KissMeData/006840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184800	73009490	17940	17940	17940	17940	58
3	20231030	184700	73009490	17940	17940	17940	17940	0
4	20231030	184600	73009490	17940	17940	17940	17940	0
5	20231030	184500	73009490	17940	17940	17940	17940	0
6	20231030	184400	73009490	17940	17940	17940	17940	0
7	20231030	184300	73009490	17940	17940	17940	17940	0
8	20231030	184200	73009490	17940	17940	17940	17940	0
9	20231030	184100	73009490	17940	17940	17940	17940	0
10	20231030	184000	73009490	17940	17940	17940	17940	0
11	20231030	183900	73009490	17940	17940	17940	17940	0
12	20231030	183800	73009490	17940	17940	17940	17940	0
13	20231030	183700	73009490	17940	17940	17940	17940	0
14	20231030	183600	73009490	17940	17940	17940	17940	0
15	20231030	183500	73009490	17940	17940	17940	17940	0
16	20231030	183400	73009490	17940	17940	17940	17940	0
17	20231030	183300	73009490	17940	17940	17940	17940	0
18	20231030	183200	73009490	17940	17940	17940	17940	0
19	20231030	183100	73009490	17940	17940	17940	17940	0
20	20231030	183000	73009490	17940	17940	17940	17940	0
21	20231030	182900	73009490	17940	17940	17940	17940	0
22	20231030	182800	73009490	17940	17940	17940	17940	0
23	20231030	182700	73009490	17940	17940	17940	17940	0
24	20231030	182600	73009490	17940	17940	17940	17940	0
25	20231030	182500	73009490	17940	17940	17940	17940	0
26	20231030	182400	73009490	17940	17940	17940	17940	0
27	20231030	182300	73009490	17940	17940	17940	17940	0
28	20231030	182200	73009490	17940	17940	17940	17940	0
29	20231030	182100	73009490	17940	17940	17940	17940	0
30	20231030	182000	73009490	17940	17940	17940	17940	0
31	20231030	181900	73009490	17940	17940	17940	17940	0
32	20231030	181800	73009490	17940	17940	17940	17940	58
33	20231030	181700	73009490	17940	17940	17940	17940	0
34	20231030	181600	73009490	17940	17940	17940	17940	0
35	20231030	181500	73009490	17940	17940	17940	17940	0
36	20231030	181400	73009490	17940	17940	17940	17940	0
37	20231030	181300	73009490	17940	17940	17940	17940	0
38	20231030	181200	73009490	17940	17940	17940	17940	0
39	20231030	181100	73009490	17940	17940	17940	17940	0
40	20231030	181000	73009490	17940	17940	17940	17940	0
41	20231030	180900	73009490	17940	17940	17940	17940	0
42	20231030	180800	73009490	17940	17940	17940	17940	0
43	20231030	180700	73009490	17940	17940	17940	17940	0
44	20231030	180600	73009490	17940	17940	17940	17940	0
45	20231030	180500	73009490	17940	17940	17940	17940	0
46	20231030	180400	73009490	17940	17940	17940	17940	0
47	20231030	180300	73009490	17940	17940	17940	17940	0
48	20231030	180200	73009490	17940	17940	17940	17940	0
49	20231030	180100	73009490	17940	17940	17940	17940	0
50	20231030	180000	73009490	17940	17940	17940	17940	0
51	20231030	175900	73009490	17940	17940	17940	17940	0
52	20231030	175800	73009490	17940	17940	17940	17940	0
53	20231030	175700	73009490	17940	17940	17940	17940	0
54	20231030	175600	73009490	17940	17940	17940	17940	0
55	20231030	175500	73009490	17940	17940	17940	17940	0
56	20231030	175400	73009490	17940	17940	17940	17940	0
57	20231030	175300	73009490	17940	17940	17940	17940	0
58	20231030	175200	73009490	17940	17940	17940	17940	0
59	20231030	175100	73009490	17940	17940	17940	17940	0
