KissMeData/006840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184600	32277450	16970	16970	16970	16970	144
3	20231018	184500	32277450	16970	16970	16970	16970	0
4	20231018	184400	32277450	16970	16970	16970	16970	0
5	20231018	184300	32277450	16970	16970	16970	16970	0
6	20231018	184200	32277450	16970	16970	16970	16970	0
7	20231018	184100	32277450	16970	16970	16970	16970	0
8	20231018	184000	32277450	16970	16970	16970	16970	0
9	20231018	183900	32277450	16970	16970	16970	16970	0
10	20231018	183800	32277450	16970	16970	16970	16970	0
11	20231018	183700	32277450	16970	16970	16970	16970	0
12	20231018	183600	32277450	16970	16970	16970	16970	0
13	20231018	183500	32277450	16970	16970	16970	16970	0
14	20231018	183400	32277450	16970	16970	16970	16970	0
15	20231018	183300	32277450	16970	16970	16970	16970	0
16	20231018	183200	32277450	16970	16970	16970	16970	0
17	20231018	183100	32277450	16970	16970	16970	16970	0
18	20231018	183000	32277450	16970	16970	16970	16970	0
19	20231018	182900	32277450	16970	16970	16970	16970	0
20	20231018	182800	32277450	16970	16970	16970	16970	0
21	20231018	182700	32277450	16970	16970	16970	16970	0
22	20231018	182600	32277450	16970	16970	16970	16970	0
23	20231018	182500	32277450	16970	16970	16970	16970	0
24	20231018	182400	32277450	16970	16970	16970	16970	0
25	20231018	182300	32277450	16970	16970	16970	16970	0
26	20231018	182200	32277450	16970	16970	16970	16970	0
27	20231018	182100	32277450	16970	16970	16970	16970	0
28	20231018	182000	32277450	16970	16970	16970	16970	0
29	20231018	181900	32277450	16970	16970	16970	16970	0
30	20231018	181800	32277450	16970	16970	16970	16970	0
31	20231018	181700	32277450	16970	16970	16970	16970	0
32	20231018	181600	32277450	16970	16970	16970	16970	144
33	20231018	181500	32277450	16970	16970	16970	16970	0
34	20231018	181400	32277450	16970	16970	16970	16970	0
35	20231018	181300	32277450	16970	16970	16970	16970	0
36	20231018	181200	32277450	16970	16970	16970	16970	0
37	20231018	181100	32277450	16970	16970	16970	16970	0
38	20231018	181000	32277450	16970	16970	16970	16970	0
39	20231018	180900	32277450	16970	16970	16970	16970	0
40	20231018	180800	32277450	16970	16970	16970	16970	0
41	20231018	180700	32277450	16970	16970	16970	16970	0
42	20231018	180600	32277450	16970	16970	16970	16970	0
43	20231018	180500	32277450	16970	16970	16970	16970	0
44	20231018	180400	32277450	16970	16970	16970	16970	0
45	20231018	180300	32277450	16970	16970	16970	16970	0
46	20231018	180200	32277450	16970	16970	16970	16970	0
47	20231018	180100	32277450	16970	16970	16970	16970	0
48	20231018	180000	32277450	16970	16970	16970	16970	0
49	20231018	175900	32277450	16970	16970	16970	16970	0
50	20231018	175800	32277450	16970	16970	16970	16970	0
51	20231018	175700	32277450	16970	16970	16970	16970	0
52	20231018	175600	32277450	16970	16970	16970	16970	0
53	20231018	175500	32277450	16970	16970	16970	16970	0
54	20231018	175400	32277450	16970	16970	16970	16970	0
55	20231018	175300	32277450	16970	16970	16970	16970	0
56	20231018	175200	32277450	16970	16970	16970	16970	0
57	20231018	175100	32277450	16970	16970	16970	16970	0
58	20231018	175000	32277450	16970	16970	16970	16970	0
59	20231018	174900	32277450	16970	16970	16970	16970	0
60	20231018	174800	32277450	16970	16970	16970	16970	0
61	20231018	174700	32277450	16970	16970	16970	16970	0
62	20231018	174600	32277450	16970	16970	16970	16970	144
63	20231018	174500	32277450	16970	16970	16970	16970	0
64	20231018	174400	32277450	16970	16970	16970	16970	0
65	20231018	174300	32277450	16970	16970	16970	16970	0
66	20231018	174200	32277450	16970	16970	16970	16970	0
67	20231018	174100	32277450	16970	16970	16970	16970	0
68	20231018	174000	32277450	16970	16970	16970	16970	0
69	20231018	173900	32277450	16970	16970	16970	16970	0
70	20231018	173800	32277450	16970	16970	16970	16970	0
71	20231018	173700	32277450	16970	16970	16970	16970	0
72	20231018	173600	32277450	16970	16970	16970	16970	0
73	20231018	173500	32277450	16970	16970	16970	16970	0
74	20231018	173400	32277450	16970	16970	16970	16970	0
