KissMeData/006840/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184800	160845010	18000	18000	18000	18000	176
3	20231117	184700	160845010	18000	18000	18000	18000	0
4	20231117	184600	160845010	18000	18000	18000	18000	0
5	20231117	184500	160845010	18000	18000	18000	18000	0
6	20231117	184400	160845010	18000	18000	18000	18000	0
7	20231117	184300	160845010	18000	18000	18000	18000	0
8	20231117	184200	160845010	18000	18000	18000	18000	0
9	20231117	184100	160845010	18000	18000	18000	18000	0
10	20231117	184000	160845010	18000	18000	18000	18000	0
11	20231117	183900	160845010	18000	18000	18000	18000	0
12	20231117	183800	160845010	18000	18000	18000	18000	0
13	20231117	183700	160845010	18000	18000	18000	18000	0
14	20231117	183600	160845010	18000	18000	18000	18000	0
15	20231117	183500	160845010	18000	18000	18000	18000	0
16	20231117	183400	160845010	18000	18000	18000	18000	0
17	20231117	183300	160845010	18000	18000	18000	18000	0
18	20231117	183200	160845010	18000	18000	18000	18000	0
19	20231117	183100	160845010	18000	18000	18000	18000	0
20	20231117	183000	160845010	18000	18000	18000	18000	0
21	20231117	182900	160845010	18000	18000	18000	18000	0
22	20231117	182800	160845010	18000	18000	18000	18000	0
23	20231117	182700	160845010	18000	18000	18000	18000	0
24	20231117	182600	160845010	18000	18000	18000	18000	0
25	20231117	182500	160845010	18000	18000	18000	18000	0
26	20231117	182400	160845010	18000	18000	18000	18000	0
27	20231117	182300	160845010	18000	18000	18000	18000	0
28	20231117	182200	160845010	18000	18000	18000	18000	0
29	20231117	182100	160845010	18000	18000	18000	18000	0
30	20231117	182000	160845010	18000	18000	18000	18000	0
31	20231117	181900	160845010	18000	18000	18000	18000	0
32	20231117	181800	160845010	18000	18000	18000	18000	176
33	20231117	181700	160845010	18000	18000	18000	18000	0
34	20231117	181600	160845010	18000	18000	18000	18000	0
35	20231117	181500	160845010	18000	18000	18000	18000	0
36	20231117	181400	160845010	18000	18000	18000	18000	0
37	20231117	181300	160845010	18000	18000	18000	18000	0
38	20231117	181200	160845010	18000	18000	18000	18000	0
39	20231117	181100	160845010	18000	18000	18000	18000	0
40	20231117	181000	160845010	18000	18000	18000	18000	0
41	20231117	180900	160845010	18000	18000	18000	18000	0
42	20231117	180800	160845010	18000	18000	18000	18000	0
43	20231117	180700	160845010	18000	18000	18000	18000	0
44	20231117	180600	160845010	18000	18000	18000	18000	0
45	20231117	180500	160845010	18000	18000	18000	18000	0
46	20231117	180400	160845010	18000	18000	18000	18000	0
47	20231117	180300	160845010	18000	18000	18000	18000	0
48	20231117	180200	160845010	18000	18000	18000	18000	0
49	20231117	180100	160845010	18000	18000	18000	18000	0
50	20231117	180000	160845010	18000	18000	18000	18000	0
51	20231117	175900	160845010	18000	18000	18000	18000	0
52	20231117	175800	160845010	18000	18000	18000	18000	0
53	20231117	175700	160845010	18000	18000	18000	18000	0
54	20231117	175600	160845010	18000	18000	18000	18000	0
55	20231117	175500	160845010	18000	18000	18000	18000	0
56	20231117	175400	160845010	18000	18000	18000	18000	0
57	20231117	175300	160845010	18000	18000	18000	18000	0
58	20231117	175200	160845010	18000	18000	18000	18000	0
59	20231117	175100	160845010	18000	18000	18000	18000	0
60	20231117	175000	160845010	18000	18000	18000	18000	0
61	20231117	174900	160845010	18000	18000	18000	18000	0
62	20231117	174800	160845010	18000	18000	18000	18000	176
63	20231117	174700	160845010	18000	18000	18000	18000	0
64	20231117	174600	160845010	18000	18000	18000	18000	0
65	20231117	174500	160845010	18000	18000	18000	18000	0
66	20231117	174400	160845010	18000	18000	18000	18000	0
67	20231117	174300	160845010	18000	18000	18000	18000	0
68	20231117	174200	160845010	18000	18000	18000	18000	0
69	20231117	174100	160845010	18000	18000	18000	18000	0
70	20231117	174000	160845010	18000	18000	18000	18000	0
71	20231117	173900	160845010	18000	18000	18000	18000	0
72	20231117	173800	160845010	18000	18000	18000	18000	0
73	20231117	173700	160845010	18000	18000	18000	18000	0
74	20231117	173600	160845010	18000	18000	18000	18000	0
75	20231117	173500	160845010	18000	18000	18000	18000	0
