KissMeData/006840/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	184800	52475920	17930	17930	17930	17930	47
3	20231114	184700	52475920	17930	17930	17930	17930	0
4	20231114	184600	52475920	17930	17930	17930	17930	0
5	20231114	184500	52475920	17930	17930	17930	17930	0
6	20231114	184400	52475920	17930	17930	17930	17930	0
7	20231114	184300	52475920	17930	17930	17930	17930	0
8	20231114	184200	52475920	17930	17930	17930	17930	0
9	20231114	184100	52475920	17930	17930	17930	17930	0
10	20231114	184000	52475920	17930	17930	17930	17930	0
11	20231114	183900	52475920	17930	17930	17930	17930	0
12	20231114	183800	52475920	17930	17930	17930	17930	0
13	20231114	183700	52475920	17930	17930	17930	17930	0
14	20231114	183600	52475920	17930	17930	17930	17930	0
15	20231114	183500	52475920	17930	17930	17930	17930	0
16	20231114	183400	52475920	17930	17930	17930	17930	0
17	20231114	183300	52475920	17930	17930	17930	17930	0
18	20231114	183200	52475920	17930	17930	17930	17930	0
19	20231114	183100	52475920	17930	17930	17930	17930	0
20	20231114	183000	52475920	17930	17930	17930	17930	0
21	20231114	182900	52475920	17930	17930	17930	17930	0
22	20231114	182800	52475920	17930	17930	17930	17930	0
23	20231114	182700	52475920	17930	17930	17930	17930	0
24	20231114	182600	52475920	17930	17930	17930	17930	0
25	20231114	182500	52475920	17930	17930	17930	17930	0
26	20231114	182400	52475920	17930	17930	17930	17930	0
27	20231114	182300	52475920	17930	17930	17930	17930	0
28	20231114	182200	52475920	17930	17930	17930	17930	0
29	20231114	182100	52475920	17930	17930	17930	17930	0
30	20231114	182000	52475920	17930	17930	17930	17930	0
31	20231114	181900	52475920	17930	17930	17930	17930	0
32	20231114	181800	52475920	17930	17930	17930	17930	47
33	20231114	181700	52475920	17930	17930	17930	17930	0
34	20231114	181600	52475920	17930	17930	17930	17930	0
35	20231114	181500	52475920	17930	17930	17930	17930	0
36	20231114	181400	52475920	17930	17930	17930	17930	0
37	20231114	181300	52475920	17930	17930	17930	17930	0
38	20231114	181200	52475920	17930	17930	17930	17930	0
39	20231114	181100	52475920	17930	17930	17930	17930	0
40	20231114	181000	52475920	17930	17930	17930	17930	0
41	20231114	180900	52475920	17930	17930	17930	17930	0
42	20231114	180800	52475920	17930	17930	17930	17930	0
43	20231114	180700	52475920	17930	17930	17930	17930	0
44	20231114	180600	52475920	17930	17930	17930	17930	0
45	20231114	180500	52475920	17930	17930	17930	17930	0
46	20231114	180400	52475920	17930	17930	17930	17930	0
47	20231114	180300	52475920	17930	17930	17930	17930	0
48	20231114	180200	52475920	17930	17930	17930	17930	0
49	20231114	180100	52475920	17930	17930	17930	17930	0
50	20231114	180000	52475920	17930	17930	17930	17930	0
51	20231114	175900	52475920	17930	17930	17930	17930	0
52	20231114	175800	52475920	17930	17930	17930	17930	0
53	20231114	175700	52475920	17930	17930	17930	17930	0
54	20231114	175600	52475920	17930	17930	17930	17930	0
55	20231114	175500	52475920	17930	17930	17930	17930	0
56	20231114	175400	52475920	17930	17930	17930	17930	0
57	20231114	175300	52475920	17930	17930	17930	17930	0
58	20231114	175200	52475920	17930	17930	17930	17930	0
59	20231114	175100	52475920	17930	17930	17930	17930	0
60	20231114	175000	52475920	17930	17930	17930	17930	0
61	20231114	174900	52475920	17930	17930	17930	17930	0
62	20231114	174800	52475920	17930	17930	17930	17930	47
63	20231114	174700	52475920	17930	17930	17930	17930	0
64	20231114	174600	52475920	17930	17930	17930	17930	0
65	20231114	174500	52475920	17930	17930	17930	17930	0
66	20231114	174400	52475920	17930	17930	17930	17930	0
67	20231114	174300	52475920	17930	17930	17930	17930	0
68	20231114	174200	52475920	17930	17930	17930	17930	0
69	20231114	174100	52475920	17930	17930	17930	17930	0
70	20231114	174000	52475920	17930	17930	17930	17930	0
71	20231114	173900	52475920	17930	17930	17930	17930	0
72	20231114	173800	52475920	17930	17930	17930	17930	0
73	20231114	173700	52475920	17930	17930	17930	17930	0
74	20231114	173600	52475920	17930	17930	17930	17930	0
75	20231114	173500	52475920	17930	17930	17930	17930	0
