940	17940	17940	17940	1
209	20231116	152000	29216310	17940	17940	17940	17940	0
210	20231116	151900	29216310	17940	17940	17940	17940	0
211	20231116	151800	29216310	17940	17940	17940	17940	0
212	20231116	151700	29216310	17940	17940	17940	17940	0
213	20231116	151600	29216310	17940	17940	17940	17940	0
214	20231116	151500	29216310	17940	17940	17940	17940	0
215	20231116	151400	29216310	17940	17940	17940	17940	0
216	20231116	151300	29216310	17940	17940	17940	17940	0
217	20231116	151200	29216310	17940	17940	17940	17940	0
218	20231116	151100	29216310	17940	17940	17940	17940	0
219	20231116	151000	29216310	17940	17940	17940	17940	0
220	20231116	150900	29216310	17940	17940	17940	17940	0
221	20231116	150800	29216310	17940	17940	17940	17940	0
222	20231116	150700	29216310	17940	17940	17940	17940	0
223	20231116	150600	29216310	17940	17940	17940	17940	1
224	20231116	150500	29198370	17950	17950	17950	17950	0
225	20231116	150400	29198370	17950	17950	17950	17950	0
226	20231116	150300	29198370	17950	17950	17950	17950	0
227	20231116	150200	29198370	17950	17950	17950	17950	0
228	20231116	150100	29198370	17950	17950	17950	17950	0
229	20231116	150000	29198370	17950	17950	17950	17950	0
230	20231116	145900	29198370	17950	17950	17950	17950	0
231	20231116	145800	29198370	17950	17950	17950	17950	0
232	20231116	145700	29198370	17950	17950	17950	17950	0
233	20231116	145600	29198370	17950	17950	17950	17950	0
234	20231116	145500	29198370	17950	17950	17950	17950	0
235	20231116	145400	29198370	17950	17950	17950	17950	0
236	20231116	145300	29198370	17950	17950	17950	17950	0
237	20231116	145200	29198370	17950	17950	17950	17950	0
238	20231116	145100	29198370	17950	17950	17950	17950	0
239	20231116	145000	29198370	17950	17950	17950	17950	1
240	20231116	144900	29180420	17950	17950	17950	17950	0
241	20231116	144800	29180420	17950	17950	17950	17950	0
242	20231116	144700	29180420	17950	17950	17950	17950	0
243	20231116	144600	29180420	17950	17950	17950	17950	0
244	20231116	144500	29180420	17950	17950	17950	17950	0
245	20231116	144400	29180420	17950	17950	17950	17950	1
246	20231116	144300	29162470	17950	17950	17950	17950	0
247	20231116	144200	29162470	17950	17950	17950	17950	0
248	20231116	144100	29162470	17950	17950	17950	17950	0
249	20231116	144000	29162470	17950	17950	17950	17950	0
250	20231116	143900	29162470	17950	17950	17950	17950	0
251	20231116	143800	29162470	17950	17950	17950	17950	0
252	20231116	143700	29162470	17950	17950	17950	17950	1
253	20231116	143600	29144520	17900	17900	17900	17900	0
254	20231116	143500	29144520	17900	17900	17900	17900	1
255	20231116	143400	29126620	17950	17950	17950	17950	1
256	20231116	143300	29108670	17950	17950	17950	17950	0
257	20231116	143200	29108670	17950	17950	17950	17950	0
258	20231116	143100	29108670	17950	17950	17950	17950	0
259	20231116	143000	29108670	17950	17950	17950	17950	5
260	20231116	142900	29018920	17950	17950	17950	17950	0
261	20231116	142800	29018920	17950	17950	17950	17950	0
262	20231116	142700	29018920	17950	17950	17950	17950	0
263	20231116	142600	29018920	17950	17950	17950	17950	1
264	20231116	142500	29000970	17920	17920	17920	17920	0
265	20231116	142400	29000970	17920	17920	17920	17920	0
266	20231116	142300	29000970	17920	17920	17920	17920	0
267	20231116	142200	29000970	17920	17920	17920	17920	0
268	20231116	142100	29000970	17920	17920	17920	17920	0
269	20231116	142000	29000970	17920	17920	17920	17920	0
270	20231116	141900	29000970	17920	17920	17920	17920	0
271	20231116	141800	29000970	17920	17920	17920	17920	0
