KissMeData/006840/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184500	84450550	16730	16730	16730	16730	346
3	20231024	184400	84450550	16730	16730	16730	16730	0
4	20231024	184300	84450550	16730	16730	16730	16730	0
5	20231024	184200	84450550	16730	16730	16730	16730	0
6	20231024	184100	84450550	16730	16730	16730	16730	0
7	20231024	184000	84450550	16730	16730	16730	16730	0
8	20231024	183900	84450550	16730	16730	16730	16730	0
9	20231024	183800	84450550	16730	16730	16730	16730	0
10	20231024	183700	84450550	16730	16730	16730	16730	0
11	20231024	183600	84450550	16730	16730	16730	16730	0
12	20231024	183500	84450550	16730	16730	16730	16730	0
13	20231024	183400	84450550	16730	16730	16730	16730	0
14	20231024	183300	84450550	16730	16730	16730	16730	0
15	20231024	183200	84450550	16730	16730	16730	16730	0
16	20231024	183100	84450550	16730	16730	16730	16730	0
17	20231024	183000	84450550	16730	16730	16730	16730	0
18	20231024	182900	84450550	16730	16730	16730	16730	0
19	20231024	182800	84450550	16730	16730	16730	16730	0
20	20231024	182700	84450550	16730	16730	16730	16730	0
21	20231024	182600	84450550	16730	16730	16730	16730	0
22	20231024	182500	84450550	16730	16730	16730	16730	0
23	20231024	182400	84450550	16730	16730	16730	16730	0
24	20231024	182300	84450550	16730	16730	16730	16730	0
25	20231024	182200	84450550	16730	16730	16730	16730	0
26	20231024	182100	84450550	16730	16730	16730	16730	0
27	20231024	182000	84450550	16730	16730	16730	16730	0
28	20231024	181900	84450550	16730	16730	16730	16730	0
29	20231024	181800	84450550	16730	16730	16730	16730	0
30	20231024	181700	84450550	16730	16730	16730	16730	0
31	20231024	181600	84450550	16730	16730	16730	16730	0
32	20231024	181500	84450550	16730	16730	16730	16730	346
33	20231024	181400	84450550	16730	16730	16730	16730	0
34	20231024	181300	84450550	16730	16730	16730	16730	0
35	20231024	181200	84450550	16730	16730	16730	16730	0
36	20231024	181100	84450550	16730	16730	16730	16730	0
37	20231024	181000	84450550	16730	16730	16730	16730	0
38	20231024	180900	84450550	16730	16730	16730	16730	0
39	20231024	180800	84450550	16730	16730	16730	16730	0
40	20231024	180700	84450550	16730	16730	16730	16730	0
41	20231024	180600	84450550	16730	16730	16730	16730	0
42	20231024	180500	84450550	16730	16730	16730	16730	0
43	20231024	180400	84450550	16730	16730	16730	16730	0
44	20231024	180300	84450550	16730	16730	16730	16730	0
45	20231024	180200	84450550	16730	16730	16730	16730	0
46	20231024	180100	84450550	16730	16730	16730	16730	0
47	20231024	180000	84450550	16730	16730	16730	16730	0
48	20231024	175900	84450550	16730	16730	16730	16730	0
49	20231024	175800	84450550	16730	16730	16730	16730	0
50	20231024	175700	84450550	16730	16730	16730	16730	0
51	20231024	175600	84450550	16730	16730	16730	16730	0
52	20231024	175500	84450550	16730	16730	16730	16730	0
53	20231024	175400	84450550	16730	16730	16730	16730	0
54	20231024	175300	84450550	16730	16730	16730	16730	0
55	20231024	175200	84450550	16730	16730	16730	16730	0
56	20231024	175100	84450550	16730	16730	16730	16730	0
57	20231024	175000	84450550	16730	16730	16730	16730	0
58	20231024	174900	84450550	16730	16730	16730	16730	0
59	20231024	174800	84450550	16730	16730	16730	16730	0
60	20231024	174700	84450550	16730	16730	16730	16730	0
61	20231024	174600	84450550	16730	16730	16730	16730	0
62	20231024	174500	84450550	16730	16730	16730	16730	346
63	20231024	174400	84450550	16730	16730	16730	16730	0
64	20231024	174300	84450550	16730	16730	16730	16730	0
65	20231024	174200	84450550	16730	16730	16730	16730	0
66	20231024	174100	84450550	16730	16730	16730	16730	0
67	20231024	174000	84450550	16730	16730	16730	16730	0
68	20231024	173900	84450550	16730	16730	16730	16730	0
69	20231024	173800	84450550	16730	16730	16730	16730	0
70	20231024	173700	84450550	16730	16730	16730	16730	0
71	20231024	173600	84450550	16730	16730	16730	16730	0
72	20231024	173500	84450550	16730	16730	16730	16730	0
73	20231024	173400	84450550	16730	16730	16730	16730	0
74	20231024	173300	84450550	16730	16730	16730	16730	0
