KissMeData/006840/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184800	195883420	17950	17950	17950	17950	154
3	20231113	184700	195883420	17950	17950	17950	17950	0
4	20231113	184600	195883420	17950	17950	17950	17950	0
5	20231113	184500	195883420	17950	17950	17950	17950	0
6	20231113	184400	195883420	17950	17950	17950	17950	0
7	20231113	184300	195883420	17950	17950	17950	17950	0
8	20231113	184200	195883420	17950	17950	17950	17950	0
9	20231113	184100	195883420	17950	17950	17950	17950	0
10	20231113	184000	195883420	17950	17950	17950	17950	0
11	20231113	183900	195883420	17950	17950	17950	17950	0
12	20231113	183800	195883420	17950	17950	17950	17950	0
13	20231113	183700	195883420	17950	17950	17950	17950	0
14	20231113	183600	195883420	17950	17950	17950	17950	0
15	20231113	183500	195883420	17950	17950	17950	17950	0
16	20231113	183400	195883420	17950	17950	17950	17950	0
17	20231113	183300	195883420	17950	17950	17950	17950	0
18	20231113	183200	195883420	17950	17950	17950	17950	0
19	20231113	183100	195883420	17950	17950	17950	17950	0
20	20231113	183000	195883420	17950	17950	17950	17950	0
21	20231113	182900	195883420	17950	17950	17950	17950	0
22	20231113	182800	195883420	17950	17950	17950	17950	0
23	20231113	182700	195883420	17950	17950	17950	17950	0
24	20231113	182600	195883420	17950	17950	17950	17950	0
25	20231113	182500	195883420	17950	17950	17950	17950	0
26	20231113	182400	195883420	17950	17950	17950	17950	0
27	20231113	182300	195883420	17950	17950	17950	17950	0
28	20231113	182200	195883420	17950	17950	17950	17950	0
29	20231113	182100	195883420	17950	17950	17950	17950	0
30	20231113	182000	195883420	17950	17950	17950	17950	0
31	20231113	181900	195883420	17950	17950	17950	17950	0
32	20231113	181800	195883420	17950	17950	17950	17950	154
33	20231113	181700	195883420	17950	17950	17950	17950	0
34	20231113	181600	195883420	17950	17950	17950	17950	0
35	20231113	181500	195883420	17950	17950	17950	17950	0
36	20231113	181400	195883420	17950	17950	17950	17950	0
37	20231113	181300	195883420	17950	17950	17950	17950	0
38	20231113	181200	195883420	17950	17950	17950	17950	0
39	20231113	181100	195883420	17950	17950	17950	17950	0
40	20231113	181000	195883420	17950	17950	17950	17950	0
41	20231113	180900	195883420	17950	17950	17950	17950	0
42	20231113	180800	195883420	17950	17950	17950	17950	0
43	20231113	180700	195883420	17950	17950	17950	17950	0
44	20231113	180600	195883420	17950	17950	17950	17950	0
45	20231113	180500	195883420	17950	17950	17950	17950	0
46	20231113	180400	195883420	17950	17950	17950	17950	0
47	20231113	180300	195883420	17950	17950	17950	17950	0
48	20231113	180200	195883420	17950	17950	17950	17950	0
49	20231113	180100	195883420	17950	17950	17950	17950	0
50	20231113	180000	195883420	17950	17950	17950	17950	0
51	20231113	175900	195883420	17950	17950	17950	17950	0
52	20231113	175800	195883420	17950	17950	17950	17950	0
53	20231113	175700	195883420	17950	17950	17950	17950	0
54	20231113	175600	195883420	17950	17950	17950	17950	0
55	20231113	175500	195883420	17950	17950	17950	17950	0
56	20231113	175400	195883420	17950	17950	17950	17950	0
57	20231113	175300	195883420	17950	17950	17950	17950	0
58	20231113	175200	195883420	17950	17950	17950	17950	0
59	20231113	175100	195883420	17950	17950	17950	17950	0
60	20231113	175000	195883420	17950	17950	17950	17950	0
61	20231113	174900	195883420	17950	17950	17950	17950	0
62	20231113	174800	195883420	17950	17950	17950	17950	154
63	20231113	174700	195883420	17950	17950	17950	17950	0
64	20231113	174600	195883420	17950	17950	17950	17950	0
65	20231113	174500	195883420	17950	17950	17950	17950	0
66	20231113	174400	195883420	17950	17950	17950	17950	0
67	20231113	174300	195883420	17950	17950	17950	17950	0
68	20231113	174200	195883420	17950	17950	17950	17950	0
69	20231113	174100	195883420	17950	17950	17950	17950	0
70	20231113	174000	195883420	17950	17950	17950	17950	0
71	20231113	173900	195883420	17950	17950	17950	17950	0
72	20231113	173800	195883420	17950	17950	17950	17950	0
73	20231113	173700	195883420	17950	17950	17950	17950	0
74	20231113	173600	195883420	17950	17950	17950	17950	0
75	20231113	173500	195883420	17950	17950	17950	17950	0
