KissMeData/006840/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184800	61563750	17780	17780	17780	17780	52
3	20231108	184700	61563750	17780	17780	17780	17780	0
4	20231108	184600	61563750	17780	17780	17780	17780	0
5	20231108	184500	61563750	17780	17780	17780	17780	0
6	20231108	184400	61563750	17780	17780	17780	17780	0
7	20231108	184300	61563750	17780	17780	17780	17780	0
8	20231108	184200	61563750	17780	17780	17780	17780	0
9	20231108	184100	61563750	17780	17780	17780	17780	0
10	20231108	184000	61563750	17780	17780	17780	17780	0
11	20231108	183900	61563750	17780	17780	17780	17780	0
12	20231108	183800	61563750	17780	17780	17780	17780	0
13	20231108	183700	61563750	17780	17780	17780	17780	0
14	20231108	183600	61563750	17780	17780	17780	17780	0
15	20231108	183500	61563750	17780	17780	17780	17780	0
16	20231108	183400	61563750	17780	17780	17780	17780	0
17	20231108	183300	61563750	17780	17780	17780	17780	0
18	20231108	183200	61563750	17780	17780	17780	17780	0
19	20231108	183100	61563750	17780	17780	17780	17780	0
20	20231108	183000	61563750	17780	17780	17780	17780	0
21	20231108	182900	61563750	17780	17780	17780	17780	0
22	20231108	182800	61563750	17780	17780	17780	17780	0
23	20231108	182700	61563750	17780	17780	17780	17780	0
24	20231108	182600	61563750	17780	17780	17780	17780	0
25	20231108	182500	61563750	17780	17780	17780	17780	0
26	20231108	182400	61563750	17780	17780	17780	17780	0
27	20231108	182300	61563750	17780	17780	17780	17780	0
28	20231108	182200	61563750	17780	17780	17780	17780	0
29	20231108	182100	61563750	17780	17780	17780	17780	0
30	20231108	182000	61563750	17780	17780	17780	17780	0
31	20231108	181900	61563750	17780	17780	17780	17780	0
32	20231108	181800	61563750	17780	17780	17780	17780	52
33	20231108	181700	61563750	17780	17780	17780	17780	0
34	20231108	181600	61563750	17780	17780	17780	17780	0
35	20231108	181500	61563750	17780	17780	17780	17780	0
36	20231108	181400	61563750	17780	17780	17780	17780	0
37	20231108	181300	61563750	17780	17780	17780	17780	0
38	20231108	181200	61563750	17780	17780	17780	17780	0
39	20231108	181100	61563750	17780	17780	17780	17780	0
40	20231108	181000	61563750	17780	17780	17780	17780	0
41	20231108	180900	61563750	17780	17780	17780	17780	0
42	20231108	180800	61563750	17780	17780	17780	17780	0
43	20231108	180700	61563750	17780	17780	17780	17780	0
44	20231108	180600	61563750	17780	17780	17780	17780	0
45	20231108	180500	61563750	17780	17780	17780	17780	0
46	20231108	180400	61563750	17780	17780	17780	17780	0
47	20231108	180300	61563750	17780	17780	17780	17780	0
48	20231108	180200	61563750	17780	17780	17780	17780	0
49	20231108	180100	61563750	17780	17780	17780	17780	0
50	20231108	180000	61563750	17780	17780	17780	17780	0
51	20231108	175900	61563750	17780	17780	17780	17780	0
52	20231108	175800	61563750	17780	17780	17780	17780	0
53	20231108	175700	61563750	17780	17780	17780	17780	0
54	20231108	175600	61563750	17780	17780	17780	17780	0
55	20231108	175500	61563750	17780	17780	17780	17780	0
56	20231108	175400	61563750	17780	17780	17780	17780	0
57	20231108	175300	61563750	17780	17780	17780	17780	0
58	20231108	175200	61563750	17780	17780	17780	17780	0
59	20231108	175100	61563750	17780	17780	17780	17780	0
60	20231108	175000	61563750	17780	17780	17780	17780	0
61	20231108	174900	61563750	17780	17780	17780	17780	0
62	20231108	174800	61563750	17780	17780	17780	17780	52
63	20231108	174700	61563750	17780	17780	17780	17780	0
64	20231108	174600	61563750	17780	17780	17780	17780	0
65	20231108	174500	61563750	17780	17780	17780	17780	0
66	20231108	174400	61563750	17780	17780	17780	17780	0
67	20231108	174300	61563750	17780	17780	17780	17780	0
68	20231108	174200	61563750	17780	17780	17780	17780	0
69	20231108	174100	61563750	17780	17780	17780	17780	0
70	20231108	174000	61563750	17780	17780	17780	17780	0
71	20231108	173900	61563750	17780	17780	17780	17780	0
72	20231108	173800	61563750	17780	17780	17780	17780	0
73	20231108	173700	61563750	17780	17780	17780	17780	0
74	20231108	173600	61563750	17780	17780	17780	17780	0
75	20231108	173500	61563750	17780	17780	17780	17780	0
