KissMeData/006840/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184500	30637060	17040	17040	17040	17040	250
3	20231017	184400	30637060	17040	17040	17040	17040	0
4	20231017	184300	30637060	17040	17040	17040	17040	0
5	20231017	184200	30637060	17040	17040	17040	17040	0
6	20231017	184100	30637060	17040	17040	17040	17040	0
7	20231017	184000	30637060	17040	17040	17040	17040	0
8	20231017	183900	30637060	17040	17040	17040	17040	0
9	20231017	183800	30637060	17040	17040	17040	17040	0
10	20231017	183700	30637060	17040	17040	17040	17040	0
11	20231017	183600	30637060	17040	17040	17040	17040	0
12	20231017	183500	30637060	17040	17040	17040	17040	0
13	20231017	183400	30637060	17040	17040	17040	17040	0
14	20231017	183300	30637060	17040	17040	17040	17040	0
15	20231017	183200	30637060	17040	17040	17040	17040	0
16	20231017	183100	30637060	17040	17040	17040	17040	0
17	20231017	183000	30637060	17040	17040	17040	17040	0
18	20231017	182900	30637060	17040	17040	17040	17040	0
19	20231017	182800	30637060	17040	17040	17040	17040	0
20	20231017	182700	30637060	17040	17040	17040	17040	0
21	20231017	182600	30637060	17040	17040	17040	17040	0
22	20231017	182500	30637060	17040	17040	17040	17040	0
23	20231017	182400	30637060	17040	17040	17040	17040	0
24	20231017	182300	30637060	17040	17040	17040	17040	0
25	20231017	182200	30637060	17040	17040	17040	17040	0
26	20231017	182100	30637060	17040	17040	17040	17040	0
27	20231017	182000	30637060	17040	17040	17040	17040	0
28	20231017	181900	30637060	17040	17040	17040	17040	0
29	20231017	181800	30637060	17040	17040	17040	17040	0
30	20231017	181700	30637060	17040	17040	17040	17040	0
31	20231017	181600	30637060	17040	17040	17040	17040	0
32	20231017	181500	30637060	17040	17040	17040	17040	250
33	20231017	181400	30637060	17040	17040	17040	17040	0
34	20231017	181300	30637060	17040	17040	17040	17040	0
35	20231017	181200	30637060	17040	17040	17040	17040	0
36	20231017	181100	30637060	17040	17040	17040	17040	0
37	20231017	181000	30637060	17040	17040	17040	17040	0
38	20231017	180900	30637060	17040	17040	17040	17040	0
39	20231017	180800	30637060	17040	17040	17040	17040	0
40	20231017	180700	30637060	17040	17040	17040	17040	0
41	20231017	180600	30637060	17040	17040	17040	17040	0
42	20231017	180500	30637060	17040	17040	17040	17040	0
43	20231017	180400	30637060	17040	17040	17040	17040	0
44	20231017	180300	30637060	17040	17040	17040	17040	0
45	20231017	180200	30637060	17040	17040	17040	17040	0
46	20231017	180100	30637060	17040	17040	17040	17040	0
47	20231017	180000	30637060	17040	17040	17040	17040	0
48	20231017	175900	30637060	17040	17040	17040	17040	0
49	20231017	175800	30637060	17040	17040	17040	17040	0
50	20231017	175700	30637060	17040	17040	17040	17040	0
51	20231017	175600	30637060	17040	17040	17040	17040	0
52	20231017	175500	30637060	17040	17040	17040	17040	0
53	20231017	175400	30637060	17040	17040	17040	17040	0
54	20231017	175300	30637060	17040	17040	17040	17040	0
55	20231017	175200	30637060	17040	17040	17040	17040	0
56	20231017	175100	30637060	17040	17040	17040	17040	0
57	20231017	175000	30637060	17040	17040	17040	17040	0
58	20231017	174900	30637060	17040	17040	17040	17040	0
59	20231017	174800	30637060	17040	17040	17040	17040	0
60	20231017	174700	30637060	17040	17040	17040	17040	0
61	20231017	174600	30637060	17040	17040	17040	17040	0
62	20231017	174500	30637060	17040	17040	17040	17040	250
63	20231017	174400	30637060	17040	17040	17040	17040	0
64	20231017	174300	30637060	17040	17040	17040	17040	0
65	20231017	174200	30637060	17040	17040	17040	17040	0
66	20231017	174100	30637060	17040	17040	17040	17040	0
67	20231017	174000	30637060	17040	17040	17040	17040	0
68	20231017	173900	30637060	17040	17040	17040	17040	0
69	20231017	173800	30637060	17040	17040	17040	17040	0
70	20231017	173700	30637060	17040	17040	17040	17040	0
71	20231017	173600	30637060	17040	17040	17040	17040	0
72	20231017	173500	30637060	17040	17040	17040	17040	0
73	20231017	173400	30637060	17040	17040	17040	17040	0
74	20231017	173300	30637060	17040	17040	17040	17040	0