76	20231117	173400	160845010	18000	18000	18000	18000	0
77	20231117	173300	160845010	18000	18000	18000	18000	0
78	20231117	173200	160845010	18000	18000	18000	18000	0
79	20231117	173100	160845010	18000	18000	18000	18000	0
80	20231117	173000	160845010	18000	18000	18000	18000	0
81	20231117	172900	160845010	18000	18000	18000	18000	0
82	20231117	172800	160845010	18000	18000	18000	18000	0
83	20231117	172700	160845010	18000	18000	18000	18000	0
84	20231117	172600	160845010	18000	18000	18000	18000	0
85	20231117	172500	160845010	18000	18000	18000	18000	0
86	20231117	172400	160845010	18000	18000	18000	18000	0
87	20231117	172300	160845010	18000	18000	18000	18000	0
88	20231117	172200	160845010	18000	18000	18000	18000	0
89	20231117	172100	160845010	18000	18000	18000	18000	0
90	20231117	172000	160845010	18000	18000	18000	18000	0
91	20231117	171900	160845010	18000	18000	18000	18000	0
92	20231117	171800	160845010	18000	18000	18000	18000	176
93	20231117	171700	160845010	18000	18000	18000	18000	0
94	20231117	171600	160845010	18000	18000	18000	18000	0
95	20231117	171500	160845010	18000	18000	18000	18000	0
96	20231117	171400	160845010	18000	18000	18000	18000	0
97	20231117	171300	160845010	18000	18000	18000	18000	0
98	20231117	171200	160845010	18000	18000	18000	18000	0
99	20231117	171100	160845010	18000	18000	18000	18000	0
100	20231117	171000	160845010	18000	18000	18000	18000	0
101	20231117	170900	160845010	18000	18000	18000	18000	0
102	20231117	170800	160845010	18000	18000	18000	18000	0
103	20231117	170700	160845010	18000	18000	18000	18000	0
104	20231117	170600	160845010	18000	18000	18000	18000	0
105	20231117	170500	160845010	18000	18000	18000	18000	0
106	20231117	170400	160845010	18000	18000	18000	18000	0
107	20231117	170300	160845010	18000	18000	18000	18000	0
108	20231117	170200	160845010	18000	18000	18000	18000	0
109	20231117	170100	160845010	18000	18000	18000	18000	0
110	20231117	170000	160845010	18000	18000	18000	18000	0
111	20231117	165900	160845010	18000	18000	18000	18000	0
112	20231117	165800	160845010	18000	18000	18000	18000	0
113	20231117	165700	160845010	18000	18000	18000	18000	0
114	20231117	165600	160845010	18000	18000	18000	18000	0
115	20231117	165500	160845010	18000	18000	18000	18000	0
116	20231117	165400	160845010	18000	18000	18000	18000	0
117	20231117	165300	160845010	18000	18000	18000	18000	0
118	20231117	165200	160845010	18000	18000	18000	18000	0
119	20231117	165100	160845010	18000	18000	18000	18000	0
120	20231117	165000	160845010	18000	18000	18000	18000	0
121	20231117	164900	160845010	18000	18000	18000	18000	0
122	20231117	164800	160845010	18000	18000	18000	18000	176
123	20231117	164700	160845010	18000	18000	18000	18000	0
124	20231117	164600	160845010	18000	18000	18000	18000	0
125	20231117	164500	160845010	18000	18000	18000	18000	0
126	20231117	164400	160845010	18000	18000	18000	18000	0
127	20231117	164300	160845010	18000	18000	18000	18000	0
128	20231117	164200	160845010	18000	18000	18000	18000	0
129	20231117	164100	160845010	18000	18000	18000	18000	0
130	20231117	164000	160845010	18000	18000	18000	18000	0
131	20231117	163900	160845010	18000	18000	18000	18000	0
132	20231117	163800	160845010	18000	18000	18000	18000	0
133	20231117	163700	160845010	18000	18000	18000	18000	0
134	20231117	163600	160845010	18000	18000	18000	18000	0
135	20231117	163500	160845010	18000	18000	18000	18000	0
136	20231117	163400	160845010	18000	18000	18000	18000	0
137	20231117	163300	160845010	18000	18000	18000	18000	0
138	20231117	163200	160845010	18000	18000	18000	18000	0
139	20231117	163100	160845010	18000	18000	18000	18000	0
140	20231117	163000	160845010	18000	18000	18000	18000	0
141	20231117	162900	160845010	18000	18000	18000	18000	0
142	20231117	162800	160845010	18000	18000	18000	18000	0
143	20231117	162700	160845010	18000	18000	18000	18000	0
144	20231117	162600	160845010	18000	18000	18000	18000	0
145	20231117	162500	160845010	18000	18000	18000	18000	0
146	20231117	162400	160845010	18000	18000	18000	18000	0
147	20231117	162300	160845010	18000	18000	18000	18000	0
148	20231117	162200	160845010	18000	18000	18000	18000	0