76	20231108	173400	61563750	17780	17780	17780	17780	0
77	20231108	173300	61563750	17780	17780	17780	17780	0
78	20231108	173200	61563750	17780	17780	17780	17780	0
79	20231108	173100	61563750	17780	17780	17780	17780	0
80	20231108	173000	61563750	17780	17780	17780	17780	0
81	20231108	172900	61563750	17780	17780	17780	17780	0
82	20231108	172800	61563750	17780	17780	17780	17780	0
83	20231108	172700	61563750	17780	17780	17780	17780	0
84	20231108	172600	61563750	17780	17780	17780	17780	0
85	20231108	172500	61563750	17780	17780	17780	17780	0
86	20231108	172400	61563750	17780	17780	17780	17780	0
87	20231108	172300	61563750	17780	17780	17780	17780	0
88	20231108	172200	61563750	17780	17780	17780	17780	0
89	20231108	172100	61563750	17780	17780	17780	17780	0
90	20231108	172000	61563750	17780	17780	17780	17780	0
91	20231108	171900	61563750	17780	17780	17780	17780	0
92	20231108	171800	61563750	17780	17780	17780	17780	52
93	20231108	171700	61563750	17780	17780	17780	17780	0
94	20231108	171600	61563750	17780	17780	17780	17780	0
95	20231108	171500	61563750	17780	17780	17780	17780	0
96	20231108	171400	61563750	17780	17780	17780	17780	0
97	20231108	171300	61563750	17780	17780	17780	17780	0
98	20231108	171200	61563750	17780	17780	17780	17780	0
99	20231108	171100	61563750	17780	17780	17780	17780	0
100	20231108	171000	61563750	17780	17780	17780	17780	0
101	20231108	170900	61563750	17780	17780	17780	17780	0
102	20231108	170800	61563750	17780	17780	17780	17780	0
103	20231108	170700	61563750	17780	17780	17780	17780	0
104	20231108	170600	61563750	17780	17780	17780	17780	0
105	20231108	170500	61563750	17780	17780	17780	17780	0
106	20231108	170400	61563750	17780	17780	17780	17780	0
107	20231108	170300	61563750	17780	17780	17780	17780	0
108	20231108	170200	61563750	17780	17780	17780	17780	0
109	20231108	170100	61563750	17780	17780	17780	17780	0
110	20231108	170000	61563750	17780	17780	17780	17780	0
111	20231108	165900	61563750	17780	17780	17780	17780	0
112	20231108	165800	61563750	17780	17780	17780	17780	0
113	20231108	165700	61563750	17780	17780	17780	17780	0
114	20231108	165600	61563750	17780	17780	17780	17780	0
115	20231108	165500	61563750	17780	17780	17780	17780	0
116	20231108	165400	61563750	17780	17780	17780	17780	0
117	20231108	165300	61563750	17780	17780	17780	17780	0
118	20231108	165200	61563750	17780	17780	17780	17780	0
119	20231108	165100	61563750	17780	17780	17780	17780	0
120	20231108	165000	61563750	17780	17780	17780	17780	0
121	20231108	164900	61563750	17780	17780	17780	17780	0
122	20231108	164800	61563750	17780	17780	17780	17780	52
123	20231108	164700	61563750	17780	17780	17780	17780	0
124	20231108	164600	61563750	17780	17780	17780	17780	0
125	20231108	164500	61563750	17780	17780	17780	17780	0
126	20231108	164400	61563750	17780	17780	17780	17780	0
127	20231108	164300	61563750	17780	17780	17780	17780	0
128	20231108	164200	61563750	17780	17780	17780	17780	0
129	20231108	164100	61563750	17780	17780	17780	17780	0
130	20231108	164000	61563750	17780	17780	17780	17780	0
131	20231108	163900	61563750	17780	17780	17780	17780	0
132	20231108	163800	61563750	17780	17780	17780	17780	0
133	20231108	163700	61563750	17780	17780	17780	17780	0
134	20231108	163600	61563750	17780	17780	17780	17780	0
135	20231108	163500	61563750	17780	17780	17780	17780	0
136	20231108	163400	61563750	17780	17780	17780	17780	0
137	20231108	163300	61563750	17780	17780	17780	17780	0
138	20231108	163200	61563750	17780	17780	17780	17780	0
139	20231108	163100	61563750	17780	17780	17780	17780	0
140	20231108	163000	61563750	17780	17780	17780	17780	0
141	20231108	162900	61563750	17780	17780	17780	17780	0
142	20231108	162800	61563750	17780	17780	17780	17780	0
143	20231108	162700	61563750	17780	17780	17780	17780	0
144	20231108	162600	61563750	17780	17780	17780	17780	0
145	20231108	162500	61563750	17780	17780	17780	17780	0
146	20231108	162400	61563750	17780	17780	17780	17780	0
147	20231108	162300	61563750	17780	17780	17780	17780	0
148	20231108	162200	61563750	17780	17780	17780	17780	0
