KissMeData/006840/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184900	47089910	12770	12770	12770	12770	781
3	20241018	184800	47089910	12770	12770	12770	12770	0
4	20241018	184700	47089910	12770	12770	12770	12770	0
5	20241018	184600	47089910	12770	12770	12770	12770	0
6	20241018	184500	47089910	12770	12770	12770	12770	0
7	20241018	184400	47089910	12770	12770	12770	12770	0
8	20241018	184300	47089910	12770	12770	12770	12770	0
9	20241018	184200	47089910	12770	12770	12770	12770	0
10	20241018	184100	47089910	12770	12770	12770	12770	0
11	20241018	184000	47089910	12770	12770	12770	12770	0
12	20241018	183900	47089910	12770	12770	12770	12770	0
13	20241018	183800	47089910	12770	12770	12770	12770	0
14	20241018	183700	47089910	12770	12770	12770	12770	0
15	20241018	183600	47089910	12770	12770	12770	12770	0
16	20241018	183500	47089910	12770	12770	12770	12770	0
17	20241018	183400	47089910	12770	12770	12770	12770	0
18	20241018	183300	47089910	12770	12770	12770	12770	0
19	20241018	183200	47089910	12770	12770	12770	12770	0
20	20241018	183100	47089910	12770	12770	12770	12770	0
21	20241018	183000	47089910	12770	12770	12770	12770	0
22	20241018	182900	47089910	12770	12770	12770	12770	0
23	20241018	182800	47089910	12770	12770	12770	12770	0
24	20241018	182700	47089910	12770	12770	12770	12770	0
25	20241018	182600	47089910	12770	12770	12770	12770	0
26	20241018	182500	47089910	12770	12770	12770	12770	0
27	20241018	182400	47089910	12770	12770	12770	12770	0
28	20241018	182300	47089910	12770	12770	12770	12770	0
29	20241018	182200	47089910	12770	12770	12770	12770	0
30	20241018	182100	47089910	12770	12770	12770	12770	0
31	20241018	182000	47089910	12770	12770	12770	12770	0
32	20241018	181900	47089910	12770	12770	12770	12770	781
33	20241018	181800	47089910	12770	12770	12770	12770	0
34	20241018	181700	47089910	12770	12770	12770	12770	0
35	20241018	181600	47089910	12770	12770	12770	12770	0
36	20241018	181500	47089910	12770	12770	12770	12770	0
37	20241018	181400	47089910	12770	12770	12770	12770	0
38	20241018	181300	47089910	12770	12770	12770	12770	0
39	20241018	181200	47089910	12770	12770	12770	12770	0
40	20241018	181100	47089910	12770	12770	12770	12770	0
41	20241018	181000	47089910	12770	12770	12770	12770	0
42	20241018	180900	47089910	12770	12770	12770	12770	0
43	20241018	180800	47089910	12770	12770	12770	12770	0
44	20241018	180700	47089910	12770	12770	12770	12770	0
45	20241018	180600	47089910	12770	12770	12770	12770	0
46	20241018	180500	47089910	12770	12770	12770	12770	0
47	20241018	180400	47089910	12770	12770	12770	12770	0
48	20241018	180300	47089910	12770	12770	12770	12770	0
49	20241018	180200	47089910	12770	12770	12770	12770	0
50	20241018	180100	47089910	12770	12770	12770	12770	0
51	20241018	180000	47089910	12770	12770	12770	12770	0
52	20241018	175900	47089910	12770	12770	12770	12770	0
53	20241018	175800	47089910	12770	12770	12770	12770	0
54	20241018	175700	47089910	12770	12770	12770	12770	0
55	20241018	175600	47089910	12770	12770	12770	12770	0
56	20241018	175500	47089910	12770	12770	12770	12770	0
57	20241018	175400	47089910	12770	12770	12770	12770	0
58	20241018	175300	47089910	12770	12770	12770	12770	0
59	20241018	175200	47089910	12770	12770	12770	12770	0
60	20241018	175100	47089910	12770	12770	12770	12770	0
61	20241018	175000	47089910	12770	12770	12770	12770	0
62	20241018	174900	47089910	12770	12770	12770	12770	781
63	20241018	174800	47089910	12770	12770	12770	12770	0
64	20241018	174700	47089910	12770	12770	12770	12770	0
65	20241018	174600	47089910	12770	12770	12770	12770	0
66	20241018	174500	47089910	12770	12770	12770	12770	0
67	20241018	174400	47089910	12770	12770	12770	12770	0
68	20241018	174300	47089910	12770	12770	12770	12770	0
69	20241018	174200	47089910	12770	12770	12770	12770	0
70	20241018	174100	47089910	12770	12770	12770	12770	0
71	20241018	174000	47089910	12770	12770	12770	12770	0
72	20241018	173900	47089910	12770	12770	12770	12770	0
73	20241018	173800	47089910	12770	12770	12770	12770	0
74	20241018	173700	47089910	12770	12770	12770	12770	0
75	20241018	173600	47089910	12770	12770	12770	12770	0