149	20231117	162100	160845010	18000	18000	18000	18000	0
150	20231117	162000	160845010	18000	18000	18000	18000	0
151	20231117	161900	160845010	18000	18000	18000	18000	0
152	20231117	161800	160845010	18000	18000	18000	18000	176
153	20231117	161700	160845010	18000	18000	18000	18000	0
154	20231117	161600	160845010	18000	18000	18000	18000	0
155	20231117	161500	160845010	18000	18000	18000	18000	0
156	20231117	161400	160845010	18000	18000	18000	18000	0
157	20231117	161300	160845010	18000	18000	18000	18000	0
158	20231117	161200	160845010	18000	18000	18000	18000	0
159	20231117	161100	160845010	18000	18000	18000	18000	0
160	20231117	161000	160845010	18000	18000	18000	18000	0
161	20231117	160900	160845010	18000	18000	18000	18000	0
162	20231117	160800	160845010	18000	18000	18000	18000	0
163	20231117	160700	160845010	18000	18000	18000	18000	0
164	20231117	160600	160845010	18000	18000	18000	18000	0
165	20231117	160500	160845010	18000	18000	18000	18000	0
166	20231117	160400	160845010	18000	18000	18000	18000	0
167	20231117	160300	160845010	18000	18000	18000	18000	0
168	20231117	160200	160845010	18000	18000	18000	18000	0
169	20231117	160100	160845010	18000	18000	18000	18000	0
170	20231117	160000	160845010	18000	18000	18000	18000	0
171	20231117	155900	160845010	18000	18000	18000	18000	0
172	20231117	155800	160845010	18000	18000	18000	18000	0
173	20231117	155700	160845010	18000	18000	18000	18000	0
174	20231117	155600	160845010	18000	18000	18000	18000	0
175	20231117	155500	160845010	18000	18000	18000	18000	0
176	20231117	155400	160845010	18000	18000	18000	18000	0
177	20231117	155300	160845010	18000	18000	18000	18000	0
178	20231117	155200	160845010	18000	18000	18000	18000	0
179	20231117	155100	160845010	18000	18000	18000	18000	0
180	20231117	155000	160845010	18000	18000	18000	18000	0
181	20231117	154900	160845010	18000	18000	18000	18000	0
182	20231117	154800	160845010	18000	18000	18000	18000	176
183	20231117	154700	160845010	18000	18000	18000	18000	0
184	20231117	154600	160845010	18000	18000	18000	18000	0
185	20231117	154500	160845010	18000	18000	18000	18000	0
186	20231117	154400	160845010	18000	18000	18000	18000	0
187	20231117	154300	160845010	18000	18000	18000	18000	0
188	20231117	154200	160845010	18000	18000	18000	18000	0
189	20231117	154100	160845010	18000	18000	18000	18000	0
190	20231117	154000	160845010	18000	18000	18000	18000	0
191	20231117	153900	160845010	18000	18000	18000	18000	0
192	20231117	153800	160845010	18000	18000	18000	18000	0
193	20231117	153700	160845010	18000	18000	18000	18000	0
194	20231117	153600	160845010	18000	18000	18000	18000	0
195	20231117	153500	160845010	18000	18000	18000	18000	0
196	20231117	153400	160845010	18000	18000	18000	18000	0
197	20231117	153300	160845010	18000	18000	18000	18000	0
198	20231117	153200	160845010	18000	18000	18000	18000	0
199	20231117	153100	160845010	18000	18000	18000	18000	0
200	20231117	153000	160845010	18000	18000	18000	18000	176
201	20231117	152900	157677010	18000	18000	18000	18000	0
202	20231117	152800	157677010	18000	18000	18000	18000	0
203	20231117	152700	157677010	18000	18000	18000	18000	0
204	20231117	152600	157677010	18000	18000	18000	18000	0
205	20231117	152500	157677010	18000	18000	18000	18000	0
206	20231117	152400	157677010	18000	18000	18000	18000	0
207	20231117	152300	157677010	18000	18000	18000	18000	0
208	20231117	152200	157677010	18000	18000	18000	18000	0
209	20231117	152100	157677010	18000	18000	18000	18000	0
210	20231117	152000	157677010	18000	18000	18000	18000	0
211	20231117	151900	157677010	18000	18000	18000	18000	2
212	20231117	151800	157641010	18000	17990	18000	17990	200
213	20231117	151700	154041330	17990	17990	17990	17990	1
214	20231117	151600	154023340	18000	18000	18000	18000	1
215	20231117	151500	154005340	17980	17980	17980	17980	10
216	20231117	151400	153825540	17990	17990	17990	17990	0
217	20231117	151300	153825540	17990	18000	18000	17990	2
218	20231117	151200	153789550	18000	18000	18000	18000	2
219	20231117	151100	153753550	17980	17980	17980	17980	0
220	20231117	151000	153753550	17980	17980	17980	17980	24
221	20231117	150900	153322030	18000	17990	18000	17990	1750