75	20231017	173200	30637060	17040	17040	17040	17040	0
76	20231017	173100	30637060	17040	17040	17040	17040	0
77	20231017	173000	30637060	17040	17040	17040	17040	0
78	20231017	172900	30637060	17040	17040	17040	17040	0
79	20231017	172800	30637060	17040	17040	17040	17040	0
80	20231017	172700	30637060	17040	17040	17040	17040	0
81	20231017	172600	30637060	17040	17040	17040	17040	0
82	20231017	172500	30637060	17040	17040	17040	17040	0
83	20231017	172400	30637060	17040	17040	17040	17040	0
84	20231017	172300	30637060	17040	17040	17040	17040	0
85	20231017	172200	30637060	17040	17040	17040	17040	0
86	20231017	172100	30637060	17040	17040	17040	17040	0
87	20231017	172000	30637060	17040	17040	17040	17040	0
88	20231017	171900	30637060	17040	17040	17040	17040	0
89	20231017	171800	30637060	17040	17040	17040	17040	0
90	20231017	171700	30637060	17040	17040	17040	17040	0
91	20231017	171600	30637060	17040	17040	17040	17040	0
92	20231017	171500	30637060	17040	17040	17040	17040	250
93	20231017	171400	30637060	17040	17040	17040	17040	0
94	20231017	171300	30637060	17040	17040	17040	17040	0
95	20231017	171200	30637060	17040	17040	17040	17040	0
96	20231017	171100	30637060	17040	17040	17040	17040	0
97	20231017	171000	30637060	17040	17040	17040	17040	0
98	20231017	170900	30637060	17040	17040	17040	17040	0
99	20231017	170800	30637060	17040	17040	17040	17040	0
100	20231017	170700	30637060	17040	17040	17040	17040	0
101	20231017	170600	30637060	17040	17040	17040	17040	0
102	20231017	170500	30637060	17040	17040	17040	17040	0
103	20231017	170400	30637060	17040	17040	17040	17040	0
104	20231017	170300	30637060	17040	17040	17040	17040	0
105	20231017	170200	30637060	17040	17040	17040	17040	0
106	20231017	170100	30637060	17040	17040	17040	17040	0
107	20231017	170000	30637060	17040	17040	17040	17040	0
108	20231017	165900	30637060	17040	17040	17040	17040	0
109	20231017	165800	30637060	17040	17040	17040	17040	0
110	20231017	165700	30637060	17040	17040	17040	17040	0
111	20231017	165600	30637060	17040	17040	17040	17040	0
112	20231017	165500	30637060	17040	17040	17040	17040	0
113	20231017	165400	30637060	17040	17040	17040	17040	0
114	20231017	165300	30637060	17040	17040	17040	17040	0
115	20231017	165200	30637060	17040	17040	17040	17040	0
116	20231017	165100	30637060	17040	17040	17040	17040	0
117	20231017	165000	30637060	17040	17040	17040	17040	0
118	20231017	164900	30637060	17040	17040	17040	17040	0
119	20231017	164800	30637060	17040	17040	17040	17040	0
120	20231017	164700	30637060	17040	17040	17040	17040	0
121	20231017	164600	30637060	17040	17040	17040	17040	0
122	20231017	164500	30637060	17040	17040	17040	17040	250
123	20231017	164400	30637060	17040	17040	17040	17040	0
124	20231017	164300	30637060	17040	17040	17040	17040	0
125	20231017	164200	30637060	17040	17040	17040	17040	0
126	20231017	164100	30637060	17040	17040	17040	17040	0
127	20231017	164000	30637060	17040	17040	17040	17040	0
128	20231017	163900	30637060	17040	17040	17040	17040	0
129	20231017	163800	30637060	17040	17040	17040	17040	0
130	20231017	163700	30637060	17040	17040	17040	17040	0
131	20231017	163600	30637060	17040	17040	17040	17040	0
132	20231017	163500	30637060	17040	17040	17040	17040	0
133	20231017	163400	30637060	17040	17040	17040	17040	0
134	20231017	163300	30637060	17040	17040	17040	17040	0
135	20231017	163200	30637060	17040	17040	17040	17040	0
136	20231017	163100	30637060	17040	17040	17040	17040	0
137	20231017	163000	30637060	17040	17040	17040	17040	0
138	20231017	162900	30637060	17040	17040	17040	17040	0
139	20231017	162800	30637060	17040	17040	17040	17040	0
140	20231017	162700	30637060	17040	17040	17040	17040	0
141	20231017	162600	30637060	17040	17040	17040	17040	0
142	20231017	162500	30637060	17040	17040	17040	17040	0
143	20231017	162400	30637060	17040	17040	17040	17040	0
144	20231017	162300	30637060	17040	17040	17040	17040	0
145	20231017	162200	30637060	17040	17040	17040	17040	0
146	20231017	162100	30637060	17040	17040	17040	17040	0
147	20231017	162000	30637060	17040	17040	17040	17040	0
148	20231017	161900	30637060	17040	17040	17040	17040	0