76	20241018	173500	47089910	12770	12770	12770	12770	0
77	20241018	173400	47089910	12770	12770	12770	12770	0
78	20241018	173300	47089910	12770	12770	12770	12770	0
79	20241018	173200	47089910	12770	12770	12770	12770	0
80	20241018	173100	47089910	12770	12770	12770	12770	0
81	20241018	173000	47089910	12770	12770	12770	12770	0
82	20241018	172900	47089910	12770	12770	12770	12770	0
83	20241018	172800	47089910	12770	12770	12770	12770	0
84	20241018	172700	47089910	12770	12770	12770	12770	0
85	20241018	172600	47089910	12770	12770	12770	12770	0
86	20241018	172500	47089910	12770	12770	12770	12770	0
87	20241018	172400	47089910	12770	12770	12770	12770	0
88	20241018	172300	47089910	12770	12770	12770	12770	0
89	20241018	172200	47089910	12770	12770	12770	12770	0
90	20241018	172100	47089910	12770	12770	12770	12770	0
91	20241018	172000	47089910	12770	12770	12770	12770	0
92	20241018	171900	47089910	12770	12770	12770	12770	781
93	20241018	171800	47089910	12770	12770	12770	12770	0
94	20241018	171700	47089910	12770	12770	12770	12770	0
95	20241018	171600	47089910	12770	12770	12770	12770	0
96	20241018	171500	47089910	12770	12770	12770	12770	0
97	20241018	171400	47089910	12770	12770	12770	12770	0
98	20241018	171300	47089910	12770	12770	12770	12770	0
99	20241018	171200	47089910	12770	12770	12770	12770	0
100	20241018	171100	47089910	12770	12770	12770	12770	0
101	20241018	171000	47089910	12770	12770	12770	12770	0
102	20241018	170900	47089910	12770	12770	12770	12770	0
103	20241018	170800	47089910	12770	12770	12770	12770	0
104	20241018	170700	47089910	12770	12770	12770	12770	0
105	20241018	170600	47089910	12770	12770	12770	12770	0
106	20241018	170500	47089910	12770	12770	12770	12770	0
107	20241018	170400	47089910	12770	12770	12770	12770	0
108	20241018	170300	47089910	12770	12770	12770	12770	0
109	20241018	170200	47089910	12770	12770	12770	12770	0
110	20241018	170100	47089910	12770	12770	12770	12770	0
111	20241018	170000	47089910	12770	12770	12770	12770	0
112	20241018	165900	47089910	12770	12770	12770	12770	0
113	20241018	165800	47089910	12770	12770	12770	12770	0
114	20241018	165700	47089910	12770	12770	12770	12770	0
115	20241018	165600	47089910	12770	12770	12770	12770	0
116	20241018	165500	47089910	12770	12770	12770	12770	0
117	20241018	165400	47089910	12770	12770	12770	12770	0
118	20241018	165300	47089910	12770	12770	12770	12770	0
119	20241018	165200	47089910	12770	12770	12770	12770	0
120	20241018	165100	47089910	12770	12770	12770	12770	0
121	20241018	165000	47089910	12770	12770	12770	12770	0
122	20241018	164900	47089910	12770	12770	12770	12770	781
123	20241018	164800	47089910	12770	12770	12770	12770	0
124	20241018	164700	47089910	12770	12770	12770	12770	0
125	20241018	164600	47089910	12770	12770	12770	12770	0
126	20241018	164500	47089910	12770	12770	12770	12770	0
127	20241018	164400	47089910	12770	12770	12770	12770	0
128	20241018	164300	47089910	12770	12770	12770	12770	0
129	20241018	164200	47089910	12770	12770	12770	12770	0
130	20241018	164100	47089910	12770	12770	12770	12770	0
131	20241018	164000	47089910	12770	12770	12770	12770	0
132	20241018	163900	47089910	12770	12770	12770	12770	0
133	20241018	163800	47089910	12770	12770	12770	12770	0
134	20241018	163700	47089910	12770	12770	12770	12770	0
135	20241018	163600	47089910	12770	12770	12770	12770	0
136	20241018	163500	47089910	12770	12770	12770	12770	0
137	20241018	163400	47089910	12770	12770	12770	12770	0
138	20241018	163300	47089910	12770	12770	12770	12770	0
139	20241018	163200	47089910	12770	12770	12770	12770	0
140	20241018	163100	47089910	12770	12770	12770	12770	0
141	20241018	163000	47089910	12770	12770	12770	12770	0
142	20241018	162900	47089910	12770	12770	12770	12770	0
143	20241018	162800	47089910	12770	12770	12770	12770	0
144	20241018	162700	47089910	12770	12770	12770	12770	0
145	20241018	162600	47089910	12770	12770	12770	12770	0
146	20241018	162500	47089910	12770	12770	12770	12770	0
147	20241018	162400	47089910	12770	12770	12770	12770	0
148	20241018	162300	47089910	12770	12770	12770	12770	0
149	20241018	162200	47089910	12770	12770	12770	12770	0