222	20231117	150800	121823070	17990	17990	17990	17990	500
223	20231117	150700	112828070	17980	17980	17980	17980	0
224	20231117	150600	112828070	17980	17980	17980	17980	1
225	20231117	150500	112810090	17990	17990	17990	17990	0
226	20231117	150400	112810090	17990	17990	17990	17990	0
227	20231117	150300	112810090	17990	17990	17990	17990	0
228	20231117	150200	112810090	17990	17990	17990	17990	2
229	20231117	150100	112774110	17980	17980	17980	17980	0
230	20231117	150000	112774110	17980	17980	17980	17980	10
231	20231117	145900	112594310	17990	17990	17990	17990	0
232	20231117	145800	112594310	17990	17990	17990	17990	0
233	20231117	145700	112594310	17990	17990	17990	17990	0
234	20231117	145600	112594310	17990	17990	17990	17990	0
235	20231117	145500	112594310	17990	17990	17990	17990	0
236	20231117	145400	112594310	17990	17990	17990	17990	0
237	20231117	145300	112594310	17990	17990	17990	17990	1
238	20231117	145200	112576320	17980	17980	17980	17980	1
239	20231117	145100	112558340	17990	17990	17990	17990	0
240	20231117	145000	112558340	17990	17990	17990	17990	0
241	20231117	144900	112558340	17990	17990	17990	17990	0
242	20231117	144800	112558340	17990	17990	17990	17990	0
243	20231117	144700	112558340	17990	17990	17990	17990	0
244	20231117	144600	112558340	17990	17990	17990	17990	0
245	20231117	144500	112558340	17990	17990	17990	17990	0
246	20231117	144400	112558340	17990	17990	17990	17990	0
247	20231117	144300	112558340	17990	17990	17990	17990	0
248	20231117	144200	112558340	17990	17990	17990	17990	0
249	20231117	144100	112558340	17990	17990	17990	17990	0
250	20231117	144000	112558340	17990	17990	17990	17990	0
251	20231117	143900	112558340	17990	17990	17990	17990	2
252	20231117	143800	112522360	17990	17990	17990	17990	0
253	20231117	143700	112522360	17990	17990	17990	17990	0
254	20231117	143600	112522360	17990	17990	17990	17990	0
255	20231117	143500	112522360	17990	17990	17990	17990	0
256	20231117	143400	112522360	17990	17990	17990	17990	0
257	20231117	143300	112522360	17990	17990	17990	17990	0
258	20231117	143200	112522360	17990	17990	17990	17990	0
259	20231117	143100	112522360	17990	17990	17990	17990	0
260	20231117	143000	112522360	17990	17990	17990	17990	0
261	20231117	142900	112522360	17990	17990	17990	17990	0
262	20231117	142800	112522360	17990	17990	17990	17990	0
263	20231117	142700	112522360	17990	17990	17990	17990	0
264	20231117	142600	112522360	17990	17990	17990	17990	30
265	20231117	142500	111982660	17990	17990	17990	17990	10
266	20231117	142400	111802760	17960	17960	17960	17960	0
267	20231117	142300	111802760	17960	17960	17960	17960	0
268	20231117	142200	111802760	17960	17960	17960	17960	0
269	20231117	142100	111802760	17960	17960	17960	17960	0
270	20231117	142000	111802760	17960	17960	17960	17960	0
271	20231117	141900	111802760	17960	17960	17960	17960	22
272	20231117	141800	111407640	17960	17960	17960	17960	5
273	20231117	141700	111317840	17960	17960	17960	17960	0
274	20231117	141600	111317840	17960	17960	17960	17960	0
275	20231117	141500	111317840	17960	17960	17960	17960	50
276	20231117	141400	110419840	17960	17960	17960	17960	0
277	20231117	141300	110419840	17960	17960	17960	17960	0
278	20231117	141200	110419840	17960	17960	17960	17960	0
279	20231117	141100	110419840	17960	17960	17960	17960	0
280	20231117	141000	110419840	17960	17960	17960	17960	0
281	20231117	140900	110419840	17960	17960	17960	17960	10
282	20231117	140800	110240240	17960	17960	17960	17960	0
283	20231117	140700	110240240	17960	17960	17960	17960	13
284	20231117	140600	110006760	17990	17990	17990	17990	0
285	20231117	140500	110006760	17990	17990	17990	17990	2
286	20231117	140400	109970780	17990	17990	17990	17990	0
287	20231117	140300	109970780	17990	17990	17990	17990	0
288	20231117	140200	109970780	17990	17980	17990	17980	14
289	20231117	140100	109719050	17980	17980	17980	17980	0
290	20231117	140000	109719050	17980	17980	17980	17980	0
291	20231117	135900	109719050	17980	17980	17980	17980	0
292	20231117	135800	109719050	17980	17980	17980	17980	0
293	20231117	135700	109719050	17980	17980	17980	17980	0
294	20231117	135600	109719050	17980	17980	17980	17980	0
295	20231117	135500	109719050	17980	17980	17980	17980	0