149	20231017	161800	30637060	17040	17040	17040	17040	0
150	20231017	161700	30637060	17040	17040	17040	17040	0
151	20231017	161600	30637060	17040	17040	17040	17040	0
152	20231017	161500	30637060	17040	17040	17040	17040	250
153	20231017	161400	30637060	17040	17040	17040	17040	0
154	20231017	161300	30637060	17040	17040	17040	17040	0
155	20231017	161200	30637060	17040	17040	17040	17040	0
156	20231017	161100	30637060	17040	17040	17040	17040	0
157	20231017	161000	30637060	17040	17040	17040	17040	0
158	20231017	160900	30637060	17040	17040	17040	17040	0
159	20231017	160800	30637060	17040	17040	17040	17040	0
160	20231017	160700	30637060	17040	17040	17040	17040	0
161	20231017	160600	30637060	17040	17040	17040	17040	0
162	20231017	160500	30637060	17040	17040	17040	17040	0
163	20231017	160400	30637060	17040	17040	17040	17040	0
164	20231017	160300	30637060	17040	17040	17040	17040	0
165	20231017	160200	30637060	17040	17040	17040	17040	0
166	20231017	160100	30637060	17040	17040	17040	17040	0
167	20231017	160000	30637060	17040	17040	17040	17040	0
168	20231017	155900	30637060	17040	17040	17040	17040	0
169	20231017	155800	30637060	17040	17040	17040	17040	0
170	20231017	155700	30637060	17040	17040	17040	17040	0
171	20231017	155600	30637060	17040	17040	17040	17040	0
172	20231017	155500	30637060	17040	17040	17040	17040	0
173	20231017	155400	30637060	17040	17040	17040	17040	0
174	20231017	155300	30637060	17040	17040	17040	17040	0
175	20231017	155200	30637060	17040	17040	17040	17040	0
176	20231017	155100	30637060	17040	17040	17040	17040	0
177	20231017	155000	30637060	17040	17040	17040	17040	0
178	20231017	154900	30637060	17040	17040	17040	17040	0
179	20231017	154800	30637060	17040	17040	17040	17040	0
180	20231017	154700	30637060	17040	17040	17040	17040	0
181	20231017	154600	30637060	17040	17040	17040	17040	0
182	20231017	154500	30637060	17040	17040	17040	17040	250
183	20231017	154400	30637060	17040	17040	17040	17040	0
184	20231017	154300	30637060	17040	17040	17040	17040	0
185	20231017	154200	30637060	17040	17040	17040	17040	0
186	20231017	154100	30637060	17040	17040	17040	17040	0
187	20231017	154000	30637060	17040	17040	17040	17040	0
188	20231017	153900	30637060	17040	17040	17040	17040	0
189	20231017	153800	30637060	17040	17040	17040	17040	0
190	20231017	153700	30637060	17040	17040	17040	17040	0
191	20231017	153600	30637060	17040	17040	17040	17040	0
192	20231017	153500	30637060	17040	17040	17040	17040	0
193	20231017	153400	30637060	17040	17040	17040	17040	0
194	20231017	153300	30637060	17040	17040	17040	17040	0
195	20231017	153200	30637060	17040	17040	17040	17040	0
196	20231017	153100	30637060	17040	17040	17040	17040	0
197	20231017	153000	30637060	17040	17040	17040	17040	250
198	20231017	152900	26377060	17180	17180	17180	17180	0
199	20231017	152800	26377060	17180	17180	17180	17180	0
200	20231017	152700	26377060	17180	17180	17180	17180	0
201	20231017	152600	26377060	17180	17180	17180	17180	0
202	20231017	152500	26377060	17180	17180	17180	17180	0
203	20231017	152400	26377060	17180	17180	17180	17180	0
204	20231017	152300	26377060	17180	17180	17180	17180	0
205	20231017	152200	26377060	17180	17180	17180	17180	0
206	20231017	152100	26377060	17180	17180	17180	17180	0
207	20231017	152000	26377060	17180	17180	17180	17180	0
208	20231017	151900	26377060	17180	17140	17180	17140	14
209	20231017	151800	26136770	17140	17140	17140	17140	15
210	20231017	151700	25879670	17170	17170	17170	17170	1
211	20231017	151600	25862500	17140	17140	17140	17140	0
212	20231017	151500	25862500	17140	17140	17140	17140	50
213	20231017	151400	25005500	17170	17170	17170	17170	0
214	20231017	151300	25005500	17170	17170	17170	17170	0
215	20231017	151200	25005500	17170	17170	17170	17170	1
216	20231017	151100	24988330	17150	17150	17150	17150	0
217	20231017	151000	24988330	17150	17150	17150	17150	1
218	20231017	150900	24971180	17140	17140	17140	17140	92
219	20231017	150800	23394300	17140	17140	17140	17140	0
220	20231017	150700	23394300	17140	17140	17140	17140	0
221	20231017	150600	23394300	17140	17140	17140	17140	0