75	20231024	173200	84450550	16730	16730	16730	16730	0
76	20231024	173100	84450550	16730	16730	16730	16730	0
77	20231024	173000	84450550	16730	16730	16730	16730	0
78	20231024	172900	84450550	16730	16730	16730	16730	0
79	20231024	172800	84450550	16730	16730	16730	16730	0
80	20231024	172700	84450550	16730	16730	16730	16730	0
81	20231024	172600	84450550	16730	16730	16730	16730	0
82	20231024	172500	84450550	16730	16730	16730	16730	0
83	20231024	172400	84450550	16730	16730	16730	16730	0
84	20231024	172300	84450550	16730	16730	16730	16730	0
85	20231024	172200	84450550	16730	16730	16730	16730	0
86	20231024	172100	84450550	16730	16730	16730	16730	0
87	20231024	172000	84450550	16730	16730	16730	16730	0
88	20231024	171900	84450550	16730	16730	16730	16730	0
89	20231024	171800	84450550	16730	16730	16730	16730	0
90	20231024	171700	84450550	16730	16730	16730	16730	0
91	20231024	171600	84450550	16730	16730	16730	16730	0
92	20231024	171500	84450550	16730	16730	16730	16730	346
93	20231024	171400	84450550	16730	16730	16730	16730	0
94	20231024	171300	84450550	16730	16730	16730	16730	0
95	20231024	171200	84450550	16730	16730	16730	16730	0
96	20231024	171100	84450550	16730	16730	16730	16730	0
97	20231024	171000	84450550	16730	16730	16730	16730	0
98	20231024	170900	84450550	16730	16730	16730	16730	0
99	20231024	170800	84450550	16730	16730	16730	16730	0
100	20231024	170700	84450550	16730	16730	16730	16730	0
101	20231024	170600	84450550	16730	16730	16730	16730	0
102	20231024	170500	84450550	16730	16730	16730	16730	0
103	20231024	170400	84450550	16730	16730	16730	16730	0
104	20231024	170300	84450550	16730	16730	16730	16730	0
105	20231024	170200	84450550	16730	16730	16730	16730	0
106	20231024	170100	84450550	16730	16730	16730	16730	0
107	20231024	170000	84450550	16730	16730	16730	16730	0
108	20231024	165900	84450550	16730	16730	16730	16730	0
109	20231024	165800	84450550	16730	16730	16730	16730	0
110	20231024	165700	84450550	16730	16730	16730	16730	0
111	20231024	165600	84450550	16730	16730	16730	16730	0
112	20231024	165500	84450550	16730	16730	16730	16730	0
113	20231024	165400	84450550	16730	16730	16730	16730	0
114	20231024	165300	84450550	16730	16730	16730	16730	0
115	20231024	165200	84450550	16730	16730	16730	16730	0
116	20231024	165100	84450550	16730	16730	16730	16730	0
117	20231024	165000	84450550	16730	16730	16730	16730	0
118	20231024	164900	84450550	16730	16730	16730	16730	0
119	20231024	164800	84450550	16730	16730	16730	16730	0
120	20231024	164700	84450550	16730	16730	16730	16730	0
121	20231024	164600	84450550	16730	16730	16730	16730	0
122	20231024	164500	84450550	16730	16730	16730	16730	346
123	20231024	164400	84450550	16730	16730	16730	16730	0
124	20231024	164300	84450550	16730	16730	16730	16730	0
125	20231024	164200	84450550	16730	16730	16730	16730	0
126	20231024	164100	84450550	16730	16730	16730	16730	0
127	20231024	164000	84450550	16730	16730	16730	16730	0
128	20231024	163900	84450550	16730	16730	16730	16730	0
129	20231024	163800	84450550	16730	16730	16730	16730	0
130	20231024	163700	84450550	16730	16730	16730	16730	0
131	20231024	163600	84450550	16730	16730	16730	16730	0
132	20231024	163500	84450550	16730	16730	16730	16730	0
133	20231024	163400	84450550	16730	16730	16730	16730	0
134	20231024	163300	84450550	16730	16730	16730	16730	0
135	20231024	163200	84450550	16730	16730	16730	16730	0
136	20231024	163100	84450550	16730	16730	16730	16730	0
137	20231024	163000	84450550	16730	16730	16730	16730	0
138	20231024	162900	84450550	16730	16730	16730	16730	0
139	20231024	162800	84450550	16730	16730	16730	16730	0
140	20231024	162700	84450550	16730	16730	16730	16730	0
141	20231024	162600	84450550	16730	16730	16730	16730	0
142	20231024	162500	84450550	16730	16730	16730	16730	0
143	20231024	162400	84450550	16730	16730	16730	16730	0
144	20231024	162300	84450550	16730	16730	16730	16730	0
145	20231024	162200	84450550	16730	16730	16730	16730	0
146	20231024	162100	84450550	16730	16730	16730	16730	0
147	20231024	162000	84450550	16730	16730	16730	16730	0
148	20231024	161900	84450550	16730	16730	16730	16730	0