149	20231108	162100	61563750	17780	17780	17780	17780	0
150	20231108	162000	61563750	17780	17780	17780	17780	0
151	20231108	161900	61563750	17780	17780	17780	17780	0
152	20231108	161800	61563750	17780	17780	17780	17780	52
153	20231108	161700	61563750	17780	17780	17780	17780	0
154	20231108	161600	61563750	17780	17780	17780	17780	0
155	20231108	161500	61563750	17780	17780	17780	17780	0
156	20231108	161400	61563750	17780	17780	17780	17780	0
157	20231108	161300	61563750	17780	17780	17780	17780	0
158	20231108	161200	61563750	17780	17780	17780	17780	0
159	20231108	161100	61563750	17780	17780	17780	17780	0
160	20231108	161000	61563750	17780	17780	17780	17780	0
161	20231108	160900	61563750	17780	17780	17780	17780	0
162	20231108	160800	61563750	17780	17780	17780	17780	0
163	20231108	160700	61563750	17780	17780	17780	17780	0
164	20231108	160600	61563750	17780	17780	17780	17780	0
165	20231108	160500	61563750	17780	17780	17780	17780	0
166	20231108	160400	61563750	17780	17780	17780	17780	0
167	20231108	160300	61563750	17780	17780	17780	17780	0
168	20231108	160200	61563750	17780	17780	17780	17780	0
169	20231108	160100	61563750	17780	17780	17780	17780	0
170	20231108	160000	61563750	17780	17780	17780	17780	0
171	20231108	155900	61563750	17780	17780	17780	17780	0
172	20231108	155800	61563750	17780	17780	17780	17780	0
173	20231108	155700	61563750	17780	17780	17780	17780	0
174	20231108	155600	61563750	17780	17780	17780	17780	0
175	20231108	155500	61563750	17780	17780	17780	17780	0
176	20231108	155400	61563750	17780	17780	17780	17780	0
177	20231108	155300	61563750	17780	17780	17780	17780	0
178	20231108	155200	61563750	17780	17780	17780	17780	0
179	20231108	155100	61563750	17780	17780	17780	17780	0
180	20231108	155000	61563750	17780	17780	17780	17780	0
181	20231108	154900	61563750	17780	17780	17780	17780	0
182	20231108	154800	61563750	17780	17780	17780	17780	52
183	20231108	154700	61563750	17780	17780	17780	17780	0
184	20231108	154600	61563750	17780	17780	17780	17780	0
185	20231108	154500	61563750	17780	17780	17780	17780	0
186	20231108	154400	61563750	17780	17780	17780	17780	0
187	20231108	154300	61563750	17780	17780	17780	17780	0
188	20231108	154200	61563750	17780	17780	17780	17780	0
189	20231108	154100	61563750	17780	17780	17780	17780	0
190	20231108	154000	61563750	17780	17780	17780	17780	0
191	20231108	153900	61563750	17780	17780	17780	17780	0
192	20231108	153800	61563750	17780	17780	17780	17780	0
193	20231108	153700	61563750	17780	17780	17780	17780	0
194	20231108	153600	61563750	17780	17780	17780	17780	0
195	20231108	153500	61563750	17780	17780	17780	17780	0
196	20231108	153400	61563750	17780	17780	17780	17780	0
197	20231108	153300	61563750	17780	17780	17780	17780	0
198	20231108	153200	61563750	17780	17780	17780	17780	0
199	20231108	153100	61563750	17780	17780	17780	17780	0
200	20231108	153000	61563750	17780	17780	17780	17780	52
201	20231108	152900	60639190	17780	17780	17780	17780	0
202	20231108	152800	60639190	17780	17780	17780	17780	0
203	20231108	152700	60639190	17780	17780	17780	17780	0
204	20231108	152600	60639190	17780	17780	17780	17780	0
205	20231108	152500	60639190	17780	17780	17780	17780	0
206	20231108	152400	60639190	17780	17780	17780	17780	0
207	20231108	152300	60639190	17780	17780	17780	17780	0
208	20231108	152200	60639190	17780	17780	17780	17780	0
209	20231108	152100	60639190	17780	17780	17780	17780	0
210	20231108	152000	60639190	17780	17780	17780	17780	0
211	20231108	151900	60639190	17780	17780	17780	17780	0
212	20231108	151800	60639190	17780	17780	17780	17780	0
213	20231108	151700	60639190	17780	17780	17780	17780	0
214	20231108	151600	60639190	17780	17780	17780	17780	0
215	20231108	151500	60639190	17780	17780	17780	17780	3
216	20231108	151400	60585850	17760	17760	17760	17760	19
217	20231108	151300	60248410	17780	17780	17780	17780	0
218	20231108	151200	60248410	17780	17780	17780	17780	0
219	20231108	151100	60248410	17780	17780	17780	17780	2
220	20231108	151000	60212850	17770	17790	17790	17770	7
221	20231108	150900	60088420	17800	17800	17800	17800	0
222	20231108	150800	60088420	17800	17800	17800	17800	0