60	20231030	175000	73009490	17940	17940	17940	17940	0
61	20231030	174900	73009490	17940	17940	17940	17940	0
62	20231030	174800	73009490	17940	17940	17940	17940	58
63	20231030	174700	73009490	17940	17940	17940	17940	0
64	20231030	174600	73009490	17940	17940	17940	17940	0
65	20231030	174500	73009490	17940	17940	17940	17940	0
66	20231030	174400	73009490	17940	17940	17940	17940	0
67	20231030	174300	73009490	17940	17940	17940	17940	0
68	20231030	174200	73009490	17940	17940	17940	17940	0
69	20231030	174100	73009490	17940	17940	17940	17940	0
70	20231030	174000	73009490	17940	17940	17940	17940	0
71	20231030	173900	73009490	17940	17940	17940	17940	0
72	20231030	173800	73009490	17940	17940	17940	17940	0
73	20231030	173700	73009490	17940	17940	17940	17940	0
74	20231030	173600	73009490	17940	17940	17940	17940	0
75	20231030	173500	73009490	17940	17940	17940	17940	0
76	20231030	173400	73009490	17940	17940	17940	17940	0
77	20231030	173300	73009490	17940	17940	17940	17940	0
78	20231030	173200	73009490	17940	17940	17940	17940	0
79	20231030	173100	73009490	17940	17940	17940	17940	0
80	20231030	173000	73009490	17940	17940	17940	17940	0
81	20231030	172900	73009490	17940	17940	17940	17940	0
82	20231030	172800	73009490	17940	17940	17940	17940	0
83	20231030	172700	73009490	17940	17940	17940	17940	0
84	20231030	172600	73009490	17940	17940	17940	17940	0
85	20231030	172500	73009490	17940	17940	17940	17940	0
86	20231030	172400	73009490	17940	17940	17940	17940	0
87	20231030	172300	73009490	17940	17940	17940	17940	0
88	20231030	172200	73009490	17940	17940	17940	17940	0
89	20231030	172100	73009490	17940	17940	17940	17940	0
90	20231030	172000	73009490	17940	17940	17940	17940	0
91	20231030	171900	73009490	17940	17940	17940	17940	0
92	20231030	171800	73009490	17940	17940	17940	17940	58
93	20231030	171700	73009490	17940	17940	17940	17940	0
94	20231030	171600	73009490	17940	17940	17940	17940	0
95	20231030	171500	73009490	17940	17940	17940	17940	0
96	20231030	171400	73009490	17940	17940	17940	17940	0
97	20231030	171300	73009490	17940	17940	17940	17940	0
98	20231030	171200	73009490	17940	17940	17940	17940	0
99	20231030	171100	73009490	17940	17940	17940	17940	0
100	20231030	171000	73009490	17940	17940	17940	17940	0
101	20231030	170900	73009490	17940	17940	17940	17940	0
102	20231030	170800	73009490	17940	17940	17940	17940	0
103	20231030	170700	73009490	17940	17940	17940	17940	0
104	20231030	170600	73009490	17940	17940	17940	17940	0
105	20231030	170500	73009490	17940	17940	17940	17940	0
106	20231030	170400	73009490	17940	17940	17940	17940	0
107	20231030	170300	73009490	17940	17940	17940	17940	0
108	20231030	170200	73009490	17940	17940	17940	17940	0
109	20231030	170100	73009490	17940	17940	17940	17940	0
110	20231030	170000	73009490	17940	17940	17940	17940	0
111	20231030	165900	73009490	17940	17940	17940	17940	0
112	20231030	165800	73009490	17940	17940	17940	17940	0
113	20231030	165700	73009490	17940	17940	17940	17940	0
114	20231030	165600	73009490	17940	17940	17940	17940	0
115	20231030	165500	73009490	17940	17940	17940	17940	0
116	20231030	165400	73009490	17940	17940	17940	17940	0
117	20231030	165300	73009490	17940	17940	17940	17940	0