75	20231018	173300	32277450	16970	16970	16970	16970	0
76	20231018	173200	32277450	16970	16970	16970	16970	0
77	20231018	173100	32277450	16970	16970	16970	16970	0
78	20231018	173000	32277450	16970	16970	16970	16970	0
79	20231018	172900	32277450	16970	16970	16970	16970	0
80	20231018	172800	32277450	16970	16970	16970	16970	0
81	20231018	172700	32277450	16970	16970	16970	16970	0
82	20231018	172600	32277450	16970	16970	16970	16970	0
83	20231018	172500	32277450	16970	16970	16970	16970	0
84	20231018	172400	32277450	16970	16970	16970	16970	0
85	20231018	172300	32277450	16970	16970	16970	16970	0
86	20231018	172200	32277450	16970	16970	16970	16970	0
87	20231018	172100	32277450	16970	16970	16970	16970	0
88	20231018	172000	32277450	16970	16970	16970	16970	0
89	20231018	171900	32277450	16970	16970	16970	16970	0
90	20231018	171800	32277450	16970	16970	16970	16970	0
91	20231018	171700	32277450	16970	16970	16970	16970	0
92	20231018	171600	32277450	16970	16970	16970	16970	144
93	20231018	171500	32277450	16970	16970	16970	16970	0
94	20231018	171400	32277450	16970	16970	16970	16970	0
95	20231018	171300	32277450	16970	16970	16970	16970	0
96	20231018	171200	32277450	16970	16970	16970	16970	0
97	20231018	171100	32277450	16970	16970	16970	16970	0
98	20231018	171000	32277450	16970	16970	16970	16970	0
99	20231018	170900	32277450	16970	16970	16970	16970	0
100	20231018	170800	32277450	16970	16970	16970	16970	0
101	20231018	170700	32277450	16970	16970	16970	16970	0
102	20231018	170600	32277450	16970	16970	16970	16970	0
103	20231018	170500	32277450	16970	16970	16970	16970	0
104	20231018	170400	32277450	16970	16970	16970	16970	0
105	20231018	170300	32277450	16970	16970	16970	16970	0
106	20231018	170200	32277450	16970	16970	16970	16970	0
107	20231018	170100	32277450	16970	16970	16970	16970	0
108	20231018	170000	32277450	16970	16970	16970	16970	0
109	20231018	165900	32277450	16970	16970	16970	16970	0
110	20231018	165800	32277450	16970	16970	16970	16970	0
111	20231018	165700	32277450	16970	16970	16970	16970	0
112	20231018	165600	32277450	16970	16970	16970	16970	0
113	20231018	165500	32277450	16970	16970	16970	16970	0
114	20231018	165400	32277450	16970	16970	16970	16970	0
115	20231018	165300	32277450	16970	16970	16970	16970	0
116	20231018	165200	32277450	16970	16970	16970	16970	0
117	20231018	165100	32277450	16970	16970	16970	16970	0
118	20231018	165000	32277450	16970	16970	16970	16970	0
119	20231018	164900	32277450	16970	16970	16970	16970	0
120	20231018	164800	32277450	16970	16970	16970	16970	0
121	20231018	164700	32277450	16970	16970	16970	16970	0
122	20231018	164600	32277450	16970	16970	16970	16970	144
123	20231018	164500	32277450	16970	16970	16970	16970	0
124	20231018	164400	32277450	16970	16970	16970	16970	0
125	20231018	164300	32277450	16970	16970	16970	16970	0
126	20231018	164200	32277450	16970	16970	16970	16970	0
127	20231018	164100	32277450	16970	16970	16970	16970	0
128	20231018	164000	32277450	16970	16970	16970	16970	0
129	20231018	163900	32277450	16970	16970	16970	16970	0
130	20231018	163800	32277450	16970	16970	16970	16970	0
131	20231018	163700	32277450	16970	16970	16970	16970	0
132	20231018	163600	32277450	16970	16970	16970	16970	0
133	20231018	163500	32277450	16970	16970	16970	16970	0
134	20231018	163400	32277450	16970	16970	16970	16970	0
135	20231018	163300	32277450	16970	16970	16970	16970	0
136	20231018	163200	32277450	16970	16970	16970	16970	0
137	20231018	163100	32277450	16970	16970	16970	16970	0
138	20231018	163000	32277450	16970	16970	16970	16970	0
139	20231018	162900	32277450	16970	16970	16970	16970	0
140	20231018	162800	32277450	16970	16970	16970	16970	0
141	20231018	162700	32277450	16970	16970	16970	16970	0
142	20231018	162600	32277450	16970	16970	16970	16970	0
143	20231018	162500	32277450	16970	16970	16970	16970	0
144	20231018	162400	32277450	16970	16970	16970	16970	0
145	20231018	162300	32277450	16970	16970	16970	16970	0
146	20231018	162200	32277450	16970	16970	16970	16970	0
147	20231018	162100	32277450	16970	16970	16970	16970	0