149	20231024	161800	84450550	16730	16730	16730	16730	0
150	20231024	161700	84450550	16730	16730	16730	16730	0
151	20231024	161600	84450550	16730	16730	16730	16730	0
152	20231024	161500	84450550	16730	16730	16730	16730	346
153	20231024	161400	84450550	16730	16730	16730	16730	0
154	20231024	161300	84450550	16730	16730	16730	16730	0
155	20231024	161200	84450550	16730	16730	16730	16730	0
156	20231024	161100	84450550	16730	16730	16730	16730	0
157	20231024	161000	84450550	16730	16730	16730	16730	0
158	20231024	160900	84450550	16730	16730	16730	16730	0
159	20231024	160800	84450550	16730	16730	16730	16730	0
160	20231024	160700	84450550	16730	16730	16730	16730	0
161	20231024	160600	84450550	16730	16730	16730	16730	0
162	20231024	160500	84450550	16730	16730	16730	16730	0
163	20231024	160400	84450550	16730	16730	16730	16730	0
164	20231024	160300	84450550	16730	16730	16730	16730	0
165	20231024	160200	84450550	16730	16730	16730	16730	0
166	20231024	160100	84450550	16730	16730	16730	16730	0
167	20231024	160000	84450550	16730	16730	16730	16730	0
168	20231024	155900	84450550	16730	16730	16730	16730	0
169	20231024	155800	84450550	16730	16730	16730	16730	0
170	20231024	155700	84450550	16730	16730	16730	16730	0
171	20231024	155600	84450550	16730	16730	16730	16730	0
172	20231024	155500	84450550	16730	16730	16730	16730	0
173	20231024	155400	84450550	16730	16730	16730	16730	0
174	20231024	155300	84450550	16730	16730	16730	16730	0
175	20231024	155200	84450550	16730	16730	16730	16730	0
176	20231024	155100	84450550	16730	16730	16730	16730	0
177	20231024	155000	84450550	16730	16730	16730	16730	0
178	20231024	154900	84450550	16730	16730	16730	16730	0
179	20231024	154800	84450550	16730	16730	16730	16730	0
180	20231024	154700	84450550	16730	16730	16730	16730	0
181	20231024	154600	84450550	16730	16730	16730	16730	0
182	20231024	154500	84450550	16730	16730	16730	16730	346
183	20231024	154400	84450550	16730	16730	16730	16730	0
184	20231024	154300	84450550	16730	16730	16730	16730	0
185	20231024	154200	84450550	16730	16730	16730	16730	0
186	20231024	154100	84450550	16730	16730	16730	16730	0
187	20231024	154000	84450550	16730	16730	16730	16730	0
188	20231024	153900	84450550	16730	16730	16730	16730	0
189	20231024	153800	84450550	16730	16730	16730	16730	0
190	20231024	153700	84450550	16730	16730	16730	16730	0
191	20231024	153600	84450550	16730	16730	16730	16730	0
192	20231024	153500	84450550	16730	16730	16730	16730	0
193	20231024	153400	84450550	16730	16730	16730	16730	0
194	20231024	153300	84450550	16730	16730	16730	16730	0
195	20231024	153200	84450550	16730	16730	16730	16730	0
196	20231024	153100	84450550	16730	16730	16730	16730	0
197	20231024	153000	84450550	16730	16730	16730	16730	346
198	20231024	152900	78661970	16700	16700	16700	16700	0
199	20231024	152800	78661970	16700	16700	16700	16700	0
200	20231024	152700	78661970	16700	16700	16700	16700	0
201	20231024	152600	78661970	16700	16700	16700	16700	0
202	20231024	152500	78661970	16700	16700	16700	16700	0
203	20231024	152400	78661970	16700	16700	16700	16700	0
204	20231024	152300	78661970	16700	16700	16700	16700	0
205	20231024	152200	78661970	16700	16700	16700	16700	0
206	20231024	152100	78661970	16700	16700	16700	16700	0
207	20231024	152000	78661970	16700	16700	16700	16700	0
208	20231024	151900	78661970	16700	16700	16700	16700	0
209	20231024	151800	78661970	16700	16700	16700	16700	0
210	20231024	151700	78661970	16700	16700	16700	16700	0
211	20231024	151600	78661970	16700	16700	16700	16700	1
212	20231024	151500	78645270	16650	16650	16650	16650	0
213	20231024	151400	78645270	16650	16650	16650	16650	0
214	20231024	151300	78645270	16650	16650	16650	16650	1
215	20231024	151200	78628620	16720	16590	16720	16590	200
216	20231024	151100	75288630	16590	16600	16600	16590	38
217	20231024	151000	74657840	16650	16650	16650	16650	1
218	20231024	150900	74641190	16600	16600	16600	16600	1
219	20231024	150800	74624590	16650	16650	16650	16650	0
220	20231024	150700	74624590	16650	16650	16650	16650	0