223	20231108	150700	60088420	17800	17800	17800	17800	0
224	20231108	150600	60088420	17800	17800	17800	17800	0
225	20231108	150500	60088420	17800	17800	17800	17800	0
226	20231108	150400	60088420	17800	17800	17800	17800	0
227	20231108	150300	60088420	17800	17800	17800	17800	0
228	20231108	150200	60088420	17800	17800	17800	17800	0
229	20231108	150100	60088420	17800	17800	17800	17800	1
230	20231108	150000	60070620	17770	17770	17770	17770	0
231	20231108	145900	60070620	17770	17770	17770	17770	4
232	20231108	145800	59999540	17770	17770	17770	17770	6
233	20231108	145700	59892920	17760	17760	17760	17760	107
234	20231108	145600	57992600	17760	17760	17760	17760	0
235	20231108	145500	57992600	17760	17760	17760	17760	2
236	20231108	145400	57957080	17730	17730	17730	17730	8
237	20231108	145300	57815240	17760	17760	17760	17760	1
238	20231108	145200	57797480	17760	17760	17760	17760	0
239	20231108	145100	57797480	17760	17760	17760	17760	3
240	20231108	145000	57744200	17760	17760	17760	17760	1
241	20231108	144900	57726440	17770	17770	17770	17770	0
242	20231108	144800	57726440	17770	17770	17770	17770	0
243	20231108	144700	57726440	17770	17770	17770	17770	4
244	20231108	144600	57655360	17780	17780	17780	17780	0
245	20231108	144500	57655360	17780	17780	17780	17780	0
246	20231108	144400	57655360	17780	17780	17780	17780	0
247	20231108	144300	57655360	17780	17780	17780	17780	0
248	20231108	144200	57655360	17780	17780	17780	17780	0
249	20231108	144100	57655360	17780	17780	17780	17780	0
250	20231108	144000	57655360	17780	17780	17780	17780	21
251	20231108	143900	57281980	17850	17850	17850	17850	0
252	20231108	143800	57281980	17850	17850	17850	17850	0
253	20231108	143700	57281980	17850	17850	17850	17850	0
254	20231108	143600	57281980	17850	17850	17850	17850	0
255	20231108	143500	57281980	17850	17850	17850	17850	0
256	20231108	143400	57281980	17850	17850	17850	17850	0
257	20231108	143300	57281980	17850	17850	17850	17850	0
258	20231108	143200	57281980	17850	17850	17850	17850	0
259	20231108	143100	57281980	17850	17850	17850	17850	0
260	20231108	143000	57281980	17850	17850	17850	17850	0
261	20231108	142900	57281980	17850	17820	17850	17820	4
262	20231108	142800	57210640	17810	17810	17810	17810	1
263	20231108	142700	57192830	17780	17780	17780	17780	0
264	20231108	142600	57192830	17780	17780	17780	17780	0
265	20231108	142500	57192830	17780	17810	17810	17780	27
266	20231108	142400	56712740	17810	17810	17810	17810	1
267	20231108	142300	56694930	17870	17870	17870	17870	0
268	20231108	142200	56694930	17870	17870	17870	17870	0
269	20231108	142100	56694930	17870	17870	17870	17870	0
270	20231108	142000	56694930	17870	17870	17870	17870	0
271	20231108	141900	56694930	17870	17820	17870	17820	7
272	20231108	141800	56569890	17820	17820	17820	17820	0
273	20231108	141700	56569890	17820	17820	17820	17820	0
274	20231108	141600	56569890	17820	17820	17820	17820	0
275	20231108	141500	56569890	17820	17820	17820	17820	0
276	20231108	141400	56569890	17820	17780	17820	17780	4
277	20231108	141300	56498680	17780	17780	17780	17780	0
278	20231108	141200	56498680	17780	17780	17780	17780	1
279	20231108	141100	56480900	17780	17780	17780	17780	1
280	20231108	141000	56463120	17760	17760	17760	17760	0
281	20231108	140900	56463120	17760	17760	17760	17760	0
282	20231108	140800	56463120	17760	17760	17760	17760	189
283	20231108	140700	53106480	17790	17790	17790	17790	1
284	20231108	140600	53088690	17760	17760	17760	17760	0
285	20231108	140500	53088690	17760	17760	17760	17760	0
286	20231108	140400	53088690	17760	17760	17760	17760	0
287	20231108	140300	53088690	17760	17780	17780	17760	110
288	20231108	140200	51135020	17820	17820	17820	17820	0
289	20231108	140100	51135020	17820	17820	17820	17820	0
290	20231108	140000	51135020	17820	17820	17820	17820	0
291	20231108	135900	51135020	17820	17820	17820	17820	0
292	20231108	135800	51135020	17820	17820	17820	17820	0
293	20231108	135700	51135020	17820	17820	17820	17820	0
294	20231108	135600	51135020	17820	17820	17820	17820	3
295	20231108	135500	51081560	17820	17820	17820	17820	0