148	20231018	162000	32277450	16970	16970	16970	16970	0
149	20231018	161900	32277450	16970	16970	16970	16970	0
150	20231018	161800	32277450	16970	16970	16970	16970	0
151	20231018	161700	32277450	16970	16970	16970	16970	0
152	20231018	161600	32277450	16970	16970	16970	16970	144
153	20231018	161500	32277450	16970	16970	16970	16970	0
154	20231018	161400	32277450	16970	16970	16970	16970	0
155	20231018	161300	32277450	16970	16970	16970	16970	0
156	20231018	161200	32277450	16970	16970	16970	16970	0
157	20231018	161100	32277450	16970	16970	16970	16970	0
158	20231018	161000	32277450	16970	16970	16970	16970	0
159	20231018	160900	32277450	16970	16970	16970	16970	0
160	20231018	160800	32277450	16970	16970	16970	16970	0
161	20231018	160700	32277450	16970	16970	16970	16970	0
162	20231018	160600	32277450	16970	16970	16970	16970	0
163	20231018	160500	32277450	16970	16970	16970	16970	0
164	20231018	160400	32277450	16970	16970	16970	16970	0
165	20231018	160300	32277450	16970	16970	16970	16970	0
166	20231018	160200	32277450	16970	16970	16970	16970	0
167	20231018	160100	32277450	16970	16970	16970	16970	0
168	20231018	160000	32277450	16970	16970	16970	16970	0
169	20231018	155900	32277450	16970	16970	16970	16970	0
170	20231018	155800	32277450	16970	16970	16970	16970	0
171	20231018	155700	32277450	16970	16970	16970	16970	0
172	20231018	155600	32277450	16970	16970	16970	16970	0
173	20231018	155500	32277450	16970	16970	16970	16970	0
174	20231018	155400	32277450	16970	16970	16970	16970	0
175	20231018	155300	32277450	16970	16970	16970	16970	0
176	20231018	155200	32277450	16970	16970	16970	16970	0
177	20231018	155100	32277450	16970	16970	16970	16970	0
178	20231018	155000	32277450	16970	16970	16970	16970	0
179	20231018	154900	32277450	16970	16970	16970	16970	0
180	20231018	154800	32277450	16970	16970	16970	16970	0
181	20231018	154700	32277450	16970	16970	16970	16970	0
182	20231018	154600	32277450	16970	16970	16970	16970	144
183	20231018	154500	32277450	16970	16970	16970	16970	0
184	20231018	154400	32277450	16970	16970	16970	16970	0
185	20231018	154300	32277450	16970	16970	16970	16970	0
186	20231018	154200	32277450	16970	16970	16970	16970	0
187	20231018	154100	32277450	16970	16970	16970	16970	0
188	20231018	154000	32277450	16970	16970	16970	16970	0
189	20231018	153900	32277450	16970	16970	16970	16970	0
190	20231018	153800	32277450	16970	16970	16970	16970	0
191	20231018	153700	32277450	16970	16970	16970	16970	0
192	20231018	153600	32277450	16970	16970	16970	16970	0
193	20231018	153500	32277450	16970	16970	16970	16970	0
194	20231018	153400	32277450	16970	16970	16970	16970	0
195	20231018	153300	32277450	16970	16970	16970	16970	0
196	20231018	153200	32277450	16970	16970	16970	16970	0
197	20231018	153100	32277450	16970	16970	16970	16970	0
198	20231018	153000	32277450	16970	16970	16970	16970	144
199	20231018	152900	29833770	16970	16970	16970	16970	0
200	20231018	152800	29833770	16970	16970	16970	16970	0
201	20231018	152700	29833770	16970	16970	16970	16970	0
202	20231018	152600	29833770	16970	16970	16970	16970	0
203	20231018	152500	29833770	16970	16970	16970	16970	0
204	20231018	152400	29833770	16970	16970	16970	16970	0
205	20231018	152300	29833770	16970	16970	16970	16970	0
206	20231018	152200	29833770	16970	16970	16970	16970	0
207	20231018	152100	29833770	16970	16970	16970	16970	0
208	20231018	152000	29833770	16970	16970	16970	16970	0
209	20231018	151900	29833770	16970	16970	16970	16970	0
210	20231018	151800	29833770	16970	16970	16970	16970	0
211	20231018	151700	29833770	16970	16970	16970	16970	0
212	20231018	151600	29833770	16970	16970	16970	16970	0
213	20231018	151500	29833770	16970	16970	16970	16970	0
214	20231018	151400	29833770	16970	16970	16970	16970	0
215	20231018	151300	29833770	16970	16970	16970	16970	0
216	20231018	151200	29833770	16970	17020	17020	16970	250
217	20231018	151100	25587130	17010	17010	17010	17010	0
218	20231018	151000	25587130	17010	17010	17010	17010	0
219	20231018	150900	25587130	17010	17010	17010	17010	0
220	20231018	150800	25587130	17010	17010	17010	17010	0