76	20231113	173400	195883420	17950	17950	17950	17950	0
77	20231113	173300	195883420	17950	17950	17950	17950	0
78	20231113	173200	195883420	17950	17950	17950	17950	0
79	20231113	173100	195883420	17950	17950	17950	17950	0
80	20231113	173000	195883420	17950	17950	17950	17950	0
81	20231113	172900	195883420	17950	17950	17950	17950	0
82	20231113	172800	195883420	17950	17950	17950	17950	0
83	20231113	172700	195883420	17950	17950	17950	17950	0
84	20231113	172600	195883420	17950	17950	17950	17950	0
85	20231113	172500	195883420	17950	17950	17950	17950	0
86	20231113	172400	195883420	17950	17950	17950	17950	0
87	20231113	172300	195883420	17950	17950	17950	17950	0
88	20231113	172200	195883420	17950	17950	17950	17950	0
89	20231113	172100	195883420	17950	17950	17950	17950	0
90	20231113	172000	195883420	17950	17950	17950	17950	0
91	20231113	171900	195883420	17950	17950	17950	17950	0
92	20231113	171800	195883420	17950	17950	17950	17950	154
93	20231113	171700	195883420	17950	17950	17950	17950	0
94	20231113	171600	195883420	17950	17950	17950	17950	0
95	20231113	171500	195883420	17950	17950	17950	17950	0
96	20231113	171400	195883420	17950	17950	17950	17950	0
97	20231113	171300	195883420	17950	17950	17950	17950	0
98	20231113	171200	195883420	17950	17950	17950	17950	0
99	20231113	171100	195883420	17950	17950	17950	17950	0
100	20231113	171000	195883420	17950	17950	17950	17950	0
101	20231113	170900	195883420	17950	17950	17950	17950	0
102	20231113	170800	195883420	17950	17950	17950	17950	0
103	20231113	170700	195883420	17950	17950	17950	17950	0
104	20231113	170600	195883420	17950	17950	17950	17950	0
105	20231113	170500	195883420	17950	17950	17950	17950	0
106	20231113	170400	195883420	17950	17950	17950	17950	0
107	20231113	170300	195883420	17950	17950	17950	17950	0
108	20231113	170200	195883420	17950	17950	17950	17950	0
109	20231113	170100	195883420	17950	17950	17950	17950	0
110	20231113	170000	195883420	17950	17950	17950	17950	0
111	20231113	165900	195883420	17950	17950	17950	17950	0
112	20231113	165800	195883420	17950	17950	17950	17950	0
113	20231113	165700	195883420	17950	17950	17950	17950	0
114	20231113	165600	195883420	17950	17950	17950	17950	0
115	20231113	165500	195883420	17950	17950	17950	17950	0
116	20231113	165400	195883420	17950	17950	17950	17950	0
117	20231113	165300	195883420	17950	17950	17950	17950	0
118	20231113	165200	195883420	17950	17950	17950	17950	0
119	20231113	165100	195883420	17950	17950	17950	17950	0
120	20231113	165000	195883420	17950	17950	17950	17950	0
121	20231113	164900	195883420	17950	17950	17950	17950	0
122	20231113	164800	195883420	17950	17950	17950	17950	154
123	20231113	164700	195883420	17950	17950	17950	17950	0
124	20231113	164600	195883420	17950	17950	17950	17950	0
125	20231113	164500	195883420	17950	17950	17950	17950	0
126	20231113	164400	195883420	17950	17950	17950	17950	0
127	20231113	164300	195883420	17950	17950	17950	17950	0
128	20231113	164200	195883420	17950	17950	17950	17950	0
129	20231113	164100	195883420	17950	17950	17950	17950	0
130	20231113	164000	195883420	17950	17950	17950	17950	0
131	20231113	163900	195883420	17950	17950	17950	17950	0
132	20231113	163800	195883420	17950	17950	17950	17950	0
133	20231113	163700	195883420	17950	17950	17950	17950	0
134	20231113	163600	195883420	17950	17950	17950	17950	0
135	20231113	163500	195883420	17950	17950	17950	17950	0
136	20231113	163400	195883420	17950	17950	17950	17950	0
137	20231113	163300	195883420	17950	17950	17950	17950	0
138	20231113	163200	195883420	17950	17950	17950	17950	0
139	20231113	163100	195883420	17950	17950	17950	17950	0
140	20231113	163000	195883420	17950	17950	17950	17950	0
141	20231113	162900	195883420	17950	17950	17950	17950	0
142	20231113	162800	195883420	17950	17950	17950	17950	0
143	20231113	162700	195883420	17950	17950	17950	17950	0
144	20231113	162600	195883420	17950	17950	17950	17950	0
145	20231113	162500	195883420	17950	17950	17950	17950	0
146	20231113	162400	195883420	17950	17950	17950	17950	0
147	20231113	162300	195883420	17950	17950	17950	17950	0
148	20231113	162200	195883420	17950	17950	17950	17950	0
