KissMeData/006840/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184800	41819280	17660	17660	17660	17660	111
3	20231109	184700	41819280	17660	17660	17660	17660	0
4	20231109	184600	41819280	17660	17660	17660	17660	0
5	20231109	184500	41819280	17660	17660	17660	17660	0
6	20231109	184400	41819280	17660	17660	17660	17660	0
7	20231109	184300	41819280	17660	17660	17660	17660	0
8	20231109	184200	41819280	17660	17660	17660	17660	0
9	20231109	184100	41819280	17660	17660	17660	17660	0
10	20231109	184000	41819280	17660	17660	17660	17660	0
11	20231109	183900	41819280	17660	17660	17660	17660	0
12	20231109	183800	41819280	17660	17660	17660	17660	0
13	20231109	183700	41819280	17660	17660	17660	17660	0
14	20231109	183600	41819280	17660	17660	17660	17660	0
15	20231109	183500	41819280	17660	17660	17660	17660	0
16	20231109	183400	41819280	17660	17660	17660	17660	0
17	20231109	183300	41819280	17660	17660	17660	17660	0
18	20231109	183200	41819280	17660	17660	17660	17660	0
19	20231109	183100	41819280	17660	17660	17660	17660	0
20	20231109	183000	41819280	17660	17660	17660	17660	0
21	20231109	182900	41819280	17660	17660	17660	17660	0
22	20231109	182800	41819280	17660	17660	17660	17660	0
23	20231109	182700	41819280	17660	17660	17660	17660	0
24	20231109	182600	41819280	17660	17660	17660	17660	0
25	20231109	182500	41819280	17660	17660	17660	17660	0
26	20231109	182400	41819280	17660	17660	17660	17660	0
27	20231109	182300	41819280	17660	17660	17660	17660	0
28	20231109	182200	41819280	17660	17660	17660	17660	0
29	20231109	182100	41819280	17660	17660	17660	17660	0
30	20231109	182000	41819280	17660	17660	17660	17660	0
31	20231109	181900	41819280	17660	17660	17660	17660	0
32	20231109	181800	41819280	17660	17660	17660	17660	111
33	20231109	181700	41819280	17660	17660	17660	17660	0
34	20231109	181600	41819280	17660	17660	17660	17660	0
35	20231109	181500	41819280	17660	17660	17660	17660	0
36	20231109	181400	41819280	17660	17660	17660	17660	0
37	20231109	181300	41819280	17660	17660	17660	17660	0
38	20231109	181200	41819280	17660	17660	17660	17660	0
39	20231109	181100	41819280	17660	17660	17660	17660	0
40	20231109	181000	41819280	17660	17660	17660	17660	0
41	20231109	180900	41819280	17660	17660	17660	17660	0
42	20231109	180800	41819280	17660	17660	17660	17660	0
43	20231109	180700	41819280	17660	17660	17660	17660	0
44	20231109	180600	41819280	17660	17660	17660	17660	0
45	20231109	180500	41819280	17660	17660	17660	17660	0
46	20231109	180400	41819280	17660	17660	17660	17660	0
47	20231109	180300	41819280	17660	17660	17660	17660	0
48	20231109	180200	41819280	17660	17660	17660	17660	0
49	20231109	180100	41819280	17660	17660	17660	17660	0
50	20231109	180000	41819280	17660	17660	17660	17660	0
51	20231109	175900	41819280	17660	17660	17660	17660	0
52	20231109	175800	41819280	17660	17660	17660	17660	0
53	20231109	175700	41819280	17660	17660	17660	17660	0
54	20231109	175600	41819280	17660	17660	17660	17660	0
55	20231109	175500	41819280	17660	17660	17660	17660	0
56	20231109	175400	41819280	17660	17660	17660	17660	0
57	20231109	175300	41819280	17660	17660	17660	17660	0
58	20231109	175200	41819280	17660	17660	17660	17660	0
59	20231109	175100	41819280	17660	17660	17660	17660	0
60	20231109	175000	41819280	17660	17660	17660	17660	0
61	20231109	174900	41819280	17660	17660	17660	17660	0
62	20231109	174800	41819280	17660	17660	17660	17660	111
63	20231109	174700	41819280	17660	17660	17660	17660	0
64	20231109	174600	41819280	17660	17660	17660	17660	0
65	20231109	174500	41819280	17660	17660	17660	17660	0
66	20231109	174400	41819280	17660	17660	17660	17660	0
67	20231109	174300	41819280	17660	17660	17660	17660	0
68	20231109	174200	41819280	17660	17660	17660	17660	0
69	20231109	174100	41819280	17660	17660	17660	17660	0
70	20231109	174000	41819280	17660	17660	17660	17660	0
71	20231109	173900	41819280	17660	17660	17660	17660	0
72	20231109	173800	41819280	17660	17660	17660	17660	0
73	20231109	173700	41819280	17660	17660	17660	17660	0
74	20231109	173600	41819280	17660	17660	17660	17660	0
75	20231109	173500	41819280	17660	17660	17660	17660	0