221	20231024	150600	74624590	16650	16650	16650	16650	0
222	20231024	150500	74624590	16650	16650	16650	16650	1
223	20231024	150400	74607940	16600	16600	16600	16600	0
224	20231024	150300	74607940	16600	16610	16610	16600	40
225	20231024	150200	73943860	16670	16670	16670	16670	0
226	20231024	150100	73943860	16670	16670	16670	16670	8
227	20231024	150000	73810500	16680	16680	16680	16680	0
228	20231024	145900	73810500	16680	16680	16680	16680	0
229	20231024	145800	73810500	16680	16680	16680	16680	0
230	20231024	145700	73810500	16680	16680	16680	16680	150
231	20231024	145600	71308500	16600	16600	16600	16600	0
232	20231024	145500	71308500	16600	16600	16600	16600	0
233	20231024	145400	71308500	16600	16600	16600	16600	0
234	20231024	145300	71308500	16600	16600	16600	16600	0
235	20231024	145200	71308500	16600	16610	16610	16600	230
236	20231024	145100	67489350	16720	16720	16720	16720	0
237	20231024	145000	67489350	16720	16720	16720	16720	0
238	20231024	144900	67489350	16720	16720	16720	16720	0
239	20231024	144800	67489350	16720	16720	16720	16720	0
240	20231024	144700	67489350	16720	16720	16720	16720	0
241	20231024	144600	67489350	16720	16720	16720	16720	0
242	20231024	144500	67489350	16720	16720	16720	16720	0
243	20231024	144400	67489350	16720	16720	16720	16720	0
244	20231024	144300	67489350	16720	16720	16720	16720	0
245	20231024	144200	67489350	16720	16720	16720	16720	0
246	20231024	144100	67489350	16720	16720	16720	16720	0
247	20231024	144000	67489350	16720	16720	16720	16720	0
248	20231024	143900	67489350	16720	16720	16720	16720	0
249	20231024	143800	67489350	16720	16720	16720	16720	0
250	20231024	143700	67489350	16720	16720	16720	16720	0
251	20231024	143600	67489350	16720	16720	16720	16720	0
252	20231024	143500	67489350	16720	16720	16720	16720	0
253	20231024	143400	67489350	16720	16720	16720	16720	0
254	20231024	143300	67489350	16720	16720	16720	16720	0
255	20231024	143200	67489350	16720	16720	16720	16720	0
256	20231024	143100	67489350	16720	16720	16720	16720	0
257	20231024	143000	67489350	16720	16720	16720	16720	0
258	20231024	142900	67489350	16720	16720	16720	16720	0
259	20231024	142800	67489350	16720	16720	16720	16720	0
260	20231024	142700	67489350	16720	16720	16720	16720	0
261	20231024	142600	67489350	16720	16720	16720	16720	0
262	20231024	142500	67489350	16720	16720	16720	16720	0
263	20231024	142400	67489350	16720	16720	16720	16720	1
264	20231024	142300	67472630	16720	16680	16720	16680	77
265	20231024	142200	66187960	16680	16680	16680	16680	0
266	20231024	142100	66187960	16680	16680	16680	16680	0
267	20231024	142000	66187960	16680	16680	16680	16680	0
268	20231024	141900	66187960	16680	16680	16680	16680	0
269	20231024	141800	66187960	16680	16680	16680	16680	0
270	20231024	141700	66187960	16680	16680	16680	16680	0
271	20231024	141600	66187960	16680	16680	16680	16680	0
272	20231024	141500	66187960	16680	16680	16680	16680	1
273	20231024	141400	66171280	16670	16670	16670	16670	0
274	20231024	141300	66171280	16670	16670	16670	16670	0
275	20231024	141200	66171280	16670	16670	16670	16670	37
276	20231024	141100	65554490	16670	16670	16670	16670	33
277	20231024	141000	65004380	16670	16670	16670	16670	0
278	20231024	140900	65004380	16670	16670	16670	16670	0
279	20231024	140800	65004380	16670	16670	16670	16670	0
280	20231024	140700	65004380	16670	16670	16670	16670	0
281	20231024	140600	65004380	16670	16670	16670	16670	0
282	20231024	140500	65004380	16670	16670	16670	16670	0
283	20231024	140400	65004380	16670	16670	16670	16670	0
284	20231024	140300	65004380	16670	16670	16670	16670	0
285	20231024	140200	65004380	16670	16670	16670	16670	0
286	20231024	140100	65004380	16670	16670	16670	16670	0
287	20231024	140000	65004380	16670	16670	16670	16670	0
288	20231024	135900	65004380	16670	16670	16670	16670	0
289	20231024	135800	65004380	16670	16670	16670	16670	1
290	20231024	135700	64987710	16570	16570	16570	16570	40
291	20231024	135600	64324910	16700	16700	16700	16700	0
292	20231024	135500	64324910	16700	16700	16700	16700	0
293	20231024	135400	64324910	16700	16700	16700	16700	0