76	20231114	173400	52475920	17930	17930	17930	17930	0
77	20231114	173300	52475920	17930	17930	17930	17930	0
78	20231114	173200	52475920	17930	17930	17930	17930	0
79	20231114	173100	52475920	17930	17930	17930	17930	0
80	20231114	173000	52475920	17930	17930	17930	17930	0
81	20231114	172900	52475920	17930	17930	17930	17930	0
82	20231114	172800	52475920	17930	17930	17930	17930	0
83	20231114	172700	52475920	17930	17930	17930	17930	0
84	20231114	172600	52475920	17930	17930	17930	17930	0
85	20231114	172500	52475920	17930	17930	17930	17930	0
86	20231114	172400	52475920	17930	17930	17930	17930	0
87	20231114	172300	52475920	17930	17930	17930	17930	0
88	20231114	172200	52475920	17930	17930	17930	17930	0
89	20231114	172100	52475920	17930	17930	17930	17930	0
90	20231114	172000	52475920	17930	17930	17930	17930	0
91	20231114	171900	52475920	17930	17930	17930	17930	0
92	20231114	171800	52475920	17930	17930	17930	17930	47
93	20231114	171700	52475920	17930	17930	17930	17930	0
94	20231114	171600	52475920	17930	17930	17930	17930	0
95	20231114	171500	52475920	17930	17930	17930	17930	0
96	20231114	171400	52475920	17930	17930	17930	17930	0
97	20231114	171300	52475920	17930	17930	17930	17930	0
98	20231114	171200	52475920	17930	17930	17930	17930	0
99	20231114	171100	52475920	17930	17930	17930	17930	0
100	20231114	171000	52475920	17930	17930	17930	17930	0
101	20231114	170900	52475920	17930	17930	17930	17930	0
102	20231114	170800	52475920	17930	17930	17930	17930	0
103	20231114	170700	52475920	17930	17930	17930	17930	0
104	20231114	170600	52475920	17930	17930	17930	17930	0
105	20231114	170500	52475920	17930	17930	17930	17930	0
106	20231114	170400	52475920	17930	17930	17930	17930	0
107	20231114	170300	52475920	17930	17930	17930	17930	0
108	20231114	170200	52475920	17930	17930	17930	17930	0
109	20231114	170100	52475920	17930	17930	17930	17930	0
110	20231114	170000	52475920	17930	17930	17930	17930	0
111	20231114	165900	52475920	17930	17930	17930	17930	0
112	20231114	165800	52475920	17930	17930	17930	17930	0
113	20231114	165700	52475920	17930	17930	17930	17930	0
114	20231114	165600	52475920	17930	17930	17930	17930	0
115	20231114	165500	52475920	17930	17930	17930	17930	0
116	20231114	165400	52475920	17930	17930	17930	17930	0
117	20231114	165300	52475920	17930	17930	17930	17930	0
118	20231114	165200	52475920	17930	17930	17930	17930	0
119	20231114	165100	52475920	17930	17930	17930	17930	0
120	20231114	165000	52475920	17930	17930	17930	17930	0
121	20231114	164900	52475920	17930	17930	17930	17930	0
122	20231114	164800	52475920	17930	17930	17930	17930	47
123	20231114	164700	52475920	17930	17930	17930	17930	0
124	20231114	164600	52475920	17930	17930	17930	17930	0
125	20231114	164500	52475920	17930	17930	17930	17930	0
126	20231114	164400	52475920	17930	17930	17930	17930	0
127	20231114	164300	52475920	17930	17930	17930	17930	0
128	20231114	164200	52475920	17930	17930	17930	17930	0
129	20231114	164100	52475920	17930	17930	17930	17930	0
130	20231114	164000	52475920	17930	17930	17930	17930	0
131	20231114	163900	52475920	17930	17930	17930	17930	0
132	20231114	163800	52475920	17930	17930	17930	17930	0
133	20231114	163700	52475920	17930	17930	17930	17930	0
134	20231114	163600	52475920	17930	17930	17930	17930	0
135	20231114	163500	52475920	17930	17930	17930	17930	0
136	20231114	163400	52475920	17930	17930	17930	17930	0
137	20231114	163300	52475920	17930	17930	17930	17930	0
138	20231114	163200	52475920	17930	17930	17930	17930	0
139	20231114	163100	52475920	17930	17930	17930	17930	0
140	20231114	163000	52475920	17930	17930	17930	17930	0
141	20231114	162900	52475920	17930	17930	17930	17930	0
142	20231114	162800	52475920	17930	17930	17930	17930	0
143	20231114	162700	52475920	17930	17930	17930	17930	0
144	20231114	162600	52475920	17930	17930	17930	17930	0
145	20231114	162500	52475920	17930	17930	17930	17930	0
146	20231114	162400	52475920	17930	17930	17930	17930	0
147	20231114	162300	52475920	17930	17930	17930	17930	0
148	20231114	162200	52475920	17930	17930	17930	17930	0
149	20231114	162100	52475920	17930	17930	17930	17930	0