296	20231117	135400	109719050	17980	17980	17980	17980	0
297	20231117	135300	109719050	17980	17980	17980	17980	0
298	20231117	135200	109719050	17980	17980	17980	17980	0
299	20231117	135100	109719050	17980	17980	17980	17980	3
300	20231117	135000	109665110	17980	17980	17980	17980	10
301	20231117	134900	109485310	17980	17980	17980	17980	10
302	20231117	134800	109305510	17980	17980	17980	17980	2
303	20231117	134700	109269550	17980	17980	17980	17980	0
304	20231117	134600	109269550	17980	17980	17980	17980	0
305	20231117	134500	109269550	17980	17980	17980	17980	0
306	20231117	134400	109269550	17980	17980	17980	17980	0
307	20231117	134300	109269550	17980	17980	17980	17980	10
308	20231117	134200	109089750	17980	17980	17980	17980	0
309	20231117	134100	109089750	17980	17980	17980	17980	0
310	20231117	134000	109089750	17980	17980	17980	17980	0
311	20231117	133900	109089750	17980	17980	17980	17980	0
312	20231117	133800	109089750	17980	17980	17980	17980	0
313	20231117	133700	109089750	17980	17980	17980	17980	10
314	20231117	133600	108909950	17980	17980	17980	17980	0
315	20231117	133500	108909950	17980	17980	17980	17980	0
316	20231117	133400	108909950	17980	17980	17980	17980	0
317	20231117	133300	108909950	17980	17980	17980	17980	0
318	20231117	133200	108909950	17980	17980	17980	17980	0
319	20231117	133100	108909950	17980	17980	17980	17980	0
320	20231117	133000	108909950	17980	17980	17980	17980	2
321	20231117	132900	108873990	17980	17980	17980	17980	0
322	20231117	132800	108873990	17980	17980	17980	17980	0
323	20231117	132700	108873990	17980	17980	17980	17980	0
324	20231117	132600	108873990	17980	17980	17980	17980	1
325	20231117	132500	108856010	17980	17980	17980	17980	0
326	20231117	132400	108856010	17980	17980	17980	17980	0
327	20231117	132300	108856010	17980	17980	17980	17980	0
328	20231117	132200	108856010	17980	17980	17980	17980	0
329	20231117	132100	108856010	17980	17980	17980	17980	0
330	20231117	132000	108856010	17980	17980	17980	17980	0
331	20231117	131900	108856010	17980	17980	17980	17980	0
332	20231117	131800	108856010	17980	17980	17980	17980	0
333	20231117	131700	108856010	17980	17980	17980	17980	0
334	20231117	131600	108856010	17980	17980	17980	17980	0
335	20231117	131500	108856010	17980	17980	17980	17980	0
336	20231117	131400	108856010	17980	17980	17980	17980	0
337	20231117	131300	108856010	17980	17980	17980	17980	0
338	20231117	131200	108856010	17980	17980	17980	17980	2
339	20231117	131100	108820050	17980	17980	17980	17980	0
340	20231117	131000	108820050	17980	17980	17980	17980	0
341	20231117	130900	108820050	17980	17980	17980	17980	0
342	20231117	130800	108820050	17980	17980	17980	17980	0
343	20231117	130700	108820050	17980	17980	17980	17980	0
344	20231117	130600	108820050	17980	17980	17980	17980	0
345	20231117	130500	108820050	17980	17980	17980	17980	0
346	20231117	130400	108820050	17980	17980	17980	17980	0
347	20231117	130300	108820050	17980	17980	17980	17980	0
348	20231117	130200	108820050	17980	17980	17980	17980	0
349	20231117	130100	108820050	17980	17980	17980	17980	0
350	20231117	130000	108820050	17980	17980	17980	17980	0
351	20231117	125900	108820050	17980	17980	17980	17980	0
352	20231117	125800	108820050	17980	17980	17980	17980	0
353	20231117	125700	108820050	17980	17980	17980	17980	0
354	20231117	125600	108820050	17980	17980	17980	17980	0
355	20231117	125500	108820050	17980	17980	17980	17980	0
356	20231117	125400	108820050	17980	17980	17980	17980	2
357	20231117	125300	108784090	17980	17980	17980	17980	0
358	20231117	125200	108784090	17980	17980	17980	17980	0
359	20231117	125100	108784090	17980	17980	17980	17980	0
360	20231117	125000	108784090	17980	17980	17980	17980	0
361	20231117	124900	108784090	17980	17980	17980	17980	0
362	20231117	124800	108784090	17980	17980	17980	17980	0
363	20231117	124700	108784090	17980	17980	17980	17980	0
364	20231117	124600	108784090	17980	17980	17980	17980	0
365	20231117	124500	108784090	17980	17980	17980	17980	0
366	20231117	124400	108784090	17980	17980	17980	17980	0
367	20231117	124300	108784090	17980	17980	17980	17980	0
368	20231117	124200	108784090	17980	17980	17980	17980	0