149	20231113	162100	195883420	17950	17950	17950	17950	0
150	20231113	162000	195883420	17950	17950	17950	17950	0
151	20231113	161900	195883420	17950	17950	17950	17950	0
152	20231113	161800	195883420	17950	17950	17950	17950	154
153	20231113	161700	195883420	17950	17950	17950	17950	0
154	20231113	161600	195883420	17950	17950	17950	17950	0
155	20231113	161500	195883420	17950	17950	17950	17950	0
156	20231113	161400	195883420	17950	17950	17950	17950	0
157	20231113	161300	195883420	17950	17950	17950	17950	0
158	20231113	161200	195883420	17950	17950	17950	17950	0
159	20231113	161100	195883420	17950	17950	17950	17950	0
160	20231113	161000	195883420	17950	17950	17950	17950	0
161	20231113	160900	195883420	17950	17950	17950	17950	0
162	20231113	160800	195883420	17950	17950	17950	17950	0
163	20231113	160700	195883420	17950	17950	17950	17950	0
164	20231113	160600	195883420	17950	17950	17950	17950	0
165	20231113	160500	195883420	17950	17950	17950	17950	0
166	20231113	160400	195883420	17950	17950	17950	17950	0
167	20231113	160300	195883420	17950	17950	17950	17950	0
168	20231113	160200	195883420	17950	17950	17950	17950	0
169	20231113	160100	195883420	17950	17950	17950	17950	0
170	20231113	160000	195883420	17950	17950	17950	17950	0
171	20231113	155900	195883420	17950	17950	17950	17950	0
172	20231113	155800	195883420	17950	17950	17950	17950	0
173	20231113	155700	195883420	17950	17950	17950	17950	0
174	20231113	155600	195883420	17950	17950	17950	17950	0
175	20231113	155500	195883420	17950	17950	17950	17950	0
176	20231113	155400	195883420	17950	17950	17950	17950	0
177	20231113	155300	195883420	17950	17950	17950	17950	0
178	20231113	155200	195883420	17950	17950	17950	17950	0
179	20231113	155100	195883420	17950	17950	17950	17950	0
180	20231113	155000	195883420	17950	17950	17950	17950	0
181	20231113	154900	195883420	17950	17950	17950	17950	0
182	20231113	154800	195883420	17950	17950	17950	17950	154
183	20231113	154700	195883420	17950	17950	17950	17950	0
184	20231113	154600	195883420	17950	17950	17950	17950	0
185	20231113	154500	195883420	17950	17950	17950	17950	0
186	20231113	154400	195883420	17950	17950	17950	17950	0
187	20231113	154300	195883420	17950	17950	17950	17950	0
188	20231113	154200	195883420	17950	17950	17950	17950	0
189	20231113	154100	195883420	17950	17950	17950	17950	0
190	20231113	154000	195883420	17950	17950	17950	17950	0
191	20231113	153900	195883420	17950	17950	17950	17950	0
192	20231113	153800	195883420	17950	17950	17950	17950	0
193	20231113	153700	195883420	17950	17950	17950	17950	0
194	20231113	153600	195883420	17950	17950	17950	17950	0
195	20231113	153500	195883420	17950	17950	17950	17950	0
196	20231113	153400	195883420	17950	17950	17950	17950	0
197	20231113	153300	195883420	17950	17950	17950	17950	0
198	20231113	153200	195883420	17950	17950	17950	17950	0
199	20231113	153100	195883420	17950	17950	17950	17950	0
200	20231113	153000	195883420	17950	17950	17950	17950	154
201	20231113	152900	193119120	17980	17980	17980	17980	0
202	20231113	152800	193119120	17980	17980	17980	17980	0
203	20231113	152700	193119120	17980	17980	17980	17980	0
204	20231113	152600	193119120	17980	17980	17980	17980	0
205	20231113	152500	193119120	17980	17980	17980	17980	0
206	20231113	152400	193119120	17980	17980	17980	17980	0
207	20231113	152300	193119120	17980	17980	17980	17980	0
208	20231113	152200	193119120	17980	17980	17980	17980	0
209	20231113	152100	193119120	17980	17980	17980	17980	0
210	20231113	152000	193119120	17980	17980	17980	17980	0
211	20231113	151900	193119120	17980	17980	17980	17980	5
212	20231113	151800	193029220	17990	17990	17990	17990	5
213	20231113	151700	192939270	17990	17990	17990	17990	16
214	20231113	151600	192651430	17990	18000	18000	17990	28
215	20231113	151500	192147530	18000	18000	18000	17990	12
216	20231113	151400	191931580	18000	18000	18000	18000	26
217	20231113	151300	191463580	18000	18000	18000	18000	13
218	20231113	151200	191229580	18000	18000	18000	18000	16
219	20231113	151100	190941580	18000	18000	18000	18000	47
220	20231113	151000	190095580	18000	17980	18000	17980	11
221	20231113	150900	189897660	18000	18000	18000	17980	37