76	20231109	173400	41819280	17660	17660	17660	17660	0
77	20231109	173300	41819280	17660	17660	17660	17660	0
78	20231109	173200	41819280	17660	17660	17660	17660	0
79	20231109	173100	41819280	17660	17660	17660	17660	0
80	20231109	173000	41819280	17660	17660	17660	17660	0
81	20231109	172900	41819280	17660	17660	17660	17660	0
82	20231109	172800	41819280	17660	17660	17660	17660	0
83	20231109	172700	41819280	17660	17660	17660	17660	0
84	20231109	172600	41819280	17660	17660	17660	17660	0
85	20231109	172500	41819280	17660	17660	17660	17660	0
86	20231109	172400	41819280	17660	17660	17660	17660	0
87	20231109	172300	41819280	17660	17660	17660	17660	0
88	20231109	172200	41819280	17660	17660	17660	17660	0
89	20231109	172100	41819280	17660	17660	17660	17660	0
90	20231109	172000	41819280	17660	17660	17660	17660	0
91	20231109	171900	41819280	17660	17660	17660	17660	0
92	20231109	171800	41819280	17660	17660	17660	17660	111
93	20231109	171700	41819280	17660	17660	17660	17660	0
94	20231109	171600	41819280	17660	17660	17660	17660	0
95	20231109	171500	41819280	17660	17660	17660	17660	0
96	20231109	171400	41819280	17660	17660	17660	17660	0
97	20231109	171300	41819280	17660	17660	17660	17660	0
98	20231109	171200	41819280	17660	17660	17660	17660	0
99	20231109	171100	41819280	17660	17660	17660	17660	0
100	20231109	171000	41819280	17660	17660	17660	17660	0
101	20231109	170900	41819280	17660	17660	17660	17660	0
102	20231109	170800	41819280	17660	17660	17660	17660	0
103	20231109	170700	41819280	17660	17660	17660	17660	0
104	20231109	170600	41819280	17660	17660	17660	17660	0
105	20231109	170500	41819280	17660	17660	17660	17660	0
106	20231109	170400	41819280	17660	17660	17660	17660	0
107	20231109	170300	41819280	17660	17660	17660	17660	0
108	20231109	170200	41819280	17660	17660	17660	17660	0
109	20231109	170100	41819280	17660	17660	17660	17660	0
110	20231109	170000	41819280	17660	17660	17660	17660	0
111	20231109	165900	41819280	17660	17660	17660	17660	0
112	20231109	165800	41819280	17660	17660	17660	17660	0
113	20231109	165700	41819280	17660	17660	17660	17660	0
114	20231109	165600	41819280	17660	17660	17660	17660	0
115	20231109	165500	41819280	17660	17660	17660	17660	0
116	20231109	165400	41819280	17660	17660	17660	17660	0
117	20231109	165300	41819280	17660	17660	17660	17660	0
118	20231109	165200	41819280	17660	17660	17660	17660	0
119	20231109	165100	41819280	17660	17660	17660	17660	0
120	20231109	165000	41819280	17660	17660	17660	17660	0
121	20231109	164900	41819280	17660	17660	17660	17660	0
122	20231109	164800	41819280	17660	17660	17660	17660	111
123	20231109	164700	41819280	17660	17660	17660	17660	0
124	20231109	164600	41819280	17660	17660	17660	17660	0
125	20231109	164500	41819280	17660	17660	17660	17660	0
126	20231109	164400	41819280	17660	17660	17660	17660	0
127	20231109	164300	41819280	17660	17660	17660	17660	0
128	20231109	164200	41819280	17660	17660	17660	17660	0
129	20231109	164100	41819280	17660	17660	17660	17660	0
130	20231109	164000	41819280	17660	17660	17660	17660	0
131	20231109	163900	41819280	17660	17660	17660	17660	0
132	20231109	163800	41819280	17660	17660	17660	17660	0
133	20231109	163700	41819280	17660	17660	17660	17660	0
134	20231109	163600	41819280	17660	17660	17660	17660	0
135	20231109	163500	41819280	17660	17660	17660	17660	0
136	20231109	163400	41819280	17660	17660	17660	17660	0
137	20231109	163300	41819280	17660	17660	17660	17660	0
138	20231109	163200	41819280	17660	17660	17660	17660	0
139	20231109	163100	41819280	17660	17660	17660	17660	0
140	20231109	163000	41819280	17660	17660	17660	17660	0
141	20231109	162900	41819280	17660	17660	17660	17660	0
142	20231109	162800	41819280	17660	17660	17660	17660	0
143	20231109	162700	41819280	17660	17660	17660	17660	0
144	20231109	162600	41819280	17660	17660	17660	17660	0
145	20231109	162500	41819280	17660	17660	17660	17660	0
146	20231109	162400	41819280	17660	17660	17660	17660	0
147	20231109	162300	41819280	17660	17660	17660	17660	0
148	20231109	162200	41819280	17660	17660	17660	17660	0