222	20231017	150500	23394300	17140	17140	17140	17140	0
223	20231017	150400	23394300	17140	17140	17140	17140	0
224	20231017	150300	23394300	17140	17140	17140	17140	0
225	20231017	150200	23394300	17140	17140	17140	17140	0
226	20231017	150100	23394300	17140	17140	17140	17140	0
227	20231017	150000	23394300	17140	17120	17140	17120	4
228	20231017	145900	23325780	17120	17120	17120	17120	3
229	20231017	145800	23274420	17120	17120	17120	17120	0
230	20231017	145700	23274420	17120	17120	17120	17120	0
231	20231017	145600	23274420	17120	17120	17120	17120	0
232	20231017	145500	23274420	17120	17120	17120	17120	0
233	20231017	145400	23274420	17120	17120	17120	17120	0
234	20231017	145300	23274420	17120	17120	17120	17120	0
235	20231017	145200	23274420	17120	17120	17120	17120	0
236	20231017	145100	23274420	17120	17120	17120	17120	0
237	20231017	145000	23274420	17120	17120	17120	17120	0
238	20231017	144900	23274420	17120	17120	17120	17120	0
239	20231017	144800	23274420	17120	17120	17120	17120	2
240	20231017	144700	23240180	17120	17120	17120	17120	0
241	20231017	144600	23240180	17120	17120	17120	17120	0
242	20231017	144500	23240180	17120	17120	17120	17120	0
243	20231017	144400	23240180	17120	17120	17120	17120	0
244	20231017	144300	23240180	17120	17120	17120	17120	0
245	20231017	144200	23240180	17120	17120	17120	17120	0
246	20231017	144100	23240180	17120	17120	17120	17120	0
247	20231017	144000	23240180	17120	17120	17120	17120	13
248	20231017	143900	23017620	17120	17120	17120	17120	0
249	20231017	143800	23017620	17120	17120	17120	17120	0
250	20231017	143700	23017620	17120	17120	17120	17120	0
251	20231017	143600	23017620	17120	17120	17120	17120	0
252	20231017	143500	23017620	17120	17120	17120	17120	0
253	20231017	143400	23017620	17120	17120	17120	17120	0
254	20231017	143300	23017620	17120	17120	17120	17120	0
255	20231017	143200	23017620	17120	17120	17120	17120	0
256	20231017	143100	23017620	17120	17120	17120	17120	10
257	20231017	143000	22846420	17120	17120	17120	17120	45
258	20231017	142900	22076020	17120	17120	17120	17120	15
259	20231017	142800	21819220	17140	17140	17140	17140	0
260	20231017	142700	21819220	17140	17140	17140	17140	0
261	20231017	142600	21819220	17140	17140	17140	17140	0
262	20231017	142500	21819220	17140	17140	17140	17140	8
263	20231017	142400	21682100	17140	17140	17140	17140	0
264	20231017	142300	21682100	17140	17140	17140	17140	0
265	20231017	142200	21682100	17140	17140	17140	17140	1
266	20231017	142100	21664960	17140	17140	17140	17140	0
267	20231017	142000	21664960	17140	17140	17140	17140	0
268	20231017	141900	21664960	17140	17140	17140	17140	0
269	20231017	141800	21664960	17140	17140	17140	17140	0
270	20231017	141700	21664960	17140	17140	17140	17140	0
271	20231017	141600	21664960	17140	17140	17140	17140	0
272	20231017	141500	21664960	17140	17140	17140	17140	0
273	20231017	141400	21664960	17140	17140	17140	17140	1
274	20231017	141300	21647820	17120	17120	17120	17120	0
275	20231017	141200	21647820	17120	17120	17120	17120	0
276	20231017	141100	21647820	17120	17120	17120	17120	0
277	20231017	141000	21647820	17120	17120	17120	17120	0
278	20231017	140900	21647820	17120	17120	17120	17120	0
279	20231017	140800	21647820	17120	17120	17120	17120	50
280	20231017	140700	20791820	17120	17120	17120	17120	0
281	20231017	140600	20791820	17120	17120	17120	17120	0
282	20231017	140500	20791820	17120	17130	17130	17120	100
283	20231017	140400	19079810	17180	17180	17180	17180	0
284	20231017	140300	19079810	17180	17180	17180	17180	0
285	20231017	140200	19079810	17180	17180	17180	17180	0
286	20231017	140100	19079810	17180	17180	17180	17180	0
287	20231017	140000	19079810	17180	17180	17180	17180	0
288	20231017	135900	19079810	17180	17180	17180	17180	0
289	20231017	135800	19079810	17180	17180	17180	17180	0
290	20231017	135700	19079810	17180	17180	17180	17180	0
291	20231017	135600	19079810	17180	17180	17180	17180	0
292	20231017	135500	19079810	17180	17180	17180	17180	0
293	20231017	135400	19079810	17180	17180	17180	17180	0
294	20231017	135300	19079810	17180	17180	17180	17180	0