294	20231024	135300	64324910	16700	16700	16700	16700	0
295	20231024	135200	64324910	16700	16700	16700	16700	0
296	20231024	135100	64324910	16700	16700	16700	16700	0
297	20231024	135000	64324910	16700	16700	16700	16700	0
298	20231024	134900	64324910	16700	16700	16700	16700	0
299	20231024	134800	64324910	16700	16700	16700	16700	0
300	20231024	134700	64324910	16700	16700	16700	16700	0
301	20231024	134600	64324910	16700	16700	16700	16700	0
302	20231024	134500	64324910	16700	16700	16700	16700	0
303	20231024	134400	64324910	16700	16700	16700	16700	0
304	20231024	134300	64324910	16700	16700	16700	16700	0
305	20231024	134200	64324910	16700	16700	16700	16700	2
306	20231024	134100	64291510	16720	16720	16720	16720	0
307	20231024	134000	64291510	16720	16720	16720	16720	0
308	20231024	133900	64291510	16720	16720	16720	16720	1
309	20231024	133800	64274790	16700	16700	16700	16700	0
310	20231024	133700	64274790	16700	16700	16700	16700	0
311	20231024	133600	64274790	16700	16700	16700	16700	0
312	20231024	133500	64274790	16700	16700	16700	16700	0
313	20231024	133400	64274790	16700	16700	16700	16700	0
314	20231024	133300	64274790	16700	16700	16700	16700	0
315	20231024	133200	64274790	16700	16700	16700	16700	0
316	20231024	133100	64274790	16700	16700	16700	16700	1
317	20231024	133000	64258090	16720	16720	16720	16720	50
318	20231024	132900	63422090	16720	16720	16720	16720	0
319	20231024	132800	63422090	16720	16720	16720	16720	0
320	20231024	132700	63422090	16720	16720	16720	16720	0
321	20231024	132600	63422090	16720	16720	16720	16720	0
322	20231024	132500	63422090	16720	16720	16720	16720	0
323	20231024	132400	63422090	16720	16720	16720	16720	0
324	20231024	132300	63422090	16720	16720	16720	16720	2
325	20231024	132200	63388650	16730	16730	16730	16730	0
326	20231024	132100	63388650	16730	16730	16730	16730	1
327	20231024	132000	63371920	16720	16720	16720	16720	0
328	20231024	131900	63371920	16720	16720	16720	16720	0
329	20231024	131800	63371920	16720	16710	16720	16710	80
330	20231024	131700	62034330	16720	16720	16720	16720	0
331	20231024	131600	62034330	16720	16720	16720	16720	0
332	20231024	131500	62034330	16720	16720	16720	16720	0
333	20231024	131400	62034330	16720	16720	16720	16720	0
334	20231024	131300	62034330	16720	16720	16720	16720	1
335	20231024	131200	62017610	16520	16520	16520	16520	48
336	20231024	131100	61224650	16690	16690	16690	16690	0
337	20231024	131000	61224650	16690	16690	16690	16690	0
338	20231024	130900	61224650	16690	16690	16690	16690	0
339	20231024	130800	61224650	16690	16690	16690	16690	1
340	20231024	130700	61207960	16690	16690	16690	16690	1
341	20231024	130600	61191270	16690	16690	16690	16690	0
342	20231024	130500	61191270	16690	16690	16690	16690	0
343	20231024	130400	61191270	16690	16690	16690	16690	0
344	20231024	130300	61191270	16690	16690	16690	16690	0
345	20231024	130200	61191270	16690	16690	16690	16690	0
346	20231024	130100	61191270	16690	16690	16690	16690	0
347	20231024	130000	61191270	16690	16690	16690	16690	0
348	20231024	125900	61191270	16690	16690	16690	16690	0
349	20231024	125800	61191270	16690	16690	16690	16690	0
350	20231024	125700	61191270	16690	16690	16690	16690	0
351	20231024	125600	61191270	16690	16690	16690	16690	0
352	20231024	125500	61191270	16690	16690	16690	16690	0
353	20231024	125400	61191270	16690	16690	16690	16690	0
354	20231024	125300	61191270	16690	16690	16690	16690	0
355	20231024	125200	61191270	16690	16690	16690	16690	1
356	20231024	125100	61174580	16580	16580	16580	16580	127
357	20231024	125000	59068920	16580	16580	16580	16580	1
358	20231024	124900	59052340	16580	16580	16580	16580	0
359	20231024	124800	59052340	16580	16580	16580	16580	0
360	20231024	124700	59052340	16580	16580	16580	16580	0
361	20231024	124600	59052340	16580	16580	16580	16580	0
362	20231024	124500	59052340	16580	16580	16580	16580	0
363	20231024	124400	59052340	16580	16580	16580	16580	0
364	20231024	124300	59052340	16580	16580	16580	16580	0
365	20231024	124200	59052340	16580	16580	16580	16580	0
366	20231024	124100	59052340	16580	16580	16580	16580	0