272	20231116	141700	29000970	17920	17920	17920	17920	0
273	20231116	141600	29000970	17920	17920	17920	17920	0
274	20231116	141500	29000970	17920	17920	17920	17920	0
275	20231116	141400	29000970	17920	17920	17920	17920	0
276	20231116	141300	29000970	17920	17920	17920	17920	25
277	20231116	141200	28552970	17950	17950	17950	17950	0
278	20231116	141100	28552970	17950	17950	17950	17950	0
279	20231116	141000	28552970	17950	17950	17950	17950	0
280	20231116	140900	28552970	17950	17950	17950	17950	0
281	20231116	140800	28552970	17950	17950	17950	17950	0
282	20231116	140700	28552970	17950	17950	17950	17950	0
283	20231116	140600	28552970	17950	17950	17950	17950	0
284	20231116	140500	28552970	17950	17950	17950	17950	0
285	20231116	140400	28552970	17950	17950	17950	17950	0
286	20231116	140300	28552970	17950	17950	17950	17950	1
287	20231116	140200	28535020	17950	17950	17950	17950	0
288	20231116	140100	28535020	17950	17950	17950	17950	0
289	20231116	140000	28535020	17950	17950	17950	17950	0
290	20231116	135900	28535020	17950	17950	17950	17950	0
291	20231116	135800	28535020	17950	17950	17950	17950	0
292	20231116	135700	28535020	17950	17950	17950	17950	0
293	20231116	135600	28535020	17950	17950	17950	17950	0
294	20231116	135500	28535020	17950	17950	17950	17950	0
295	20231116	135400	28535020	17950	17950	17950	17950	0
296	20231116	135300	28535020	17950	17950	17950	17950	0
297	20231116	135200	28535020	17950	17950	17950	17950	0
298	20231116	135100	28535020	17950	17950	17950	17950	0
299	20231116	135000	28535020	17950	17950	17950	17950	0
300	20231116	134900	28535020	17950	17950	17950	17950	0
301	20231116	134800	28535020	17950	17950	17950	17950	0
302	20231116	134700	28535020	17950	17950	17950	17950	0
303	20231116	134600	28535020	17950	17950	17950	17950	1
304	20231116	134500	28517070	17950	17950	17950	17950	0
305	20231116	134400	28517070	17950	17950	17950	17950	0
306	20231116	134300	28517070	17950	17950	17950	17950	0
307	20231116	134200	28517070	17950	17950	17950	17950	0
308	20231116	134100	28517070	17950	17950	17950	17950	0
309	20231116	134000	28517070	17950	17950	17950	17950	0
310	20231116	133900	28517070	17950	17950	17950	17950	0
311	20231116	133800	28517070	17950	17950	17950	17950	1
312	20231116	133700	28499120	17950	17950	17950	17950	0
313	20231116	133600	28499120	17950	17950	17950	17950	0
314	20231116	133500	28499120	17950	17950	17950	17950	0
315	20231116	133400	28499120	17950	17950	17950	17950	0
316	20231116	133300	28499120	17950	17950	17950	17950	0
317	20231116	133200	28499120	17950	17950	17950	17950	0
318	20231116	133100	28499120	17950	17880	17950	17880	383
319	20231116	133000	21650870	17880	17880	17880	17880	0
320	20231116	132900	21650870	17880	17880	17880	17880	0
321	20231116	132800	21650870	17880	17880	17880	17880	0
322	20231116	132700	21650870	17880	17880	17880	17880	0
323	20231116	132600	21650870	17880	17880	17880	17880	0
324	20231116	132500	21650870	17880	17880	17880	17880	0
325	20231116	132400	21650870	17880	17880	17880	17880	0
326	20231116	132300	21650870	17880	17880	17880	17880	5
327	20231116	132200	21561470	17880	17880	17880	17880	0
328	20231116	132100	21561470	17880	17880	17880	17880	0
329	20231116	132000	21561470	17880	17880	17880	17880	0
330	20231116	131900	21561470	17880	17880	17880	17880	0
331	20231116	131800	21561470	17880	17880	17880	17880	0
332	20231116	131700	21561470	17880	17880	17880	17880	0
333	20231116	131600	21561470	17880	17880	17880	17880	0
334	20231116	131500	21561470	17880	17880	17880	17880	0
335	20231116	131400	21561470	17880	17880	17880	17880	115