296	20231108	135400	51081560	17820	17820	17820	17820	1
297	20231108	135300	51063740	17820	17820	17820	17820	0
298	20231108	135200	51063740	17820	17820	17820	17820	1
299	20231108	135100	51045920	17820	17820	17820	17820	0
300	20231108	135000	51045920	17820	17820	17820	17820	0
301	20231108	134900	51045920	17820	17820	17820	17820	1
302	20231108	134800	51028100	17820	17820	17820	17820	1
303	20231108	134700	51010280	17820	17820	17820	17820	2
304	20231108	134600	50974640	17830	17830	17830	17830	0
305	20231108	134500	50974640	17830	17830	17830	17830	0
306	20231108	134400	50974640	17830	17830	17830	17830	0
307	20231108	134300	50974640	17830	17830	17830	17830	1
308	20231108	134200	50956810	17780	17780	17780	17780	0
309	20231108	134100	50956810	17780	17780	17780	17780	0
310	20231108	134000	50956810	17780	17730	17780	17730	64
311	20231108	133900	49822040	17750	17750	17750	17750	0
312	20231108	133800	49822040	17750	17750	17770	17750	12
313	20231108	133700	49608970	17750	17750	17750	17750	5
314	20231108	133600	49520220	17800	17800	17800	17800	0
315	20231108	133500	49520220	17800	17800	17800	17800	0
316	20231108	133400	49520220	17800	17800	17800	17800	0
317	20231108	133300	49520220	17800	17800	17800	17800	0
318	20231108	133200	49520220	17800	17810	17810	17800	56
319	20231108	133100	48522970	17870	17870	17870	17870	0
320	20231108	133000	48522970	17870	17870	17870	17870	0
321	20231108	132900	48522970	17870	17870	17870	17870	0
322	20231108	132800	48522970	17870	17870	17870	17870	0
323	20231108	132700	48522970	17870	17870	17870	17870	0
324	20231108	132600	48522970	17870	17840	17880	17840	18
325	20231108	132500	48201360	17880	17870	17880	17870	37
326	20231108	132400	47539870	17810	17880	17880	17810	5
327	20231108	132300	47450680	17880	17880	17880	17880	0
328	20231108	132200	47450680	17880	17930	17930	17880	203
329	20231108	132100	43820990	17930	17930	17930	17930	0
330	20231108	132000	43820990	17930	17750	17930	17750	29
331	20231108	131900	43302710	17710	17710	17710	17710	0
332	20231108	131800	43302710	17710	17710	17710	17710	0
333	20231108	131700	43302710	17710	17710	17710	17710	0
334	20231108	131600	43302710	17710	17710	17710	17710	0
335	20231108	131500	43302710	17710	17710	17710	17710	0
336	20231108	131400	43302710	17710	17710	17710	17710	1
337	20231108	131300	43285000	17800	17800	17800	17800	1
338	20231108	131200	43267200	17680	17680	17680	17680	95
339	20231108	131100	41587600	17630	17630	17630	17630	0
340	20231108	131000	41587600	17630	17630	17630	17630	0
341	20231108	130900	41587600	17630	17630	17630	17630	9
342	20231108	130800	41428930	17650	17650	17650	17650	11
343	20231108	130700	41234780	17650	17650	17650	17650	80
344	20231108	130600	39822780	17650	17650	17650	17650	0
345	20231108	130500	39822780	17650	17650	17650	17650	0
346	20231108	130400	39822780	17650	17650	17650	17650	0
347	20231108	130300	39822780	17650	17650	17650	17650	0
348	20231108	130200	39822780	17650	17650	17650	17650	0
349	20231108	130100	39822780	17650	17650	17650	17650	50
350	20231108	130000	38940280	17650	17650	17650	17650	4
351	20231108	125900	38869680	17650	17650	17650	17650	2
352	20231108	125800	38834380	17650	17650	17650	17650	3
353	20231108	125700	38781430	17650	17650	17650	17650	7
354	20231108	125600	38657880	17650	17650	17650	17650	6
355	20231108	125500	38551980	17650	17650	17650	17650	5
356	20231108	125400	38463730	17650	17650	17650	17650	7
357	20231108	125300	38340180	17650	17650	17650	17650	3
358	20231108	125200	38287230	17650	17650	17650	17650	5
359	20231108	125100	38198980	17650	17650	17660	17650	116
360	20231108	125000	36151570	17660	17660	17660	17660	101
361	20231108	124900	34367910	17660	17660	17660	17660	4
362	20231108	124800	34297270	17660	17660	17660	17660	3
363	20231108	124700	34244290	17660	17660	17660	17660	6
364	20231108	124600	34138330	17670	17660	17670	17660	6
365	20231108	124500	34032360	17660	17660	17660	17660	7
366	20231108	124400	33908740	17660	17660	17660	17660	6
367	20231108	124300	33802780	17660	17660	17660	17660	5
368	20231108	124200	33714480	17670	17670	17670	17670	100