221	20231018	150700	25587130	17010	17010	17010	17010	0
222	20231018	150600	25587130	17010	17010	17010	17010	0
223	20231018	150500	25587130	17010	17010	17010	17010	0
224	20231018	150400	25587130	17010	17010	17010	17010	30
225	20231018	150300	25076830	17010	17010	17010	17010	0
226	20231018	150200	25076830	17010	17010	17010	17010	0
227	20231018	150100	25076830	17010	17010	17010	17010	0
228	20231018	150000	25076830	17010	17010	17010	17010	0
229	20231018	145900	25076830	17010	17010	17010	17010	0
230	20231018	145800	25076830	17010	17010	17010	17010	0
231	20231018	145700	25076830	17010	17010	17010	17010	0
232	20231018	145600	25076830	17010	17010	17010	17010	9
233	20231018	145500	24923740	17010	17010	17010	17010	0
234	20231018	145400	24923740	17010	17010	17010	17010	0
235	20231018	145300	24923740	17010	17010	17010	17010	0
236	20231018	145200	24923740	17010	17010	17010	17010	0
237	20231018	145100	24923740	17010	17010	17010	17010	0
238	20231018	145000	24923740	17010	17010	17010	17010	0
239	20231018	144900	24923740	17010	17010	17010	17010	0
240	20231018	144800	24923740	17010	17010	17010	17010	0
241	20231018	144700	24923740	17010	17010	17010	17010	0
242	20231018	144600	24923740	17010	17010	17010	17010	0
243	20231018	144500	24923740	17010	17010	17010	17010	0
244	20231018	144400	24923740	17010	17010	17010	17010	0
245	20231018	144300	24923740	17010	17010	17010	17010	0
246	20231018	144200	24923740	17010	17010	17010	17010	1
247	20231018	144100	24906730	16970	16970	16970	16970	0
248	20231018	144000	24906730	16970	16970	16970	16970	0
249	20231018	143900	24906730	16970	16970	16970	16970	0
250	20231018	143800	24906730	16970	16970	16970	16970	0
251	20231018	143700	24906730	16970	16970	16970	16970	0
252	20231018	143600	24906730	16970	16970	16970	16970	0
253	20231018	143500	24906730	16970	16970	16970	16970	0
254	20231018	143400	24906730	16970	16970	16970	16970	0
255	20231018	143300	24906730	16970	16970	16970	16970	0
256	20231018	143200	24906730	16970	16970	16970	16970	0
257	20231018	143100	24906730	16970	16970	16970	16970	0
258	20231018	143000	24906730	16970	16970	16970	16970	0
259	20231018	142900	24906730	16970	16970	16970	16970	0
260	20231018	142800	24906730	16970	16970	16970	16970	0
261	20231018	142700	24906730	16970	16970	16970	16970	122
262	20231018	142600	22836390	16970	16970	16970	16970	0
263	20231018	142500	22836390	16970	16970	16970	16970	0
264	20231018	142400	22836390	16970	16970	16970	16970	0
265	20231018	142300	22836390	16970	16970	16970	16970	0
266	20231018	142200	22836390	16970	16970	16970	16970	0
267	20231018	142100	22836390	16970	16970	16970	16970	0
268	20231018	142000	22836390	16970	16970	16970	16970	0
269	20231018	141900	22836390	16970	16970	16970	16970	0
270	20231018	141800	22836390	16970	16970	16970	16970	0
271	20231018	141700	22836390	16970	16970	16970	16970	0
272	20231018	141600	22836390	16970	16970	16970	16970	0
273	20231018	141500	22836390	16970	16970	16970	16970	0
274	20231018	141400	22836390	16970	16970	16970	16970	0
275	20231018	141300	22836390	16970	16970	16970	16970	0
276	20231018	141200	22836390	16970	16970	16970	16970	0
277	20231018	141100	22836390	16970	16970	16970	16970	0
278	20231018	141000	22836390	16970	16970	16970	16970	2
279	20231018	140900	22802450	16970	16970	16970	16970	0
280	20231018	140800	22802450	16970	16970	16970	16970	0
281	20231018	140700	22802450	16970	16970	16970	16970	0
282	20231018	140600	22802450	16970	16970	16970	16970	0
283	20231018	140500	22802450	16970	16970	16970	16970	21
284	20231018	140400	22446080	16970	16970	16970	16970	2
285	20231018	140300	22412140	16970	16970	16970	16970	0
286	20231018	140200	22412140	16970	16970	16970	16970	0
287	20231018	140100	22412140	16970	16970	16970	16970	0
288	20231018	140000	22412140	16970	16970	16970	16970	0
289	20231018	135900	22412140	16970	16970	16970	16970	0
290	20231018	135800	22412140	16970	16970	16970	16970	0
291	20231018	135700	22412140	16970	16970	16970	16970	0
292	20231018	135600	22412140	16970	16960	16970	16960	18
293	20231018	135500	22106780	17010	17010	17010	17010	0
