KissMeData/006840/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184500	42641580	17980	17980	17980	17980	7
3	20231120	184400	42641580	17980	17980	17980	17980	0
4	20231120	184300	42641580	17980	17980	17980	17980	0
5	20231120	184200	42641580	17980	17980	17980	17980	0
6	20231120	184100	42641580	17980	17980	17980	17980	0
7	20231120	184000	42641580	17980	17980	17980	17980	0
8	20231120	183900	42641580	17980	17980	17980	17980	0
9	20231120	183800	42641580	17980	17980	17980	17980	0
10	20231120	183700	42641580	17980	17980	17980	17980	0
11	20231120	183600	42641580	17980	17980	17980	17980	0
12	20231120	183500	42641580	17980	17980	17980	17980	0
13	20231120	183400	42641580	17980	17980	17980	17980	0
14	20231120	183300	42641580	17980	17980	17980	17980	0
15	20231120	183200	42641580	17980	17980	17980	17980	0
16	20231120	183100	42641580	17980	17980	17980	17980	0
17	20231120	183000	42641580	17980	17980	17980	17980	0
18	20231120	182900	42641580	17980	17980	17980	17980	0
19	20231120	182800	42641580	17980	17980	17980	17980	0
20	20231120	182700	42641580	17980	17980	17980	17980	0
21	20231120	182600	42641580	17980	17980	17980	17980	0
22	20231120	182500	42641580	17980	17980	17980	17980	0
23	20231120	182400	42641580	17980	17980	17980	17980	0
24	20231120	182300	42641580	17980	17980	17980	17980	0
25	20231120	182200	42641580	17980	17980	17980	17980	0
26	20231120	182100	42641580	17980	17980	17980	17980	0
27	20231120	182000	42641580	17980	17980	17980	17980	0
28	20231120	181900	42641580	17980	17980	17980	17980	0
29	20231120	181800	42641580	17980	17980	17980	17980	0
30	20231120	181700	42641580	17980	17980	17980	17980	0
31	20231120	181600	42641580	17980	17980	17980	17980	0
32	20231120	181500	42641580	17980	17980	17980	17980	7
33	20231120	181400	42641580	17980	17980	17980	17980	0
34	20231120	181300	42641580	17980	17980	17980	17980	0
35	20231120	181200	42641580	17980	17980	17980	17980	0
36	20231120	181100	42641580	17980	17980	17980	17980	0
37	20231120	181000	42641580	17980	17980	17980	17980	0
38	20231120	180900	42641580	17980	17980	17980	17980	0
39	20231120	180800	42641580	17980	17980	17980	17980	0
40	20231120	180700	42641580	17980	17980	17980	17980	0
41	20231120	180600	42641580	17980	17980	17980	17980	0
42	20231120	180500	42641580	17980	17980	17980	17980	0
43	20231120	180400	42641580	17980	17980	17980	17980	0
44	20231120	180300	42641580	17980	17980	17980	17980	0
45	20231120	180200	42641580	17980	17980	17980	17980	0
46	20231120	180100	42641580	17980	17980	17980	17980	0
47	20231120	180000	42641580	17980	17980	17980	17980	0
48	20231120	175900	42641580	17980	17980	17980	17980	0
49	20231120	175800	42641580	17980	17980	17980	17980	0
50	20231120	175700	42641580	17980	17980	17980	17980	0
51	20231120	175600	42641580	17980	17980	17980	17980	0
52	20231120	175500	42641580	17980	17980	17980	17980	0
53	20231120	175400	42641580	17980	17980	17980	17980	0
54	20231120	175300	42641580	17980	17980	17980	17980	0
55	20231120	175200	42641580	17980	17980	17980	17980	0
56	20231120	175100	42641580	17980	17980	17980	17980	0
57	20231120	175000	42641580	17980	17980	17980	17980	0
58	20231120	174900	42641580	17980	17980	17980	17980	0
59	20231120	174800	42641580	17980	17980	17980	17980	0
60	20231120	174700	42641580	17980	17980	17980	17980	0
61	20231120	174600	42641580	17980	17980	17980	17980	0
62	20231120	174500	42641580	17980	17980	17980	17980	7
63	20231120	174400	42641580	17980	17980	17980	17980	0
64	20231120	174300	42641580	17980	17980	17980	17980	0
65	20231120	174200	42641580	17980	17980	17980	17980	0
66	20231120	174100	42641580	17980	17980	17980	17980	0
67	20231120	174000	42641580	17980	17980	17980	17980	0
68	20231120	173900	42641580	17980	17980	17980	17980	0
69	20231120	173800	42641580	17980	17980	17980	17980	0
70	20231120	173700	42641580	17980	17980	17980	17980	0
71	20231120	173600	42641580	17980	17980	17980	17980	0
72	20231120	173500	42641580	17980	17980	17980	17980	0
73	20231120	173400	42641580	17980	17980	17980	17980	0
74	20231120	173300	42641580	17980	17980	17980	17980	0