118	20231030	165200	73009490	17940	17940	17940	17940	0
119	20231030	165100	73009490	17940	17940	17940	17940	0
120	20231030	165000	73009490	17940	17940	17940	17940	0
121	20231030	164900	73009490	17940	17940	17940	17940	0
122	20231030	164800	73009490	17940	17940	17940	17940	58
123	20231030	164700	73009490	17940	17940	17940	17940	0
124	20231030	164600	73009490	17940	17940	17940	17940	0
125	20231030	164500	73009490	17940	17940	17940	17940	0
126	20231030	164400	73009490	17940	17940	17940	17940	0
127	20231030	164300	73009490	17940	17940	17940	17940	0
128	20231030	164200	73009490	17940	17940	17940	17940	0
129	20231030	164100	73009490	17940	17940	17940	17940	0
130	20231030	164000	73009490	17940	17940	17940	17940	0
131	20231030	163900	73009490	17940	17940	17940	17940	0
132	20231030	163800	73009490	17940	17940	17940	17940	0
133	20231030	163700	73009490	17940	17940	17940	17940	0
134	20231030	163600	73009490	17940	17940	17940	17940	0
135	20231030	163500	73009490	17940	17940	17940	17940	0
136	20231030	163400	73009490	17940	17940	17940	17940	0
137	20231030	163300	73009490	17940	17940	17940	17940	0
138	20231030	163200	73009490	17940	17940	17940	17940	0
139	20231030	163100	73009490	17940	17940	17940	17940	0
140	20231030	163000	73009490	17940	17940	17940	17940	0
141	20231030	162900	73009490	17940	17940	17940	17940	0
142	20231030	162800	73009490	17940	17940	17940	17940	0
143	20231030	162700	73009490	17940	17940	17940	17940	0
144	20231030	162600	73009490	17940	17940	17940	17940	0
145	20231030	162500	73009490	17940	17940	17940	17940	0
146	20231030	162400	73009490	17940	17940	17940	17940	0
147	20231030	162300	73009490	17940	17940	17940	17940	0
148	20231030	162200	73009490	17940	17940	17940	17940	0
149	20231030	162100	73009490	17940	17940	17940	17940	0
150	20231030	162000	73009490	17940	17940	17940	17940	0
151	20231030	161900	73009490	17940	17940	17940	17940	0
152	20231030	161800	73009490	17940	17940	17940	17940	58
153	20231030	161700	73009490	17940	17940	17940	17940	0
154	20231030	161600	73009490	17940	17940	17940	17940	0
155	20231030	161500	73009490	17940	17940	17940	17940	0
156	20231030	161400	73009490	17940	17940	17940	17940	0
157	20231030	161300	73009490	17940	17940	17940	17940	0
158	20231030	161200	73009490	17940	17940	17940	17940	0
159	20231030	161100	73009490	17940	17940	17940	17940	0
160	20231030	161000	73009490	17940	17940	17940	17940	0
161	20231030	160900	73009490	17940	17940	17940	17940	0
162	20231030	160800	73009490	17940	17940	17940	17940	0
163	20231030	160700	73009490	17940	17940	17940	17940	0
164	20231030	160600	73009490	17940	17940	17940	17940	0
165	20231030	160500	73009490	17940	17940	17940	17940	0
166	20231030	160400	73009490	17940	17940	17940	17940	0
167	20231030	160300	73009490	17940	17940	17940	17940	0
168	20231030	160200	73009490	17940	17940	17940	17940	0
169	20231030	160100	73009490	17940	17940	17940	17940	0
170	20231030	160000	73009490	17940	17940	17940	17940	0
171	20231030	155900	73009490	17940	17940	17940	17940	0
172	20231030	155800	73009490	17940	17940	17940	17940	0
173	20231030	155700	73009490	17940	17940	17940	17940	0
174	20231030	155600	73009490	17940	17940	17940	17940	0