150	20231114	162000	52475920	17930	17930	17930	17930	0
151	20231114	161900	52475920	17930	17930	17930	17930	0
152	20231114	161800	52475920	17930	17930	17930	17930	47
153	20231114	161700	52475920	17930	17930	17930	17930	0
154	20231114	161600	52475920	17930	17930	17930	17930	0
155	20231114	161500	52475920	17930	17930	17930	17930	0
156	20231114	161400	52475920	17930	17930	17930	17930	0
157	20231114	161300	52475920	17930	17930	17930	17930	0
158	20231114	161200	52475920	17930	17930	17930	17930	0
159	20231114	161100	52475920	17930	17930	17930	17930	0
160	20231114	161000	52475920	17930	17930	17930	17930	0
161	20231114	160900	52475920	17930	17930	17930	17930	0
162	20231114	160800	52475920	17930	17930	17930	17930	0
163	20231114	160700	52475920	17930	17930	17930	17930	0
164	20231114	160600	52475920	17930	17930	17930	17930	0
165	20231114	160500	52475920	17930	17930	17930	17930	0
166	20231114	160400	52475920	17930	17930	17930	17930	0
167	20231114	160300	52475920	17930	17930	17930	17930	0
168	20231114	160200	52475920	17930	17930	17930	17930	0
169	20231114	160100	52475920	17930	17930	17930	17930	0
170	20231114	160000	52475920	17930	17930	17930	17930	0
171	20231114	155900	52475920	17930	17930	17930	17930	0
172	20231114	155800	52475920	17930	17930	17930	17930	0
173	20231114	155700	52475920	17930	17930	17930	17930	0
174	20231114	155600	52475920	17930	17930	17930	17930	0
175	20231114	155500	52475920	17930	17930	17930	17930	0
176	20231114	155400	52475920	17930	17930	17930	17930	0
177	20231114	155300	52475920	17930	17930	17930	17930	0
178	20231114	155200	52475920	17930	17930	17930	17930	0
179	20231114	155100	52475920	17930	17930	17930	17930	0
180	20231114	155000	52475920	17930	17930	17930	17930	0
181	20231114	154900	52475920	17930	17930	17930	17930	0
182	20231114	154800	52475920	17930	17930	17930	17930	47
183	20231114	154700	52475920	17930	17930	17930	17930	0
184	20231114	154600	52475920	17930	17930	17930	17930	0
185	20231114	154500	52475920	17930	17930	17930	17930	0
186	20231114	154400	52475920	17930	17930	17930	17930	0
187	20231114	154300	52475920	17930	17930	17930	17930	0
188	20231114	154200	52475920	17930	17930	17930	17930	0
189	20231114	154100	52475920	17930	17930	17930	17930	0
190	20231114	154000	52475920	17930	17930	17930	17930	0
191	20231114	153900	52475920	17930	17930	17930	17930	0
192	20231114	153800	52475920	17930	17930	17930	17930	0
193	20231114	153700	52475920	17930	17930	17930	17930	0
194	20231114	153600	52475920	17930	17930	17930	17930	0
195	20231114	153500	52475920	17930	17930	17930	17930	0
196	20231114	153400	52475920	17930	17930	17930	17930	0
197	20231114	153300	52475920	17930	17930	17930	17930	0
198	20231114	153200	52475920	17930	17930	17930	17930	0
199	20231114	153100	52475920	17930	17930	17930	17930	0
200	20231114	153000	52475920	17930	17930	17930	17930	47
201	20231114	152900	51633210	17920	17920	17920	17920	0
202	20231114	152800	51633210	17920	17920	17920	17920	0
203	20231114	152700	51633210	17920	17920	17920	17920	0
204	20231114	152600	51633210	17920	17920	17920	17920	0
205	20231114	152500	51633210	17920	17920	17920	17920	0
206	20231114	152400	51633210	17920	17920	17920	17920	0
207	20231114	152300	51633210	17920	17920	17920	17920	0
208	20231114	152200	51633210	17920	17920	17920	17920	0
209	20231114	152100	51633210	17920	17920	17920	17920	0
210	20231114	152000	51633210	17920	17920	17920	17920	0
211	20231114	151900	51633210	17920	17850	17920	17720	131
212	20231114	151800	49308720	17940	17940	17940	17940	0
213	20231114	151700	49308720	17940	17940	17940	17940	0
214	20231114	151600	49308720	17940	17940	17940	17940	0
215	20231114	151500	49308720	17940	17940	17940	17940	0
216	20231114	151400	49308720	17940	17940	17940	17940	0
217	20231114	151300	49308720	17940	17940	17940	17940	0
218	20231114	151200	49308720	17940	17940	17940	17940	0
219	20231114	151100	49308720	17940	17940	17940	17940	0
220	20231114	151000	49308720	17940	17930	17940	17930	16
221	20231114	150900	49021760	17930	17930	17930	17930	0
222	20231114	150800	49021760	17930	17930	17930	17930	0