295	20231017	135200	19079810	17180	17180	17180	17180	0
296	20231017	135100	19079810	17180	17180	17180	17180	0
297	20231017	135000	19079810	17180	17180	17180	17180	0
298	20231017	134900	19079810	17180	17180	17180	17180	0
299	20231017	134800	19079810	17180	17180	17180	17180	0
300	20231017	134700	19079810	17180	17110	17180	17110	14
301	20231017	134600	18840090	17110	17110	17110	17110	89
302	20231017	134500	17317300	17110	17130	17130	17110	51
303	20231017	134400	16444650	17130	17170	17170	17130	146
304	20231017	134300	13943520	17170	17170	17170	17170	3
305	20231017	134200	13892010	17180	17180	17180	17180	0
306	20231017	134100	13892010	17180	17180	17180	17180	0
307	20231017	134000	13892010	17180	17180	17180	17180	0
308	20231017	133900	13892010	17180	17180	17180	17180	0
309	20231017	133800	13892010	17180	17180	17180	17180	0
310	20231017	133700	13892010	17180	17180	17180	17180	0
311	20231017	133600	13892010	17180	17180	17180	17180	5
312	20231017	133500	13806110	17180	17180	17180	17180	0
313	20231017	133400	13806110	17180	17180	17180	17180	0
314	20231017	133300	13806110	17180	17180	17180	17180	0
315	20231017	133200	13806110	17180	17180	17180	17180	0
316	20231017	133100	13806110	17180	17180	17180	17180	0
317	20231017	133000	13806110	17180	17180	17180	17180	0
318	20231017	132900	13806110	17180	17180	17180	17180	0
319	20231017	132800	13806110	17180	17180	17180	17180	0
320	20231017	132700	13806110	17180	17180	17180	17180	0
321	20231017	132600	13806110	17180	17180	17180	17180	0
322	20231017	132500	13806110	17180	17180	17180	17180	0
323	20231017	132400	13806110	17180	17180	17180	17180	0
324	20231017	132300	13806110	17180	17180	17180	17180	0
325	20231017	132200	13806110	17180	17180	17180	17180	0
326	20231017	132100	13806110	17180	17180	17180	17180	0
327	20231017	132000	13806110	17180	17180	17180	17180	0
328	20231017	131900	13806110	17180	17170	17180	17170	4
329	20231017	131800	13737410	17170	17170	17170	17170	0
330	20231017	131700	13737410	17170	17170	17170	17170	0
331	20231017	131600	13737410	17170	17170	17170	17170	0
332	20231017	131500	13737410	17170	17170	17170	17170	0
333	20231017	131400	13737410	17170	17170	17170	17170	0
334	20231017	131300	13737410	17170	17170	17170	17170	0
335	20231017	131200	13737410	17170	17170	17170	17170	0
336	20231017	131100	13737410	17170	17170	17170	17170	0
337	20231017	131000	13737410	17170	17170	17170	17170	0
338	20231017	130900	13737410	17170	17170	17170	17170	0
339	20231017	130800	13737410	17170	17170	17170	17170	0
340	20231017	130700	13737410	17170	17170	17170	17170	0
341	20231017	130600	13737410	17170	17170	17170	17170	0
342	20231017	130500	13737410	17170	17170	17170	17170	0
343	20231017	130400	13737410	17170	17170	17170	17170	0
344	20231017	130300	13737410	17170	17170	17170	17170	0
345	20231017	130200	13737410	17170	17170	17170	17170	0
346	20231017	130100	13737410	17170	17170	17170	17170	0
347	20231017	130000	13737410	17170	17170	17170	17170	0
348	20231017	125900	13737410	17170	17170	17170	17170	0
349	20231017	125800	13737410	17170	17170	17170	17170	0
350	20231017	125700	13737410	17170	17170	17170	17170	0
351	20231017	125600	13737410	17170	17170	17170	17170	0
352	20231017	125500	13737410	17170	17170	17170	17170	0
353	20231017	125400	13737410	17170	17170	17170	17170	0
354	20231017	125300	13737410	17170	17170	17170	17170	0
355	20231017	125200	13737410	17170	17170	17170	17170	0
356	20231017	125100	13737410	17170	17170	17170	17170	0
357	20231017	125000	13737410	17170	17170	17170	17170	0
358	20231017	124900	13737410	17170	17170	17170	17170	0
359	20231017	124800	13737410	17170	17170	17170	17170	0
360	20231017	124700	13737410	17170	17170	17170	17170	0
361	20231017	124600	13737410	17170	17170	17170	17170	0
362	20231017	124500	13737410	17170	17170	17170	17170	0
363	20231017	124400	13737410	17170	17170	17170	17170	0
364	20231017	124300	13737410	17170	17170	17170	17170	0
365	20231017	124200	13737410	17170	17170	17170	17170	0
366	20231017	124100	13737410	17170	17170	17170	17170	0
367	20231017	124000	13737410	17170	17170	17170	17170	0