149	20231109	162100	41819280	17660	17660	17660	17660	0
150	20231109	162000	41819280	17660	17660	17660	17660	0
151	20231109	161900	41819280	17660	17660	17660	17660	0
152	20231109	161800	41819280	17660	17660	17660	17660	111
153	20231109	161700	41819280	17660	17660	17660	17660	0
154	20231109	161600	41819280	17660	17660	17660	17660	0
155	20231109	161500	41819280	17660	17660	17660	17660	0
156	20231109	161400	41819280	17660	17660	17660	17660	0
157	20231109	161300	41819280	17660	17660	17660	17660	0
158	20231109	161200	41819280	17660	17660	17660	17660	0
159	20231109	161100	41819280	17660	17660	17660	17660	0
160	20231109	161000	41819280	17660	17660	17660	17660	0
161	20231109	160900	41819280	17660	17660	17660	17660	0
162	20231109	160800	41819280	17660	17660	17660	17660	0
163	20231109	160700	41819280	17660	17660	17660	17660	0
164	20231109	160600	41819280	17660	17660	17660	17660	0
165	20231109	160500	41819280	17660	17660	17660	17660	0
166	20231109	160400	41819280	17660	17660	17660	17660	0
167	20231109	160300	41819280	17660	17660	17660	17660	0
168	20231109	160200	41819280	17660	17660	17660	17660	0
169	20231109	160100	41819280	17660	17660	17660	17660	0
170	20231109	160000	41819280	17660	17660	17660	17660	0
171	20231109	155900	41819280	17660	17660	17660	17660	0
172	20231109	155800	41819280	17660	17660	17660	17660	0
173	20231109	155700	41819280	17660	17660	17660	17660	0
174	20231109	155600	41819280	17660	17660	17660	17660	0
175	20231109	155500	41819280	17660	17660	17660	17660	0
176	20231109	155400	41819280	17660	17660	17660	17660	0
177	20231109	155300	41819280	17660	17660	17660	17660	0
178	20231109	155200	41819280	17660	17660	17660	17660	0
179	20231109	155100	41819280	17660	17660	17660	17660	0
180	20231109	155000	41819280	17660	17660	17660	17660	0
181	20231109	154900	41819280	17660	17660	17660	17660	0
182	20231109	154800	41819280	17660	17660	17660	17660	111
183	20231109	154700	41819280	17660	17660	17660	17660	0
184	20231109	154600	41819280	17660	17660	17660	17660	0
185	20231109	154500	41819280	17660	17660	17660	17660	0
186	20231109	154400	41819280	17660	17660	17660	17660	0
187	20231109	154300	41819280	17660	17660	17660	17660	0
188	20231109	154200	41819280	17660	17660	17660	17660	0
189	20231109	154100	41819280	17660	17660	17660	17660	0
190	20231109	154000	41819280	17660	17660	17660	17660	0
191	20231109	153900	41819280	17660	17660	17660	17660	0
192	20231109	153800	41819280	17660	17660	17660	17660	0
193	20231109	153700	41819280	17660	17660	17660	17660	0
194	20231109	153600	41819280	17660	17660	17660	17660	0
195	20231109	153500	41819280	17660	17660	17660	17660	0
196	20231109	153400	41819280	17660	17660	17660	17660	0
197	20231109	153300	41819280	17660	17660	17660	17660	0
198	20231109	153200	41819280	17660	17660	17660	17660	0
199	20231109	153100	41819280	17660	17660	17660	17660	0
200	20231109	153000	41819280	17660	17660	17660	17660	111
201	20231109	152900	39859020	17670	17670	17670	17670	0
202	20231109	152800	39859020	17670	17670	17670	17670	0
203	20231109	152700	39859020	17670	17670	17670	17670	0
204	20231109	152600	39859020	17670	17670	17670	17670	0
205	20231109	152500	39859020	17670	17670	17670	17670	0
206	20231109	152400	39859020	17670	17670	17670	17670	0
207	20231109	152300	39859020	17670	17670	17670	17670	0
208	20231109	152200	39859020	17670	17670	17670	17670	0
209	20231109	152100	39859020	17670	17670	17670	17670	0
210	20231109	152000	39859020	17670	17670	17670	17670	0
211	20231109	151900	39859020	17670	17660	17670	17660	51
212	20231109	151800	38958320	17670	17670	17670	17670	2
213	20231109	151700	38922980	17660	17660	17660	17660	10
214	20231109	151600	38746380	17660	17660	17660	17660	0
215	20231109	151500	38746380	17660	17670	17670	17660	141
216	20231109	151400	36256310	17670	17700	17700	17670	4
217	20231109	151300	36185570	17660	17660	17660	17660	0
218	20231109	151200	36185570	17660	17660	17660	17660	0
219	20231109	151100	36185570	17660	17660	17660	17660	0
220	20231109	151000	36185570	17660	17660	17660	17660	84
221	20231109	150900	34702130	17660	17660	17660	17660	6