223	20231114	150700	49021760	17930	17930	17930	17930	0
224	20231114	150600	49021760	17930	17930	17930	17930	0
225	20231114	150500	49021760	17930	17930	17930	17930	2
226	20231114	150400	48985900	17930	17930	17930	17930	0
227	20231114	150300	48985900	17930	17930	17930	17930	2
228	20231114	150200	48950040	17930	17910	17930	17910	18
229	20231114	150100	48627490	17910	17910	17910	17910	0
230	20231114	150000	48627490	17910	17910	17910	17910	2
231	20231114	145900	48591670	17910	17910	17910	17910	0
232	20231114	145800	48591670	17910	17910	17910	17910	0
233	20231114	145700	48591670	17910	17910	17910	17910	4
234	20231114	145600	48520030	17910	17910	17910	17910	1
235	20231114	145500	48502120	17910	17910	17910	17910	2
236	20231114	145400	48466300	17910	17910	17910	17910	0
237	20231114	145300	48466300	17910	17910	17910	17910	2
238	20231114	145200	48430480	17920	17920	17920	17920	0
239	20231114	145100	48430480	17920	17920	17920	17920	0
240	20231114	145000	48430480	17920	17920	17920	17920	0
241	20231114	144900	48430480	17920	17920	17920	17920	2
242	20231114	144800	48394640	17920	17920	17920	17920	0
243	20231114	144700	48394640	17920	17920	17920	17920	0
244	20231114	144600	48394640	17920	17920	17920	17920	2
245	20231114	144500	48358800	17930	17930	17930	17930	0
246	20231114	144400	48358800	17930	17930	17930	17930	0
247	20231114	144300	48358800	17930	17930	17930	17930	0
248	20231114	144200	48358800	17930	17930	17930	17930	0
249	20231114	144100	48358800	17930	17930	17930	17930	0
250	20231114	144000	48358800	17930	17930	17930	17930	0
251	20231114	143900	48358800	17930	17930	17930	17930	0
252	20231114	143800	48358800	17930	17930	17930	17930	0
253	20231114	143700	48358800	17930	17860	17930	17860	5
254	20231114	143600	48269290	17900	17900	17900	17900	18
255	20231114	143500	47947090	17930	17930	17930	17930	0
256	20231114	143400	47947090	17930	17930	17930	17930	0
257	20231114	143300	47947090	17930	17930	17930	17930	0
258	20231114	143200	47947090	17930	17850	17930	17850	15
259	20231114	143100	47678780	17850	17850	17850	17850	0
260	20231114	143000	47678780	17850	17850	17850	17850	2
261	20231114	142900	47643080	17850	17850	17850	17850	0
262	20231114	142800	47643080	17850	17850	17850	17850	3
263	20231114	142700	47589530	17850	17850	17850	17850	4
264	20231114	142600	47518130	17850	17850	17850	17850	0
265	20231114	142500	47518130	17850	17850	17850	17850	0
266	20231114	142400	47518130	17850	17850	17850	17850	0
267	20231114	142300	47518130	17850	17850	17850	17850	5
268	20231114	142200	47428880	17850	17850	17850	17850	0
269	20231114	142100	47428880	17850	17850	17850	17850	0
270	20231114	142000	47428880	17850	17850	17850	17850	0
271	20231114	141900	47428880	17850	17850	17850	17850	0
272	20231114	141800	47428880	17850	17850	17850	17850	0
273	20231114	141700	47428880	17850	17850	17850	17850	0
274	20231114	141600	47428880	17850	17850	17850	17850	0
275	20231114	141500	47428880	17850	17850	17850	17850	4
276	20231114	141400	47357480	17850	17850	17850	17850	0
277	20231114	141300	47357480	17850	17850	17850	17850	0
278	20231114	141200	47357480	17850	17850	17850	17850	0
279	20231114	141100	47357480	17850	17850	17850	17850	0
280	20231114	141000	47357480	17850	17850	17850	17850	0
281	20231114	140900	47357480	17850	17850	17850	17850	2
282	20231114	140800	47321780	17800	17790	17800	17790	33
283	20231114	140700	46734650	17790	17790	17790	17790	14
284	20231114	140600	46485590	17790	17790	17790	17790	2
285	20231114	140500	46450010	17760	17760	17760	17760	154
286	20231114	140400	43714970	17760	17760	17760	17760	11
287	20231114	140300	43519610	17760	17760	17760	17760	0
288	20231114	140200	43519610	17760	17760	17760	17760	8
289	20231114	140100	43377530	17760	17760	17760	17760	0
290	20231114	140000	43377530	17760	17760	17760	17760	0
291	20231114	135900	43377530	17760	17760	17760	17760	0
292	20231114	135800	43377530	17760	17760	17760	17760	17
293	20231114	135700	43075610	17750	17750	17750	17750	1
294	20231114	135600	43057860	17760	17760	17760	17760	0
295	20231114	135500	43057860	17760	17760	17760	17760	0