75	20231120	173200	42641580	17980	17980	17980	17980	0
76	20231120	173100	42641580	17980	17980	17980	17980	0
77	20231120	173000	42641580	17980	17980	17980	17980	0
78	20231120	172900	42641580	17980	17980	17980	17980	0
79	20231120	172800	42641580	17980	17980	17980	17980	0
80	20231120	172700	42641580	17980	17980	17980	17980	0
81	20231120	172600	42641580	17980	17980	17980	17980	0
82	20231120	172500	42641580	17980	17980	17980	17980	0
83	20231120	172400	42641580	17980	17980	17980	17980	0
84	20231120	172300	42641580	17980	17980	17980	17980	0
85	20231120	172200	42641580	17980	17980	17980	17980	0
86	20231120	172100	42641580	17980	17980	17980	17980	0
87	20231120	172000	42641580	17980	17980	17980	17980	0
88	20231120	171900	42641580	17980	17980	17980	17980	0
89	20231120	171800	42641580	17980	17980	17980	17980	0
90	20231120	171700	42641580	17980	17980	17980	17980	0
91	20231120	171600	42641580	17980	17980	17980	17980	0
92	20231120	171500	42641580	17980	17980	17980	17980	7
93	20231120	171400	42641580	17980	17980	17980	17980	0
94	20231120	171300	42641580	17980	17980	17980	17980	0
95	20231120	171200	42641580	17980	17980	17980	17980	0
96	20231120	171100	42641580	17980	17980	17980	17980	0
97	20231120	171000	42641580	17980	17980	17980	17980	0
98	20231120	170900	42641580	17980	17980	17980	17980	0
99	20231120	170800	42641580	17980	17980	17980	17980	0
100	20231120	170700	42641580	17980	17980	17980	17980	0
101	20231120	170600	42641580	17980	17980	17980	17980	0
102	20231120	170500	42641580	17980	17980	17980	17980	0
103	20231120	170400	42641580	17980	17980	17980	17980	0
104	20231120	170300	42641580	17980	17980	17980	17980	0
105	20231120	170200	42641580	17980	17980	17980	17980	0
106	20231120	170100	42641580	17980	17980	17980	17980	0
107	20231120	170000	42641580	17980	17980	17980	17980	0
108	20231120	165900	42641580	17980	17980	17980	17980	0
109	20231120	165800	42641580	17980	17980	17980	17980	0
110	20231120	165700	42641580	17980	17980	17980	17980	0
111	20231120	165600	42641580	17980	17980	17980	17980	0
112	20231120	165500	42641580	17980	17980	17980	17980	0
113	20231120	165400	42641580	17980	17980	17980	17980	0
114	20231120	165300	42641580	17980	17980	17980	17980	0
115	20231120	165200	42641580	17980	17980	17980	17980	0
116	20231120	165100	42641580	17980	17980	17980	17980	0
117	20231120	165000	42641580	17980	17980	17980	17980	0
118	20231120	164900	42641580	17980	17980	17980	17980	0
119	20231120	164800	42641580	17980	17980	17980	17980	0
120	20231120	164700	42641580	17980	17980	17980	17980	0
121	20231120	164600	42641580	17980	17980	17980	17980	0
122	20231120	164500	42641580	17980	17980	17980	17980	7
123	20231120	164400	42641580	17980	17980	17980	17980	0
124	20231120	164300	42641580	17980	17980	17980	17980	0
125	20231120	164200	42641580	17980	17980	17980	17980	0
126	20231120	164100	42641580	17980	17980	17980	17980	0
127	20231120	164000	42641580	17980	17980	17980	17980	0
128	20231120	163900	42641580	17980	17980	17980	17980	0
129	20231120	163800	42641580	17980	17980	17980	17980	0
130	20231120	163700	42641580	17980	17980	17980	17980	0
131	20231120	163600	42641580	17980	17980	17980	17980	0
132	20231120	163500	42641580	17980	17980	17980	17980	0
133	20231120	163400	42641580	17980	17980	17980	17980	0
134	20231120	163300	42641580	17980	17980	17980	17980	0
135	20231120	163200	42641580	17980	17980	17980	17980	0
136	20231120	163100	42641580	17980	17980	17980	17980	0
137	20231120	163000	42641580	17980	17980	17980	17980	0
138	20231120	162900	42641580	17980	17980	17980	17980	0
139	20231120	162800	42641580	17980	17980	17980	17980	0
140	20231120	162700	42641580	17980	17980	17980	17980	0
141	20231120	162600	42641580	17980	17980	17980	17980	0
142	20231120	162500	42641580	17980	17980	17980	17980	0
143	20231120	162400	42641580	17980	17980	17980	17980	0
144	20231120	162300	42641580	17980	17980	17980	17980	0
145	20231120	162200	42641580	17980	17980	17980	17980	0
146	20231120	162100	42641580	17980	17980	17980	17980	0
147	20231120	162000	42641580	17980	17980	17980	17980	0
148	20231120	161900	42641580	17980	17980	17980	17980	0