369	20231117	124100	108784090	17980	17980	17980	17980	0
370	20231117	124000	108784090	17980	17980	17980	17980	0
371	20231117	123900	108784090	17980	17980	17980	17980	0
372	20231117	123800	108784090	17980	17980	17980	17980	0
373	20231117	123700	108784090	17980	17980	17980	17980	0
374	20231117	123600	108784090	17980	17980	17980	17980	2
375	20231117	123500	108748130	17980	17980	17980	17980	0
376	20231117	123400	108748130	17980	17980	17980	17980	0
377	20231117	123300	108748130	17980	17980	17980	17980	0
378	20231117	123200	108748130	17980	17980	17980	17980	0
379	20231117	123100	108748130	17980	17980	17980	17980	0
380	20231117	123000	108748130	17980	17980	17980	17980	0
381	20231117	122900	108748130	17980	17980	17980	17980	1
382	20231117	122800	108730150	17980	17980	17980	17980	0
383	20231117	122700	108730150	17980	17980	17980	17980	0
384	20231117	122600	108730150	17980	17980	17980	17980	0
385	20231117	122500	108730150	17980	17980	17980	17980	0
386	20231117	122400	108730150	17980	17980	17980	17980	0
387	20231117	122300	108730150	17980	17980	17980	17980	1
388	20231117	122200	108712170	17850	17850	17850	17850	0
389	20231117	122100	108712170	17850	17850	17850	17850	0
390	20231117	122000	108712170	17850	17850	17850	17850	0
391	20231117	121900	108712170	17850	17850	17850	17850	10
392	20231117	121800	108533670	17850	17850	17850	17850	0
393	20231117	121700	108533670	17850	17850	17850	17850	10
394	20231117	121600	108355170	17850	17850	17850	17850	0
395	20231117	121500	108355170	17850	17900	17900	17850	46
396	20231117	121400	107533970	17930	17930	17930	17930	1
397	20231117	121300	107516040	17940	17940	17940	17940	51
398	20231117	121200	106601100	17960	17960	17960	17960	28
399	20231117	121100	106098220	17980	17980	17980	17980	0
400	20231117	121000	106098220	17980	17980	17980	17980	0
401	20231117	120900	106098220	17980	17980	17980	17980	0
402	20231117	120800	106098220	17980	17980	17980	17980	0
403	20231117	120700	106098220	17980	17980	17980	17980	0
404	20231117	120600	106098220	17980	17980	17980	17980	0
405	20231117	120500	106098220	17980	17980	17980	17980	0
406	20231117	120400	106098220	17980	17980	17980	17980	126
407	20231117	120300	103832740	17980	17980	17980	17980	0
408	20231117	120200	103832740	17980	17980	17980	17980	0
409	20231117	120100	103832740	17980	17980	17980	17980	2
410	20231117	120000	103796780	17980	17980	17980	17980	0
411	20231117	115900	103796780	17980	17980	17980	17980	0
412	20231117	115800	103796780	17980	17980	17980	17980	0
413	20231117	115700	103796780	17980	17980	17980	17980	0
414	20231117	115600	103796780	17980	17980	17980	17980	0
415	20231117	115500	103796780	17980	17980	17980	17980	0
416	20231117	115400	103796780	17980	17980	17980	17980	0
417	20231117	115300	103796780	17980	17980	17980	17980	0
418	20231117	115200	103796780	17980	17980	17980	17980	0
419	20231117	115100	103796780	17980	17980	17980	17980	0
420	20231117	115000	103796780	17980	17980	17980	17980	0
421	20231117	114900	103796780	17980	17980	17980	17980	0
422	20231117	114800	103796780	17980	17980	17980	17980	0
423	20231117	114700	103796780	17980	17980	17980	17980	10
424	20231117	114600	103616980	17990	17990	17990	17990	0
425	20231117	114500	103616980	17990	17990	17990	17990	0
426	20231117	114400	103616980	17990	17990	17990	17990	2
427	20231117	114300	103581000	17990	17990	17990	17990	0
428	20231117	114200	103581000	17990	17990	17990	17990	17
429	20231117	114100	103275170	17990	17990	17990	17990	0
430	20231117	114000	103275170	17990	17990	17990	17990	0
431	20231117	113900	103275170	17990	17990	17990	17990	0
432	20231117	113800	103275170	17990	17990	17990	17990	0
433	20231117	113700	103275170	17990	17990	17990	17990	0
434	20231117	113600	103275170	17990	17990	17990	17990	0
435	20231117	113500	103275170	17990	17990	17990	17990	0
436	20231117	113400	103275170	17990	17990	17990	17990	0
437	20231117	113300	103275170	17990	17990	17990	17990	0
438	20231117	113200	103275170	17990	17990	17990	17990	0
439	20231117	113100	103275170	17990	17990	17990	17990	0
440	20231117	113000	103275170	17990	17990	17990	17990	0
441	20231117	112900	103275170	17990	17990	17990	17990	20