294	20231018	135400	22106780	17010	17010	17010	17010	0
295	20231018	135300	22106780	17010	17010	17010	16900	502
296	20231018	135200	13591980	17000	17000	17000	17000	0
297	20231018	135100	13591980	17000	17000	17000	17000	0
298	20231018	135000	13591980	17000	17000	17000	17000	0
299	20231018	134900	13591980	17000	17000	17000	17000	0
300	20231018	134800	13591980	17000	17000	17000	17000	0
301	20231018	134700	13591980	17000	17000	17000	17000	0
302	20231018	134600	13591980	17000	17000	17000	17000	0
303	20231018	134500	13591980	17000	17000	17000	17000	0
304	20231018	134400	13591980	17000	17000	17000	17000	0
305	20231018	134300	13591980	17000	17000	17000	17000	0
306	20231018	134200	13591980	17000	17000	17000	17000	20
307	20231018	134100	13251980	17000	17000	17000	17000	0
308	20231018	134000	13251980	17000	17000	17000	17000	10
309	20231018	133900	13081980	17000	17000	17000	17000	0
310	20231018	133800	13081980	17000	17000	17000	17000	0
311	20231018	133700	13081980	17000	17000	17000	17000	10
312	20231018	133600	12911980	17000	17020	17020	17000	3
313	20231018	133500	12860960	17050	17050	17050	17050	7
314	20231018	133400	12741610	17060	17060	17060	17060	0
315	20231018	133300	12741610	17060	17060	17060	17060	0
316	20231018	133200	12741610	17060	17060	17060	17060	0
317	20231018	133100	12741610	17060	17060	17060	17060	0
318	20231018	133000	12741610	17060	17060	17060	17060	0
319	20231018	132900	12741610	17060	17060	17060	17060	0
320	20231018	132800	12741610	17060	17060	17060	17060	0
321	20231018	132700	12741610	17060	17060	17060	17060	0
322	20231018	132600	12741610	17060	17060	17060	17060	0
323	20231018	132500	12741610	17060	17060	17060	17060	0
324	20231018	132400	12741610	17060	17060	17060	17060	0
325	20231018	132300	12741610	17060	17060	17060	17060	0
326	20231018	132200	12741610	17060	17060	17060	17060	0
327	20231018	132100	12741610	17060	17060	17060	17060	0
328	20231018	132000	12741610	17060	17060	17060	17060	0
329	20231018	131900	12741610	17060	17060	17060	17060	0
330	20231018	131800	12741610	17060	17060	17060	17060	0
331	20231018	131700	12741610	17060	17060	17060	17060	0
332	20231018	131600	12741610	17060	17060	17060	17060	0
333	20231018	131500	12741610	17060	17060	17060	17060	0
334	20231018	131400	12741610	17060	17060	17060	17060	0
335	20231018	131300	12741610	17060	17060	17060	17060	0
336	20231018	131200	12741610	17060	17060	17060	17060	0
337	20231018	131100	12741610	17060	17060	17060	17060	0
338	20231018	131000	12741610	17060	17060	17060	17060	0
339	20231018	130900	12741610	17060	17060	17060	17060	0
340	20231018	130800	12741610	17060	17060	17060	17060	0
341	20231018	130700	12741610	17060	17060	17060	17060	0
342	20231018	130600	12741610	17060	17060	17060	17060	0
343	20231018	130500	12741610	17060	17060	17060	17060	0
344	20231018	130400	12741610	17060	17060	17060	17060	0
345	20231018	130300	12741610	17060	17060	17060	17060	0
346	20231018	130200	12741610	17060	17060	17060	17060	0
347	20231018	130100	12741610	17060	17060	17060	17060	0
348	20231018	130000	12741610	17060	17060	17060	17060	0
349	20231018	125900	12741610	17060	17060	17060	17060	0
350	20231018	125800	12741610	17060	17060	17060	17060	0
351	20231018	125700	12741610	17060	17060	17060	17060	0
352	20231018	125600	12741610	17060	17060	17060	17060	0
353	20231018	125500	12741610	17060	17060	17060	17060	0
354	20231018	125400	12741610	17060	17060	17060	17060	0
355	20231018	125300	12741610	17060	17060	17060	17060	0
356	20231018	125200	12741610	17060	17060	17060	17060	0
357	20231018	125100	12741610	17060	17060	17060	17060	0
358	20231018	125000	12741610	17060	17060	17060	17060	0
359	20231018	124900	12741610	17060	17060	17060	17060	0
360	20231018	124800	12741610	17060	17060	17060	17060	0
361	20231018	124700	12741610	17060	17060	17060	17060	16
362	20231018	124600	12468650	17060	17060	17060	17060	0
363	20231018	124500	12468650	17060	17060	17060	17060	0
364	20231018	124400	12468650	17060	17060	17060	17060	0
365	20231018	124300	12468650	17060	17060	17060	17060	0
366	20231018	124200	12468650	17060	17060	17060	17060	0