149	20231120	161800	42641580	17980	17980	17980	17980	0
150	20231120	161700	42641580	17980	17980	17980	17980	0
151	20231120	161600	42641580	17980	17980	17980	17980	0
152	20231120	161500	42641580	17980	17980	17980	17980	7
153	20231120	161400	42641580	17980	17980	17980	17980	0
154	20231120	161300	42641580	17980	17980	17980	17980	0
155	20231120	161200	42641580	17980	17980	17980	17980	0
156	20231120	161100	42641580	17980	17980	17980	17980	0
157	20231120	161000	42641580	17980	17980	17980	17980	0
158	20231120	160900	42641580	17980	17980	17980	17980	0
159	20231120	160800	42641580	17980	17980	17980	17980	0
160	20231120	160700	42641580	17980	17980	17980	17980	0
161	20231120	160600	42641580	17980	17980	17980	17980	0
162	20231120	160500	42641580	17980	17980	17980	17980	0
163	20231120	160400	42641580	17980	17980	17980	17980	0
164	20231120	160300	42641580	17980	17980	17980	17980	0
165	20231120	160200	42641580	17980	17980	17980	17980	0
166	20231120	160100	42641580	17980	17980	17980	17980	0
167	20231120	160000	42641580	17980	17980	17980	17980	0
168	20231120	155900	42641580	17980	17980	17980	17980	0
169	20231120	155800	42641580	17980	17980	17980	17980	0
170	20231120	155700	42641580	17980	17980	17980	17980	0
171	20231120	155600	42641580	17980	17980	17980	17980	0
172	20231120	155500	42641580	17980	17980	17980	17980	0
173	20231120	155400	42641580	17980	17980	17980	17980	0
174	20231120	155300	42641580	17980	17980	17980	17980	0
175	20231120	155200	42641580	17980	17980	17980	17980	0
176	20231120	155100	42641580	17980	17980	17980	17980	0
177	20231120	155000	42641580	17980	17980	17980	17980	0
178	20231120	154900	42641580	17980	17980	17980	17980	0
179	20231120	154800	42641580	17980	17980	17980	17980	0
180	20231120	154700	42641580	17980	17980	17980	17980	0
181	20231120	154600	42641580	17980	17980	17980	17980	0
182	20231120	154500	42641580	17980	17980	17980	17980	7
183	20231120	154400	42641580	17980	17980	17980	17980	0
184	20231120	154300	42641580	17980	17980	17980	17980	0
185	20231120	154200	42641580	17980	17980	17980	17980	0
186	20231120	154100	42641580	17980	17980	17980	17980	0
187	20231120	154000	42641580	17980	17980	17980	17980	0
188	20231120	153900	42641580	17980	17980	17980	17980	0
189	20231120	153800	42641580	17980	17980	17980	17980	0
190	20231120	153700	42641580	17980	17980	17980	17980	0
191	20231120	153600	42641580	17980	17980	17980	17980	0
192	20231120	153500	42641580	17980	17980	17980	17980	0
193	20231120	153400	42641580	17980	17980	17980	17980	0
194	20231120	153300	42641580	17980	17980	17980	17980	0
195	20231120	153200	42641580	17980	17980	17980	17980	0
196	20231120	153100	42641580	17980	17980	17980	17980	0
197	20231120	153000	42641580	17980	17980	17980	17980	7
198	20231120	152900	42515720	17980	17980	17980	17980	0
199	20231120	152800	42515720	17980	17980	17980	17980	0
200	20231120	152700	42515720	17980	17980	17980	17980	0
201	20231120	152600	42515720	17980	17980	17980	17980	0
202	20231120	152500	42515720	17980	17980	17980	17980	0
203	20231120	152400	42515720	17980	17980	17980	17980	0
204	20231120	152300	42515720	17980	17980	17980	17980	0
205	20231120	152200	42515720	17980	17980	17980	17980	0
206	20231120	152100	42515720	17980	17980	17980	17980	0
207	20231120	152000	42515720	17980	17980	17980	17980	0
208	20231120	151900	42515720	17980	17980	17980	17980	0
209	20231120	151800	42515720	17980	17980	17980	17980	0
210	20231120	151700	42515720	17980	17980	17980	17980	1
211	20231120	151600	42497740	17970	17970	17970	17970	0
212	20231120	151500	42497740	17970	17970	17970	17970	0
213	20231120	151400	42497740	17970	17970	17970	17970	0
214	20231120	151300	42497740	17970	17970	17970	17970	1
215	20231120	151200	42479770	17970	17970	17970	17970	0
216	20231120	151100	42479770	17970	17970	17970	17970	0
217	20231120	151000	42479770	17970	17970	17970	17970	1
218	20231120	150900	42461800	17930	17970	17970	17930	2
219	20231120	150800	42425900	17930	17930	17930	17930	0
220	20231120	150700	42425900	17930	17930	17930	17930	0
221	20231120	150600	42425900	17930	17930	17930	17930	0