150	20241018	162100	47089910	12770	12770	12770	12770	0
151	20241018	162000	47089910	12770	12770	12770	12770	0
152	20241018	161900	47089910	12770	12770	12770	12770	781
153	20241018	161800	47089910	12770	12770	12770	12770	0
154	20241018	161700	47089910	12770	12770	12770	12770	0
155	20241018	161600	47089910	12770	12770	12770	12770	0
156	20241018	161500	47089910	12770	12770	12770	12770	0
157	20241018	161400	47089910	12770	12770	12770	12770	0
158	20241018	161300	47089910	12770	12770	12770	12770	0
159	20241018	161200	47089910	12770	12770	12770	12770	0
160	20241018	161100	47089910	12770	12770	12770	12770	0
161	20241018	161000	47089910	12770	12770	12770	12770	0
162	20241018	160900	47089910	12770	12770	12770	12770	0
163	20241018	160800	47089910	12770	12770	12770	12770	0
164	20241018	160700	47089910	12770	12770	12770	12770	0
165	20241018	160600	47089910	12770	12770	12770	12770	0
166	20241018	160500	47089910	12770	12770	12770	12770	0
167	20241018	160400	47089910	12770	12770	12770	12770	0
168	20241018	160300	47089910	12770	12770	12770	12770	0
169	20241018	160200	47089910	12770	12770	12770	12770	0
170	20241018	160100	47089910	12770	12770	12770	12770	0
171	20241018	160000	47089910	12770	12770	12770	12770	0
172	20241018	155900	47089910	12770	12770	12770	12770	0
173	20241018	155800	47089910	12770	12770	12770	12770	0
174	20241018	155700	47089910	12770	12770	12770	12770	0
175	20241018	155600	47089910	12770	12770	12770	12770	0
176	20241018	155500	47089910	12770	12770	12770	12770	0
177	20241018	155400	47089910	12770	12770	12770	12770	0
178	20241018	155300	47089910	12770	12770	12770	12770	0
179	20241018	155200	47089910	12770	12770	12770	12770	0
180	20241018	155100	47089910	12770	12770	12770	12770	0
181	20241018	155000	47089910	12770	12770	12770	12770	0
182	20241018	154900	47089910	12770	12770	12770	12770	781
183	20241018	154800	47089910	12770	12770	12770	12770	0
184	20241018	154700	47089910	12770	12770	12770	12770	0
185	20241018	154600	47089910	12770	12770	12770	12770	0
186	20241018	154500	47089910	12770	12770	12770	12770	0
187	20241018	154400	47089910	12770	12770	12770	12770	0
188	20241018	154300	47089910	12770	12770	12770	12770	0
189	20241018	154200	47089910	12770	12770	12770	12770	0
190	20241018	154100	47089910	12770	12770	12770	12770	0
191	20241018	154000	47089910	12770	12770	12770	12770	0
192	20241018	153900	47089910	12770	12770	12770	12770	0
193	20241018	153800	47089910	12770	12770	12770	12770	0
194	20241018	153700	47089910	12770	12770	12770	12770	0
195	20241018	153600	47089910	12770	12770	12770	12770	0
196	20241018	153500	47089910	12770	12770	12770	12770	0
197	20241018	153400	47089910	12770	12770	12770	12770	0
198	20241018	153300	47089910	12770	12770	12770	12770	0
199	20241018	153200	47089910	12770	12770	12770	12770	0
200	20241018	153100	47089910	12770	12770	12770	12770	0
201	20241018	153000	47089910	12770	12770	12770	12770	781
202	20241018	152900	37116540	12930	12930	12930	12930	0
203	20241018	152800	37116540	12930	12930	12930	12930	0
204	20241018	152700	37116540	12930	12930	12930	12930	0
205	20241018	152600	37116540	12930	12930	12930	12930	0
206	20241018	152500	37116540	12930	12930	12930	12930	0
207	20241018	152400	37116540	12930	12930	12930	12930	0
208	20241018	152300	37116540	12930	12930	12930	12930	0
209	20241018	152200	37116540	12930	12930	12930	12930	0
210	20241018	152100	37116540	12930	12930	12930	12930	0
211	20241018	152000	37116540	12930	12930	12930	12930	0
212	20241018	151900	37116540	12930	12930	12930	12930	0
213	20241018	151800	37116540	12930	12930	12930	12930	0
214	20241018	151700	37116540	12930	12930	12930	12930	0
215	20241018	151600	37116540	12930	12930	12930	12930	1
216	20241018	151500	37103610	12930	12930	12930	12930	0
217	20241018	151400	37103610	12930	12930	12930	12930	0
218	20241018	151300	37103610	12930	12930	12930	12930	1
219	20241018	151200	37090680	12850	12850	12850	12850	1
220	20241018	151100	37077830	12930	12930	12930	12930	0
221	20241018	151000	37077830	12930	12930	12930	12930	1
222	20241018	150900	37064900	12930	12930	12930	12930	0
223	20241018	150800	37064900	12930	12930	12930	12930	0