369	20231108	124100	31947480	17670	17670	17670	17670	6
370	20231108	124000	31841460	17670	17670	17670	17670	4
371	20231108	123900	31770780	17670	17670	17670	17670	8
372	20231108	123800	31629420	17670	17670	17670	17670	6
373	20231108	123700	31523400	17670	17670	17670	17670	2
374	20231108	123600	31488060	17670	17670	17670	17670	5
375	20231108	123500	31399710	17670	17670	17680	17670	8
376	20231108	123400	31258340	17670	17670	17670	17670	5
377	20231108	123300	31169990	17670	17680	17680	17670	15
378	20231108	123200	30904810	17680	17680	17680	17680	7
379	20231108	123100	30781050	17680	17680	17680	17680	2
380	20231108	123000	30745690	17680	17680	17680	17680	6
381	20231108	122900	30639610	17680	17680	17680	17680	6
382	20231108	122800	30533530	17680	17680	17680	17680	6
383	20231108	122700	30427450	17680	17680	17680	17680	6
384	20231108	122600	30321370	17680	17690	17690	17680	16
385	20231108	122500	30038350	17690	17690	17690	17690	9
386	20231108	122400	29879140	17690	17690	17690	17690	3
387	20231108	122300	29826070	17690	17690	17690	17690	12
388	20231108	122200	29613790	17690	17690	17690	17690	34
389	20231108	122100	29012330	17690	17700	17700	17690	247
390	20231108	122000	24642660	17700	17700	17700	17700	8
391	20231108	121900	24501060	17700	17700	17700	17700	1
392	20231108	121800	24483360	17700	17700	17700	17700	5
393	20231108	121700	24394860	17700	17700	17700	17700	8
394	20231108	121600	24253260	17700	17700	17700	17700	54
395	20231108	121500	23297460	17700	17700	17700	17700	7
396	20231108	121400	23173560	17700	17700	17700	17700	7
397	20231108	121300	23049660	17700	17700	17700	17700	1
398	20231108	121200	23031960	17700	17700	17700	17700	7
399	20231108	121100	22908060	17700	17720	17720	17700	5
400	20231108	121000	22819480	17720	17720	17720	17720	7
401	20231108	120900	22695440	17720	17720	17720	17720	6
402	20231108	120800	22589120	17720	17720	17720	17720	3
403	20231108	120700	22535960	17720	17720	17720	17720	4
404	20231108	120600	22465080	17720	17720	17720	17720	7
405	20231108	120500	22341040	17720	17720	17720	17720	7
406	20231108	120400	22217000	17720	17720	17720	17720	4
407	20231108	120300	22146120	17720	17720	17720	17720	7
408	20231108	120200	22022080	17720	17720	17730	17720	4
409	20231108	120100	21951190	17720	17690	17720	17690	7
410	20231108	120000	21827180	17690	17690	17690	17690	4
411	20231108	115900	21756420	17690	17690	17690	17690	8
412	20231108	115800	21614900	17690	17690	17690	17690	7
413	20231108	115700	21491070	17690	17690	17690	17690	1
414	20231108	115600	21473380	17690	17690	17690	17690	5
415	20231108	115500	21384930	17690	17700	17700	17690	8
416	20231108	115400	21243400	17700	17700	17700	17700	5
417	20231108	115300	21154900	17700	17700	17700	17700	6
418	20231108	115200	21048700	17700	17700	17700	17700	7
419	20231108	115100	20924800	17700	17700	17700	17700	1
420	20231108	115000	20907100	17700	17700	17700	17700	7
421	20231108	114900	20783200	17700	17700	17700	17700	6
422	20231108	114800	20677000	17700	17700	17700	17700	5
423	20231108	114700	20588500	17700	17700	17700	17700	7
424	20231108	114600	20464600	17700	17700	17700	17700	53
425	20231108	114500	19526500	17700	17700	17700	17700	6
426	20231108	114400	19420300	17700	17710	17710	17700	8
427	20231108	114300	19278690	17700	17700	17700	17700	6
428	20231108	114200	19172490	17700	17700	17700	17700	4
429	20231108	114100	19101690	17700	17700	17700	17700	7
430	20231108	114000	18977790	17700	17700	17700	17700	7
431	20231108	113900	18853890	17700	17700	17700	17700	2
432	20231108	113800	18818490	17700	17700	17700	17700	5
433	20231108	113700	18729990	17700	17710	17710	17700	7
434	20231108	113600	18606070	17700	17700	17720	17700	6
435	20231108	113500	18499850	17700	17700	17700	17700	6
436	20231108	113400	18393650	17700	17700	17700	17700	57
437	20231108	113300	17384750	17750	17730	17760	17730	8
438	20231108	113200	17242770	17700	17700	17700	17700	35
439	20231108	113100	16623270	17700	17700	17700	17700	6
440	20231108	113000	16517070	17700	17700	17700	17700	5
441	20231108	112900	16428570	17700	17730	17730	17700	4