222	20231120	150500	42425900	17930	17930	17930	17930	0
223	20231120	150400	42425900	17930	17930	17930	17930	0
224	20231120	150300	42425900	17930	17930	17930	17930	0
225	20231120	150200	42425900	17930	17930	17930	17930	0
226	20231120	150100	42425900	17930	17930	17930	17930	0
227	20231120	150000	42425900	17930	17930	17930	17930	0
228	20231120	145900	42425900	17930	17930	17930	17930	0
229	20231120	145800	42425900	17930	17930	17930	17930	1
230	20231120	145700	42407970	17970	17970	17970	17970	0
231	20231120	145600	42407970	17970	17970	17970	17970	0
232	20231120	145500	42407970	17970	17970	17970	17970	0
233	20231120	145400	42407970	17970	17970	17970	17970	0
234	20231120	145300	42407970	17970	17940	17970	17940	2
235	20231120	145200	42372060	17930	17930	17930	17930	0
236	20231120	145100	42372060	17930	17930	17930	17930	0
237	20231120	145000	42372060	17930	17930	17930	17930	0
238	20231120	144900	42372060	17930	17930	17930	17930	0
239	20231120	144800	42372060	17930	17930	17930	17930	0
240	20231120	144700	42372060	17930	17930	17930	17930	0
241	20231120	144600	42372060	17930	17930	17930	17930	6
242	20231120	144500	42264480	17940	17940	17940	17940	0
243	20231120	144400	42264480	17940	17940	17940	17940	0
244	20231120	144300	42264480	17940	17940	17940	17940	0
245	20231120	144200	42264480	17940	17940	17940	17940	0
246	20231120	144100	42264480	17940	17940	17940	17940	1
247	20231120	144000	42246540	17940	17970	17970	17940	14
248	20231120	143900	41995350	17920	17920	17920	17920	0
249	20231120	143800	41995350	17920	17920	17920	17920	1
250	20231120	143700	41977430	17980	17980	17980	17980	0
251	20231120	143600	41977430	17980	17980	17980	17980	0
252	20231120	143500	41977430	17980	17980	17980	17980	0
253	20231120	143400	41977430	17980	17980	17980	17980	0
254	20231120	143300	41977430	17980	17980	17980	17980	0
255	20231120	143200	41977430	17980	17980	17980	17980	0
256	20231120	143100	41977430	17980	17980	17980	17980	0
257	20231120	143000	41977430	17980	17980	17980	17980	0
258	20231120	142900	41977430	17980	17980	17980	17980	0
259	20231120	142800	41977430	17980	17980	17980	17980	2
260	20231120	142700	41941470	17980	17980	17980	17980	0
261	20231120	142600	41941470	17980	17980	17980	17980	0
262	20231120	142500	41941470	17980	17930	17980	17930	2
263	20231120	142400	41905560	17930	17930	17930	17930	0
264	20231120	142300	41905560	17930	17940	17940	17930	106
265	20231120	142200	40003930	17940	17940	17940	17940	0
266	20231120	142100	40003930	17940	17940	17940	17940	0
267	20231120	142000	40003930	17940	17940	17940	17940	0
268	20231120	141900	40003930	17940	17940	17940	17940	0
269	20231120	141800	40003930	17940	17940	17940	17940	0
270	20231120	141700	40003930	17940	17940	17940	17940	0
271	20231120	141600	40003930	17940	17940	17940	17940	0
272	20231120	141500	40003930	17940	17940	17940	17940	0
273	20231120	141400	40003930	17940	17940	17940	17940	1
274	20231120	141300	39985990	17940	17940	17940	17940	0
275	20231120	141200	39985990	17940	17940	17940	17940	0
276	20231120	141100	39985990	17940	17940	17940	17940	0
277	20231120	141000	39985990	17940	17940	17940	17940	0
278	20231120	140900	39985990	17940	17940	17940	17940	1
279	20231120	140800	39968050	17940	17940	17940	17940	0
280	20231120	140700	39968050	17940	17940	17940	17940	2
281	20231120	140600	39932170	17940	17940	17940	17940	0
282	20231120	140500	39932170	17940	17940	17940	17940	0
283	20231120	140400	39932170	17940	17940	17940	17940	0
284	20231120	140300	39932170	17940	17940	17940	17940	0
285	20231120	140200	39932170	17940	17940	17940	17940	1
286	20231120	140100	39914230	17910	17910	17910	17910	0
287	20231120	140000	39914230	17910	17910	17910	17910	1
288	20231120	135900	39896320	17890	17890	17890	17890	0
289	20231120	135800	39896320	17890	17890	17890	17890	2
290	20231120	135700	39860540	17880	17880	17880	17880	0
291	20231120	135600	39860540	17880	17880	17880	17880	0
292	20231120	135500	39860540	17880	17880	17880	17880	0
293	20231120	135400	39860540	17880	17880	17880	17880	0
294	20231120	135300	39860540	17880	17880	17880	17880	0