368	20231017	123900	13737410	17170	17170	17170	17170	0
369	20231017	123800	13737410	17170	17170	17170	17170	0
370	20231017	123700	13737410	17170	17170	17170	17170	2
371	20231017	123600	13703070	17150	17150	17150	17150	1
372	20231017	123500	13685920	17170	17170	17170	17170	0
373	20231017	123400	13685920	17170	17170	17170	17170	0
374	20231017	123300	13685920	17170	17170	17170	17170	0
375	20231017	123200	13685920	17170	17170	17170	17170	0
376	20231017	123100	13685920	17170	17170	17170	17170	0
377	20231017	123000	13685920	17170	17170	17170	17170	0
378	20231017	122900	13685920	17170	17170	17170	17170	0
379	20231017	122800	13685920	17170	17170	17170	17170	0
380	20231017	122700	13685920	17170	17170	17170	17170	0
381	20231017	122600	13685920	17170	17170	17170	17170	0
382	20231017	122500	13685920	17170	17170	17170	17170	0
383	20231017	122400	13685920	17170	17170	17170	17170	0
384	20231017	122300	13685920	17170	17170	17170	17170	0
385	20231017	122200	13685920	17170	17170	17170	17170	0
386	20231017	122100	13685920	17170	17170	17170	17170	0
387	20231017	122000	13685920	17170	17170	17170	17170	0
388	20231017	121900	13685920	17170	17170	17170	17170	0
389	20231017	121800	13685920	17170	17170	17170	17170	0
390	20231017	121700	13685920	17170	17170	17170	17170	0
391	20231017	121600	13685920	17170	17170	17170	17170	0
392	20231017	121500	13685920	17170	17170	17170	17170	0
393	20231017	121400	13685920	17170	17170	17170	17170	0
394	20231017	121300	13685920	17170	17170	17170	17170	0
395	20231017	121200	13685920	17170	17170	17170	17170	0
396	20231017	121100	13685920	17170	17170	17170	17170	0
397	20231017	121000	13685920	17170	17170	17170	17170	0
398	20231017	120900	13685920	17170	17170	17170	17170	0
399	20231017	120800	13685920	17170	17170	17170	17170	0
400	20231017	120700	13685920	17170	17170	17170	17170	0
401	20231017	120600	13685920	17170	17170	17170	17170	0
402	20231017	120500	13685920	17170	17170	17170	17170	0
403	20231017	120400	13685920	17170	17170	17170	17170	0
404	20231017	120300	13685920	17170	17170	17170	17170	0
405	20231017	120200	13685920	17170	17170	17170	17170	0
406	20231017	120100	13685920	17170	17170	17170	17170	0
407	20231017	120000	13685920	17170	17170	17170	17170	0
408	20231017	115900	13685920	17170	17170	17170	17170	0
409	20231017	115800	13685920	17170	17170	17170	17170	0
410	20231017	115700	13685920	17170	17170	17170	17170	0
411	20231017	115600	13685920	17170	17170	17170	17170	16
412	20231017	115500	13411200	17150	17150	17150	17150	0
413	20231017	115400	13411200	17150	17150	17150	17150	0
414	20231017	115300	13411200	17150	17150	17150	17150	0
415	20231017	115200	13411200	17150	17150	17150	17150	0
416	20231017	115100	13411200	17150	17150	17150	17150	0
417	20231017	115000	13411200	17150	17150	17150	17150	7
418	20231017	114900	13291150	17150	17150	17150	17150	19
419	20231017	114800	12965300	17150	17150	17150	17150	5
420	20231017	114700	12879550	17150	17150	17150	17150	0
421	20231017	114600	12879550	17150	17150	17150	17150	0
422	20231017	114500	12879550	17150	17150	17150	17150	0
423	20231017	114400	12879550	17150	17150	17150	17150	0
424	20231017	114300	12879550	17150	17150	17150	17150	0
425	20231017	114200	12879550	17150	17150	17150	17150	0
426	20231017	114100	12879550	17150	17150	17150	17150	0
427	20231017	114000	12879550	17150	17150	17150	17150	0
428	20231017	113900	12879550	17150	17150	17150	17150	0
429	20231017	113800	12879550	17150	17150	17150	17150	0
430	20231017	113700	12879550	17150	17150	17150	17150	0
431	20231017	113600	12879550	17150	17150	17150	17150	0
432	20231017	113500	12879550	17150	17150	17150	17150	0
433	20231017	113400	12879550	17150	17150	17150	17150	9
434	20231017	113300	12725200	17150	17150	17150	17150	0
435	20231017	113200	12725200	17150	17150	17150	17150	0
436	20231017	113100	12725200	17150	17150	17150	17150	0
437	20231017	113000	12725200	17150	17150	17150	17150	0
438	20231017	112900	12725200	17150	17150	17150	17150	1
439	20231017	112800	12708050	17150	17150	17150	17150	52
440	20231017	112700	11816250	17180	17180	17180	17180	0