442	20231117	112800	102915370	17950	17950	17950	17950	0
443	20231117	112700	102915370	17950	17950	17950	17950	0
444	20231117	112600	102915370	17950	17950	17950	17950	0
445	20231117	112500	102915370	17950	17950	17950	17950	0
446	20231117	112400	102915370	17950	17950	17950	17950	0
447	20231117	112300	102915370	17950	17950	17950	17950	0
448	20231117	112200	102915370	17950	17950	17950	17950	0
449	20231117	112100	102915370	17950	17950	17950	17950	0
450	20231117	112000	102915370	17950	17950	17950	17950	0
451	20231117	111900	102915370	17950	17950	17950	17950	0
452	20231117	111800	102915370	17950	17950	17950	17950	28
453	20231117	111700	102412770	17950	17950	17950	17950	0
454	20231117	111600	102412770	17950	17950	17950	17950	0
455	20231117	111500	102412770	17950	17950	17950	17950	0
456	20231117	111400	102412770	17950	17950	17950	17950	0
457	20231117	111300	102412770	17950	17950	17950	17950	0
458	20231117	111200	102412770	17950	17950	17950	17950	0
459	20231117	111100	102412770	17950	17950	17950	17950	0
460	20231117	111000	102412770	17950	17950	17950	17950	22
461	20231117	110900	102017870	17950	17950	17950	17950	0
462	20231117	110800	102017870	17950	17950	17950	17950	2
463	20231117	110700	101981970	17950	17950	17950	17950	1
464	20231117	110600	101964020	17980	17980	17980	17980	0
465	20231117	110500	101964020	17980	17980	17980	17980	2
466	20231117	110400	101928060	17980	17980	17980	17980	3
467	20231117	110300	101874120	17980	17980	17980	17980	1
468	20231117	110200	101856140	17900	17920	17920	17900	50
469	20231117	110100	100960360	17980	17980	17980	17980	0
470	20231117	110000	100960360	17980	17980	17980	17980	0
471	20231117	105900	100960360	17980	17980	17980	17980	16
472	20231117	105800	100672680	17990	17990	17990	17990	1
473	20231117	105700	100654690	17990	17990	17990	17990	0
474	20231117	105600	100654690	17990	17990	17990	17990	0
475	20231117	105500	100654690	17990	17990	17990	17990	500
476	20231117	105400	91659690	17980	17980	17980	17980	24
477	20231117	105300	91228170	17980	17980	17980	17980	0
478	20231117	105200	91228170	17980	17980	17980	17980	0
479	20231117	105100	91228170	17980	17980	17980	17980	0
480	20231117	105000	91228170	17980	17970	17980	17970	12
481	20231117	104900	91012510	17980	17980	17980	17980	0
482	20231117	104800	91012510	17980	17980	17980	17980	1
483	20231117	104700	90994530	17990	17990	17990	17990	0
484	20231117	104600	90994530	17990	17990	17990	17990	0
485	20231117	104500	90994530	17990	17990	17990	17990	0
486	20231117	104400	90994530	17990	17990	17990	17990	0
487	20231117	104300	90994530	17990	17990	17990	17990	0
488	20231117	104200	90994530	17990	17990	17990	17990	0
489	20231117	104100	90994530	17990	17990	17990	17990	0
490	20231117	104000	90994530	17990	17990	17990	17990	0
491	20231117	103900	90994530	17990	17990	17990	17990	0
492	20231117	103800	90994530	17990	17990	17990	17990	0
493	20231117	103700	90994530	17990	17990	17990	17990	0
494	20231117	103600	90994530	17990	17990	17990	17990	0
495	20231117	103500	90994530	17990	17990	17990	17990	0
496	20231117	103400	90994530	17990	17990	17990	17990	0
497	20231117	103300	90994530	17990	17990	17990	17990	0
498	20231117	103200	90994530	17990	17990	17990	17990	0
499	20231117	103100	90994530	17990	17990	17990	17990	0
500	20231117	103000	90994530	17990	17990	17990	17990	0
501	20231117	102900	90994530	17990	17990	17990	17990	0
502	20231117	102800	90994530	17990	17990	17990	17990	0
503	20231117	102700	90994530	17990	17990	17990	17990	0
504	20231117	102600	90994530	17990	17990	17990	17990	0
505	20231117	102500	90994530	17990	17990	17990	17990	0
506	20231117	102400	90994530	17990	17990	17990	17990	0
507	20231117	102300	90994530	17990	17990	17990	17990	0
508	20231117	102200	90994530	17990	17990	17990	17990	6
509	20231117	102100	90886590	18000	18000	18000	18000	0
510	20231117	102000	90886590	18000	18000	18000	18000	0
511	20231117	101900	90886590	18000	18000	18000	18000	0
512	20231117	101800	90886590	18000	18000	18000	18000	0
513	20231117	101700	90886590	18000	18000	18000	18000	0
514	20231117	101600	90886590	18000	18000	18000	18000	0
515	20231117	101500	90886590	18000	18000	18000	18000	0