336	20231116	131300	19505270	17880	17880	17880	17880	3
337	20231116	131200	19451630	17880	17880	17880	17880	0
338	20231116	131100	19451630	17880	17880	17880	17880	0
339	20231116	131000	19451630	17880	17880	17880	17880	0
340	20231116	130900	19451630	17880	17880	17880	17880	5
341	20231116	130800	19362230	17910	17910	17910	17910	0
342	20231116	130700	19362230	17910	17910	17910	17910	102
343	20231116	130600	17535410	17930	17930	17930	17930	0
344	20231116	130500	17535410	17930	17930	17930	17930	0
345	20231116	130400	17535410	17930	17930	17930	17930	0
346	20231116	130300	17535410	17930	17930	17930	17930	34
347	20231116	130200	16925790	17910	17910	17910	17910	0
348	20231116	130100	16925790	17910	17900	17910	17900	70
349	20231116	130000	15672710	17900	17900	17900	17900	0
350	20231116	125900	15672710	17900	17900	17900	17900	1
351	20231116	125800	15654810	17900	17900	17900	17900	1
352	20231116	125700	15636910	17870	17870	17870	17870	0
353	20231116	125600	15636910	17870	17870	17870	17870	5
354	20231116	125500	15547560	17870	17870	17870	17870	0
355	20231116	125400	15547560	17870	17870	17870	17870	0
356	20231116	125300	15547560	17870	17870	17870	17870	0
357	20231116	125200	15547560	17870	17870	17870	17870	0
358	20231116	125100	15547560	17870	17870	17870	17870	0
359	20231116	125000	15547560	17870	17870	17870	17870	0
360	20231116	124900	15547560	17870	17870	17870	17870	0
361	20231116	124800	15547560	17870	17870	17870	17870	0
362	20231116	124700	15547560	17870	17870	17870	17870	0
363	20231116	124600	15547560	17870	17870	17870	17870	0
364	20231116	124500	15547560	17870	17870	17870	17870	1
365	20231116	124400	15529690	17870	17870	17870	17870	0
366	20231116	124300	15529690	17870	17870	17870	17870	0
367	20231116	124200	15529690	17870	17870	17870	17870	0
368	20231116	124100	15529690	17870	17870	17870	17870	0
369	20231116	124000	15529690	17870	17870	17870	17870	0
370	20231116	123900	15529690	17870	17870	17870	17870	0
371	20231116	123800	15529690	17870	17870	17870	17870	76
372	20231116	123700	14171570	17880	17890	17890	17880	57
373	20231116	123600	13152110	17900	17900	17900	17900	0
374	20231116	123500	13152110	17900	17900	17900	17900	0
375	20231116	123400	13152110	17900	17900	17900	17900	11
376	20231116	123300	12955210	17910	17910	17910	17910	0
377	20231116	123200	12955210	17910	17910	17910	17910	12
378	20231116	123100	12740290	17930	17930	17930	17930	0
379	20231116	123000	12740290	17930	17930	17930	17930	0
380	20231116	122900	12740290	17930	17930	17930	17930	1
381	20231116	122800	12722360	17910	17910	17910	17910	0
382	20231116	122700	12722360	17910	17910	17910	17910	0
383	20231116	122600	12722360	17910	17910	17910	17910	0
384	20231116	122500	12722360	17910	17910	17910	17910	0
385	20231116	122400	12722360	17910	17910	17910	17910	0
386	20231116	122300	12722360	17910	17910	17910	17910	50
387	20231116	122200	11826860	17910	17910	17910	17910	0
388	20231116	122100	11826860	17910	17910	17910	17910	0
389	20231116	122000	11826860	17910	17910	17910	17910	0
390	20231116	121900	11826860	17910	17910	17910	17910	0
391	20231116	121800	11826860	17910	17910	17910	17910	1
392	20231116	121700	11808950	17910	17910	17910	17910	7
393	20231116	121600	11683580	17890	17890	17890	17890	88
394	20231116	121500	10109260	17880	17880	17880	17880	56
395	20231116	121400	9107980	17870	17870	17870	17870	0
396	20231116	121300	9107980	17870	17870	17870	17870	0
397	20231116	121200	9107980	17870	17870	17870	17870	0
398	20231116	121100	9107980	17870	17870	17870	17870	0
399	20231116	121000	9107980	17870	17870	17870	17870	0