442	20231108	112800	16357740	17730	17750	17750	17730	5
443	20231108	112700	16269030	17750	17750	17750	17700	5
444	20231108	112600	16180380	17700	17700	17700	17700	7
445	20231108	112500	16056480	17700	17700	17700	17700	7
446	20231108	112400	15932580	17700	17700	17700	17700	4
447	20231108	112300	15861780	17700	17700	17700	17700	8
448	20231108	112200	15720180	17700	17700	17700	17700	3
449	20231108	112100	15667080	17700	17700	17700	17700	4
450	20231108	112000	15596280	17700	17700	17700	17700	6
451	20231108	111900	15490080	17700	17700	17700	17700	58
452	20231108	111800	14463480	17700	17700	17700	17700	5
453	20231108	111700	14374980	17700	17700	17700	17700	79
454	20231108	111600	12976680	17700	17700	17710	17700	175
455	20231108	111500	9879130	17700	17700	17700	17700	6
456	20231108	111400	9772930	17700	17700	17700	17700	7
457	20231108	111300	9649030	17740	17700	17750	17700	7
458	20231108	111200	9525040	17700	17700	17700	17700	24
459	20231108	111100	9100240	17700	17740	17740	17700	35
460	20231108	111000	8480550	17740	17740	17740	17740	6
461	20231108	110900	8374110	17740	17740	17740	17740	5
462	20231108	110800	8285410	17740	17750	17750	17740	7
463	20231108	110700	8161220	17750	17750	17750	17750	6
464	20231108	110600	8054720	17750	17750	17750	17750	2
465	20231108	110500	8019220	17750	17750	17750	17750	10
466	20231108	110400	7841720	17750	17750	17750	17750	3
467	20231108	110300	7788470	17750	17760	17760	17750	30
468	20231108	110200	7255730	17760	17760	17760	17760	58
469	20231108	110100	6225650	17760	17760	17760	17760	8
470	20231108	110000	6083570	17760	17760	17760	17760	6
471	20231108	105900	5977010	17800	17800	17800	17800	0
472	20231108	105800	5977010	17800	17800	17800	17800	0
473	20231108	105700	5977010	17800	17800	17800	17800	0
474	20231108	105600	5977010	17800	17800	17800	17800	0
475	20231108	105500	5977010	17800	17800	17800	17800	0
476	20231108	105400	5977010	17800	17800	17800	17800	0
477	20231108	105300	5977010	17800	17800	17800	17800	0
478	20231108	105200	5977010	17800	17800	17800	17800	0
479	20231108	105100	5977010	17800	17800	17800	17800	0
480	20231108	105000	5977010	17800	17800	17800	17800	0
481	20231108	104900	5977010	17800	17800	17800	17800	0
482	20231108	104800	5977010	17800	17800	17800	17800	0
483	20231108	104700	5977010	17800	17800	17800	17800	0
484	20231108	104600	5977010	17800	17800	17800	17800	0
485	20231108	104500	5977010	17800	17800	17800	17800	0
486	20231108	104400	5977010	17800	17800	17800	17800	0
487	20231108	104300	5977010	17800	17800	17800	17800	0
488	20231108	104200	5977010	17800	17800	17800	17800	0
489	20231108	104100	5977010	17800	17800	17800	17800	0
490	20231108	104000	5977010	17800	17800	17800	17800	0
491	20231108	103900	5977010	17800	17800	17800	17800	0
492	20231108	103800	5977010	17800	17800	17800	17800	0
493	20231108	103700	5977010	17800	17800	17800	17800	0
494	20231108	103600	5977010	17800	17800	17800	17800	2
495	20231108	103500	5941410	17760	17760	17760	17760	0
496	20231108	103400	5941410	17760	17760	17760	17760	5
497	20231108	103300	5852610	17800	17800	17800	17800	0
498	20231108	103200	5852610	17800	17800	17800	17800	0
499	20231108	103100	5852610	17800	17800	17800	17800	0
500	20231108	103000	5852610	17800	17800	17800	17800	0
501	20231108	102900	5852610	17800	17800	17800	17800	2
502	20231108	102800	5817010	17760	17760	17760	17760	0
503	20231108	102700	5817010	17760	17760	17760	17760	4
504	20231108	102600	5745970	17760	17760	17760	17760	0
505	20231108	102500	5745970	17760	17760	17760	17760	0
506	20231108	102400	5745970	17760	17760	17760	17760	0
507	20231108	102300	5745970	17760	17760	17760	17760	2
508	20231108	102200	5710450	17750	17750	17750	17750	0
509	20231108	102100	5710450	17750	17750	17750	17750	0
510	20231108	102000	5710450	17750	17750	17750	17750	2
511	20231108	101900	5674950	17740	17740	17740	17740	0
512	20231108	101800	5674950	17740	17730	17740	17730	10
513	20231108	101700	5497610	17730	17730	17730	17730	0
514	20231108	101600	5497610	17730	17730	17730	17730	0
515	20231108	101500	5497610	17730	17730	17730	17730	2