175	20231030	155500	73009490	17940	17940	17940	17940	0
176	20231030	155400	73009490	17940	17940	17940	17940	0
177	20231030	155300	73009490	17940	17940	17940	17940	0
178	20231030	155200	73009490	17940	17940	17940	17940	0
179	20231030	155100	73009490	17940	17940	17940	17940	0
180	20231030	155000	73009490	17940	17940	17940	17940	0
181	20231030	154900	73009490	17940	17940	17940	17940	0
182	20231030	154800	73009490	17940	17940	17940	17940	58
183	20231030	154700	73009490	17940	17940	17940	17940	0
184	20231030	154600	73009490	17940	17940	17940	17940	0
185	20231030	154500	73009490	17940	17940	17940	17940	0
186	20231030	154400	73009490	17940	17940	17940	17940	0
187	20231030	154300	73009490	17940	17940	17940	17940	0
188	20231030	154200	73009490	17940	17940	17940	17940	0
189	20231030	154100	73009490	17940	17940	17940	17940	0
190	20231030	154000	73009490	17940	17940	17940	17940	0
191	20231030	153900	73009490	17940	17940	17940	17940	0
192	20231030	153800	73009490	17940	17940	17940	17940	0
193	20231030	153700	73009490	17940	17940	17940	17940	0
194	20231030	153600	73009490	17940	17940	17940	17940	0
195	20231030	153500	73009490	17940	17940	17940	17940	0
196	20231030	153400	73009490	17940	17940	17940	17940	0
197	20231030	153300	73009490	17940	17940	17940	17940	0
198	20231030	153200	73009490	17940	17940	17940	17940	0
199	20231030	153100	73009490	17940	17940	17940	17940	0
200	20231030	153000	73009490	17940	17940	17940	17940	58
201	20231030	152900	71968970	17800	17800	17800	17800	0
202	20231030	152800	71968970	17800	17800	17800	17800	0
203	20231030	152700	71968970	17800	17800	17800	17800	0
204	20231030	152600	71968970	17800	17800	17800	17800	0
205	20231030	152500	71968970	17800	17800	17800	17800	0
206	20231030	152400	71968970	17800	17800	17800	17800	0
207	20231030	152300	71968970	17800	17800	17800	17800	0
208	20231030	152200	71968970	17800	17800	17800	17800	0
209	20231030	152100	71968970	17800	17800	17800	17800	0
210	20231030	152000	71968970	17800	17800	17800	17800	0
211	20231030	151900	71968970	17800	17800	17800	17800	2
212	20231030	151800	71933370	17730	17730	17730	17730	6
213	20231030	151700	71826990	17800	17800	17800	17800	1
214	20231030	151600	71809190	17730	17730	17730	17730	4
215	20231030	151500	71738270	17800	17800	17800	17800	0
216	20231030	151400	71738270	17800	17800	17800	17800	0
217	20231030	151300	71738270	17800	17800	17800	17800	1
218	20231030	151200	71720470	17780	17780	17780	17780	9
219	20231030	151100	71560450	17800	17800	17800	17800	0
220	20231030	151000	71560450	17800	17780	17800	17780	2
221	20231030	150900	71524870	17800	17800	17800	17800	0
222	20231030	150800	71524870	17800	17800	17800	17800	0
223	20231030	150700	71524870	17800	17800	17800	17800	0
224	20231030	150600	71524870	17800	17800	17800	17800	1
225	20231030	150500	71507070	17800	17800	17800	17800	0
226	20231030	150400	71507070	17800	17800	17800	17800	0
227	20231030	150300	71507070	17800	17800	17800	17800	0
228	20231030	150200	71507070	17800	17800	17800	17800	0
229	20231030	150100	71507070	17800	17800	17800	17800	0
230	20231030	150000	71507070	17800	17800	17800	17800	0
231	20231030	145900	71507070	17800	17800	17800	17800	1
232	20231030	145800	71489270	17790	17790	17790	17790	0