441	20231017	112600	11816250	17180	17180	17180	17180	0
442	20231017	112500	11816250	17180	17180	17180	17180	0
443	20231017	112400	11816250	17180	17180	17180	17180	0
444	20231017	112300	11816250	17180	17180	17180	17180	0
445	20231017	112200	11816250	17180	17180	17180	17180	0
446	20231017	112100	11816250	17180	17180	17180	17180	0
447	20231017	112000	11816250	17180	17180	17180	17180	0
448	20231017	111900	11816250	17180	17180	17180	17180	0
449	20231017	111800	11816250	17180	17180	17180	17180	0
450	20231017	111700	11816250	17180	17180	17180	17180	1
451	20231017	111600	11799070	17150	17150	17150	17150	0
452	20231017	111500	11799070	17150	17150	17150	17150	0
453	20231017	111400	11799070	17150	17150	17150	17150	0
454	20231017	111300	11799070	17150	17150	17150	17150	0
455	20231017	111200	11799070	17150	17150	17150	17150	0
456	20231017	111100	11799070	17150	17150	17150	17150	0
457	20231017	111000	11799070	17150	17150	17150	17150	0
458	20231017	110900	11799070	17150	17150	17150	17150	0
459	20231017	110800	11799070	17150	17170	17170	17150	20
460	20231017	110700	11456050	17170	17170	17170	17170	0
461	20231017	110600	11456050	17170	17170	17170	17170	0
462	20231017	110500	11456050	17170	17170	17170	17170	0
463	20231017	110400	11456050	17170	17170	17170	17170	0
464	20231017	110300	11456050	17170	17170	17170	17170	0
465	20231017	110200	11456050	17170	17170	17170	17170	0
466	20231017	110100	11456050	17170	17170	17170	17170	0
467	20231017	110000	11456050	17170	17170	17170	17170	0
468	20231017	105900	11456050	17170	17170	17170	17170	0
469	20231017	105800	11456050	17170	17170	17170	17170	0
470	20231017	105700	11456050	17170	17150	17170	17150	6
471	20231017	105600	11353130	17190	17190	17190	17190	0
472	20231017	105500	11353130	17190	17190	17190	17190	0
473	20231017	105400	11353130	17190	17190	17190	17190	0
474	20231017	105300	11353130	17190	17190	17190	17190	0
475	20231017	105200	11353130	17190	17190	17190	17190	1
476	20231017	105100	11335940	17170	17170	17170	17170	0
477	20231017	105000	11335940	17170	17170	17170	17170	0
478	20231017	104900	11335940	17170	17170	17170	17170	0
479	20231017	104800	11335940	17170	17170	17170	17170	2
480	20231017	104700	11301600	17110	17120	17120	17110	9
481	20231017	104600	11147590	17170	17170	17170	17170	0
482	20231017	104500	11147590	17170	17170	17170	17170	0
483	20231017	104400	11147590	17170	17170	17170	17170	0
484	20231017	104300	11147590	17170	17170	17170	17170	0
485	20231017	104200	11147590	17170	17170	17170	17170	0
486	20231017	104100	11147590	17170	17170	17170	17170	0
487	20231017	104000	11147590	17170	17170	17170	17170	8
488	20231017	103900	11010230	17170	17170	17170	17170	0
489	20231017	103800	11010230	17170	17170	17170	17170	0
490	20231017	103700	11010230	17170	17170	17170	17170	0
491	20231017	103600	11010230	17170	17170	17170	17170	0
492	20231017	103500	11010230	17170	17170	17170	17170	0
493	20231017	103400	11010230	17170	17170	17170	17170	0
494	20231017	103300	11010230	17170	17170	17170	17170	0
495	20231017	103200	11010230	17170	17190	17190	17170	7
496	20231017	103100	10889980	17190	17190	17190	17190	0
497	20231017	103000	10889980	17190	17190	17190	17190	0
498	20231017	102900	10889980	17190	17190	17190	17190	1
499	20231017	102800	10872790	17190	17190	17190	17190	0
500	20231017	102700	10872790	17190	17190	17190	17190	0
501	20231017	102600	10872790	17190	17190	17190	17190	0
502	20231017	102500	10872790	17190	17190	17190	17190	0
503	20231017	102400	10872790	17190	17200	17200	17190	2
504	20231017	102300	10838400	17190	17190	17190	17190	0
505	20231017	102200	10838400	17190	17190	17190	17190	1
506	20231017	102100	10821210	17190	17190	17190	17190	4
507	20231017	102000	10752450	17200	17200	17200	17200	0
508	20231017	101900	10752450	17200	17200	17200	17200	0
509	20231017	101800	10752450	17200	17200	17200	17200	0
510	20231017	101700	10752450	17200	17200	17200	17200	0
511	20231017	101600	10752450	17200	17200	17200	17200	0
512	20231017	101500	10752450	17200	17200	17200	17200	0
513	20231017	101400	10752450	17200	17200	17200	17200	0