295	20231120	135200	39860540	17880	17880	17880	17880	0
296	20231120	135100	39860540	17880	17880	17880	17880	0
297	20231120	135000	39860540	17880	17880	17880	17880	0
298	20231120	134900	39860540	17880	17880	17880	17880	0
299	20231120	134800	39860540	17880	17880	17880	17880	0
300	20231120	134700	39860540	17880	17880	17880	17880	0
301	20231120	134600	39860540	17880	17880	17880	17880	0
302	20231120	134500	39860540	17880	17880	17880	17880	0
303	20231120	134400	39860540	17880	17880	17880	17880	0
304	20231120	134300	39860540	17880	17880	17880	17880	0
305	20231120	134200	39860540	17880	17880	17880	17880	2
306	20231120	134100	39824780	17870	17870	17870	17870	0
307	20231120	134000	39824780	17870	17870	17870	17870	0
308	20231120	133900	39824780	17870	17870	17870	17870	0
309	20231120	133800	39824780	17870	17870	17870	17870	0
310	20231120	133700	39824780	17870	17870	17870	17870	0
311	20231120	133600	39824780	17870	17870	17870	17870	0
312	20231120	133500	39824780	17870	17870	17870	17870	0
313	20231120	133400	39824780	17870	17870	17870	17870	2
314	20231120	133300	39789040	17860	17860	17860	17860	0
315	20231120	133200	39789040	17860	17860	17860	17860	0
316	20231120	133100	39789040	17860	17860	17860	17860	0
317	20231120	133000	39789040	17860	17860	17860	17860	0
318	20231120	132900	39789040	17860	17860	17860	17860	0
319	20231120	132800	39789040	17860	17860	17860	17860	0
320	20231120	132700	39789040	17860	17860	17860	17860	0
321	20231120	132600	39789040	17860	17860	17860	17860	0
322	20231120	132500	39789040	17860	17860	17860	17860	0
323	20231120	132400	39789040	17860	17860	17860	17860	0
324	20231120	132300	39789040	17860	17860	17860	17860	0
325	20231120	132200	39789040	17860	17860	17860	17860	0
326	20231120	132100	39789040	17860	17860	17860	17860	0
327	20231120	132000	39789040	17860	17860	17860	17860	0
328	20231120	131900	39789040	17860	17860	17860	17860	0
329	20231120	131800	39789040	17860	17860	17860	17860	0
330	20231120	131700	39789040	17860	17860	17860	17860	0
331	20231120	131600	39789040	17860	17860	17860	17860	112
332	20231120	131500	37788720	17860	17860	17860	17860	0
333	20231120	131400	37788720	17860	17860	17860	17860	0
334	20231120	131300	37788720	17860	17860	17860	17860	0
335	20231120	131200	37788720	17860	17860	17860	17860	2
336	20231120	131100	37753000	17850	17850	17850	17850	0
337	20231120	131000	37753000	17850	17850	17850	17850	10
338	20231120	130900	37574500	17840	17840	17840	17840	0
339	20231120	130800	37574500	17840	17840	17840	17840	0
340	20231120	130700	37574500	17840	17840	17840	17840	0
341	20231120	130600	37574500	17840	17840	17840	17840	0
342	20231120	130500	37574500	17840	17840	17840	17840	6
343	20231120	130400	37467460	17850	17850	17850	17850	0
344	20231120	130300	37467460	17850	17850	17850	17850	0
345	20231120	130200	37467460	17850	17850	17850	17850	1
346	20231120	130100	37449610	17850	17850	17850	17850	1
347	20231120	130000	37431760	17850	17850	17850	17850	0
348	20231120	125900	37431760	17850	17850	17850	17850	0
349	20231120	125800	37431760	17850	17850	17850	17850	0
350	20231120	125700	37431760	17850	17850	17850	17850	0
351	20231120	125600	37431760	17850	17850	17850	17850	0
352	20231120	125500	37431760	17850	17850	17850	17850	0
353	20231120	125400	37431760	17850	17850	17850	17850	33
354	20231120	125300	36842710	17850	17850	17850	17850	0
355	20231120	125200	36842710	17850	17850	17850	17850	0
356	20231120	125100	36842710	17850	17850	17850	17850	1
357	20231120	125000	36824860	17850	17850	17850	17850	1
358	20231120	124900	36807010	17840	17840	17840	17840	0
359	20231120	124800	36807010	17840	17840	17840	17840	0
360	20231120	124700	36807010	17840	17840	17840	17840	0
361	20231120	124600	36807010	17840	17840	17840	17840	0
362	20231120	124500	36807010	17840	17840	17840	17840	0
363	20231120	124400	36807010	17840	17840	17840	17840	0
364	20231120	124300	36807010	17840	17840	17840	17840	0
365	20231120	124200	36807010	17840	17840	17840	17840	0
366	20231120	124100	36807010	17840	17840	17840	17840	1
367	20231120	124000	36789170	17850	17850	17850	17850	0