222	20231109	150800	34596170	17700	17670	17700	17660	510
223	20231109	150700	25588860	17710	17710	17710	17710	0
224	20231109	150600	25588860	17710	17710	17710	17710	0
225	20231109	150500	25588860	17710	17710	17710	17710	0
226	20231109	150400	25588860	17710	17710	17710	17710	0
227	20231109	150300	25588860	17710	17710	17710	17710	0
228	20231109	150200	25588860	17710	17710	17710	17710	0
229	20231109	150100	25588860	17710	17710	17710	17710	0
230	20231109	150000	25588860	17710	17710	17710	17710	0
231	20231109	145900	25588860	17710	17710	17710	17710	0
232	20231109	145800	25588860	17710	17710	17710	17710	0
233	20231109	145700	25588860	17710	17710	17710	17710	0
234	20231109	145600	25588860	17710	17710	17710	17710	0
235	20231109	145500	25588860	17710	17710	17710	17710	12
236	20231109	145400	25376340	17710	17710	17710	17710	0
237	20231109	145300	25376340	17710	17710	17710	17710	0
238	20231109	145200	25376340	17710	17710	17710	17710	0
239	20231109	145100	25376340	17710	17710	17710	17710	0
240	20231109	145000	25376340	17710	17710	17710	17710	0
241	20231109	144900	25376340	17710	17710	17710	17710	0
242	20231109	144800	25376340	17710	17710	17710	17710	0
243	20231109	144700	25376340	17710	17710	17710	17710	0
244	20231109	144600	25376340	17710	17710	17710	17710	0
245	20231109	144500	25376340	17710	17710	17710	17710	0
246	20231109	144400	25376340	17710	17710	17710	17710	2
247	20231109	144300	25340920	17680	17680	17680	17680	0
248	20231109	144200	25340920	17680	17680	17680	17680	94
249	20231109	144100	23679000	17680	17680	17680	17680	115
250	20231109	144000	21645800	17690	17690	17690	17690	0
251	20231109	143900	21645800	17690	17690	17690	17690	0
252	20231109	143800	21645800	17690	17690	17690	17690	0
253	20231109	143700	21645800	17690	17690	17690	17690	24
254	20231109	143600	21221240	17710	17710	17710	17710	0
255	20231109	143500	21221240	17710	17710	17710	17710	9
256	20231109	143400	21061850	17710	17710	17710	17710	0
257	20231109	143300	21061850	17710	17710	17710	17710	0
258	20231109	143200	21061850	17710	17710	17710	17710	0
259	20231109	143100	21061850	17710	17710	17710	17710	0
260	20231109	143000	21061850	17710	17710	17710	17710	0
261	20231109	142900	21061850	17710	17710	17710	17710	0
262	20231109	142800	21061850	17710	17710	17710	17710	0
263	20231109	142700	21061850	17710	17710	17710	17710	0
264	20231109	142600	21061850	17710	17710	17710	17710	0
265	20231109	142500	21061850	17710	17710	17710	17710	0
266	20231109	142400	21061850	17710	17710	17710	17710	0
267	20231109	142300	21061850	17710	17710	17710	17710	0
268	20231109	142200	21061850	17710	17710	17710	17710	0
269	20231109	142100	21061850	17710	17710	17710	17710	0
270	20231109	142000	21061850	17710	17710	17710	17710	0
271	20231109	141900	21061850	17710	17710	17710	17710	14
272	20231109	141800	20813910	17710	17710	17710	17710	0
273	20231109	141700	20813910	17710	17710	17710	17710	0
274	20231109	141600	20813910	17710	17710	17710	17710	0
275	20231109	141500	20813910	17710	17710	17710	17710	0
276	20231109	141400	20813910	17710	17710	17710	17710	0
277	20231109	141300	20813910	17710	17710	17710	17710	0
278	20231109	141200	20813910	17710	17710	17710	17710	0
279	20231109	141100	20813910	17710	17710	17710	17710	0
280	20231109	141000	20813910	17710	17710	17710	17710	2
281	20231109	140900	20778490	17690	17690	17690	17690	2
282	20231109	140800	20743110	17690	17690	17690	17690	0
283	20231109	140700	20743110	17690	17690	17690	17690	0
284	20231109	140600	20743110	17690	17690	17690	17690	0
285	20231109	140500	20743110	17690	17690	17690	17690	133
286	20231109	140400	18390340	17710	17710	17710	17710	0
287	20231109	140300	18390340	17710	17710	17710	17710	0
288	20231109	140200	18390340	17710	17710	17710	17710	0
289	20231109	140100	18390340	17710	17710	17710	17710	0
290	20231109	140000	18390340	17710	17710	17710	17710	0
291	20231109	135900	18390340	17710	17710	17710	17710	0
292	20231109	135800	18390340	17710	17710	17710	17710	0
293	20231109	135700	18390340	17710	17710	17710	17710	0
294	20231109	135600	18390340	17710	17710	17710	17710	0