296	20231114	135400	43057860	17760	17760	17760	17760	1
297	20231114	135300	43040100	17750	17750	17750	17750	24
298	20231114	135200	42614100	17730	17730	17730	17730	0
299	20231114	135100	42614100	17730	17730	17730	17730	0
300	20231114	135000	42614100	17730	17730	17730	17730	0
301	20231114	134900	42614100	17730	17730	17730	17730	0
302	20231114	134800	42614100	17730	17730	17730	17730	0
303	20231114	134700	42614100	17730	17740	17740	17730	9
304	20231114	134600	42454500	17760	17760	17760	17760	0
305	20231114	134500	42454500	17760	17760	17760	17760	0
306	20231114	134400	42454500	17760	17760	17760	17760	0
307	20231114	134300	42454500	17760	17760	17760	17760	0
308	20231114	134200	42454500	17760	17760	17760	17760	0
309	20231114	134100	42454500	17760	17760	17760	17760	0
310	20231114	134000	42454500	17760	17760	17760	17760	0
311	20231114	133900	42454500	17760	17760	17760	17760	0
312	20231114	133800	42454500	17760	17760	17760	17760	0
313	20231114	133700	42454500	17760	17760	17760	17760	0
314	20231114	133600	42454500	17760	17760	17760	17760	0
315	20231114	133500	42454500	17760	17760	17760	17760	0
316	20231114	133400	42454500	17760	17760	17760	17760	2
317	20231114	133300	42418980	17760	17760	17760	17760	0
318	20231114	133200	42418980	17760	17760	17760	17760	0
319	20231114	133100	42418980	17760	17760	17760	17760	0
320	20231114	133000	42418980	17760	17720	17760	17720	58
321	20231114	132900	41390820	17720	17720	17720	17720	0
322	20231114	132800	41390820	17720	17720	17720	17720	0
323	20231114	132700	41390820	17720	17720	17720	17720	9
324	20231114	132600	41231340	17720	17720	17720	17720	0
325	20231114	132500	41231340	17720	17720	17720	17720	0
326	20231114	132400	41231340	17720	17720	17720	17720	0
327	20231114	132300	41231340	17720	17720	17720	17720	0
328	20231114	132200	41231340	17720	17720	17720	17720	2
329	20231114	132100	41195900	17710	17720	17720	17710	5
330	20231114	132000	41107330	17710	17710	17710	17710	3
331	20231114	131900	41054200	17720	17720	17720	17720	0
332	20231114	131800	41054200	17720	17740	17740	17700	701
333	20231114	131700	28639850	17760	17760	17760	17760	0
334	20231114	131600	28639850	17760	17760	17760	17760	18
335	20231114	131500	28320170	17740	17740	17740	17740	0
336	20231114	131400	28320170	17740	17740	17740	17740	0
337	20231114	131300	28320170	17740	17740	17740	17740	0
338	20231114	131200	28320170	17740	17740	17740	17740	0
339	20231114	131100	28320170	17740	17740	17740	17740	0
340	20231114	131000	28320170	17740	17740	17740	17740	0
341	20231114	130900	28320170	17740	17740	17740	17740	6
342	20231114	130800	28213730	17760	17760	17760	17760	0
343	20231114	130700	28213730	17760	17760	17760	17760	0
344	20231114	130600	28213730	17760	17760	17760	17760	0
345	20231114	130500	28213730	17760	17760	17760	17760	18
346	20231114	130400	27894050	17760	17760	17760	17760	0
347	20231114	130300	27894050	17760	17760	17760	17760	0
348	20231114	130200	27894050	17760	17760	17760	17760	0
349	20231114	130100	27894050	17760	17760	17760	17760	0
350	20231114	130000	27894050	17760	17760	17760	17760	2
351	20231114	125900	27858530	17760	17760	17760	17760	0
352	20231114	125800	27858530	17760	17760	17760	17760	0
353	20231114	125700	27858530	17760	17760	17760	17760	0
354	20231114	125600	27858530	17760	17760	17760	17760	0
355	20231114	125500	27858530	17760	17760	17760	17760	0
356	20231114	125400	27858530	17760	17760	17760	17760	0
357	20231114	125300	27858530	17760	17760	17760	17760	0
358	20231114	125200	27858530	17760	17760	17760	17760	0
359	20231114	125100	27858530	17760	17760	17760	17760	0
360	20231114	125000	27858530	17760	17760	17760	17760	0
361	20231114	124900	27858530	17760	17760	17760	17760	0
362	20231114	124800	27858530	17760	17760	17760	17760	0
363	20231114	124700	27858530	17760	17760	17760	17760	0
364	20231114	124600	27858530	17760	17760	17760	17760	0
365	20231114	124500	27858530	17760	17760	17760	17760	0
366	20231114	124400	27858530	17760	17760	17760	17760	0
367	20231114	124300	27858530	17760	17760	17760	17760	16
368	20231114	124200	27574370	17760	17760	17760	17760	57