233	20231030	145700	71489270	17790	17790	17790	17790	0
234	20231030	145600	71489270	17790	17790	17790	17790	0
235	20231030	145500	71489270	17790	17790	17790	17790	0
236	20231030	145400	71489270	17790	17790	17790	17790	3
237	20231030	145300	71435900	17790	17790	17790	17790	2
238	20231030	145200	71400320	17800	17800	17800	17800	0
239	20231030	145100	71400320	17800	17800	17800	17800	0
240	20231030	145000	71400320	17800	17800	17800	17800	0
241	20231030	144900	71400320	17800	17800	17800	17800	0
242	20231030	144800	71400320	17800	17800	17800	17800	0
243	20231030	144700	71400320	17800	17800	17800	17800	0
244	20231030	144600	71400320	17800	17800	17800	17800	0
245	20231030	144500	71400320	17800	17800	17800	17800	0
246	20231030	144400	71400320	17800	17800	17800	17800	0
247	20231030	144300	71400320	17800	17800	17800	17800	0
248	20231030	144200	71400320	17800	17800	17800	17800	0
249	20231030	144100	71400320	17800	17800	17800	17800	0
250	20231030	144000	71400320	17800	17800	17800	17800	0
251	20231030	143900	71400320	17800	17800	17800	17800	0
252	20231030	143800	71400320	17800	17800	17800	17800	0
253	20231030	143700	71400320	17800	17800	17800	17800	0
254	20231030	143600	71400320	17800	17800	17800	17800	0
255	20231030	143500	71400320	17800	17800	17800	17800	0
256	20231030	143400	71400320	17800	17800	17800	17800	0
257	20231030	143300	71400320	17800	17800	17800	17800	1
258	20231030	143200	71382520	17800	17810	17810	17800	82
259	20231030	143100	69922490	17970	17970	17970	17970	0
260	20231030	143000	69922490	17970	17970	17970	17970	0
261	20231030	142900	69922490	17970	17970	17970	17970	0
262	20231030	142800	69922490	17970	17970	17970	17970	0
263	20231030	142700	69922490	17970	17970	17970	17970	0
264	20231030	142600	69922490	17970	17970	17970	17970	0
265	20231030	142500	69922490	17970	17970	17970	17970	0
266	20231030	142400	69922490	17970	17970	17970	17970	0
267	20231030	142300	69922490	17970	17970	17970	17970	0
268	20231030	142200	69922490	17970	17970	17970	17970	0
269	20231030	142100	69922490	17970	17970	17970	17970	0
270	20231030	142000	69922490	17970	17970	17970	17970	2
271	20231030	141900	69886550	17800	17800	17800	17800	0
272	20231030	141800	69886550	17800	17800	17800	17800	0
273	20231030	141700	69886550	17800	17800	17800	17800	0
274	20231030	141600	69886550	17800	17800	17800	17800	0
275	20231030	141500	69886550	17800	17800	17800	17800	0
276	20231030	141400	69886550	17800	17800	17800	17800	0
277	20231030	141300	69886550	17800	17800	17800	17800	1
278	20231030	141200	69868750	17800	17800	17800	17800	1
279	20231030	141100	69850950	17800	17800	17800	17800	80
280	20231030	141000	68426950	17970	17970	17970	17970	0
281	20231030	140900	68426950	17970	17970	17970	17970	0
282	20231030	140800	68426950	17970	17970	17970	17970	0
283	20231030	140700	68426950	17970	17970	17970	17970	0
284	20231030	140600	68426950	17970	17970	17970	17970	0
285	20231030	140500	68426950	17970	17970	17970	17970	0
286	20231030	140400	68426950	17970	17970	17970	17970	0
287	20231030	140300	68426950	17970	17970	17970	17970	0
288	20231030	140200	68426950	17970	17970	17970	17970	0
289	20231030	140100	68426950	17970	17970	17970	17970	0