224	20241018	150700	37064900	12930	12930	12930	12930	3
225	20241018	150600	37026110	12930	12930	12930	12930	0
226	20241018	150500	37026110	12930	12930	12930	12930	0
227	20241018	150400	37026110	12930	12930	12930	12930	1
228	20241018	150300	37013180	12870	12930	12930	12870	100
229	20241018	150200	35720900	12930	12930	12930	12930	0
230	20241018	150100	35720900	12930	12930	12930	12930	0
231	20241018	150000	35720900	12930	12930	12930	12930	1
232	20241018	145900	35707970	12930	12930	12930	12930	0
233	20241018	145800	35707970	12930	12930	12930	12930	0
234	20241018	145700	35707970	12930	12930	12930	12930	0
235	20241018	145600	35707970	12930	12930	12930	12930	0
236	20241018	145500	35707970	12930	12930	12930	12930	0
237	20241018	145400	35707970	12930	12930	12930	12930	0
238	20241018	145300	35707970	12930	12930	12930	12930	0
239	20241018	145200	35707970	12930	12930	12930	12930	0
240	20241018	145100	35707970	12930	12930	12930	12930	0
241	20241018	145000	35707970	12930	12930	12930	12930	0
242	20241018	144900	35707970	12930	12930	12930	12930	0
243	20241018	144800	35707970	12930	12930	12930	12930	0
244	20241018	144700	35707970	12930	12930	12930	12930	0
245	20241018	144600	35707970	12930	12930	12930	12930	0
246	20241018	144500	35707970	12930	12930	12930	12930	0
247	20241018	144400	35707970	12930	12930	12930	12930	0
248	20241018	144300	35707970	12930	12930	12930	12930	0
249	20241018	144200	35707970	12930	12930	12930	12930	0
250	20241018	144100	35707970	12930	12930	12930	12930	0
251	20241018	144000	35707970	12930	12930	12930	12930	0
252	20241018	143900	35707970	12930	12930	12930	12930	0
253	20241018	143800	35707970	12930	12930	12930	12930	1
254	20241018	143700	35695040	12870	12870	12870	12870	32
255	20241018	143600	35283200	12870	12870	12870	12870	0
256	20241018	143500	35283200	12870	12870	12870	12870	0
257	20241018	143400	35283200	12870	12870	12870	12870	0
258	20241018	143300	35283200	12870	12870	12870	12870	0
259	20241018	143200	35283200	12870	12870	12870	12870	0
260	20241018	143100	35283200	12870	12870	12870	12870	0
261	20241018	143000	35283200	12870	12870	12870	12870	1
262	20241018	142900	35270330	12840	12840	12840	12840	1
263	20241018	142800	35257490	12840	12840	12840	12840	4
264	20241018	142700	35206130	12840	12840	12840	12840	0
265	20241018	142600	35206130	12840	12840	12840	12840	0
266	20241018	142500	35206130	12840	12840	12840	12840	0
267	20241018	142400	35206130	12840	12840	12840	12840	1
268	20241018	142300	35193290	12840	12840	12840	12840	0
269	20241018	142200	35193290	12840	12840	12840	12840	10
270	20241018	142100	35064890	12840	12840	12840	12840	0
271	20241018	142000	35064890	12840	12840	12840	12840	0
272	20241018	141900	35064890	12840	12840	12840	12840	0
273	20241018	141800	35064890	12840	12840	12840	12840	0
274	20241018	141700	35064890	12840	12840	12840	12840	0
275	20241018	141600	35064890	12840	12840	12840	12840	0
276	20241018	141500	35064890	12840	12840	12840	12840	0
277	20241018	141400	35064890	12840	12840	12840	12840	1
278	20241018	141300	35052050	12840	12840	12840	12840	0
279	20241018	141200	35052050	12840	12840	12840	12840	0
280	20241018	141100	35052050	12840	12840	12840	12840	0
281	20241018	141000	35052050	12840	12840	12840	12840	0
282	20241018	140900	35052050	12840	12840	12840	12840	10
283	20241018	140800	34923650	12840	12840	12840	12840	0
284	20241018	140700	34923650	12840	12840	12840	12840	0
285	20241018	140600	34923650	12840	12840	12840	12840	0
286	20241018	140500	34923650	12840	12840	12840	12840	0
287	20241018	140400	34923650	12840	12840	12840	12840	0
288	20241018	140300	34923650	12840	12840	12840	12840	0
289	20241018	140200	34923650	12840	12840	12840	12840	0
290	20241018	140100	34923650	12840	12840	12840	12840	0
291	20241018	140000	34923650	12840	12840	12840	12840	0
292	20241018	135900	34923650	12840	12840	12840	12840	0
293	20241018	135800	34923650	12840	12840	12840	12840	0
294	20241018	135700	34923650	12840	12840	12840	12840	0
295	20241018	135600	34923650	12840	12840	12840	12840	0
296	20241018	135500	34923650	12840	12840	12840	12840	0