369	20231114	124100	26562050	17760	17760	17760	17760	18
370	20231114	124000	26242370	17760	17760	17760	17760	2
371	20231114	123900	26206850	17760	17760	17760	17760	0
372	20231114	123800	26206850	17760	17760	17760	17760	0
373	20231114	123700	26206850	17760	17750	17760	17750	18
374	20231114	123600	25887200	17760	17760	17760	17760	0
375	20231114	123500	25887200	17760	17760	17760	17760	0
376	20231114	123400	25887200	17760	17760	17760	17760	0
377	20231114	123300	25887200	17760	17760	17760	17760	0
378	20231114	123200	25887200	17760	17760	17760	17760	0
379	20231114	123100	25887200	17760	17760	17760	17760	0
380	20231114	123000	25887200	17760	17760	17760	17760	0
381	20231114	122900	25887200	17760	17760	17760	17760	0
382	20231114	122800	25887200	17760	17760	17760	17760	0
383	20231114	122700	25887200	17760	17760	17760	17760	2
384	20231114	122600	25851680	17760	17760	17760	17760	0
385	20231114	122500	25851680	17760	17760	17760	17760	0
386	20231114	122400	25851680	17760	17760	17760	17760	0
387	20231114	122300	25851680	17760	17760	17760	17760	0
388	20231114	122200	25851680	17760	17760	17760	17760	0
389	20231114	122100	25851680	17760	17760	17760	17760	0
390	20231114	122000	25851680	17760	17760	17760	17760	18
391	20231114	121900	25532000	17760	17760	17760	17760	0
392	20231114	121800	25532000	17760	17760	17760	17760	0
393	20231114	121700	25532000	17760	17760	17760	17760	7
394	20231114	121600	25407680	17760	17760	17760	17760	0
395	20231114	121500	25407680	17760	17760	17760	17760	0
396	20231114	121400	25407680	17760	17760	17760	17760	0
397	20231114	121300	25407680	17760	17760	17760	17760	0
398	20231114	121200	25407680	17760	17760	17760	17760	0
399	20231114	121100	25407680	17760	17760	17760	17760	0
400	20231114	121000	25407680	17760	17760	17760	17760	0
401	20231114	120900	25407680	17760	17760	17760	17760	0
402	20231114	120800	25407680	17760	17760	17760	17760	0
403	20231114	120700	25407680	17760	17760	17760	17760	0
404	20231114	120600	25407680	17760	17760	17760	17760	0
405	20231114	120500	25407680	17760	17760	17760	17760	0
406	20231114	120400	25407680	17760	17760	17760	17760	0
407	20231114	120300	25407680	17760	17760	17760	17760	0
408	20231114	120200	25407680	17760	17760	17760	17760	0
409	20231114	120100	25407680	17760	17760	17760	17760	0
410	20231114	120000	25407680	17760	17760	17760	17760	0
411	20231114	115900	25407680	17760	17760	17760	17760	0
412	20231114	115800	25407680	17760	17760	17760	17760	0
413	20231114	115700	25407680	17760	17760	17760	17760	0
414	20231114	115600	25407680	17760	17760	17760	17760	0
415	20231114	115500	25407680	17760	17760	17760	17760	0
416	20231114	115400	25407680	17760	17760	17760	17760	0
417	20231114	115300	25407680	17760	17760	17760	17760	0
418	20231114	115200	25407680	17760	17760	17760	17760	0
419	20231114	115100	25407680	17760	17760	17760	17760	0
420	20231114	115000	25407680	17760	17760	17760	17760	0
421	20231114	114900	25407680	17760	17760	17760	17760	0
422	20231114	114800	25407680	17760	17760	17760	17760	2
423	20231114	114700	25372160	17730	17730	17730	17730	0
424	20231114	114600	25372160	17730	17730	17730	17730	0
425	20231114	114500	25372160	17730	17730	17730	17730	0
426	20231114	114400	25372160	17730	17730	17730	17730	0
427	20231114	114300	25372160	17730	17730	17730	17730	175
428	20231114	114200	22269410	17730	17730	17730	17730	85
429	20231114	114100	20762360	17730	17730	17730	17730	0
430	20231114	114000	20762360	17730	17730	17730	17730	0
431	20231114	113900	20762360	17730	17730	17730	17730	0
432	20231114	113800	20762360	17730	17730	17730	17730	0
433	20231114	113700	20762360	17730	17730	17730	17730	0
434	20231114	113600	20762360	17730	17730	17730	17730	4
435	20231114	113500	20691440	17730	17730	17730	17730	0
436	20231114	113400	20691440	17730	17730	17730	17730	0
437	20231114	113300	20691440	17730	17730	17730	17730	0
438	20231114	113200	20691440	17730	17730	17730	17730	0
439	20231114	113100	20691440	17730	17730	17730	17730	0
440	20231114	113000	20691440	17730	17730	17730	17730	3
441	20231114	112900	20638250	17730	17730	17730	17730	11
442	20231114	112800	20443220	17730	17730	17730	17730	0