367	20231018	124100	12468650	17060	17060	17060	17060	0
368	20231018	124000	12468650	17060	17060	17060	17060	2
369	20231018	123900	12434530	17050	17050	17050	17050	0
370	20231018	123800	12434530	17050	17050	17050	17050	0
371	20231018	123700	12434530	17050	17050	17050	17050	0
372	20231018	123600	12434530	17050	17050	17050	17050	0
373	20231018	123500	12434530	17050	17050	17050	17050	0
374	20231018	123400	12434530	17050	17050	17050	17050	0
375	20231018	123300	12434530	17050	17050	17050	17050	0
376	20231018	123200	12434530	17050	17050	17050	17050	0
377	20231018	123100	12434530	17050	17050	17050	17050	0
378	20231018	123000	12434530	17050	17050	17050	17050	0
379	20231018	122900	12434530	17050	17050	17050	17050	0
380	20231018	122800	12434530	17050	17050	17050	17050	0
381	20231018	122700	12434530	17050	17050	17050	17050	0
382	20231018	122600	12434530	17050	17050	17050	17050	0
383	20231018	122500	12434530	17050	17050	17050	17050	0
384	20231018	122400	12434530	17050	17050	17050	17050	0
385	20231018	122300	12434530	17050	17050	17050	17050	0
386	20231018	122200	12434530	17050	17050	17050	17050	10
387	20231018	122100	12264030	17060	17060	17060	17060	0
388	20231018	122000	12264030	17060	17060	17060	17060	0
389	20231018	121900	12264030	17060	17060	17060	17060	0
390	20231018	121800	12264030	17060	17060	17060	17060	0
391	20231018	121700	12264030	17060	17060	17060	17060	0
392	20231018	121600	12264030	17060	17060	17060	17060	0
393	20231018	121500	12264030	17060	17060	17060	17060	0
394	20231018	121400	12264030	17060	17060	17060	17060	0
395	20231018	121300	12264030	17060	17060	17060	17060	0
396	20231018	121200	12264030	17060	17060	17060	17060	0
397	20231018	121100	12264030	17060	17060	17060	17060	0
398	20231018	121000	12264030	17060	17060	17060	17060	0
399	20231018	120900	12264030	17060	17060	17060	17060	0
400	20231018	120800	12264030	17060	17060	17060	17060	0
401	20231018	120700	12264030	17060	17060	17060	17060	0
402	20231018	120600	12264030	17060	17060	17060	17060	0
403	20231018	120500	12264030	17060	17060	17060	17060	0
404	20231018	120400	12264030	17060	17060	17060	17060	0
405	20231018	120300	12264030	17060	17060	17060	17060	0
406	20231018	120200	12264030	17060	17060	17060	17060	0
407	20231018	120100	12264030	17060	17060	17060	17060	0
408	20231018	120000	12264030	17060	17060	17060	17060	0
409	20231018	115900	12264030	17060	17060	17060	17060	0
410	20231018	115800	12264030	17060	17060	17060	17060	0
411	20231018	115700	12264030	17060	17060	17060	17060	20
412	20231018	115600	11922830	17070	17070	17070	17070	8
413	20231018	115500	11786270	17070	17070	17070	17070	0
414	20231018	115400	11786270	17070	17070	17070	17070	2
415	20231018	115300	11752130	17060	17060	17060	17060	0
416	20231018	115200	11752130	17060	17060	17060	17060	0
417	20231018	115100	11752130	17060	17060	17060	17060	0
418	20231018	115000	11752130	17060	17060	17060	17060	0
419	20231018	114900	11752130	17060	17060	17060	17060	35
420	20231018	114800	11155030	17060	17060	17060	17060	0
421	20231018	114700	11155030	17060	17060	17060	17060	0
422	20231018	114600	11155030	17060	17060	17060	17060	1
423	20231018	114500	11137970	17060	17060	17060	17060	0
424	20231018	114400	11137970	17060	17060	17060	17060	0
425	20231018	114300	11137970	17060	17060	17060	17060	0
426	20231018	114200	11137970	17060	17060	17060	17060	0
427	20231018	114100	11137970	17060	17100	17100	17060	100
428	20231018	114000	9430130	17120	17120	17120	17120	0
429	20231018	113900	9430130	17120	17120	17120	17120	0
430	20231018	113800	9430130	17120	17120	17120	17120	0
431	20231018	113700	9430130	17120	17120	17120	17120	0
432	20231018	113600	9430130	17120	17120	17120	17120	2
433	20231018	113500	9395890	17120	17120	17120	17120	0
434	20231018	113400	9395890	17120	17120	17120	17120	0
435	20231018	113300	9395890	17120	17120	17120	17120	0
436	20231018	113200	9395890	17120	17120	17120	17120	0
437	20231018	113100	9395890	17120	17120	17120	17120	0
438	20231018	113000	9395890	17120	17120	17120	17120	0
439	20231018	112900	9395890	17120	17120	17120	17120	0