367	20231024	124000	59052340	16580	16580	16580	16580	0
368	20231024	123900	59052340	16580	16580	16580	16580	0
369	20231024	123800	59052340	16580	16580	16580	16580	0
370	20231024	123700	59052340	16580	16580	16580	16580	0
371	20231024	123600	59052340	16580	16580	16580	16580	2
372	20231024	123500	59019180	16560	16560	16560	16560	3
373	20231024	123400	58969500	16500	16500	16500	16500	0
374	20231024	123300	58969500	16500	16500	16500	16500	0
375	20231024	123200	58969500	16500	16500	16500	16500	0
376	20231024	123100	58969500	16500	16500	16500	16500	0
377	20231024	123000	58969500	16500	16500	16500	16500	0
378	20231024	122900	58969500	16500	16500	16500	16500	0
379	20231024	122800	58969500	16500	16500	16500	16500	0
380	20231024	122700	58969500	16500	16500	16500	16500	0
381	20231024	122600	58969500	16500	16500	16500	16500	0
382	20231024	122500	58969500	16500	16500	16500	16500	0
383	20231024	122400	58969500	16500	16500	16500	16500	70
384	20231024	122300	57814500	16500	16500	16500	16500	0
385	20231024	122200	57814500	16500	16500	16500	16500	70
386	20231024	122100	56659500	16490	16490	16490	16490	0
387	20231024	122000	56659500	16490	16500	16500	16490	100
388	20231024	121900	55010480	16490	16530	16530	16490	70
389	20231024	121800	53855880	16490	16490	16490	16490	0
390	20231024	121700	53855880	16490	16490	16490	16490	0
391	20231024	121600	53855880	16490	16490	16490	16490	0
392	20231024	121500	53855880	16490	16490	16490	16490	5
393	20231024	121400	53773430	16560	16560	16560	16560	0
394	20231024	121300	53773430	16560	16560	16560	16560	5
395	20231024	121200	53690630	16560	16560	16560	16560	0
396	20231024	121100	53690630	16560	16560	16560	16560	0
397	20231024	121000	53690630	16560	16560	16560	16560	150
398	20231024	120900	51206630	16560	16560	16560	16560	0
399	20231024	120800	51206630	16560	16560	16560	16560	0
400	20231024	120700	51206630	16560	16560	16560	16560	1
401	20231024	120600	51190070	16510	16510	16510	16510	0
402	20231024	120500	51190070	16510	16510	16510	16510	0
403	20231024	120400	51190070	16510	16600	16600	16510	190
404	20231024	120300	48050560	16600	16600	16600	16600	0
405	20231024	120200	48050560	16600	16600	16600	16600	0
406	20231024	120100	48050560	16600	16600	16600	16600	0
407	20231024	120000	48050560	16600	16600	16600	16600	0
408	20231024	115900	48050560	16600	16600	16600	16600	0
409	20231024	115800	48050560	16600	16600	16600	16600	0
410	20231024	115700	48050560	16600	16600	16600	16600	0
411	20231024	115600	48050560	16600	16610	16610	16600	100
412	20231024	115500	46390550	16680	16680	16680	16680	0
413	20231024	115400	46390550	16680	16680	16680	16680	0
414	20231024	115300	46390550	16680	16680	16680	16680	0
415	20231024	115200	46390550	16680	16680	16680	16680	0
416	20231024	115100	46390550	16680	16680	16680	16680	0
417	20231024	115000	46390550	16680	16680	16680	16680	0
418	20231024	114900	46390550	16680	16680	16680	16680	0
419	20231024	114800	46390550	16680	16680	16680	16680	0
420	20231024	114700	46390550	16680	16680	16680	16680	0
421	20231024	114600	46390550	16680	16680	16680	16680	0
422	20231024	114500	46390550	16680	16680	16680	16680	0
423	20231024	114400	46390550	16680	16680	16680	16680	0
424	20231024	114300	46390550	16680	16680	16680	16680	0
425	20231024	114200	46390550	16680	16680	16680	16680	0
426	20231024	114100	46390550	16680	16680	16680	16680	0
427	20231024	114000	46390550	16680	16680	16680	16680	0
428	20231024	113900	46390550	16680	16680	16680	16680	0
429	20231024	113800	46390550	16680	16680	16680	16680	0
430	20231024	113700	46390550	16680	16680	16680	16680	0
431	20231024	113600	46390550	16680	16680	16680	16680	0
432	20231024	113500	46390550	16680	16680	16680	16680	0
433	20231024	113400	46390550	16680	16680	16680	16680	10
434	20231024	113300	46223750	16690	16690	16690	16690	0
435	20231024	113200	46223750	16690	16690	16690	16690	0
436	20231024	113100	46223750	16690	16690	16690	16690	0
437	20231024	113000	46223750	16690	16690	16690	16690	1
438	20231024	112900	46207060	16690	16690	16690	16690	0
439	20231024	112800	46207060	16690	16690	16690	16690	0