514	20231017	101300	10752450	17200	17200	17200	17200	0
515	20231017	101200	10752450	17200	17200	17200	17200	0
516	20231017	101100	10752450	17200	17200	17200	17200	0
517	20231017	101000	10752450	17200	17200	17200	17200	1
518	20231017	100900	10735250	17170	17160	17170	17160	105
519	20231017	100800	8932440	17160	17160	17160	17160	0
520	20231017	100700	8932440	17160	17160	17160	17160	0
521	20231017	100600	8932440	17160	17160	17160	17160	2
522	20231017	100500	8898120	17160	17160	17160	17160	3
523	20231017	100400	8846640	17170	17170	17170	17170	0
524	20231017	100300	8846640	17170	17170	17170	17170	0
525	20231017	100200	8846640	17170	17170	17170	17170	0
526	20231017	100100	8846640	17170	17170	17170	17170	0
527	20231017	100000	8846640	17170	17170	17170	17170	0
528	20231017	095900	8846640	17170	17170	17170	17170	1
529	20231017	095800	8829470	17160	17160	17160	17160	0
530	20231017	095700	8829470	17160	17160	17160	17160	0
531	20231017	095600	8829470	17160	17160	17160	17160	0
532	20231017	095500	8829470	17160	17160	17160	17160	0
533	20231017	095400	8829470	17160	17160	17160	17160	0
534	20231017	095300	8829470	17160	17160	17160	17160	5
535	20231017	095200	8743670	17160	17160	17160	17160	0
536	20231017	095100	8743670	17160	17160	17160	17160	0
537	20231017	095000	8743670	17160	17160	17160	17160	0
538	20231017	094900	8743670	17160	17110	17160	17110	2
539	20231017	094800	8709400	17110	17100	17110	17100	211
540	20231017	094700	5099300	17090	17090	17090	17090	0
541	20231017	094600	5099300	17090	17090	17090	17090	0
542	20231017	094500	5099300	17090	17090	17090	17090	5
543	20231017	094400	5013850	17090	17090	17090	17090	2
544	20231017	094300	4979670	17050	17050	17050	17050	0
545	20231017	094200	4979670	17050	17050	17050	17050	0
546	20231017	094100	4979670	17050	17050	17050	17050	1
547	20231017	094000	4962620	17090	17090	17090	17090	0
548	20231017	093900	4962620	17090	17090	17090	17090	0
549	20231017	093800	4962620	17090	17090	17090	17090	0
550	20231017	093700	4962620	17090	17090	17090	17090	0
551	20231017	093600	4962620	17090	17090	17090	17090	0
552	20231017	093500	4962620	17090	17090	17090	17090	0
553	20231017	093400	4962620	17090	17090	17090	17090	0
554	20231017	093300	4962620	17090	17090	17090	17090	0
555	20231017	093200	4962620	17090	17090	17090	17090	0
556	20231017	093100	4962620	17090	17090	17090	17090	2
557	20231017	093000	4928440	17090	17090	17090	17090	0
558	20231017	092900	4928440	17090	17090	17090	17090	0
559	20231017	092800	4928440	17090	17090	17090	17090	0
560	20231017	092700	4928440	17090	17090	17090	17090	0
561	20231017	092600	4928440	17090	17090	17090	17090	0
562	20231017	092500	4928440	17090	17090	17090	17090	1
563	20231017	092400	4911350	17010	17010	17010	17010	0
564	20231017	092300	4911350	17010	17010	17010	17010	0
565	20231017	092200	4911350	17010	17010	17010	17010	1
566	20231017	092100	4894340	17010	17010	17010	17010	0
567	20231017	092000	4894340	17010	17010	17010	17010	0
568	20231017	091900	4894340	17010	17010	17010	17010	0
569	20231017	091800	4894340	17010	17010	17010	17010	11
570	20231017	091700	4707230	17000	17000	17000	17000	200
571	20231017	091600	1307230	16990	16990	16990	16990	0
572	20231017	091500	1307230	16990	16990	16990	16990	0
573	20231017	091400	1307230	16990	16990	16990	16990	41
574	20231017	091300	610640	16950	16950	16950	16950	0
575	20231017	091200	610640	16950	16950	16950	16950	0
576	20231017	091100	610640	16950	16950	16950	16950	0
577	20231017	091000	610640	16950	16950	16950	16950	0
578	20231017	090900	610640	16950	16950	16950	16950	0
579	20231017	090800	610640	16950	16950	16950	16950	0
580	20231017	090700	610640	16950	16950	16950	16950	0
581	20231017	090600	610640	16950	16950	16950	16950	0
582	20231017	090500	610640	16950	16950	16950	16950	0
583	20231017	090400	610640	16950	16950	16950	16950	0
584	20231017	090300	610640	16950	16950	16950	16950	25
585	20231017	090200	186890	16990	16990	16990	16990	0
586	20231017	090100	186890	16990	16990	16990	16990	0
587	20231017	090000	186890	16990	16990	16990	16990	11