222	20231113	150800	189231820	18000	18000	18000	18000	18
223	20231113	150700	188907820	18000	18000	18000	18000	18
224	20231113	150600	188583820	18000	18000	18000	18000	4
225	20231113	150500	188511820	18000	18000	18000	18000	30
226	20231113	150400	187971820	18000	18000	18000	18000	22
227	20231113	150300	187575820	18000	18000	18000	18000	15
228	20231113	150200	187305820	18000	18000	18000	18000	23
229	20231113	150100	186891820	18000	18000	18000	18000	20
230	20231113	150000	186531820	18000	18000	18000	18000	24
231	20231113	145900	186099820	18000	18000	18000	18000	29
232	20231113	145800	185577820	18000	18000	18000	18000	7
233	20231113	145700	185451820	18000	18000	18000	18000	35
234	20231113	145600	184821820	18000	17990	18000	17990	2
235	20231113	145500	184785830	17990	18000	18000	17990	33
236	20231113	145400	184191920	18000	18000	18000	17990	18
237	20231113	145300	183867940	18000	18000	18000	18000	9
238	20231113	145200	183705940	18000	18000	18000	18000	34
239	20231113	145100	183093940	18000	18000	18000	18000	9
240	20231113	145000	182931940	18000	18000	18000	18000	28
241	20231113	144900	182427940	18000	18000	18000	18000	11
242	20231113	144800	182229940	18000	18000	18000	17990	32
243	20231113	144700	181653950	18000	18000	18000	18000	22
244	20231113	144600	181257950	18000	18000	18000	17990	18
245	20231113	144500	180934000	18000	18000	18000	18000	22
246	20231113	144400	180538000	18000	18000	18000	18000	9
247	20231113	144300	180376000	18000	18000	18000	18000	28
248	20231113	144200	179872000	18000	18000	18000	18000	7
249	20231113	144100	179746000	18000	18000	18000	18000	34
250	20231113	144000	179134000	18000	18000	18000	18000	20
251	20231113	143900	178774000	18000	18000	18000	18000	17
252	20231113	143800	178468000	18000	18000	18000	17990	20
253	20231113	143700	178108010	18000	18000	18000	18000	14
254	20231113	143600	177856010	18000	18000	18000	18000	24
255	20231113	143500	177424010	18000	18000	18000	17990	24
256	20231113	143400	176992020	18000	18000	18000	18000	18
257	20231113	143300	176668020	18000	18000	18000	18000	18
258	20231113	143200	176344020	18000	18000	18000	18000	16
259	20231113	143100	176056020	18000	18000	18000	18000	18
260	20231113	143000	175732020	18000	18000	18000	18000	28
261	20231113	142900	175228020	18000	18000	18000	18000	11
262	20231113	142800	175030020	18000	18000	18000	18000	34
263	20231113	142700	174418020	18000	18000	18000	18000	9
264	20231113	142600	174256020	18000	17990	18000	17990	37
265	20231113	142500	173590150	17990	18000	18000	17990	18
266	20231113	142400	173266220	18000	18000	18000	18000	22
267	20231113	142300	172870220	18000	18000	18000	18000	32
268	20231113	142200	172294220	18000	18000	18000	18000	3
269	20231113	142100	172240220	17990	17990	17990	17990	26
270	20231113	142000	171772480	17990	17990	17990	17990	11
271	20231113	141900	171574590	17990	17990	18000	17980	77
272	20231113	141800	170189290	18000	18000	18000	18000	22
273	20231113	141700	169793290	18000	18000	18000	18000	18
274	20231113	141600	169469290	18000	18000	18000	18000	22
275	20231113	141500	169073290	18000	18000	18000	18000	14
276	20231113	141400	168821290	18000	18000	18000	18000	24
277	20231113	141300	168389290	18000	18000	18000	18000	22
278	20231113	141200	167993290	18000	18000	18000	18000	20
279	20231113	141100	167633290	18000	18000	18000	18000	16
280	20231113	141000	167345290	18000	18000	18000	18000	20
281	20231113	140900	166985290	18000	18000	18000	18000	24
282	20231113	140800	166553290	18000	18000	18000	18000	9
283	20231113	140700	166391290	18000	18000	18000	18000	21
284	20231113	140600	166013290	18000	18000	18000	17990	37
285	20231113	140500	165347340	18000	18000	18000	18000	9
286	20231113	140400	165185340	18000	18000	18000	18000	29
287	20231113	140300	164663340	18000	18000	18000	18000	9
288	20231113	140200	164501340	18000	18000	18000	18000	22
289	20231113	140100	164105340	18000	18000	18000	18000	42
290	20231113	140000	163349340	18000	18000	18000	18000	3
291	20231113	135900	163295340	18000	18000	18000	18000	31
292	20231113	135800	162737340	18000	18000	18000	18000	9
293	20231113	135700	162575340	18000	18000	18000	18000	29