440	20231018	112800	9395890	17120	17120	17120	17120	0
441	20231018	112700	9395890	17120	17120	17120	17120	18
442	20231018	112600	9087730	17120	17120	17120	17120	0
443	20231018	112500	9087730	17120	17120	17120	17120	0
444	20231018	112400	9087730	17120	17100	17120	17100	33
445	20231018	112300	8522830	17090	17090	17090	17090	4
446	20231018	112200	8454470	17090	17090	17090	17090	0
447	20231018	112100	8454470	17090	17090	17090	17090	0
448	20231018	112000	8454470	17090	17090	17090	17090	9
449	20231018	111900	8300660	17090	17120	17120	17090	100
450	20231018	111800	6591590	17070	17070	17070	17070	0
451	20231018	111700	6591590	17070	17070	17070	17070	50
452	20231018	111600	5738090	17060	17060	17060	17060	0
453	20231018	111500	5738090	17060	17060	17060	17060	0
454	20231018	111400	5738090	17060	17060	17060	17060	0
455	20231018	111300	5738090	17060	17060	17060	17060	0
456	20231018	111200	5738090	17060	17060	17060	17060	0
457	20231018	111100	5738090	17060	17060	17060	17060	0
458	20231018	111000	5738090	17060	17060	17060	17060	0
459	20231018	110900	5738090	17060	17060	17060	17060	0
460	20231018	110800	5738090	17060	17060	17060	17060	0
461	20231018	110700	5738090	17060	17060	17060	17060	0
462	20231018	110600	5738090	17060	17060	17060	17060	0
463	20231018	110500	5738090	17060	17060	17060	17060	0
464	20231018	110400	5738090	17060	17060	17060	17060	0
465	20231018	110300	5738090	17060	17060	17060	17060	0
466	20231018	110200	5738090	17060	17060	17060	17060	0
467	20231018	110100	5738090	17060	17060	17060	17060	0
468	20231018	110000	5738090	17060	17060	17060	17060	0
469	20231018	105900	5738090	17060	17060	17060	17060	0
470	20231018	105800	5738090	17060	17060	17060	17060	0
471	20231018	105700	5738090	17060	17060	17060	17060	0
472	20231018	105600	5738090	17060	17060	17060	17060	0
473	20231018	105500	5738090	17060	17060	17060	17060	0
474	20231018	105400	5738090	17060	17060	17060	17060	0
475	20231018	105300	5738090	17060	17080	17080	17060	100
476	20231018	105200	4031070	17210	17210	17210	17210	0
477	20231018	105100	4031070	17210	17210	17210	17210	0
478	20231018	105000	4031070	17210	17210	17210	17210	0
479	20231018	104900	4031070	17210	17210	17210	17210	0
480	20231018	104800	4031070	17210	17210	17210	17210	0
481	20231018	104700	4031070	17210	17210	17210	17210	0
482	20231018	104600	4031070	17210	17210	17210	17210	0
483	20231018	104500	4031070	17210	17210	17210	17210	0
484	20231018	104400	4031070	17210	17210	17210	17210	0
485	20231018	104300	4031070	17210	17210	17210	17210	0
486	20231018	104200	4031070	17210	17210	17210	17210	0
487	20231018	104100	4031070	17210	17210	17210	17210	0
488	20231018	104000	4031070	17210	17210	17210	17210	0
489	20231018	103900	4031070	17210	17210	17210	17210	0
490	20231018	103800	4031070	17210	17210	17210	17210	0
491	20231018	103700	4031070	17210	17210	17210	17210	0
492	20231018	103600	4031070	17210	17210	17210	17210	0
493	20231018	103500	4031070	17210	17210	17210	17210	0
494	20231018	103400	4031070	17210	17210	17210	17210	0
495	20231018	103300	4031070	17210	17210	17210	17210	0
496	20231018	103200	4031070	17210	17210	17210	17210	0
497	20231018	103100	4031070	17210	17210	17210	17210	0
498	20231018	103000	4031070	17210	17210	17210	17210	0
499	20231018	102900	4031070	17210	17210	17210	17210	0
500	20231018	102800	4031070	17210	17210	17210	17210	0
501	20231018	102700	4031070	17210	17210	17210	17210	0
502	20231018	102600	4031070	17210	17210	17210	17210	0
503	20231018	102500	4031070	17210	17210	17210	17210	0
504	20231018	102400	4031070	17210	17210	17210	17210	0
505	20231018	102300	4031070	17210	17210	17210	17210	0
506	20231018	102200	4031070	17210	17210	17210	17210	0
507	20231018	102100	4031070	17210	17210	17210	17210	0
508	20231018	102000	4031070	17210	17210	17210	17210	0
509	20231018	101900	4031070	17210	17210	17210	17210	0
510	20231018	101800	4031070	17210	17210	17210	17210	0
511	20231018	101700	4031070	17210	17210	17210	17210	0
512	20231018	101600	4031070	17210	17110	17210	17110	2
513	20231018	101500	3996750	17080	17080	17080	17080	0