440	20231024	112700	46207060	16690	16690	16690	16690	0
441	20231024	112600	46207060	16690	16690	16690	16690	0
442	20231024	112500	46207060	16690	16690	16690	16690	0
443	20231024	112400	46207060	16690	16690	16690	16690	1
444	20231024	112300	46190370	16690	16690	16690	16690	0
445	20231024	112200	46190370	16690	16690	16690	16690	0
446	20231024	112100	46190370	16690	16690	16690	16690	0
447	20231024	112000	46190370	16690	16690	16690	16690	0
448	20231024	111900	46190370	16690	16690	16690	16690	1
449	20231024	111800	46173680	16700	16700	16700	16700	0
450	20231024	111700	46173680	16700	16700	16700	16700	0
451	20231024	111600	46173680	16700	16700	16700	16700	0
452	20231024	111500	46173680	16700	16700	16700	16700	0
453	20231024	111400	46173680	16700	16700	16700	16700	0
454	20231024	111300	46173680	16700	16700	16700	16700	0
455	20231024	111200	46173680	16700	16700	16700	16700	0
456	20231024	111100	46173680	16700	16700	16700	16700	0
457	20231024	111000	46173680	16700	16700	16700	16700	0
458	20231024	110900	46173680	16700	16700	16700	16700	0
459	20231024	110800	46173680	16700	16700	16700	16700	0
460	20231024	110700	46173680	16700	16700	16700	16700	0
461	20231024	110600	46173680	16700	16700	16700	16700	0
462	20231024	110500	46173680	16700	16700	16700	16700	0
463	20231024	110400	46173680	16700	16700	16700	16700	0
464	20231024	110300	46173680	16700	16700	16700	16700	0
465	20231024	110200	46173680	16700	16700	16700	16700	0
466	20231024	110100	46173680	16700	16700	16700	16700	0
467	20231024	110000	46173680	16700	16700	16700	16700	0
468	20231024	105900	46173680	16700	16700	16700	16700	0
469	20231024	105800	46173680	16700	16700	16700	16700	0
470	20231024	105700	46173680	16700	16700	16700	16700	0
471	20231024	105600	46173680	16700	16700	16700	16700	0
472	20231024	105500	46173680	16700	16700	16700	16700	1
473	20231024	105400	46156980	16700	16700	16700	16700	0
474	20231024	105300	46156980	16700	16700	16700	16700	0
475	20231024	105200	46156980	16700	16700	16700	16700	0
476	20231024	105100	46156980	16700	16700	16700	16700	0
477	20231024	105000	46156980	16700	16700	16700	16700	0
478	20231024	104900	46156980	16700	16700	16700	16700	0
479	20231024	104800	46156980	16700	16700	16700	16700	0
480	20231024	104700	46156980	16700	16700	16700	16700	0
481	20231024	104600	46156980	16700	16700	16700	16700	0
482	20231024	104500	46156980	16700	16700	16700	16700	0
483	20231024	104400	46156980	16700	16700	16700	16700	0
484	20231024	104300	46156980	16700	16700	16700	16700	0
485	20231024	104200	46156980	16700	16700	16700	16700	1
486	20231024	104100	46140280	16630	16630	16630	16630	0
487	20231024	104000	46140280	16630	16630	16630	16630	0
488	20231024	103900	46140280	16630	16630	16630	16630	0
489	20231024	103800	46140280	16630	16630	16630	16630	561
490	20231024	103700	36810850	16630	16630	16630	16630	11
491	20231024	103600	36627920	16630	16630	16630	16630	2
492	20231024	103500	36594660	16630	16630	16630	16630	0
493	20231024	103400	36594660	16630	16630	16630	16630	7
494	20231024	103300	36478250	16630	16630	16630	16630	0
495	20231024	103200	36478250	16630	16630	16630	16630	0
496	20231024	103100	36478250	16630	16630	16630	16630	0
497	20231024	103000	36478250	16630	16630	16630	16630	0
498	20231024	102900	36478250	16630	16630	16630	16630	0
499	20231024	102800	36478250	16630	16630	16630	16630	440
500	20231024	102700	29161050	16630	16630	16630	16630	0
501	20231024	102600	29161050	16630	16630	16630	16630	0
502	20231024	102500	29161050	16630	16630	16630	16630	0
503	20231024	102400	29161050	16630	16630	16630	16630	0
504	20231024	102300	29161050	16630	16630	16630	16630	105
505	20231024	102200	27414900	16630	16630	16630	16630	0
506	20231024	102100	27414900	16630	16630	16630	16630	0
507	20231024	102000	27414900	16630	16630	16630	16630	0
508	20231024	101900	27414900	16630	16630	16630	16630	0
509	20231024	101800	27414900	16630	16630	16630	16630	0
510	20231024	101700	27414900	16630	16630	16630	16630	204
511	20231024	101600	24022380	16630	16630	16630	16630	0
512	20231024	101500	24022380	16630	16630	16630	16630	286