290	20231030	140000	68426950	17970	17970	17970	17970	0
291	20231030	135900	68426950	17970	17970	17970	17970	1
292	20231030	135800	68408980	17680	17970	17970	17680	109
293	20231030	135700	66468230	17970	17970	17970	17970	0
294	20231030	135600	66468230	17970	17970	17970	17970	0
295	20231030	135500	66468230	17970	17970	17970	17970	0
296	20231030	135400	66468230	17970	17970	17970	17970	0
297	20231030	135300	66468230	17970	17970	17970	17970	0
298	20231030	135200	66468230	17970	17970	17970	17970	0
299	20231030	135100	66468230	17970	17970	17970	17970	0
300	20231030	135000	66468230	17970	17970	17970	17970	0
301	20231030	134900	66468230	17970	17970	17970	17970	0
302	20231030	134800	66468230	17970	17970	17970	17970	0
303	20231030	134700	66468230	17970	17970	17970	17970	0
304	20231030	134600	66468230	17970	17970	17970	17970	2
305	20231030	134500	66432290	17950	17950	17950	17950	0
306	20231030	134400	66432290	17950	17950	17950	17950	0
307	20231030	134300	66432290	17950	17950	17950	17950	0
308	20231030	134200	66432290	17950	17950	17950	17950	0
309	20231030	134100	66432290	17950	17950	17950	17950	0
310	20231030	134000	66432290	17950	17950	17950	17950	0
311	20231030	133900	66432290	17950	17950	17950	17950	0
312	20231030	133800	66432290	17950	17950	17950	17950	0
313	20231030	133700	66432290	17950	17950	17950	17950	100
314	20231030	133600	64637290	17950	17950	17950	17950	300
315	20231030	133500	59252290	17950	17920	17950	17920	500
316	20231030	133400	50280830	17930	17930	17930	17930	0
317	20231030	133300	50280830	17930	17930	17930	17930	0
318	20231030	133200	50280830	17930	17930	17930	17930	0
319	20231030	133100	50280830	17930	17930	17930	17930	0
320	20231030	133000	50280830	17930	17930	17930	17930	0
321	20231030	132900	50280830	17930	17930	17930	17930	0
322	20231030	132800	50280830	17930	17930	17930	17930	0
323	20231030	132700	50280830	17930	17930	17930	17930	0
324	20231030	132600	50280830	17930	17930	17930	17930	0
325	20231030	132500	50280830	17930	17930	17930	17930	0
326	20231030	132400	50280830	17930	17930	17930	17930	0
327	20231030	132300	50280830	17930	17930	17930	17930	0
328	20231030	132200	50280830	17930	17930	17930	17930	0
329	20231030	132100	50280830	17930	17930	17930	17930	0
330	20231030	132000	50280830	17930	17930	17930	17930	0
331	20231030	131900	50280830	17930	17930	17930	17930	0
332	20231030	131800	50280830	17930	17930	17930	17930	0
333	20231030	131700	50280830	17930	17930	17930	17930	0
334	20231030	131600	50280830	17930	17930	17930	17930	0
335	20231030	131500	50280830	17930	17930	17930	17930	0
336	20231030	131400	50280830	17930	17930	17930	17930	0
337	20231030	131300	50280830	17930	17840	17930	17840	6
338	20231030	131200	50173610	17840	17850	17850	17840	310
339	20231030	131100	44641600	17850	17850	17850	17850	0
340	20231030	131000	44641600	17850	17850	17850	17850	0
341	20231030	130900	44641600	17850	17850	17850	17850	0
342	20231030	130800	44641600	17850	17850	17850	17850	0
343	20231030	130700	44641600	17850	17850	17850	17850	0
344	20231030	130600	44641600	17850	17850	17850	17850	0
345	20231030	130500	44641600	17850	17850	17850	17850	0
346	20231030	130400	44641600	17850	17850	17850	17850	0