514	20231018	101400	3996750	17080	17080	17080	17080	1
515	20231018	101300	3979670	17210	17210	17210	17210	0
516	20231018	101200	3979670	17210	17210	17210	17210	0
517	20231018	101100	3979670	17210	17210	17210	17210	0
518	20231018	101000	3979670	17210	17210	17210	17210	0
519	20231018	100900	3979670	17210	17230	17230	17200	164
520	20231018	100800	1157590	17290	17290	17290	17290	0
521	20231018	100700	1157590	17290	17290	17290	17290	0
522	20231018	100600	1157590	17290	17290	17290	17290	0
523	20231018	100500	1157590	17290	17290	17290	17290	0
524	20231018	100400	1157590	17290	17290	17290	17290	0
525	20231018	100300	1157590	17290	17290	17290	17290	0
526	20231018	100200	1157590	17290	17290	17290	17290	0
527	20231018	100100	1157590	17290	17290	17290	17290	0
528	20231018	100000	1157590	17290	17290	17290	17290	0
529	20231018	095900	1157590	17290	17290	17290	17290	0
530	20231018	095800	1157590	17290	17290	17290	17290	0
531	20231018	095700	1157590	17290	17290	17290	17290	0
532	20231018	095600	1157590	17290	17290	17290	17290	0
533	20231018	095500	1157590	17290	17290	17290	17290	0
534	20231018	095400	1157590	17290	17290	17290	17290	0
535	20231018	095300	1157590	17290	17290	17290	17290	0
536	20231018	095200	1157590	17290	17290	17290	17290	0
537	20231018	095100	1157590	17290	17290	17290	17290	0
538	20231018	095000	1157590	17290	17290	17290	17290	2
539	20231018	094900	1123010	17290	17290	17290	17290	0
540	20231018	094800	1123010	17290	17290	17290	17290	0
541	20231018	094700	1123010	17290	17290	17290	17290	0
542	20231018	094600	1123010	17290	17290	17290	17290	0
543	20231018	094500	1123010	17290	17290	17290	17290	0
544	20231018	094400	1123010	17290	17290	17290	17290	0
545	20231018	094300	1123010	17290	17290	17290	17290	0
546	20231018	094200	1123010	17290	17290	17290	17290	0
547	20231018	094100	1123010	17290	17290	17290	17290	0
548	20231018	094000	1123010	17290	17290	17290	17290	0
549	20231018	093900	1123010	17290	17290	17290	17290	1
550	20231018	093800	1105720	17300	17300	17300	17300	0
551	20231018	093700	1105720	17300	17300	17300	17300	0
552	20231018	093600	1105720	17300	17300	17300	17300	0
553	20231018	093500	1105720	17300	17300	17300	17300	0
554	20231018	093400	1105720	17300	17300	17300	17300	0
555	20231018	093300	1105720	17300	17300	17300	17300	0
556	20231018	093200	1105720	17300	17300	17300	17300	0
557	20231018	093100	1105720	17300	17300	17300	17300	0
558	20231018	093000	1105720	17300	17300	17300	17300	0
559	20231018	092900	1105720	17300	17300	17300	17300	2
560	20231018	092800	1071120	17300	17300	17300	17300	12
561	20231018	092700	863520	17300	17220	17300	17220	44
562	20231018	092600	103130	16910	16910	16910	16910	0
563	20231018	092500	103130	16910	16910	16910	16910	0
564	20231018	092400	103130	16910	16910	16910	16910	0
565	20231018	092300	103130	16910	16910	16910	16910	0
566	20231018	092200	103130	16910	16910	16910	16910	0
567	20231018	092100	103130	16910	16910	16910	16910	0
568	20231018	092000	103130	16910	16910	16910	16910	0
569	20231018	091900	103130	16910	16910	16910	16910	0
570	20231018	091800	103130	16910	16910	16910	16910	0
571	20231018	091700	103130	16910	16910	16910	16910	0
572	20231018	091600	103130	16910	16910	16910	16910	0
573	20231018	091500	103130	16910	16910	16910	16910	0
574	20231018	091400	103130	16910	16910	16910	16910	2
575	20231018	091300	69310	17290	17290	17290	17290	0
576	20231018	091200	69310	17290	17290	17290	17290	0
577	20231018	091100	69310	17290	17290	17290	17290	0
578	20231018	091000	69310	17290	17290	17290	17290	0
579	20231018	090900	69310	17290	17290	17290	17290	0
580	20231018	090800	69310	17290	17290	17290	17290	0
581	20231018	090700	69310	17290	17290	17290	17290	0
582	20231018	090600	69310	17290	17290	17290	17290	0
583	20231018	090500	69310	17290	17290	17290	17290	0
584	20231018	090400	69310	17290	17290	17290	17290	1
585	20231018	090300	52020	17340	17340	17340	17340	0
586	20231018	090200	52020	17340	17340	17340	17340	0
587	20231018	090100	52020	17340	17340	17340	17340	0
588	20231018	090000	52020	17340	17340	17340	17340	3