516	20231108	101400	5462150	17730	17730	17730	17730	0
517	20231108	101300	5462150	17730	17730	17730	17730	0
518	20231108	101200	5462150	17730	17730	17730	17730	0
519	20231108	101100	5462150	17730	17730	17730	17730	0
520	20231108	101000	5462150	17730	17730	17730	17730	0
521	20231108	100900	5462150	17730	17730	17730	17730	2
522	20231108	100800	5426690	17740	17740	17740	17740	0
523	20231108	100700	5426690	17740	17740	17740	17740	0
524	20231108	100600	5426690	17740	17740	17740	17740	0
525	20231108	100500	5426690	17740	17740	17740	17740	0
526	20231108	100400	5426690	17740	17760	17760	17740	11
527	20231108	100300	5231380	17760	17770	17770	17760	117
528	20231108	100200	3153450	17770	17770	17770	17770	0
529	20231108	100100	3153450	17770	17770	17770	17770	7
530	20231108	100000	3029060	17770	17770	17770	17770	0
531	20231108	095900	3029060	17770	17770	17770	17770	0
532	20231108	095800	3029060	17770	17770	17770	17770	0
533	20231108	095700	3029060	17770	17770	17770	17770	0
534	20231108	095600	3029060	17770	17770	17770	17770	0
535	20231108	095500	3029060	17770	17770	17770	17770	7
536	20231108	095400	2904670	17770	17770	17770	17770	0
537	20231108	095300	2904670	17770	17770	17770	17770	0
538	20231108	095200	2904670	17770	17770	17770	17770	3
539	20231108	095100	2851360	17770	17770	17770	17770	2
540	20231108	095000	2815820	17760	17760	17760	17760	0
541	20231108	094900	2815820	17760	17760	17760	17760	0
542	20231108	094800	2815820	17760	17760	17760	17760	12
543	20231108	094700	2602700	17750	17760	17760	17750	19
544	20231108	094600	2265270	17980	17980	17980	17980	0
545	20231108	094500	2265270	17980	17980	17980	17980	0
546	20231108	094400	2265270	17980	17980	17980	17980	0
547	20231108	094300	2265270	17980	17980	17980	17980	2
548	20231108	094200	2229310	17980	17980	17980	17980	0
549	20231108	094100	2229310	17980	17980	17980	17980	2
550	20231108	094000	2193350	17980	17980	17980	17980	0
551	20231108	093900	2193350	17980	17980	17980	17980	0
552	20231108	093800	2193350	17980	17980	17980	17980	2
553	20231108	093700	2157390	17980	17980	17980	17980	1
554	20231108	093600	2139410	17990	17990	17990	17990	0
555	20231108	093500	2139410	17990	17990	17990	17990	0
556	20231108	093400	2139410	17990	17990	17990	17990	0
557	20231108	093300	2139410	17990	17990	17990	17990	0
558	20231108	093200	2139410	17990	17990	17990	17990	2
559	20231108	093100	2103430	18000	18000	18000	18000	0
560	20231108	093000	2103430	18000	18000	18000	18000	0
561	20231108	092900	2103430	18000	18000	18000	17990	102
562	20231108	092800	267440	18010	18010	18010	18010	0
563	20231108	092700	267440	18010	18010	18010	18010	0
564	20231108	092600	267440	18010	18010	18010	18010	0
565	20231108	092500	267440	18010	18010	18010	18010	0
566	20231108	092400	267440	18010	18010	18010	18010	0
567	20231108	092300	267440	18010	18010	18010	18010	0
568	20231108	092200	267440	18010	18010	18010	18010	0
569	20231108	092100	267440	18010	18010	18010	18010	0
570	20231108	092000	267440	18010	18010	18010	18010	0
571	20231108	091900	267440	18010	18010	18010	18010	0
572	20231108	091800	267440	18010	18010	18010	18010	0
573	20231108	091700	267440	18010	18010	18010	18010	0
574	20231108	091600	267440	18010	18010	18010	18010	0
575	20231108	091500	267440	18010	18010	18010	18010	0
576	20231108	091400	267440	18010	18010	18010	18010	0
577	20231108	091300	267440	18010	18010	18010	18010	2
578	20231108	091200	231420	18030	18030	18030	18030	0
579	20231108	091100	231420	18030	18030	18030	18030	0
580	20231108	091000	231420	18030	18030	18030	18030	0
581	20231108	090900	231420	18030	18020	18030	18020	3
582	20231108	090800	177340	18040	18040	18040	18040	0
583	20231108	090700	177340	18040	18040	18040	18040	0
584	20231108	090600	177340	18040	18040	18040	18040	0
585	20231108	090500	177340	18040	18040	18040	18040	0
586	20231108	090400	177340	18040	18040	18040	18040	0
587	20231108	090300	177340	18040	18040	18040	18040	0
588	20231108	090200	177340	18040	18040	18040	18040	0
589	20231108	090100	177340	18040	18040	18040	18040	1
590	20231108	090000	159300	17700	17700	17700	17700	9