347	20231030	130300	44641600	17850	17850	17850	17850	0
348	20231030	130200	44641600	17850	17850	17850	17850	50
349	20231030	130100	43749100	17850	17850	17850	17850	0
350	20231030	130000	43749100	17850	17850	17850	17850	240
351	20231030	125900	39465100	17950	17950	17950	17950	0
352	20231030	125800	39465100	17950	17950	17950	17950	0
353	20231030	125700	39465100	17950	17950	17950	17950	0
354	20231030	125600	39465100	17950	17950	17950	17950	0
355	20231030	125500	39465100	17950	17950	17950	17950	0
356	20231030	125400	39465100	17950	17950	17950	17950	0
357	20231030	125300	39465100	17950	17950	17950	17950	0
358	20231030	125200	39465100	17950	17950	17950	17950	0
359	20231030	125100	39465100	17950	17950	17950	17950	0
360	20231030	125000	39465100	17950	17950	17950	17950	0
361	20231030	124900	39465100	17950	17950	17950	17950	0
362	20231030	124800	39465100	17950	17950	17950	17950	0
363	20231030	124700	39465100	17950	17950	17950	17950	0
364	20231030	124600	39465100	17950	17950	17950	17950	0
365	20231030	124500	39465100	17950	17950	17950	17950	0
366	20231030	124400	39465100	17950	17950	17950	17950	0
367	20231030	124300	39465100	17950	17950	17950	17950	0
368	20231030	124200	39465100	17950	17950	17950	17950	0
369	20231030	124100	39465100	17950	17950	17950	17950	0
370	20231030	124000	39465100	17950	17950	17950	17950	0
371	20231030	123900	39465100	17950	17950	17950	17950	0
372	20231030	123800	39465100	17950	17950	17950	17950	0
373	20231030	123700	39465100	17950	17950	17950	17950	0
374	20231030	123600	39465100	17950	17950	17950	17950	0
375	20231030	123500	39465100	17950	17950	17950	17950	0
376	20231030	123400	39465100	17950	17950	17950	17950	0
377	20231030	123300	39465100	17950	17950	17950	17950	0
378	20231030	123200	39465100	17950	17950	17950	17950	0
379	20231030	123100	39465100	17950	17950	17950	17950	0
380	20231030	123000	39465100	17950	17950	17950	17950	0
381	20231030	122900	39465100	17950	17950	17950	17950	0
382	20231030	122800	39465100	17950	17950	17950	17950	18
383	20231030	122700	39142000	17950	17950	17950	17950	0
384	20231030	122600	39142000	17950	17950	17950	17950	0
385	20231030	122500	39142000	17950	17950	17950	17950	0
386	20231030	122400	39142000	17950	17940	17950	17940	5
387	20231030	122300	39052270	17950	17950	17950	17950	0
388	20231030	122200	39052270	17950	17950	17950	17950	0
389	20231030	122100	39052270	17950	17950	17950	17950	0
390	20231030	122000	39052270	17950	17950	17950	17950	0
391	20231030	121900	39052270	17950	17950	17950	17950	0
392	20231030	121800	39052270	17950	17950	17950	17950	0
393	20231030	121700	39052270	17950	17950	17950	17950	0
394	20231030	121600	39052270	17950	17950	17950	17950	0
395	20231030	121500	39052270	17950	17950	17950	17950	2
396	20231030	121400	39016370	17840	17840	17840	17840	0
397	20231030	121300	39016370	17840	17840	17840	17840	0
398	20231030	121200	39016370	17840	17840	17840	17840	0
399	20231030	121100	39016370	17840	17840	17840	17840	0
400	20231030	121000	39016370	17840	17840	17840	17840	0
401	20231030	120900	39016370	17840	17840	17840	17840	0
402	20231030	120800	39016370	17840	17850	17850	17840	38
403	20231030	120700	38338220	17940	17940	17940	17940	0
404	20231030	120600	38338220	17940	17940	17940	17940	0