513	20231024	101400	19266200	16630	16680	16680	16630	462
514	20231024	101300	11579790	16680	16680	16680	16680	0
515	20231024	101200	11579790	16680	16680	16680	16680	0
516	20231024	101100	11579790	16680	16680	16680	16680	0
517	20231024	101000	11579790	16680	16730	16730	16680	325
518	20231024	100900	6158690	16750	16750	16750	16750	0
519	20231024	100800	6158690	16750	16750	16750	16750	0
520	20231024	100700	6158690	16750	16750	16750	16750	0
521	20231024	100600	6158690	16750	16750	16750	16750	0
522	20231024	100500	6158690	16750	16750	16750	16750	0
523	20231024	100400	6158690	16750	16750	16750	16750	0
524	20231024	100300	6158690	16750	16750	16750	16750	0
525	20231024	100200	6158690	16750	16750	16750	16750	0
526	20231024	100100	6158690	16750	16750	16750	16750	0
527	20231024	100000	6158690	16750	16750	16750	16750	0
528	20231024	095900	6158690	16750	16750	16750	16750	0
529	20231024	095800	6158690	16750	16750	16750	16750	32
530	20231024	095700	5622690	16750	16750	16750	16750	0
531	20231024	095600	5622690	16750	16750	16750	16750	0
532	20231024	095500	5622690	16750	16800	16800	16750	150
533	20231024	095400	3110140	16810	16810	16810	16810	0
534	20231024	095300	3110140	16810	16810	16810	16810	0
535	20231024	095200	3110140	16810	16810	16810	16810	0
536	20231024	095100	3110140	16810	16810	16810	16810	0
537	20231024	095000	3110140	16810	16810	16810	16810	16
538	20231024	094900	2841180	16810	16810	16810	16810	0
539	20231024	094800	2841180	16810	16810	16810	16810	0
540	20231024	094700	2841180	16810	16810	16810	16810	0
541	20231024	094600	2841180	16810	16810	16810	16810	0
542	20231024	094500	2841180	16810	16810	16810	16810	0
543	20231024	094400	2841180	16810	16810	16810	16810	0
544	20231024	094300	2841180	16810	16810	16810	16810	20
545	20231024	094200	2504980	16810	16810	16810	16810	0
546	20231024	094100	2504980	16810	16810	16810	16810	0
547	20231024	094000	2504980	16810	16810	16810	16810	0
548	20231024	093900	2504980	16810	16810	16810	16810	0
549	20231024	093800	2504980	16810	16810	16810	16810	0
550	20231024	093700	2504980	16810	16810	16810	16810	0
551	20231024	093600	2504980	16810	16810	16810	16810	0
552	20231024	093500	2504980	16810	16810	16810	16810	1
553	20231024	093400	2488170	16810	16810	16810	16810	0
554	20231024	093300	2488170	16810	16810	16810	16810	145
555	20231024	093200	50720	16890	16890	16890	16890	0
556	20231024	093100	50720	16890	16890	16890	16890	1
557	20231024	093000	33830	16910	16910	16910	16910	0
558	20231024	092900	33830	16910	16910	16910	16910	0
559	20231024	092800	33830	16910	16910	16910	16910	0
560	20231024	092700	33830	16910	16910	16910	16910	0
561	20231024	092600	33830	16910	16910	16910	16910	0
562	20231024	092500	33830	16910	16910	16910	16910	0
563	20231024	092400	33830	16910	16910	16910	16910	0
564	20231024	092300	33830	16910	16910	16910	16910	0
565	20231024	092200	33830	16910	16910	16910	16910	0
566	20231024	092100	33830	16910	16910	16910	16910	0
567	20231024	092000	33830	16910	16910	16910	16910	0
568	20231024	091900	33830	16910	16910	16910	16910	0
569	20231024	091800	33830	16910	16910	16910	16910	0
570	20231024	091700	33830	16910	16910	16910	16910	0
571	20231024	091600	33830	16910	16910	16910	16910	0
572	20231024	091500	33830	16910	16910	16910	16910	0
573	20231024	091400	33830	16910	16910	16910	16910	0
574	20231024	091300	33830	16910	16910	16910	16910	0
575	20231024	091200	33830	16910	16910	16910	16910	0
576	20231024	091100	33830	16910	16910	16910	16910	0
577	20231024	091000	33830	16910	16910	16910	16910	0
578	20231024	090900	33830	16910	16910	16910	16910	1
579	20231024	090800	16920	16920	16920	16920	16920	0
580	20231024	090700	16920	16920	16920	16920	16920	0
581	20231024	090600	16920	16920	16920	16920	16920	0
582	20231024	090500	16920	16920	16920	16920	16920	0
583	20231024	090400	16920	16920	16920	16920	16920	0
584	20231024	090300	16920	16920	16920	16920	16920	0
585	20231024	090200	16920	16920	16920	16920	16920	0
586	20231024	090100	16920	16920	16920	16920	16920	0
587	20231024	090000	16920	16920	16920	16920	16920	1