443	20231114	112700	20443220	17730	17730	17730	17730	2
444	20231114	112600	20407760	17730	17730	17730	17730	0
445	20231114	112500	20407760	17730	17730	17730	17730	0
446	20231114	112400	20407760	17730	17730	17730	17730	0
447	20231114	112300	20407760	17730	17730	17730	17730	0
448	20231114	112200	20407760	17730	17730	17730	17730	134
449	20231114	112100	18031940	17730	17730	17730	17730	4
450	20231114	112000	17961020	17740	17740	17740	17740	0
451	20231114	111900	17961020	17740	17740	17740	17740	0
452	20231114	111800	17961020	17740	17740	17740	17740	0
453	20231114	111700	17961020	17740	17740	17740	17740	9
454	20231114	111600	17801360	17740	17740	17740	17740	8
455	20231114	111500	17659440	17740	17740	17740	17740	0
456	20231114	111400	17659440	17740	17740	17740	17740	0
457	20231114	111300	17659440	17740	17740	17740	17740	0
458	20231114	111200	17659440	17740	17740	17740	17740	0
459	20231114	111100	17659440	17740	17740	17740	17740	29
460	20231114	111000	17144980	17740	17750	17750	17740	69
461	20231114	110900	15920260	17750	17750	17750	17750	0
462	20231114	110800	15920260	17750	17750	17750	17750	0
463	20231114	110700	15920260	17750	17750	17750	17750	0
464	20231114	110600	15920260	17750	17750	17750	17750	0
465	20231114	110500	15920260	17750	17750	17750	17750	0
466	20231114	110400	15920260	17750	17750	17750	17750	0
467	20231114	110300	15920260	17750	17750	17750	17750	0
468	20231114	110200	15920260	17750	17750	17750	17750	0
469	20231114	110100	15920260	17750	17750	17750	17750	2
470	20231114	110000	15884760	17750	17750	17750	17750	0
471	20231114	105900	15884760	17750	17750	17750	17750	0
472	20231114	105800	15884760	17750	17750	17750	17750	0
473	20231114	105700	15884760	17750	17750	17750	17750	24
474	20231114	105600	15458760	17750	17750	17750	17750	0
475	20231114	105500	15458760	17750	17750	17750	17750	146
476	20231114	105400	12867260	17750	17750	17750	17750	0
477	20231114	105300	12867260	17750	17750	17750	17750	0
478	20231114	105200	12867260	17750	17750	17750	17750	2
479	20231114	105100	12831760	17760	17760	17760	17760	0
480	20231114	105000	12831760	17760	17760	17760	17760	0
481	20231114	104900	12831760	17760	17760	17760	17760	2
482	20231114	104800	12796240	17760	17760	17760	17760	0
483	20231114	104700	12796240	17760	17760	17760	17760	36
484	20231114	104600	12156880	17760	17760	17760	17760	65
485	20231114	104500	11002480	17750	17750	17750	17750	0
486	20231114	104400	11002480	17750	17750	17750	17750	0
487	20231114	104300	11002480	17750	17750	17750	17750	0
488	20231114	104200	11002480	17750	17750	17750	17750	11
489	20231114	104100	10807230	17750	17750	17750	17750	0
490	20231114	104000	10807230	17750	17750	17750	17750	0
491	20231114	103900	10807230	17750	17750	17750	17750	1
492	20231114	103800	10789480	17750	17750	17750	17750	0
493	20231114	103700	10789480	17750	17750	17750	17750	1
494	20231114	103600	10771730	17750	17750	17750	17750	0
495	20231114	103500	10771730	17750	17750	17750	17750	0
496	20231114	103400	10771730	17750	17760	17760	17750	42
497	20231114	103300	10026220	17760	17760	17760	17760	0
498	20231114	103200	10026220	17760	17760	17760	17760	0
499	20231114	103100	10026220	17760	17760	17760	17760	0
500	20231114	103000	10026220	17760	17760	17760	17760	2
501	20231114	102900	9990700	17760	17760	17760	17760	0
502	20231114	102800	9990700	17760	17760	17760	17760	0
503	20231114	102700	9990700	17760	17760	17760	17760	0
504	20231114	102600	9990700	17760	17760	17760	17760	0
505	20231114	102500	9990700	17760	17760	17760	17760	0
506	20231114	102400	9990700	17760	17760	17760	17760	0
507	20231114	102300	9990700	17760	17760	17760	17760	0
508	20231114	102200	9990700	17760	17760	17760	17760	4
509	20231114	102100	9919660	17760	17760	17760	17760	0
510	20231114	102000	9919660	17760	17760	17760	17760	2
511	20231114	101900	9884140	17760	17760	17760	17760	2
512	20231114	101800	9848620	17760	17760	17760	17760	36
513	20231114	101700	9209260	17760	17760	17760	17760	0
514	20231114	101600	9209260	17760	17760	17760	17760	0
515	20231114	101500	9209260	17760	17760	17760	17760	0