295	20231109	135500	18390340	17710	17710	17710	17710	16
296	20231109	135400	18106980	17710	17710	17710	17710	0
297	20231109	135300	18106980	17710	17710	17710	17710	20
298	20231109	135200	17752780	17690	17690	17690	17690	0
299	20231109	135100	17752780	17690	17690	17690	17690	0
300	20231109	135000	17752780	17690	17690	17690	17690	0
301	20231109	134900	17752780	17690	17700	17700	17690	25
302	20231109	134800	17310520	17700	17700	17700	17700	0
303	20231109	134700	17310520	17700	17700	17700	17700	0
304	20231109	134600	17310520	17700	17700	17700	17700	8
305	20231109	134500	17168920	17730	17730	17730	17730	2
306	20231109	134400	17133460	17710	17710	17710	17710	0
307	20231109	134300	17133460	17710	17710	17710	17710	0
308	20231109	134200	17133460	17710	17710	17710	17710	0
309	20231109	134100	17133460	17710	17710	17710	17710	5
310	20231109	134000	17044910	17710	17710	17710	17710	7
311	20231109	133900	16920940	17730	17730	17730	17730	0
312	20231109	133800	16920940	17730	17730	17730	17730	0
313	20231109	133700	16920940	17730	17730	17730	17730	0
314	20231109	133600	16920940	17730	17730	17730	17730	0
315	20231109	133500	16920940	17730	17730	17730	17730	0
316	20231109	133400	16920940	17730	17730	17730	17730	0
317	20231109	133300	16920940	17730	17730	17730	17730	0
318	20231109	133200	16920940	17730	17730	17730	17730	0
319	20231109	133100	16920940	17730	17730	17730	17730	0
320	20231109	133000	16920940	17730	17730	17730	17730	0
321	20231109	132900	16920940	17730	17730	17730	17730	0
322	20231109	132800	16920940	17730	17730	17730	17730	0
323	20231109	132700	16920940	17730	17730	17730	17730	0
324	20231109	132600	16920940	17730	17730	17730	17730	0
325	20231109	132500	16920940	17730	17730	17730	17730	0
326	20231109	132400	16920940	17730	17730	17730	17730	0
327	20231109	132300	16920940	17730	17730	17730	17730	1
328	20231109	132200	16903210	17710	17710	17710	17710	9
329	20231109	132100	16743820	17730	17730	17730	17730	0
330	20231109	132000	16743820	17730	17730	17730	17730	0
331	20231109	131900	16743820	17730	17730	17730	17730	0
332	20231109	131800	16743820	17730	17730	17730	17730	0
333	20231109	131700	16743820	17730	17730	17730	17730	1
334	20231109	131600	16726090	17710	17710	17710	17710	0
335	20231109	131500	16726090	17710	17720	17720	17710	125
336	20231109	131400	14511400	17710	17710	17710	17710	30
337	20231109	131300	13980100	17700	17700	17700	17700	0
338	20231109	131200	13980100	17700	17700	17700	17700	0
339	20231109	131100	13980100	17700	17700	17700	17700	0
340	20231109	131000	13980100	17700	17700	17700	17700	0
341	20231109	130900	13980100	17700	17700	17700	17700	0
342	20231109	130800	13980100	17700	17700	17700	17700	0
343	20231109	130700	13980100	17700	17700	17700	17700	0
344	20231109	130600	13980100	17700	17700	17700	17700	0
345	20231109	130500	13980100	17700	17700	17700	17700	0
346	20231109	130400	13980100	17700	17700	17700	17700	0
347	20231109	130300	13980100	17700	17700	17700	17700	0
348	20231109	130200	13980100	17700	17700	17700	17700	0
349	20231109	130100	13980100	17700	17700	17700	17700	0
350	20231109	130000	13980100	17700	17700	17700	17700	0
351	20231109	125900	13980100	17700	17700	17700	17700	0
352	20231109	125800	13980100	17700	17700	17700	17700	0
353	20231109	125700	13980100	17700	17700	17700	17700	0
354	20231109	125600	13980100	17700	17700	17700	17700	0
355	20231109	125500	13980100	17700	17700	17700	17700	0
356	20231109	125400	13980100	17700	17700	17700	17700	29
357	20231109	125300	13466800	17700	17700	17700	17700	35
358	20231109	125200	12847300	17720	17720	17720	17720	0
359	20231109	125100	12847300	17720	17720	17720	17720	0
360	20231109	125000	12847300	17720	17720	17720	17720	0
361	20231109	124900	12847300	17720	17720	17720	17720	0
362	20231109	124800	12847300	17720	17720	17720	17720	0
363	20231109	124700	12847300	17720	17720	17720	17720	0
364	20231109	124600	12847300	17720	17720	17720	17720	3
365	20231109	124500	12794140	17720	17720	17720	17720	0
366	20231109	124400	12794140	17720	17720	17720	17720	0
367	20231109	124300	12794140	17720	17720	17720	17720	0
368	20231109	124200	12794140	17720	17720	17720	17720	0