294	20231113	135600	162053340	18000	18000	18000	17990	24
295	20231113	135500	161621400	18000	18000	18000	17990	118
296	20231113	135400	159498400	18000	18000	18000	18000	44
297	20231113	135300	158706400	18000	18000	18000	18000	5
298	20231113	135200	158616400	18000	18000	18000	18000	19
299	20231113	135100	158274400	18000	18000	18000	18000	10
300	20231113	135000	158094400	18000	18000	18000	17990	56
301	20231113	134900	157086630	17990	18000	18000	17990	350
302	20231113	134800	150789870	18000	18000	18000	18000	20
303	20231113	134700	150429870	18000	18000	18000	18000	22
304	20231113	134600	150033870	18000	18000	18000	18000	129
305	20231113	134500	147711870	18000	18000	18000	18000	5
306	20231113	134400	147621870	18000	18000	18000	18000	33
307	20231113	134300	147027870	18000	18000	18000	18000	33
308	20231113	134200	146433870	18000	18000	18000	18000	3
309	20231113	134100	146379870	18000	18000	18000	18000	17
310	20231113	134000	146073870	18000	18000	18000	18000	31
311	20231113	133900	145515870	18000	18000	18000	18000	18
312	20231113	133800	145191870	18000	18000	18000	18000	27
313	20231113	133700	144705870	18000	17990	18000	17990	35
314	20231113	133600	144075890	18000	18000	18000	18000	403
315	20231113	133500	136821890	18000	18000	18000	18000	16
316	20231113	133400	136533890	18000	18000	18000	18000	8
317	20231113	133300	136389890	18000	18000	18000	18000	27
318	20231113	133200	135903890	18000	18000	18000	18000	33
319	20231113	133100	135309890	18000	18000	18000	18000	4
320	20231113	133000	135237890	18000	18000	18000	18000	43
321	20231113	132900	134463890	18000	18000	18000	18000	178
322	20231113	132800	131259890	18000	18000	18000	18000	19
323	20231113	132700	130917890	18000	18000	18000	18000	16
324	20231113	132600	130629890	18000	18000	18000	18000	40
325	20231113	132500	129909890	18000	18000	18000	18000	9
326	20231113	132400	129747890	18000	18000	18000	17990	24
327	20231113	132300	129315930	18000	18000	18000	18000	18
328	20231113	132200	128991930	18000	18000	18000	18000	18
329	20231113	132100	128667930	18000	18000	18000	18000	27
330	20231113	132000	128181930	18000	18000	18000	18000	24
331	20231113	131900	127749930	18000	18000	18000	18000	18
332	20231113	131800	127425930	18000	18000	18000	18000	11
333	20231113	131700	127227930	18000	18000	18000	18000	18
334	20231113	131600	126903930	18000	18000	18000	18000	18
335	20231113	131500	126579930	18000	18000	18000	18000	42
336	20231113	131400	125823930	18000	18000	18000	18000	11
337	20231113	131300	125625930	18000	18000	18000	18000	2240
338	20231113	131200	85305930	18000	18000	18000	18000	4
339	20231113	131100	85233930	18000	18000	18000	18000	9
340	20231113	131000	85071930	18000	18000	18000	17990	429
341	20231113	130900	77350230	18000	18000	18000	18000	5
342	20231113	130800	77260230	18000	18000	18000	18000	17
343	20231113	130700	76954230	18000	18000	18000	18000	11
344	20231113	130600	76756230	18000	18000	18000	18000	236
345	20231113	130500	72508230	18000	18000	18000	18000	4
346	20231113	130400	72436230	18000	18000	18000	18000	41
347	20231113	130300	71698230	18000	17990	18000	17990	22
348	20231113	130200	71302240	18000	18000	18000	18000	16
349	20231113	130100	71014240	17990	18000	18000	17990	6
350	20231113	130000	70906250	18000	18000	18000	17990	11
351	20231113	125900	70708260	18000	18000	18000	18000	56
352	20231113	125800	69700260	18000	18000	18000	18000	2
353	20231113	125700	69664260	18000	18000	18000	18000	18
354	20231113	125600	69340260	18000	18000	18000	18000	22
355	20231113	125500	68944260	18000	18000	18000	18000	20
356	20231113	125400	68584260	18000	18000	18000	18000	4
357	20231113	125300	68512260	18000	18000	18000	18000	54
358	20231113	125200	67540260	17990	17990	17990	17990	29
359	20231113	125100	67018550	17990	18000	18000	17990	93
360	20231113	125000	65345260	18000	18000	18000	18000	9
361	20231113	124900	65183260	18000	18000	18000	18000	22
362	20231113	124800	64787260	18000	18000	18000	18000	42
363	20231113	124700	64031260	18000	18000	18000	18000	0
364	20231113	124600	64031260	18000	18000	18000	18000	33
365	20231113	124500	63437260	18000	17990	18000	17990	72
366	20231113	124400	62141960	17990	17990	17990	17990	20