516	20231114	101400	9209260	17760	17760	17760	17760	0
517	20231114	101300	9209260	17760	17760	17760	17760	4
518	20231114	101200	9138220	17760	17760	17760	17760	0
519	20231114	101100	9138220	17760	17760	17760	17760	0
520	20231114	101000	9138220	17760	17760	17760	17760	0
521	20231114	100900	9138220	17760	17760	17760	17760	0
522	20231114	100800	9138220	17760	17760	17760	17760	1
523	20231114	100700	9120460	17760	17760	17760	17760	0
524	20231114	100600	9120460	17760	17760	17760	17760	0
525	20231114	100500	9120460	17760	17760	17760	17760	0
526	20231114	100400	9120460	17760	17760	17760	17760	0
527	20231114	100300	9120460	17760	17760	17760	17760	0
528	20231114	100200	9120460	17760	17760	17760	17760	0
529	20231114	100100	9120460	17760	17760	17760	17760	0
530	20231114	100000	9120460	17760	17760	17760	17760	39
531	20231114	095900	8427820	17760	17760	17760	17760	0
532	20231114	095800	8427820	17760	17760	17760	17760	1
533	20231114	095700	8410060	17760	17760	17760	17760	0
534	20231114	095600	8410060	17760	17760	17760	17760	0
535	20231114	095500	8410060	17760	17760	17760	17760	0
536	20231114	095400	8410060	17760	17760	17760	17760	0
537	20231114	095300	8410060	17760	17760	17760	17760	45
538	20231114	095200	7610860	17750	17750	17750	17750	0
539	20231114	095100	7610860	17750	17750	17750	17750	2
540	20231114	095000	7575360	17750	17750	17750	17750	2
541	20231114	094900	7539860	17760	17760	17760	17760	0
542	20231114	094800	7539860	17760	17760	17760	17760	19
543	20231114	094700	7202420	17760	17760	17760	17760	0
544	20231114	094600	7202420	17760	17760	17760	17760	9
545	20231114	094500	7042580	17760	17760	17760	17760	0
546	20231114	094400	7042580	17760	17760	17760	17760	2
547	20231114	094300	7007060	17760	17760	17760	17760	0
548	20231114	094200	7007060	17760	17760	17760	17760	0
549	20231114	094100	7007060	17760	17760	17760	17760	0
550	20231114	094000	7007060	17760	17760	17760	17760	9
551	20231114	093900	6847220	17760	17760	17760	17760	3
552	20231114	093800	6793940	17760	17760	17760	17760	22
553	20231114	093700	6403220	17770	17770	17770	17770	0
554	20231114	093600	6403220	17770	17770	17770	17770	0
555	20231114	093500	6403220	17770	17770	17770	17770	0
556	20231114	093400	6403220	17770	17770	17770	17770	0
557	20231114	093300	6403220	17770	17770	17770	17770	6
558	20231114	093200	6296600	17770	17770	17770	17770	0
559	20231114	093100	6296600	17770	17770	17770	17770	14
560	20231114	093000	6047820	17770	17770	17770	17770	0
561	20231114	092900	6047820	17770	17770	17770	17770	0
562	20231114	092800	6047820	17770	17790	17790	17770	18
563	20231114	092700	5727730	17790	17790	17790	17790	0
564	20231114	092600	5727730	17790	17800	17800	17790	8
565	20231114	092500	5585390	17800	17800	17800	17800	0
566	20231114	092400	5585390	17800	17820	17820	17800	118
567	20231114	092300	3482700	17960	17960	17960	17960	0
568	20231114	092200	3482700	17960	17960	17960	17960	0
569	20231114	092100	3482700	17960	17960	17960	17960	0
570	20231114	092000	3482700	17960	17960	17960	17960	0
571	20231114	091900	3482700	17960	17960	17960	17960	0
572	20231114	091800	3482700	17960	17960	17960	17960	0
573	20231114	091700	3482700	17960	17960	17960	17960	0
574	20231114	091600	3482700	17960	17960	17960	17960	0
575	20231114	091500	3482700	17960	17960	17960	17960	0
576	20231114	091400	3482700	17960	17960	17960	17960	0
577	20231114	091300	3482700	17960	17960	17960	17960	0
578	20231114	091200	3482700	17960	17960	17960	17960	0
579	20231114	091100	3482700	17960	17960	17960	17960	0
580	20231114	091000	3482700	17960	17960	17960	17960	0
581	20231114	090900	3482700	17960	17960	17960	17960	32
582	20231114	090800	2907980	17960	17960	17960	17960	0
583	20231114	090700	2907980	17960	17950	17960	17950	153
584	20231114	090600	160390	17950	17950	17950	17950	2
585	20231114	090500	124490	17760	17760	17760	17760	0
586	20231114	090400	124490	17760	17780	17780	17760	5
587	20231114	090300	35660	17710	17710	17710	17710	0
588	20231114	090200	35660	17710	17710	17710	17710	0
589	20231114	090100	35660	17710	17710	17710	17710	0
590	20231114	090000	35660	17710	17950	17950	17710	2