369	20231109	124100	12794140	17720	17720	17720	17720	0
370	20231109	124000	12794140	17720	17720	17720	17720	0
371	20231109	123900	12794140	17720	17720	17720	17720	0
372	20231109	123800	12794140	17720	17720	17720	17720	0
373	20231109	123700	12794140	17720	17720	17720	17720	0
374	20231109	123600	12794140	17720	17720	17720	17720	27
375	20231109	123500	12315700	17720	17720	17720	17720	0
376	20231109	123400	12315700	17720	17720	17720	17720	0
377	20231109	123300	12315700	17720	17720	17720	17720	0
378	20231109	123200	12315700	17720	17720	17720	17720	0
379	20231109	123100	12315700	17720	17720	17720	17720	0
380	20231109	123000	12315700	17720	17720	17720	17720	0
381	20231109	122900	12315700	17720	17720	17720	17720	0
382	20231109	122800	12315700	17720	17720	17720	17720	0
383	20231109	122700	12315700	17720	17720	17720	17720	0
384	20231109	122600	12315700	17720	17720	17720	17720	2
385	20231109	122500	12280260	17710	17710	17710	17710	0
386	20231109	122400	12280260	17710	17710	17710	17710	0
387	20231109	122300	12280260	17710	17710	17710	17710	0
388	20231109	122200	12280260	17710	17710	17710	17710	0
389	20231109	122100	12280260	17710	17710	17710	17710	0
390	20231109	122000	12280260	17710	17710	17710	17710	4
391	20231109	121900	12209420	17710	17710	17710	17710	20
392	20231109	121800	11855220	17710	17710	17710	17710	0
393	20231109	121700	11855220	17710	17710	17710	17710	0
394	20231109	121600	11855220	17710	17710	17710	17710	0
395	20231109	121500	11855220	17710	17710	17710	17710	7
396	20231109	121400	11731250	17720	17720	17720	17720	0
397	20231109	121300	11731250	17720	17720	17720	17720	0
398	20231109	121200	11731250	17720	17720	17720	17720	0
399	20231109	121100	11731250	17720	17720	17720	17720	0
400	20231109	121000	11731250	17720	17720	17720	17720	0
401	20231109	120900	11731250	17720	17720	17720	17720	6
402	20231109	120800	11624930	17720	17720	17720	17720	0
403	20231109	120700	11624930	17720	17720	17720	17720	0
404	20231109	120600	11624930	17720	17720	17720	17720	0
405	20231109	120500	11624930	17720	17720	17720	17720	0
406	20231109	120400	11624930	17720	17720	17720	17720	0
407	20231109	120300	11624930	17720	17720	17720	17720	0
408	20231109	120200	11624930	17720	17720	17720	17720	0
409	20231109	120100	11624930	17720	17720	17720	17720	5
410	20231109	120000	11536330	17720	17720	17720	17720	0
411	20231109	115900	11536330	17720	17720	17720	17720	0
412	20231109	115800	11536330	17720	17720	17720	17720	0
413	20231109	115700	11536330	17720	17720	17720	17720	2
414	20231109	115600	11500890	17730	17730	17730	17730	0
415	20231109	115500	11500890	17730	17730	17730	17730	0
416	20231109	115400	11500890	17730	17730	17730	17730	0
417	20231109	115300	11500890	17730	17730	17730	17730	0
418	20231109	115200	11500890	17730	17730	17730	17730	0
419	20231109	115100	11500890	17730	17730	17730	17730	0
420	20231109	115000	11500890	17730	17730	17730	17730	0
421	20231109	114900	11500890	17730	17730	17730	17730	0
422	20231109	114800	11500890	17730	17730	17730	17730	0
423	20231109	114700	11500890	17730	17730	17730	17730	0
424	20231109	114600	11500890	17730	17730	17730	17730	0
425	20231109	114500	11500890	17730	17730	17730	17730	0
426	20231109	114400	11500890	17730	17730	17730	17730	0
427	20231109	114300	11500890	17730	17730	17730	17730	1
428	20231109	114200	11483160	17720	17720	17720	17720	0
429	20231109	114100	11483160	17720	17720	17720	17720	1
430	20231109	114000	11465440	17710	17710	17710	17710	0
431	20231109	113900	11465440	17710	17710	17710	17710	0
432	20231109	113800	11465440	17710	17700	17710	17700	96
433	20231109	113700	9766140	17700	17700	17700	17700	0
434	20231109	113600	9766140	17700	17700	17700	17700	0
435	20231109	113500	9766140	17700	17700	17700	17700	0
436	20231109	113400	9766140	17700	17700	17700	17700	2
437	20231109	113300	9730740	17690	17690	17690	17690	4
438	20231109	113200	9659980	17690	17690	17690	17690	0
439	20231109	113100	9659980	17690	17690	17690	17690	0
440	20231109	113000	9659980	17690	17690	17690	17690	0
441	20231109	112900	9659980	17690	17690	17690	17690	29