516	20231117	101400	90886590	18000	18000	18000	18000	0
517	20231117	101300	90886590	18000	18000	18000	18000	0
518	20231117	101200	90886590	18000	18000	18000	18000	0
519	20231117	101100	90886590	18000	18000	18000	18000	0
520	20231117	101000	90886590	18000	18000	18000	18000	0
521	20231117	100900	90886590	18000	18000	18000	18000	0
522	20231117	100800	90886590	18000	18000	18000	18000	0
523	20231117	100700	90886590	18000	18000	18000	18000	0
524	20231117	100600	90886590	18000	18000	18000	18000	0
525	20231117	100500	90886590	18000	18000	18000	18000	0
526	20231117	100400	90886590	18000	18000	18000	18000	0
527	20231117	100300	90886590	18000	18000	18000	18000	0
528	20231117	100200	90886590	18000	18000	18000	18000	0
529	20231117	100100	90886590	18000	18000	18000	18000	1
530	20231117	100000	90868590	17900	17900	17900	17900	0
531	20231117	095900	90868590	17900	17900	17900	17900	0
532	20231117	095800	90868590	17900	17900	17900	17900	2
533	20231117	095700	90832790	18000	18000	18000	18000	0
534	20231117	095600	90832790	18000	18000	18000	18000	25
535	20231117	095500	90382790	18000	18000	18000	18000	0
536	20231117	095400	90382790	18000	18000	18000	18000	0
537	20231117	095300	90382790	18000	18000	18000	18000	0
538	20231117	095200	90382790	18000	18000	18000	18000	10
539	20231117	095100	90202790	18000	18000	18000	18000	0
540	20231117	095000	90202790	18000	17980	18000	17980	2500
541	20231117	094900	45207670	17990	17990	17990	17990	0
542	20231117	094800	45207670	17990	17990	17990	17990	0
543	20231117	094700	45207670	17990	17990	17990	17990	0
544	20231117	094600	45207670	17990	17990	17990	17990	0
545	20231117	094500	45207670	17990	17990	17990	17990	0
546	20231117	094400	45207670	17990	17990	17990	17990	0
547	20231117	094300	45207670	17990	17990	17990	17990	0
548	20231117	094200	45207670	17990	17990	17990	17990	0
549	20231117	094100	45207670	17990	17990	17990	17990	0
550	20231117	094000	45207670	17990	17990	17990	17990	0
551	20231117	093900	45207670	17990	17990	17990	17990	0
552	20231117	093800	45207670	17990	17990	17990	17990	0
553	20231117	093700	45207670	17990	17990	17990	17990	0
554	20231117	093600	45207670	17990	17990	17990	17990	0
555	20231117	093500	45207670	17990	17990	17990	17990	0
556	20231117	093400	45207670	17990	17990	17990	17990	0
557	20231117	093300	45207670	17990	17990	17990	17990	1
558	20231117	093200	45189680	17990	17990	17990	17990	1
559	20231117	093100	45171690	17990	17990	17990	17990	0
560	20231117	093000	45171690	17990	17990	17990	17990	0
561	20231117	092900	45171690	17990	17990	17990	17990	0
562	20231117	092800	45171690	17990	17990	17990	17990	0
563	20231117	092700	45171690	17990	17990	17990	17990	0
564	20231117	092600	45171690	17990	17990	17990	17990	0
565	20231117	092500	45171690	17990	17990	17990	17990	0
566	20231117	092400	45171690	17990	17990	17990	17990	0
567	20231117	092300	45171690	17990	17990	17990	17990	0
568	20231117	092200	45171690	17990	17990	17990	17990	0
569	20231117	092100	45171690	17990	17990	17990	17990	0
570	20231117	092000	45171690	17990	17990	17990	17990	0
571	20231117	091900	45171690	17990	17990	17990	17990	0
572	20231117	091800	45171690	17990	17990	17990	17990	0
573	20231117	091700	45171690	17990	17990	17990	17990	509
574	20231117	091600	36014780	18000	18000	18000	18000	0
575	20231117	091500	36014780	18000	18000	18000	18000	5
576	20231117	091400	35924780	17990	17980	17990	17980	491
577	20231117	091300	27092700	17990	17990	17990	17990	0
578	20231117	091200	27092700	17990	17990	17990	17990	0
579	20231117	091100	27092700	17990	17990	17990	17990	0
580	20231117	091000	27092700	17990	17970	17990	17970	1500
581	20231117	090900	107940	17990	17990	17990	17990	0
582	20231117	090800	107940	17990	17990	17990	17990	0
583	20231117	090700	107940	17990	17990	17990	17990	0
584	20231117	090600	107940	17990	17990	17990	17990	0
585	20231117	090500	107940	17990	17990	17990	17990	0
586	20231117	090400	107940	17990	17990	17990	17990	0
587	20231117	090300	107940	17990	17990	17990	17990	0
588	20231117	090200	107940	17990	17990	17990	17990	0
589	20231117	090100	107940	17990	17990	17990	17990	0
590	20231117	090000	107940	17990	17990	17990	17990	6