368	20231120	123900	36789170	17850	17850	17850	17850	0
369	20231120	123800	36789170	17850	17850	17850	17850	0
370	20231120	123700	36789170	17850	17850	17850	17850	40
371	20231120	123600	36075170	17850	17850	17850	17850	0
372	20231120	123500	36075170	17850	17850	17850	17850	5
373	20231120	123400	35985920	17850	17850	17850	17850	0
374	20231120	123300	35985920	17850	17850	17850	17850	0
375	20231120	123200	35985920	17850	17850	17850	17850	0
376	20231120	123100	35985920	17850	17850	17850	17850	0
377	20231120	123000	35985920	17850	17850	17850	17850	0
378	20231120	122900	35985920	17850	17850	17850	17850	0
379	20231120	122800	35985920	17850	17850	17850	17850	0
380	20231120	122700	35985920	17850	17850	17850	17850	0
381	20231120	122600	35985920	17850	17850	17850	17850	1
382	20231120	122500	35968070	17850	17850	17850	17850	0
383	20231120	122400	35968070	17850	17850	17850	17850	0
384	20231120	122300	35968070	17850	17850	17850	17850	0
385	20231120	122200	35968070	17850	17850	17850	17850	0
386	20231120	122100	35968070	17850	17850	17850	17850	0
387	20231120	122000	35968070	17850	17850	17850	17850	0
388	20231120	121900	35968070	17850	17850	17850	17850	0
389	20231120	121800	35968070	17850	17850	17850	17850	0
390	20231120	121700	35968070	17850	17850	17850	17850	0
391	20231120	121600	35968070	17850	17850	17850	17850	0
392	20231120	121500	35968070	17850	17850	17850	17850	0
393	20231120	121400	35968070	17850	17850	17850	17850	0
394	20231120	121300	35968070	17850	17850	17850	17850	3
395	20231120	121200	35914520	17820	17850	17850	17820	79
396	20231120	121100	34506120	17830	17830	17830	17830	0
397	20231120	121000	34506120	17830	17830	17830	17830	0
398	20231120	120900	34506120	17830	17830	17830	17830	0
399	20231120	120800	34506120	17830	17830	17830	17830	0
400	20231120	120700	34506120	17830	17830	17830	17830	0
401	20231120	120600	34506120	17830	17830	17830	17830	0
402	20231120	120500	34506120	17830	17830	17830	17830	0
403	20231120	120400	34506120	17830	17830	17830	17830	0
404	20231120	120300	34506120	17830	17830	17830	17830	0
405	20231120	120200	34506120	17830	17830	17830	17830	0
406	20231120	120100	34506120	17830	17830	17830	17830	0
407	20231120	120000	34506120	17830	17830	17830	17830	0
408	20231120	115900	34506120	17830	17830	17830	17830	0
409	20231120	115800	34506120	17830	17830	17830	17830	0
410	20231120	115700	34506120	17830	17830	17830	17830	0
411	20231120	115600	34506120	17830	17830	17830	17830	0
412	20231120	115500	34506120	17830	17830	17830	17830	0
413	20231120	115400	34506120	17830	17830	17830	17830	0
414	20231120	115300	34506120	17830	17830	17830	17830	0
415	20231120	115200	34506120	17830	17830	17830	17830	0
416	20231120	115100	34506120	17830	17830	17830	17830	0
417	20231120	115000	34506120	17830	17830	17830	17830	0
418	20231120	114900	34506120	17830	17830	17830	17830	0
419	20231120	114800	34506120	17830	17830	17830	17830	0
420	20231120	114700	34506120	17830	17830	17830	17830	0
421	20231120	114600	34506120	17830	17830	17830	17830	0
422	20231120	114500	34506120	17830	17830	17830	17830	0
423	20231120	114400	34506120	17830	17830	17830	17830	0
424	20231120	114300	34506120	17830	17830	17830	17830	0
425	20231120	114200	34506120	17830	17830	17830	17830	0
426	20231120	114100	34506120	17830	17830	17830	17830	0
427	20231120	114000	34506120	17830	17830	17830	17830	0
428	20231120	113900	34506120	17830	17830	17830	17830	0
429	20231120	113800	34506120	17830	17830	17830	17830	0
430	20231120	113700	34506120	17830	17830	17830	17830	0
431	20231120	113600	34506120	17830	17830	17830	17830	0
432	20231120	113500	34506120	17830	17830	17830	17830	0
433	20231120	113400	34506120	17830	17830	17830	17830	0
434	20231120	113300	34506120	17830	17830	17830	17830	0
435	20231120	113200	34506120	17830	17830	17830	17830	0
436	20231120	113100	34506120	17830	17830	17830	17830	0
437	20231120	113000	34506120	17830	17830	17830	17830	0
438	20231120	112900	34506120	17830	17830	17830	17830	0
439	20231120	112800	34506120	17830	17840	17840	17830	14
440	20231120	112700	34256490	17840	17840	17840	17840	1