297	20241018	135400	34923650	12840	12840	12840	12840	0
298	20241018	135300	34923650	12840	12840	12840	12840	0
299	20241018	135200	34923650	12840	12840	12840	12840	0
300	20241018	135100	34923650	12840	12840	12840	12840	0
301	20241018	135000	34923650	12840	12840	12840	12840	0
302	20241018	134900	34923650	12840	12840	12840	12840	1
303	20241018	134800	34910810	12850	12850	12850	12850	0
304	20241018	134700	34910810	12850	12850	12850	12850	9
305	20241018	134600	34795160	12850	12850	12850	12850	2
306	20241018	134500	34769460	12850	12850	12850	12850	0
307	20241018	134400	34769460	12850	12820	12850	12820	146
308	20241018	134300	32894600	12820	12820	12820	12820	0
309	20241018	134200	32894600	12820	12820	12820	12820	1
310	20241018	134100	32881780	12820	12820	12820	12820	0
311	20241018	134000	32881780	12820	12820	12820	12820	8
312	20241018	133900	32779220	12760	12760	12760	12760	0
313	20241018	133800	32779220	12760	12760	12760	12760	0
314	20241018	133700	32779220	12760	12760	12760	12760	0
315	20241018	133600	32779220	12760	12760	12760	12760	0
316	20241018	133500	32779220	12760	12760	12760	12760	0
317	20241018	133400	32779220	12760	12760	12760	12760	0
318	20241018	133300	32779220	12760	12760	12760	12760	0
319	20241018	133200	32779220	12760	12780	12780	12760	64
320	20241018	133100	31962020	12790	12790	12790	12790	41
321	20241018	133000	31437630	12790	12790	12790	12790	0
322	20241018	132900	31437630	12790	12790	12790	12790	0
323	20241018	132800	31437630	12790	12790	12790	12790	0
324	20241018	132700	31437630	12790	12790	12790	12790	0
325	20241018	132600	31437630	12790	12790	12790	12790	0
326	20241018	132500	31437630	12790	12790	12790	12790	0
327	20241018	132400	31437630	12790	12790	12790	12790	0
328	20241018	132300	31437630	12790	12790	12790	12790	0
329	20241018	132200	31437630	12790	12790	12790	12790	0
330	20241018	132100	31437630	12790	12790	12790	12790	0
331	20241018	132000	31437630	12790	12790	12790	12790	0
332	20241018	131900	31437630	12790	12790	12790	12790	0
333	20241018	131800	31437630	12790	12800	12800	12790	82
334	20241018	131700	30388200	12800	12800	12800	12800	0
335	20241018	131600	30388200	12800	12800	12800	12800	0
336	20241018	131500	30388200	12800	12800	12800	12800	0
337	20241018	131400	30388200	12800	12800	12800	12800	0
338	20241018	131300	30388200	12800	12800	12800	12800	0
339	20241018	131200	30388200	12800	12850	12850	12800	5
340	20241018	131100	30324150	12850	12850	12850	12850	0
341	20241018	131000	30324150	12850	12850	12850	12850	0
342	20241018	130900	30324150	12850	12850	12850	12850	0
343	20241018	130800	30324150	12850	12850	12850	12850	0
344	20241018	130700	30324150	12850	12850	12850	12850	0
345	20241018	130600	30324150	12850	12850	12850	12850	2
346	20241018	130500	30298450	12850	12850	12850	12850	0
347	20241018	130400	30298450	12850	12850	12850	12850	0
348	20241018	130300	30298450	12850	12850	12850	12850	0
349	20241018	130200	30298450	12850	12850	12850	12850	0
350	20241018	130100	30298450	12850	12850	12850	12850	0
351	20241018	130000	30298450	12850	12850	12850	12850	0
352	20241018	125900	30298450	12850	12850	12850	12850	0
353	20241018	125800	30298450	12850	12850	12850	12850	0
354	20241018	125700	30298450	12850	12850	12850	12850	0
355	20241018	125600	30298450	12850	12850	12850	12850	0
356	20241018	125500	30298450	12850	12850	12850	12850	0
357	20241018	125400	30298450	12850	12850	12850	12850	0
358	20241018	125300	30298450	12850	12850	12850	12850	0
359	20241018	125200	30298450	12850	12850	12850	12850	0
360	20241018	125100	30298450	12850	12850	12850	12850	0
361	20241018	125000	30298450	12850	12850	12850	12850	0
362	20241018	124900	30298450	12850	12850	12850	12850	0
363	20241018	124800	30298450	12850	12850	12850	12850	0
364	20241018	124700	30298450	12850	12840	12850	12800	847
365	20241018	124600	19443830	12850	12940	12940	12850	86
366	20241018	124500	18332080	12990	12990	12990	12990	0
367	20241018	124400	18332080	12990	12990	12990	12990	0
368	20241018	124300	18332080	12990	12990	12990	12990	0
369	20241018	124200	18332080	12990	12990	12990	12990	0
370	20241018	124100	18332080	12990	12990	12990	12990	0