400	20231116	120900	9107980	17870	17870	17870	17870	0
401	20231116	120800	9107980	17870	17870	17870	17870	0
402	20231116	120700	9107980	17870	17870	17870	17870	0
403	20231116	120600	9107980	17870	17870	17870	17870	24
404	20231116	120500	8679100	17870	17870	17870	17870	0
405	20231116	120400	8679100	17870	17870	17870	17870	0
406	20231116	120300	8679100	17870	17870	17870	17870	0
407	20231116	120200	8679100	17870	17870	17870	17870	0
408	20231116	120100	8679100	17870	17870	17870	17870	1
409	20231116	120000	8661230	17870	17870	17870	17870	0
410	20231116	115900	8661230	17870	17870	17870	17870	0
411	20231116	115800	8661230	17870	17870	17870	17870	0
412	20231116	115700	8661230	17870	17870	17870	17870	0
413	20231116	115600	8661230	17870	17870	17870	17870	0
414	20231116	115500	8661230	17870	17870	17870	17870	0
415	20231116	115400	8661230	17870	17870	17870	17870	0
416	20231116	115300	8661230	17870	17870	17870	17870	0
417	20231116	115200	8661230	17870	17870	17870	17870	0
418	20231116	115100	8661230	17870	17870	17870	17870	0
419	20231116	115000	8661230	17870	17870	17870	17870	0
420	20231116	114900	8661230	17870	17870	17870	17870	5
421	20231116	114800	8571880	17900	17900	17900	17900	0
422	20231116	114700	8571880	17900	17900	17900	17900	0
423	20231116	114600	8571880	17900	17900	17900	17900	0
424	20231116	114500	8571880	17900	17900	17900	17900	0
425	20231116	114400	8571880	17900	17900	17900	17900	0
426	20231116	114300	8571880	17900	17900	17900	17900	0
427	20231116	114200	8571880	17900	17900	17900	17900	0
428	20231116	114100	8571880	17900	17900	17900	17900	0
429	20231116	114000	8571880	17900	17900	17900	17900	0
430	20231116	113900	8571880	17900	17900	17900	17900	0
431	20231116	113800	8571880	17900	17900	17900	17900	0
432	20231116	113700	8571880	17900	17900	17900	17900	0
433	20231116	113600	8571880	17900	17900	17900	17900	0
434	20231116	113500	8571880	17900	17900	17900	17900	0
435	20231116	113400	8571880	17900	17900	17900	17900	0
436	20231116	113300	8571880	17900	17900	17900	17900	0
437	20231116	113200	8571880	17900	17900	17900	17900	0
438	20231116	113100	8571880	17900	17900	17900	17900	0
439	20231116	113000	8571880	17900	17900	17900	17900	0
440	20231116	112900	8571880	17900	17900	17900	17900	0
441	20231116	112800	8571880	17900	17900	17900	17900	0
442	20231116	112700	8571880	17900	17900	17900	17900	1
443	20231116	112600	8553980	17930	17930	17930	17930	0
444	20231116	112500	8553980	17930	17930	17930	17930	0
445	20231116	112400	8553980	17930	17930	17930	17930	0
446	20231116	112300	8553980	17930	17930	17930	17930	0
447	20231116	112200	8553980	17930	17930	17930	17930	0
448	20231116	112100	8553980	17930	17930	17930	17930	0
449	20231116	112000	8553980	17930	17930	17930	17930	0
450	20231116	111900	8553980	17930	17930	17930	17930	0
451	20231116	111800	8553980	17930	17930	17930	17930	0
452	20231116	111700	8553980	17930	17930	17930	17930	0
453	20231116	111600	8553980	17930	17930	17930	17930	0
454	20231116	111500	8553980	17930	17930	17930	17930	0
455	20231116	111400	8553980	17930	17930	17930	17930	0
456	20231116	111300	8553980	17930	17930	17930	17930	0
457	20231116	111200	8553980	17930	17930	17930	17930	0
458	20231116	111100	8553980	17930	17930	17930	17930	0
459	20231116	111000	8553980	17930	17930	17930	17930	0
460	20231116	110900	8553980	17930	17930	17930	17930	0
461	20231116	110800	8553980	17930	17930	17930	17930	0
462	20231116	110700	8553980	17930	17930	17930	17930	0
463	20231116	110600	8553980	17930	17930	17930	17930	0
464	20231116	110500	8553980	17930	17930	17930	17930	0