441	20231120	112600	34238650	17820	17820	17820	17820	0
442	20231120	112500	34238650	17820	17820	17820	17820	0
443	20231120	112400	34238650	17820	17820	17820	17820	0
444	20231120	112300	34238650	17820	17820	17820	17820	0
445	20231120	112200	34238650	17820	17820	17820	17820	0
446	20231120	112100	34238650	17820	17920	17920	17820	556
447	20231120	112000	24295960	17950	17950	17950	17950	0
448	20231120	111900	24295960	17950	17950	17950	17950	0
449	20231120	111800	24295960	17950	17950	17950	17950	0
450	20231120	111700	24295960	17950	17950	17950	17950	0
451	20231120	111600	24295960	17950	17950	17950	17950	1
452	20231120	111500	24278010	17950	17950	17950	17950	0
453	20231120	111400	24278010	17950	17950	17950	17950	0
454	20231120	111300	24278010	17950	17950	17950	17950	0
455	20231120	111200	24278010	17950	17950	17950	17950	0
456	20231120	111100	24278010	17950	17950	17950	17950	0
457	20231120	111000	24278010	17950	17950	17950	17950	0
458	20231120	110900	24278010	17950	17950	17950	17950	0
459	20231120	110800	24278010	17950	17950	17950	17950	1
460	20231120	110700	24260060	17950	17950	17950	17950	0
461	20231120	110600	24260060	17950	17950	17950	17950	0
462	20231120	110500	24260060	17950	17950	17950	17950	0
463	20231120	110400	24260060	17950	17950	17950	17950	0
464	20231120	110300	24260060	17950	17960	17960	17910	224
465	20231120	110200	20242880	17990	17990	17990	17990	0
466	20231120	110100	20242880	17990	17990	17990	17990	0
467	20231120	110000	20242880	17990	17990	17990	17990	0
468	20231120	105900	20242880	17990	17990	17990	17990	0
469	20231120	105800	20242880	17990	17990	17990	17990	0
470	20231120	105700	20242880	17990	17990	17990	17990	1
471	20231120	105600	20224890	17990	17990	17990	17990	1
472	20231120	105500	20206900	17990	17990	17990	17990	0
473	20231120	105400	20206900	17990	17990	17990	17990	0
474	20231120	105300	20206900	17990	17990	17990	17990	0
475	20231120	105200	20206900	17990	17990	17990	17990	0
476	20231120	105100	20206900	17990	17990	17990	17990	0
477	20231120	105000	20206900	17990	17990	17990	17990	0
478	20231120	104900	20206900	17990	17990	17990	17990	2
479	20231120	104800	20170920	17990	17990	17990	17990	0
480	20231120	104700	20170920	17990	17990	17990	17990	1
481	20231120	104600	20152930	17960	17960	17960	17960	0
482	20231120	104500	20152930	17960	17960	17960	17960	0
483	20231120	104400	20152930	17960	17960	17960	17960	0
484	20231120	104300	20152930	17960	17960	17960	17960	0
485	20231120	104200	20152930	17960	17960	17960	17960	0
486	20231120	104100	20152930	17960	17960	17960	17960	0
487	20231120	104000	20152930	17960	17960	17960	17960	0
488	20231120	103900	20152930	17960	17960	17960	17960	0
489	20231120	103800	20152930	17960	17960	17960	17960	0
490	20231120	103700	20152930	17960	17960	17960	17960	0
491	20231120	103600	20152930	17960	17960	17960	17960	0
492	20231120	103500	20152930	17960	17960	17960	17960	0
493	20231120	103400	20152930	17960	17960	17960	17960	0
494	20231120	103300	20152930	17960	17960	17960	17960	0
495	20231120	103200	20152930	17960	17960	17960	17960	0
496	20231120	103100	20152930	17960	17960	17960	17960	0
497	20231120	103000	20152930	17960	17960	17960	17960	0
498	20231120	102900	20152930	17960	17960	17960	17960	0
499	20231120	102800	20152930	17960	17980	17980	17960	100
500	20231120	102700	18356470	17990	17990	17990	17990	0
501	20231120	102600	18356470	17990	17990	17990	17990	0
502	20231120	102500	18356470	17990	17990	17990	17990	0
503	20231120	102400	18356470	17990	17990	17990	17990	0
504	20231120	102300	18356470	17990	17990	17990	17990	0
505	20231120	102200	18356470	17990	17990	17990	17990	1
506	20231120	102100	18338480	17990	17990	17990	17990	0
507	20231120	102000	18338480	17990	17990	17990	17990	2
508	20231120	101900	18302500	17990	17990	17990	17990	6
509	20231120	101800	18194560	18000	18000	18000	18000	0
510	20231120	101700	18194560	18000	18000	18000	18000	10
511	20231120	101600	18014560	18000	18000	18000	18000	0
512	20231120	101500	18014560	18000	18000	18000	18000	0
513	20231120	101400	18014560	18000	18000	18000	18000	0