367	20231113	124300	61782160	17990	17990	17990	17990	4
368	20231113	124200	61710200	17990	17990	17990	17990	55
369	20231113	124100	60720750	17990	17990	17990	17990	13
370	20231113	124000	60486880	17980	17990	17990	17980	39
371	20231113	123900	59785570	17990	18000	18000	17990	149
372	20231113	123800	57104860	18000	18000	18000	18000	9
373	20231113	123700	56942860	18000	18000	18000	18000	46
374	20231113	123600	56114860	18000	18000	18000	18000	16
375	20231113	123500	55826860	18000	18000	18000	18000	13
376	20231113	123400	55592860	18000	18000	18000	18000	9
377	20231113	123300	55430860	18000	18000	18000	18000	20
378	20231113	123200	55070860	18000	18000	18000	18000	18
379	20231113	123100	54746860	18000	18000	18000	18000	40
380	20231113	123000	54026860	18000	18000	18000	18000	11
381	20231113	122900	53828860	18000	18000	18000	18000	22
382	20231113	122800	53432860	18000	18000	18000	18000	15
383	20231113	122700	53162860	18000	18000	18000	18000	9
384	20231113	122600	53000860	18000	18000	18000	18000	18
385	20231113	122500	52676860	18000	18000	18000	18000	42
386	20231113	122400	51920860	18000	18000	18000	18000	18
387	20231113	122300	51596860	18000	17990	18000	17990	54
388	20231113	122200	50625360	18000	18000	18000	18000	33
389	20231113	122100	50031360	18000	17990	18000	17990	9
390	20231113	122000	49869410	18000	18000	18000	17990	38
391	20231113	121900	49185420	18000	18000	18000	17990	26
392	20231113	121800	48717430	18000	18000	18000	18000	9
393	20231113	121700	48555430	18000	18000	18000	17990	14
394	20231113	121600	48303440	18000	18000	18000	18000	18
395	20231113	121500	47979440	17990	17990	18000	17990	42
396	20231113	121400	47223570	18000	18000	18000	18000	28
397	20231113	121300	46719570	18000	17990	18000	17990	22
398	20231113	121200	46323620	17990	18000	18000	17990	21
399	20231113	121100	45945630	18000	18000	18000	18000	20
400	20231113	121000	45585630	18000	18000	18000	18000	4
401	20231113	120900	45513630	18000	18000	18000	18000	33
402	20231113	120800	44919630	18000	18000	18000	18000	31
403	20231113	120700	44361630	18000	18000	18000	18000	9
404	20231113	120600	44199630	18000	18000	18000	18000	12
405	20231113	120500	43983630	18000	18000	18000	17990	28
406	20231113	120400	43479660	18000	18000	18000	18000	18
407	20231113	120300	43155660	18000	18000	18000	18000	27
408	20231113	120200	42669660	18000	18000	18000	18000	29
409	20231113	120100	42147660	18000	18000	18000	18000	9
410	20231113	120000	41985660	18000	18000	18000	18000	15
411	20231113	115900	41715660	18000	18000	18000	18000	5
412	20231113	115800	41625660	18000	18000	18000	18000	46
413	20231113	115700	40797660	18000	18000	18000	18000	20
414	20231113	115600	40437660	17990	18000	18000	17990	11
415	20231113	115500	40239680	18000	18000	18000	18000	25
416	20231113	115400	39789680	18000	18000	18000	18000	11
417	20231113	115300	39591680	18000	18000	18000	18000	18
418	20231113	115200	39267680	18000	18000	18000	18000	28
419	20231113	115100	38763680	18000	17980	18000	17980	178
420	20231113	115000	35561230	17980	17990	17990	17980	11
421	20231113	114900	35363360	17990	17990	17990	17990	14
422	20231113	114800	35111500	17990	17990	17990	17990	20
423	20231113	114700	34751700	17990	17980	17990	17980	51
424	20231113	114600	33834230	17990	17990	17990	17990	20
425	20231113	114500	33474430	17990	17990	17990	17990	22
426	20231113	114400	33078650	17990	17990	17990	17990	11
427	20231113	114300	32880760	17990	17990	17990	17990	11
428	20231113	114200	32682870	17990	17980	17990	17980	23
429	20231113	114100	32269150	17990	17990	17990	17990	48
430	20231113	114000	31405630	17990	17990	17990	17990	12
431	20231113	113900	31189750	17990	17990	17990	17990	9
432	20231113	113800	31027840	17990	17990	17990	17990	33
433	20231113	113700	30434170	17990	17990	17990	17990	0
434	20231113	113600	30434170	17990	17990	17990	17990	9
435	20231113	113500	30272260	17990	17990	17990	17980	124
436	20231113	113400	28041610	17990	17990	17990	17990	25
437	20231113	113300	27591860	17990	17990	17990	17990	13
438	20231113	113200	27357990	17990	17990	17990	17990	11
439	20231113	113100	27160100	17990	17980	17990	17980	24