442	20231109	112800	9146970	17690	17690	17690	17690	116
443	20231109	112700	7094930	17720	17720	17720	17720	0
444	20231109	112600	7094930	17720	17720	17720	17720	0
445	20231109	112500	7094930	17720	17720	17720	17720	0
446	20231109	112400	7094930	17720	17720	17720	17720	0
447	20231109	112300	7094930	17720	17710	17720	17710	18
448	20231109	112200	6775980	17720	17720	17720	17720	0
449	20231109	112100	6775980	17720	17720	17720	17720	0
450	20231109	112000	6775980	17720	17720	17720	17720	0
451	20231109	111900	6775980	17720	17720	17720	17720	2
452	20231109	111800	6740540	17720	17720	17720	17720	0
453	20231109	111700	6740540	17720	17720	17720	17720	0
454	20231109	111600	6740540	17720	17720	17720	17720	0
455	20231109	111500	6740540	17720	17720	17720	17720	0
456	20231109	111400	6740540	17720	17720	17720	17720	0
457	20231109	111300	6740540	17720	17720	17720	17720	0
458	20231109	111200	6740540	17720	17720	17720	17720	0
459	20231109	111100	6740540	17720	17720	17720	17720	0
460	20231109	111000	6740540	17720	17720	17720	17720	0
461	20231109	110900	6740540	17720	17720	17720	17720	0
462	20231109	110800	6740540	17720	17720	17720	17720	0
463	20231109	110700	6740540	17720	17690	17720	17690	4
464	20231109	110600	6669690	17700	17700	17700	17700	0
465	20231109	110500	6669690	17700	17700	17700	17700	0
466	20231109	110400	6669690	17700	17700	17700	17700	0
467	20231109	110300	6669690	17700	17700	17700	17700	0
468	20231109	110200	6669690	17700	17700	17700	17700	0
469	20231109	110100	6669690	17700	17700	17700	17700	3
470	20231109	110000	6616590	17700	17700	17700	17700	0
471	20231109	105900	6616590	17700	17700	17700	17700	0
472	20231109	105800	6616590	17700	17700	17700	17700	0
473	20231109	105700	6616590	17700	17700	17700	17700	0
474	20231109	105600	6616590	17700	17700	17700	17700	0
475	20231109	105500	6616590	17700	17700	17700	17700	0
476	20231109	105400	6616590	17700	17700	17700	17700	0
477	20231109	105300	6616590	17700	17700	17700	17700	0
478	20231109	105200	6616590	17700	17700	17700	17700	0
479	20231109	105100	6616590	17700	17700	17700	17700	0
480	20231109	105000	6616590	17700	17700	17700	17700	0
481	20231109	104900	6616590	17700	17700	17700	17700	0
482	20231109	104800	6616590	17700	17700	17700	17700	0
483	20231109	104700	6616590	17700	17700	17700	17700	0
484	20231109	104600	6616590	17700	17700	17700	17700	2
485	20231109	104500	6581190	17710	17710	17710	17710	0
486	20231109	104400	6581190	17710	17710	17710	17710	0
487	20231109	104300	6581190	17710	17710	17710	17710	0
488	20231109	104200	6581190	17710	17710	17710	17710	0
489	20231109	104100	6581190	17710	17710	17710	17710	0
490	20231109	104000	6581190	17710	17710	17710	17710	0
491	20231109	103900	6581190	17710	17710	17710	17710	0
492	20231109	103800	6581190	17710	17710	17710	17710	0
493	20231109	103700	6581190	17710	17710	17710	17710	1
494	20231109	103600	6563480	17700	17700	17700	17700	0
495	20231109	103500	6563480	17700	17700	17700	17700	0
496	20231109	103400	6563480	17700	17700	17700	17700	0
497	20231109	103300	6563480	17700	17700	17700	17700	0
498	20231109	103200	6563480	17700	17700	17700	17700	0
499	20231109	103100	6563480	17700	17700	17700	17700	0
500	20231109	103000	6563480	17700	17700	17700	17700	0
501	20231109	102900	6563480	17700	17700	17700	17700	0
502	20231109	102800	6563480	17700	17700	17700	17700	0
503	20231109	102700	6563480	17700	17700	17700	17700	3
504	20231109	102600	6510380	17680	17680	17680	17680	0
505	20231109	102500	6510380	17680	17680	17680	17680	0
506	20231109	102400	6510380	17680	17680	17680	17680	7
507	20231109	102300	6386620	17680	17680	17680	17680	0
508	20231109	102200	6386620	17680	17680	17680	17680	9
509	20231109	102100	6227500	17680	17680	17680	17680	0
510	20231109	102000	6227500	17680	17680	17680	17680	0
511	20231109	101900	6227500	17680	17680	17680	17680	0
512	20231109	101800	6227500	17680	17680	17680	17680	0
513	20231109	101700	6227500	17680	17680	17680	17680	0
514	20231109	101600	6227500	17680	17680	17680	17680	0
515	20231109	101500	6227500	17680	17680	17680	17680	0