514	20231120	101300	18014560	18000	18000	18000	18000	0
515	20231120	101200	18014560	18000	18000	18000	18000	0
516	20231120	101100	18014560	18000	18000	18000	18000	0
517	20231120	101000	18014560	18000	18000	18000	18000	0
518	20231120	100900	18014560	18000	18000	18000	18000	0
519	20231120	100800	18014560	18000	18000	18000	18000	0
520	20231120	100700	18014560	18000	18000	18000	18000	0
521	20231120	100600	18014560	18000	18000	18000	18000	1
522	20231120	100500	17996560	18000	18000	18000	18000	0
523	20231120	100400	17996560	18000	18000	18000	18000	1
524	20231120	100300	17978560	18000	18000	18000	18000	1
525	20231120	100200	17960560	18000	18000	18000	18000	0
526	20231120	100100	17960560	18000	18000	18000	18000	0
527	20231120	100000	17960560	18000	18000	18000	18000	0
528	20231120	095900	17960560	18000	18000	18000	18000	1
529	20231120	095800	17942560	18000	18000	18000	18000	0
530	20231120	095700	17942560	18000	18000	18000	18000	0
531	20231120	095600	17942560	18000	18000	18000	18000	0
532	20231120	095500	17942560	18000	18000	18000	18000	101
533	20231120	095400	16124560	18000	18000	18000	18000	1
534	20231120	095300	16106560	18000	18000	18000	18000	0
535	20231120	095200	16106560	18000	18000	18000	18000	0
536	20231120	095100	16106560	18000	18000	18000	18000	0
537	20231120	095000	16106560	18000	18000	18000	18000	2
538	20231120	094900	16070560	18000	18000	18000	18000	1
539	20231120	094800	16052560	17990	17990	17990	17990	0
540	20231120	094700	16052560	17990	17990	17990	17990	0
541	20231120	094600	16052560	17990	17990	17990	17990	15
542	20231120	094500	15782710	17950	17950	17950	17950	0
543	20231120	094400	15782710	17950	17940	17950	17940	5
544	20231120	094300	15692990	17990	17990	17990	17990	3
545	20231120	094200	15639020	17920	17920	17920	17920	0
546	20231120	094100	15639020	17920	17920	17920	17920	0
547	20231120	094000	15639020	17920	17920	17920	17920	0
548	20231120	093900	15639020	17920	17920	17920	17920	0
549	20231120	093800	15639020	17920	17920	17920	17920	0
550	20231120	093700	15639020	17920	17920	17920	17920	0
551	20231120	093600	15639020	17920	17920	17920	17920	0
552	20231120	093500	15639020	17920	17920	17920	17920	402
553	20231120	093400	8435180	17910	17910	17910	17910	0
554	20231120	093300	8435180	17910	17910	17910	17910	0
555	20231120	093200	8435180	17910	17910	17910	17910	0
556	20231120	093100	8435180	17910	17910	17910	17910	0
557	20231120	093000	8435180	17910	17910	17910	17910	0
558	20231120	092900	8435180	17910	17910	17910	17910	1
559	20231120	092800	8417270	17920	17920	17920	17920	0
560	20231120	092700	8417270	17920	17920	17920	17920	0
561	20231120	092600	8417270	17920	17920	17920	17920	0
562	20231120	092500	8417270	17920	17920	17920	17920	1
563	20231120	092400	8399350	17920	17920	17920	17920	6
564	20231120	092300	8291830	17910	17910	17910	17910	0
565	20231120	092200	8291830	17910	17910	17910	17910	0
566	20231120	092100	8291830	17910	17910	17910	17910	1
567	20231120	092000	8273920	17920	17920	17920	17920	0
568	20231120	091900	8273920	17920	17920	17920	17920	0
569	20231120	091800	8273920	17920	17920	17920	17920	0
570	20231120	091700	8273920	17920	17920	17920	17920	11
571	20231120	091600	8076800	17980	17980	17980	17980	0
572	20231120	091500	8076800	17980	17980	17980	17980	0
573	20231120	091400	8076800	17980	17980	17980	17980	0
574	20231120	091300	8076800	17980	18000	18000	17820	394
575	20231120	091200	1044000	18000	18000	18000	18000	0
576	20231120	091100	1044000	18000	18000	18000	18000	0
577	20231120	091000	1044000	18000	18000	18000	18000	0
578	20231120	090900	1044000	18000	18000	18000	18000	0
579	20231120	090800	1044000	18000	18000	18000	18000	0
580	20231120	090700	1044000	18000	18000	18000	18000	0
581	20231120	090600	1044000	18000	18000	18000	18000	58
582	20231120	090500	0	18000	18000	18000	18000	0
583	20231120	090400	0	18000	18000	18000	18000	0
584	20231120	090300	0	18000	18000	18000	18000	0
585	20231120	090200	0	18000	18000	18000	18000	0
586	20231120	090100	0	18000	18000	18000	18000	0
587	20231120	090000	0	18000	18000	18000	18000	0