371	20241018	124000	18332080	12990	12990	12990	12990	0
372	20241018	123900	18332080	12990	12990	12990	12990	0
373	20241018	123800	18332080	12990	12990	12990	12990	1
374	20241018	123700	18319090	12990	12990	12990	12990	0
375	20241018	123600	18319090	12990	12990	12990	12990	0
376	20241018	123500	18319090	12990	12990	12990	12990	0
377	20241018	123400	18319090	12990	12990	12990	12990	0
378	20241018	123300	18319090	12990	12990	12990	12990	1
379	20241018	123200	18306100	12940	12940	12940	12940	0
380	20241018	123100	18306100	12940	12940	12940	12940	0
381	20241018	123000	18306100	12940	12940	12940	12940	0
382	20241018	122900	18306100	12940	12940	12940	12940	0
383	20241018	122800	18306100	12940	12940	12940	12940	0
384	20241018	122700	18306100	12940	12940	12940	12940	0
385	20241018	122600	18306100	12940	12940	12940	12940	1
386	20241018	122500	18293160	12960	12960	12960	12960	0
387	20241018	122400	18293160	12960	12960	12960	12960	0
388	20241018	122300	18293160	12960	12960	12960	12960	1
389	20241018	122200	18280200	12940	12940	12940	12940	0
390	20241018	122100	18280200	12940	12940	12940	12940	0
391	20241018	122000	18280200	12940	12940	12940	12940	0
392	20241018	121900	18280200	12940	12940	12940	12940	0
393	20241018	121800	18280200	12940	12940	12940	12940	0
394	20241018	121700	18280200	12940	12940	12940	12940	0
395	20241018	121600	18280200	12940	12940	12940	12940	0
396	20241018	121500	18280200	12940	12940	12940	12940	1
397	20241018	121400	18267260	12940	12940	12940	12940	0
398	20241018	121300	18267260	12940	12940	12940	12940	0
399	20241018	121200	18267260	12940	12940	12940	12940	0
400	20241018	121100	18267260	12940	12940	12940	12940	0
401	20241018	121000	18267260	12940	12940	12940	12940	0
402	20241018	120900	18267260	12940	12940	12940	12940	0
403	20241018	120800	18267260	12940	12940	12940	12940	0
404	20241018	120700	18267260	12940	12940	12940	12940	0
405	20241018	120600	18267260	12940	12940	12940	12940	1
406	20241018	120500	18254320	12940	12940	12940	12940	0
407	20241018	120400	18254320	12940	12940	12940	12940	0
408	20241018	120300	18254320	12940	12940	12940	12940	0
409	20241018	120200	18254320	12940	12940	12940	12940	0
410	20241018	120100	18254320	12940	12940	12940	12940	0
411	20241018	120000	18254320	12940	12940	12940	12940	0
412	20241018	115900	18254320	12940	12940	12940	12940	0
413	20241018	115800	18254320	12940	12940	12940	12940	0
414	20241018	115700	18254320	12940	12940	12940	12940	0
415	20241018	115600	18254320	12940	12940	12940	12940	0
416	20241018	115500	18254320	12940	12940	12940	12940	0
417	20241018	115400	18254320	12940	12940	12940	12940	0
418	20241018	115300	18254320	12940	12940	12940	12940	0
419	20241018	115200	18254320	12940	12940	12940	12940	0
420	20241018	115100	18254320	12940	12940	12940	12940	0
421	20241018	115000	18254320	12940	12940	12940	12940	0
422	20241018	114900	18254320	12940	12940	12940	12940	0
423	20241018	114800	18254320	12940	12940	12940	12940	0
424	20241018	114700	18254320	12940	12940	12940	12940	0
425	20241018	114600	18254320	12940	12940	12940	12940	0
426	20241018	114500	18254320	12940	12940	12940	12940	1
427	20241018	114400	18241380	12940	12940	12940	12940	0
428	20241018	114300	18241380	12940	12940	12940	12940	0
429	20241018	114200	18241380	12940	12940	12940	12940	0
430	20241018	114100	18241380	12940	12940	12940	12940	0
431	20241018	114000	18241380	12940	12940	12940	12940	22
432	20241018	113900	17956700	12940	12940	12940	12940	0
433	20241018	113800	17956700	12940	12940	12940	12940	0
434	20241018	113700	17956700	12940	12940	12940	12940	0
435	20241018	113600	17956700	12940	12940	12940	12940	0
436	20241018	113500	17956700	12940	12940	12940	12940	0
437	20241018	113400	17956700	12940	12940	12940	12940	0
438	20241018	113300	17956700	12940	12940	12940	12940	0
439	20241018	113200	17956700	12940	12940	12940	12940	0
440	20241018	113100	17956700	12940	12940	12940	12940	0
441	20241018	113000	17956700	12940	12940	12940	12940	0
442	20241018	112900	17956700	12940	12940	12940	12940	0
443	20241018	112800	17956700	12940	12940	12940	12940	0