440	20231113	113000	26728540	17990	17990	17990	17990	31
441	20231113	112900	26170850	17990	17990	17990	17990	12
442	20231113	112800	25954970	17990	17990	17990	17990	24
443	20231113	112700	25523210	17990	17980	17990	17980	16
444	20231113	112600	25235400	17990	17990	17990	17990	13
445	20231113	112500	25001530	17990	17980	17990	17980	25
446	20231113	112400	24551980	17990	17990	17990	17990	44
447	20231113	112300	23760420	17990	17990	17990	17990	11
448	20231113	112200	23562530	17990	17990	17990	17990	4
449	20231113	112100	23490570	17990	17990	17990	17990	25
450	20231113	112000	23040820	17990	17990	17990	17990	15
451	20231113	111900	22770970	17990	17950	17990	17950	81
452	20231113	111800	21316900	17950	17940	17950	17920	26
453	20231113	111700	20850640	17950	17950	17950	17950	22
454	20231113	111600	20455740	17940	17940	17940	17940	14
455	20231113	111500	20204580	17940	17940	17940	17940	4
456	20231113	111400	20132820	17940	17940	17940	17940	20
457	20231113	111300	19774020	17940	17940	17940	17940	9
458	20231113	111200	19612560	17940	17940	17940	17940	11
459	20231113	111100	19415220	17940	17940	17950	17940	65
460	20231113	111000	18249020	17940	17940	17940	17940	9
461	20231113	110900	18087560	17950	17950	17950	17950	11
462	20231113	110800	17890110	17950	17950	17950	17950	9
463	20231113	110700	17728560	17950	17950	17950	17950	20
464	20231113	110600	17369560	17950	17950	17950	17950	10
465	20231113	110500	17190060	17950	17850	17950	17850	7
466	20231113	110400	17064610	17830	17820	17830	17820	13
467	20231113	110300	16832930	17820	17810	17820	17810	6
468	20231113	110200	16726030	17790	17780	17790	17780	3
469	20231113	110100	16672670	17770	17770	17770	17770	74
470	20231113	110000	15357690	17770	17770	17770	17770	27
471	20231113	105900	14877900	17770	17770	17770	17770	10
472	20231113	105800	14700200	17770	17770	17770	17770	10
473	20231113	105700	14522500	17770	17750	17770	17750	31
474	20231113	105600	13971910	17750	17730	17750	17730	171
475	20231113	105500	10939870	17730	17730	17730	17730	9
476	20231113	105400	10780300	17730	17730	17730	17730	24
477	20231113	105300	10354780	17730	17730	17730	17730	15
478	20231113	105200	10088830	17730	17730	17730	17730	9
479	20231113	105100	9929260	17730	17710	17730	17700	27
480	20231113	105000	9451030	17700	17700	17700	17700	11
481	20231113	104900	9256330	17700	17700	17700	17700	12
482	20231113	104800	9043930	17690	17670	17690	17670	21
483	20231113	104700	8672840	17700	17700	17700	17700	16
484	20231113	104600	8389640	17700	17700	17700	17700	9
485	20231113	104500	8230340	17700	17700	17700	17700	3
486	20231113	104400	8177240	17650	17700	17700	17650	3
487	20231113	104300	8124190	17650	17650	17650	17650	0
488	20231113	104200	8124190	17650	17650	17650	17650	0
489	20231113	104100	8124190	17650	17650	17650	17650	1
490	20231113	104000	8106540	17700	17700	17700	17700	2
491	20231113	103900	8071140	17700	17700	17700	17700	0
492	20231113	103800	8071140	17700	17700	17700	17700	0
493	20231113	103700	8071140	17700	17700	17700	17700	0
494	20231113	103600	8071140	17700	17700	17700	17700	2
495	20231113	103500	8035740	17700	17700	17700	17700	0
496	20231113	103400	8035740	17700	17700	17700	17700	0
497	20231113	103300	8035740	17700	17700	17700	17700	0
498	20231113	103200	8035740	17700	17700	17700	17700	0
499	20231113	103100	8035740	17700	17700	17700	17700	0
500	20231113	103000	8035740	17700	17700	17700	17700	0
501	20231113	102900	8035740	17700	17700	17700	17700	0
502	20231113	102800	8035740	17700	17700	17700	17700	0
503	20231113	102700	8035740	17700	17700	17700	17700	0
504	20231113	102600	8035740	17700	17700	17700	17700	0
505	20231113	102500	8035740	17700	17700	17700	17700	0
506	20231113	102400	8035740	17700	17700	17700	17700	0
507	20231113	102300	8035740	17700	17700	17700	17700	0
508	20231113	102200	8035740	17700	17700	17700	17700	0
509	20231113	102100	8035740	17700	17700	17700	17700	0
510	20231113	102000	8035740	17700	17700	17700	17700	0
511	20231113	101900	8035740	17700	17700	17700	17700	0
512	20231113	101800	8035740	17700	17700	17700	17700	0
513	20231113	101700	8035740	17700	17700	17700	17700	0
514	20231113	101600	8035740	17700	17700	17700	17700	0