516	20231109	101400	6227500	17680	17680	17680	17680	0
517	20231109	101300	6227500	17680	17680	17680	17680	0
518	20231109	101200	6227500	17680	17680	17680	17680	0
519	20231109	101100	6227500	17680	17680	17680	17680	0
520	20231109	101000	6227500	17680	17680	17680	17680	0
521	20231109	100900	6227500	17680	17680	17680	17680	0
522	20231109	100800	6227500	17680	17680	17680	17680	0
523	20231109	100700	6227500	17680	17690	17690	17680	6
524	20231109	100600	6121410	17700	17700	17700	17700	0
525	20231109	100500	6121410	17700	17710	17710	17700	2
526	20231109	100400	6086000	17700	17700	17700	17700	0
527	20231109	100300	6086000	17700	17700	17700	17700	0
528	20231109	100200	6086000	17700	17700	17700	17700	0
529	20231109	100100	6086000	17700	17700	17700	17700	0
530	20231109	100000	6086000	17700	17700	17700	17700	0
531	20231109	095900	6086000	17700	17700	17700	17700	0
532	20231109	095800	6086000	17700	17700	17700	17700	0
533	20231109	095700	6086000	17700	17700	17700	17700	41
534	20231109	095600	5360300	17700	17700	17700	17700	0
535	20231109	095500	5360300	17700	17710	17710	17700	165
536	20231109	095400	2439790	17710	17710	17710	17710	0
537	20231109	095300	2439790	17710	17710	17710	17710	0
538	20231109	095200	2439790	17710	17710	17710	17710	5
539	20231109	095100	2351240	17710	17710	17710	17710	0
540	20231109	095000	2351240	17710	17710	17710	17710	0
541	20231109	094900	2351240	17710	17710	17710	17710	0
542	20231109	094800	2351240	17710	17710	17710	17710	0
543	20231109	094700	2351240	17710	17710	17710	17710	0
544	20231109	094600	2351240	17710	17710	17710	17710	8
545	20231109	094500	2209560	17770	17710	17770	17710	4
546	20231109	094400	2138660	17770	17770	17770	17770	0
547	20231109	094300	2138660	17770	17770	17770	17770	0
548	20231109	094200	2138660	17770	17770	17770	17770	0
549	20231109	094100	2138660	17770	17770	17770	17770	0
550	20231109	094000	2138660	17770	17770	17770	17770	0
551	20231109	093900	2138660	17770	17770	17770	17770	0
552	20231109	093800	2138660	17770	17770	17770	17770	0
553	20231109	093700	2138660	17770	17770	17770	17770	0
554	20231109	093600	2138660	17770	17770	17770	17770	0
555	20231109	093500	2138660	17770	17770	17770	17770	0
556	20231109	093400	2138660	17770	17770	17770	17770	0
557	20231109	093300	2138660	17770	17770	17770	17770	0
558	20231109	093200	2138660	17770	17770	17770	17770	2
559	20231109	093100	2103120	17770	17770	17770	17770	0
560	20231109	093000	2103120	17770	17700	17770	17700	3
561	20231109	092900	2049880	17640	17640	17640	17640	0
562	20231109	092800	2049880	17640	17640	17640	17640	0
563	20231109	092700	2049880	17640	17640	17640	17640	0
564	20231109	092600	2049880	17640	17640	17640	17640	0
565	20231109	092500	2049880	17640	17640	17640	17640	0
566	20231109	092400	2049880	17640	17640	17640	17640	0
567	20231109	092300	2049880	17640	17640	17640	17640	1
568	20231109	092200	2032240	17780	17780	17780	17780	0
569	20231109	092100	2032240	17780	17780	17780	17780	0
570	20231109	092000	2032240	17780	17780	17780	17780	0
571	20231109	091900	2032240	17780	17780	17780	17780	0
572	20231109	091800	2032240	17780	17780	17780	17780	0
573	20231109	091700	2032240	17780	17780	17780	17780	0
574	20231109	091600	2032240	17780	17780	17780	17780	0
575	20231109	091500	2032240	17780	17780	17780	17780	0
576	20231109	091400	2032240	17780	17780	17780	17780	0
577	20231109	091300	2032240	17780	17780	17780	17780	0
578	20231109	091200	2032240	17780	17780	17780	17780	0
579	20231109	091100	2032240	17780	17780	17780	17780	0
580	20231109	091000	2032240	17780	17780	17780	17780	0
581	20231109	090900	2032240	17780	17780	17780	17780	0
582	20231109	090800	2032240	17780	17780	17780	17780	0
583	20231109	090700	2032240	17780	17780	17780	17780	0
584	20231109	090600	2032240	17780	17780	17780	17780	0
585	20231109	090500	2032240	17780	17780	17780	17780	0
586	20231109	090400	2032240	17780	17780	17780	17780	0
587	20231109	090300	2032240	17780	17780	17780	17780	0
588	20231109	090200	2032240	17780	17780	17780	17780	0
589	20231109	090100	2032240	17780	17780	17780	17780	0
590	20231109	090000	2032240	17780	17990	17990	17780	113