444	20241018	112700	17956700	12940	12940	12940	12940	0
445	20241018	112600	17956700	12940	12940	12940	12940	0
446	20241018	112500	17956700	12940	12940	12940	12940	1
447	20241018	112400	17943760	12940	12940	12940	12940	0
448	20241018	112300	17943760	12940	12940	12940	12940	0
449	20241018	112200	17943760	12940	12940	12940	12940	0
450	20241018	112100	17943760	12940	12940	12940	12940	1
451	20241018	112000	17930820	12940	12940	12940	12940	0
452	20241018	111900	17930820	12940	12940	12940	12940	0
453	20241018	111800	17930820	12940	12940	12940	12940	0
454	20241018	111700	17930820	12940	12940	12940	12940	0
455	20241018	111600	17930820	12940	12940	12940	12940	0
456	20241018	111500	17930820	12940	12940	12940	12940	0
457	20241018	111400	17930820	12940	12940	12940	12940	0
458	20241018	111300	17930820	12940	12940	12940	12940	0
459	20241018	111200	17930820	12940	12940	12940	12940	0
460	20241018	111100	17930820	12940	12940	12940	12940	0
461	20241018	111000	17930820	12940	12940	12940	12940	0
462	20241018	110900	17930820	12940	12940	12940	12940	0
463	20241018	110800	17930820	12940	12940	12940	12940	0
464	20241018	110700	17930820	12940	12940	12940	12940	0
465	20241018	110600	17930820	12940	12940	12940	12940	0
466	20241018	110500	17930820	12940	12940	12940	12940	0
467	20241018	110400	17930820	12940	12940	12940	12940	0
468	20241018	110300	17930820	12940	12940	12940	12940	0
469	20241018	110200	17930820	12940	12940	12940	12940	1
470	20241018	110100	17917880	12970	12970	12970	12970	0
471	20241018	110000	17917880	12970	12970	12970	12970	0
472	20241018	105900	17917880	12970	12970	12970	12970	0
473	20241018	105800	17917880	12970	12970	12970	12970	0
474	20241018	105700	17917880	12970	12970	12970	12970	0
475	20241018	105600	17917880	12970	12970	12970	12970	0
476	20241018	105500	17917880	12970	12970	12970	12970	0
477	20241018	105400	17917880	12970	12970	12970	12970	0
478	20241018	105300	17917880	12970	12970	12970	12970	0
479	20241018	105200	17917880	12970	12970	12970	12970	0
480	20241018	105100	17917880	12970	12970	12970	12970	0
481	20241018	105000	17917880	12970	12970	12970	12970	7
482	20241018	104900	17827090	12970	12970	12970	12970	9
483	20241018	104800	17710360	12970	12970	12970	12970	0
484	20241018	104700	17710360	12970	12970	12970	12970	0
485	20241018	104600	17710360	12970	12970	12970	12970	0
486	20241018	104500	17710360	12970	12970	12970	12970	0
487	20241018	104400	17710360	12970	12970	12970	12970	0
488	20241018	104300	17710360	12970	12970	12970	12970	0
489	20241018	104200	17710360	12970	12970	12970	12970	1
490	20241018	104100	17697390	12970	12970	12970	12970	0
491	20241018	104000	17697390	12970	12970	12970	12970	0
492	20241018	103900	17697390	12970	12970	12970	12970	0
493	20241018	103800	17697390	12970	12840	12970	12840	2
494	20241018	103700	17671580	12820	12820	12820	12820	0
495	20241018	103600	17671580	12820	12820	12820	12820	0
496	20241018	103500	17671580	12820	12820	12820	12820	0
497	20241018	103400	17671580	12820	12820	12820	12820	0
498	20241018	103300	17671580	12820	12820	12820	12820	0
499	20241018	103200	17671580	12820	12820	12820	12820	0
500	20241018	103100	17671580	12820	12820	12820	12820	0
501	20241018	103000	17671580	12820	12820	12820	12820	0
502	20241018	102900	17671580	12820	12820	12820	12820	0
503	20241018	102800	17671580	12820	12820	12820	12820	0
504	20241018	102700	17671580	12820	12820	12820	12820	0
505	20241018	102600	17671580	12820	12820	12820	12820	0
506	20241018	102500	17671580	12820	12820	12820	12820	0
507	20241018	102400	17671580	12820	12820	12820	12820	0
508	20241018	102300	17671580	12820	12820	12820	12820	0
509	20241018	102200	17671580	12820	12820	12820	12820	0
510	20241018	102100	17671580	12820	12820	12820	12820	0
511	20241018	102000	17671580	12820	12820	12820	12820	0
512	20241018	101900	17671580	12820	12820	12820	12820	0
513	20241018	101800	17671580	12820	12820	12820	12820	0
514	20241018	101700	17671580	12820	12820	12820	12820	0
515	20241018	101600	17671580	12820	12820	12820	12820	0
516	20241018	101500	17671580	12820	12820	12820	12820	0
517	20241018	101400	17671580	12820	12820	12820	12820	0