515	20231113	101500	8035740	17700	17700	17700	17700	18
516	20231113	101400	7717140	17720	17720	17720	17720	0
517	20231113	101300	7717140	17720	17720	17720	17720	0
518	20231113	101200	7717140	17720	17720	17720	17720	0
519	20231113	101100	7717140	17720	17720	17720	17720	0
520	20231113	101000	7717140	17720	17720	17720	17720	0
521	20231113	100900	7717140	17720	17720	17720	17720	0
522	20231113	100800	7717140	17720	17720	17720	17720	0
523	20231113	100700	7717140	17720	17720	17720	17720	0
524	20231113	100600	7717140	17720	17720	17720	17720	0
525	20231113	100500	7717140	17720	17720	17720	17720	0
526	20231113	100400	7717140	17720	17720	17720	17720	0
527	20231113	100300	7717140	17720	17720	17720	17720	0
528	20231113	100200	7717140	17720	17720	17720	17720	0
529	20231113	100100	7717140	17720	17720	17720	17720	0
530	20231113	100000	7717140	17720	17720	17720	17720	2
531	20231113	095900	7681700	17610	17610	17610	17610	0
532	20231113	095800	7681700	17610	17610	17610	17610	0
533	20231113	095700	7681700	17610	17610	17610	17610	0
534	20231113	095600	7681700	17610	17610	17610	17610	0
535	20231113	095500	7681700	17610	17610	17610	17610	0
536	20231113	095400	7681700	17610	17610	17610	17610	0
537	20231113	095300	7681700	17610	17610	17610	17610	0
538	20231113	095200	7681700	17610	17610	17610	17610	0
539	20231113	095100	7681700	17610	17610	17610	17610	0
540	20231113	095000	7681700	17610	17610	17610	17610	0
541	20231113	094900	7681700	17610	17610	17610	17610	0
542	20231113	094800	7681700	17610	17610	17610	17610	0
543	20231113	094700	7681700	17610	17610	17610	17610	2
544	20231113	094600	7646480	17730	17730	17730	17730	0
545	20231113	094500	7646480	17730	17730	17730	17730	0
546	20231113	094400	7646480	17730	17730	17730	17730	0
547	20231113	094300	7646480	17730	17730	17730	17730	0
548	20231113	094200	7646480	17730	17730	17730	17730	0
549	20231113	094100	7646480	17730	17730	17730	17730	0
550	20231113	094000	7646480	17730	17730	17730	17730	0
551	20231113	093900	7646480	17730	17730	17730	17730	0
552	20231113	093800	7646480	17730	17730	17730	17730	0
553	20231113	093700	7646480	17730	17730	17730	17730	5
554	20231113	093600	7557830	17720	17720	17720	17720	0
555	20231113	093500	7557830	17720	17720	17720	17720	2
556	20231113	093400	7522390	17720	17720	17720	17720	0
557	20231113	093300	7522390	17720	17720	17720	17720	0
558	20231113	093200	7522390	17720	17720	17720	17720	0
559	20231113	093100	7522390	17720	17720	17720	17720	0
560	20231113	093000	7522390	17720	17720	17720	17720	2
561	20231113	092900	7486950	17520	17520	17520	17520	0
562	20231113	092800	7486950	17520	17520	17520	17520	0
563	20231113	092700	7486950	17520	17530	17530	17520	100
564	20231113	092600	5734730	17520	17520	17520	17520	0
565	20231113	092500	5734730	17520	17630	17630	17510	200
566	20231113	092400	2222530	17780	17780	17780	17780	0
567	20231113	092300	2222530	17780	17780	17780	17780	0
568	20231113	092200	2222530	17780	17780	17780	17780	0
569	20231113	092100	2222530	17780	17780	17780	17780	0
570	20231113	092000	2222530	17780	17780	17780	17780	0
571	20231113	091900	2222530	17780	17780	17780	17780	0
572	20231113	091800	2222530	17780	17780	17780	17780	0
573	20231113	091700	2222530	17780	17780	17780	17780	0
574	20231113	091600	2222530	17780	17780	17780	17780	0
575	20231113	091500	2222530	17780	17780	17780	17780	0
576	20231113	091400	2222530	17780	17780	17780	17780	0
577	20231113	091300	2222530	17780	17780	17780	17770	73
578	20231113	091200	924600	17780	17780	17780	17780	0
579	20231113	091100	924600	17780	17780	17780	17780	0
580	20231113	091000	924600	17780	17780	17780	17780	0
581	20231113	090900	924600	17780	17780	17780	17780	0
582	20231113	090800	924600	17780	17780	17780	17780	0
583	20231113	090700	924600	17780	17780	17780	17780	0
584	20231113	090600	924600	17780	17780	17780	17780	14
585	20231113	090500	675680	17780	17780	17780	17780	0
586	20231113	090400	675680	17780	17780	17780	17780	0
587	20231113	090300	675680	17780	17780	17780	17780	0
588	20231113	090200	675680	17780	17780	17780	17780	3
589	20231113	090100	622340	17780	17780	17780	17780	1
590	20231113	090000	604560	17780	17820	17820	17780	34