465	20231116	110400	8553980	17930	17930	17930	17930	0
466	20231116	110300	8553980	17930	17930	17930	17930	0
467	20231116	110200	8553980	17930	17930	17930	17930	0
468	20231116	110100	8553980	17930	17930	17930	17930	0
469	20231116	110000	8553980	17930	17930	17930	17930	0
470	20231116	105900	8553980	17930	17930	17930	17930	0
471	20231116	105800	8553980	17930	17930	17930	17930	0
472	20231116	105700	8553980	17930	17930	17930	17930	0
473	20231116	105600	8553980	17930	17930	17930	17930	1
474	20231116	105500	8536050	17700	17700	17700	17700	0
475	20231116	105400	8536050	17700	17700	17700	17700	0
476	20231116	105300	8536050	17700	17700	17700	17700	0
477	20231116	105200	8536050	17700	17700	17700	17700	0
478	20231116	105100	8536050	17700	17700	17700	17700	0
479	20231116	105000	8536050	17700	17700	17700	17700	0
480	20231116	104900	8536050	17700	17700	17700	17700	0
481	20231116	104800	8536050	17700	17700	17700	17700	0
482	20231116	104700	8536050	17700	17700	17700	17700	0
483	20231116	104600	8536050	17700	17700	17700	17700	0
484	20231116	104500	8536050	17700	17700	17700	17700	0
485	20231116	104400	8536050	17700	17700	17700	17700	0
486	20231116	104300	8536050	17700	17700	17700	17700	0
487	20231116	104200	8536050	17700	17770	17770	17700	110
488	20231116	104100	6584950	17980	17980	17980	17980	0
489	20231116	104000	6584950	17980	17980	17980	17980	1
490	20231116	103900	6566970	17760	17760	17760	17760	0
491	20231116	103800	6566970	17760	17760	17760	17760	0
492	20231116	103700	6566970	17760	17800	17800	17760	57
493	20231116	103600	5553940	17980	17980	17980	17980	0
494	20231116	103500	5553940	17980	17980	17980	17980	0
495	20231116	103400	5553940	17980	17980	17980	17980	0
496	20231116	103300	5553940	17980	17980	17980	17980	0
497	20231116	103200	5553940	17980	17980	17980	17980	1
498	20231116	103100	5535960	17990	17990	17990	17990	0
499	20231116	103000	5535960	17990	17990	17990	17990	0
500	20231116	102900	5535960	17990	17990	17990	17990	0
501	20231116	102800	5535960	17990	17990	17990	17990	0
502	20231116	102700	5535960	17990	17990	17990	17990	0
503	20231116	102600	5535960	17990	17990	17990	17990	0
504	20231116	102500	5535960	17990	17990	17990	17990	0
505	20231116	102400	5535960	17990	17990	17990	17990	0
506	20231116	102300	5535960	17990	17990	17990	17990	0
507	20231116	102200	5535960	17990	17990	17990	17990	0
508	20231116	102100	5535960	17990	17990	17990	17990	0
509	20231116	102000	5535960	17990	17990	17990	17990	0
510	20231116	101900	5535960	17990	17990	17990	17990	0
511	20231116	101800	5535960	17990	17990	17990	17990	0
512	20231116	101700	5535960	17990	17960	17990	17960	2
513	20231116	101600	5500010	17880	17880	17880	17880	0
514	20231116	101500	5500010	17880	17880	17880	17880	0
515	20231116	101400	5500010	17880	17880	17880	17880	19
516	20231116	101300	5160290	17990	17990	17990	17990	0
517	20231116	101200	5160290	17990	17990	17990	17990	0
518	20231116	101100	5160290	17990	17990	17990	17990	0
519	20231116	101000	5160290	17990	17990	17990	17990	0
520	20231116	100900	5160290	17990	17990	17990	17990	0
521	20231116	100800	5160290	17990	17990	17990	17990	0
522	20231116	100700	5160290	17990	17990	17990	17990	0
523	20231116	100600	5160290	17990	17990	17990	17990	0
524	20231116	100500	5160290	17990	17990	17990	17990	3
525	20231116	100400	5106320	17980	17980	17980	17980	0
526	20231116	100300	5106320	17980	17980	17980	17980	0
527	20231116	100200	5106320	17980	17980	17980	17980	0
528	20231116	100100	5106320	17980	17980	17980	17980	0
529	20231116	100000	5106320	17980	17980	17980	17980	284