518	20241018	101300	17671580	12820	12890	12890	12810	228
519	20241018	101200	14745970	12900	12900	12900	12900	1
520	20241018	101100	14733070	13020	13020	13020	13020	0
521	20241018	101000	14733070	13020	13020	13020	13020	0
522	20241018	100900	14733070	13020	13020	13020	13020	0
523	20241018	100800	14733070	13020	13020	13020	13020	0
524	20241018	100700	14733070	13020	13020	13020	13020	0
525	20241018	100600	14733070	13020	13020	13020	13020	0
526	20241018	100500	14733070	13020	13020	13020	13020	0
527	20241018	100400	14733070	13020	13020	13020	13020	0
528	20241018	100300	14733070	13020	13020	13020	13020	0
529	20241018	100200	14733070	13020	13020	13020	13020	0
530	20241018	100100	14733070	13020	13020	13020	13020	0
531	20241018	100000	14733070	13020	13020	13020	13020	0
532	20241018	095900	14733070	13020	13020	13020	13020	0
533	20241018	095800	14733070	13020	13020	13020	13020	3
534	20241018	095700	14694010	13020	13020	13020	13020	15
535	20241018	095600	14498710	13020	13020	13020	13020	0
536	20241018	095500	14498710	13020	13000	13020	13000	10
537	20241018	095400	14368620	13010	13010	13010	13010	1
538	20241018	095300	14355610	13020	13020	13020	13020	0
539	20241018	095200	14355610	13020	13020	13020	13020	0
540	20241018	095100	14355610	13020	13020	13020	13020	0
541	20241018	095000	14355610	13020	13020	13020	13020	0
542	20241018	094900	14355610	13020	13020	13020	13020	0
543	20241018	094800	14355610	13020	13020	13020	13020	3
544	20241018	094700	14316550	13030	13030	13030	13030	5
545	20241018	094600	14251400	13030	13030	13030	13030	0
546	20241018	094500	14251400	13030	13030	13030	13030	10
547	20241018	094400	14121100	13030	12990	13030	12990	20
548	20241018	094300	13861080	12880	12880	12880	12880	0
549	20241018	094200	13861080	12880	12880	12880	12880	0
550	20241018	094100	13861080	12880	12880	12880	12880	0
551	20241018	094000	13861080	12880	12880	12880	12880	0
552	20241018	093900	13861080	12880	12880	12880	12880	0
553	20241018	093800	13861080	12880	12920	12920	12880	80
554	20241018	093700	12828040	12880	12880	12880	12880	36
555	20241018	093600	12364360	12880	12880	12880	12880	0
556	20241018	093500	12364360	12880	12940	12940	12880	215
557	20241018	093400	9593370	12920	12920	12920	12920	2
558	20241018	093300	9567530	13000	13000	13000	13000	0
559	20241018	093200	9567530	13000	12920	13000	12920	16
560	20241018	093100	9359880	12920	12920	12920	12920	0
561	20241018	093000	9359880	12920	12920	12920	12920	0
562	20241018	092900	9359880	12920	12920	12920	12920	1
563	20241018	092800	9346960	12860	12860	12860	12860	0
564	20241018	092700	9346960	12860	12860	12860	12860	0
565	20241018	092600	9346960	12860	12880	12880	12860	114
566	20241018	092500	7878900	12880	12910	12910	12880	115
567	20241018	092400	6395430	12910	12910	12910	12910	0
568	20241018	092300	6395430	12910	12910	12910	12910	0
569	20241018	092200	6395430	12910	12910	12910	12910	0
570	20241018	092100	6395430	12910	12910	12910	12910	0
571	20241018	092000	6395430	12910	12910	12910	12910	0
572	20241018	091900	6395430	12910	12910	12910	12910	0
573	20241018	091800	6395430	12910	12930	12930	12910	8
574	20241018	091700	6292090	12930	12930	12930	12930	4
575	20241018	091600	6240370	12930	12930	12930	12930	0
576	20241018	091500	6240370	12930	12930	12930	12930	0
577	20241018	091400	6240370	12930	12930	12930	12930	0
578	20241018	091300	6240370	12930	12930	12930	12930	0
579	20241018	091200	6240370	12930	12930	12930	12930	0
580	20241018	091100	6240370	12930	12930	12930	12930	0
581	20241018	091000	6240370	12930	12930	12930	12930	0
582	20241018	090900	6240370	12930	12930	12930	12930	0
583	20241018	090800	6240370	12930	12930	12930	12930	0
584	20241018	090700	6240370	12930	12930	12930	12930	0
585	20241018	090600	6240370	12930	12930	12930	12930	0
586	20241018	090500	6240370	12930	12930	12930	12930	0
587	20241018	090400	6240370	12930	12930	12930	12930	0
588	20241018	090300	6240370	12930	12930	12930	12930	2
589	20241018	090200	6214510	12920	12920	12920	12920	0
590	20241018	090100	6214510	12920	13030	13030	12920	114
591	20241018	090000	4730630	12890	12890	12890	12890	367