405	20231030	120500	38338220	17940	17940	17940	17940	1
406	20231030	120400	38320280	17940	17940	17940	17940	0
407	20231030	120300	38320280	17940	17940	17940	17940	0
408	20231030	120200	38320280	17940	17940	17940	17940	1
409	20231030	120100	38302340	17940	17940	17940	17940	0
410	20231030	120000	38302340	17940	17940	17940	17940	2
411	20231030	115900	38266460	17950	17950	17950	17950	0
412	20231030	115800	38266460	17950	17950	17950	17950	0
413	20231030	115700	38266460	17950	17950	17950	17950	0
414	20231030	115600	38266460	17950	17950	17950	17950	0
415	20231030	115500	38266460	17950	17950	17950	17950	0
416	20231030	115400	38266460	17950	17950	17950	17950	0
417	20231030	115300	38266460	17950	17950	17950	17950	0
418	20231030	115200	38266460	17950	17950	17950	17950	0
419	20231030	115100	38266460	17950	17950	17950	17950	0
420	20231030	115000	38266460	17950	17950	17950	17950	0
421	20231030	114900	38266460	17950	17950	17950	17950	0
422	20231030	114800	38266460	17950	17950	17950	17950	0
423	20231030	114700	38266460	17950	17950	17950	17950	0
424	20231030	114600	38266460	17950	17950	17950	17950	0
425	20231030	114500	38266460	17950	17950	17950	17950	0
426	20231030	114400	38266460	17950	17950	17950	17950	0
427	20231030	114300	38266460	17950	17950	17950	17950	0
428	20231030	114200	38266460	17950	17950	17950	17950	0
429	20231030	114100	38266460	17950	17950	17950	17950	0
430	20231030	114000	38266460	17950	17950	17950	17950	0
431	20231030	113900	38266460	17950	17950	17950	17950	0
432	20231030	113800	38266460	17950	17950	17950	17950	0
433	20231030	113700	38266460	17950	17950	17950	17950	0
434	20231030	113600	38266460	17950	17950	17950	17950	0
435	20231030	113500	38266460	17950	17950	17950	17950	0
436	20231030	113400	38266460	17950	17950	17950	17950	0
437	20231030	113300	38266460	17950	17950	17950	17950	0
438	20231030	113200	38266460	17950	17950	17950	17950	0
439	20231030	113100	38266460	17950	17950	17950	17950	0
440	20231030	113000	38266460	17950	17950	17950	17950	0
441	20231030	112900	38266460	17950	17950	17950	17950	0
442	20231030	112800	38266460	17950	17950	17950	17950	0
443	20231030	112700	38266460	17950	17950	17950	17950	0
444	20231030	112600	38266460	17950	17950	17950	17950	0
445	20231030	112500	38266460	17950	17950	17950	17950	0
446	20231030	112400	38266460	17950	17950	17950	17950	0
447	20231030	112300	38266460	17950	17950	17950	17950	0
448	20231030	112200	38266460	17950	17950	17950	17950	0
449	20231030	112100	38266460	17950	17950	17950	17950	0
450	20231030	112000	38266460	17950	17950	17950	17950	0
451	20231030	111900	38266460	17950	17950	17950	17950	0
452	20231030	111800	38266460	17950	17950	17950	17950	0
453	20231030	111700	38266460	17950	17950	17950	17950	0
454	20231030	111600	38266460	17950	17950	17950	17950	0
455	20231030	111500	38266460	17950	17950	17950	17950	0
456	20231030	111400	38266460	17950	17950	17950	17950	0
457	20231030	111300	38266460	17950	17950	17950	17950	0
458	20231030	111200	38266460	17950	17950	17950	17950	100
459	20231030	111100	36471460	17950	17950	17950	17950	0
460	20231030	111000	36471460	17950	17950	17950	17950	0
461	20231030	110900	36471460	17950	17950	17950	17950	0
462	20231030	110800	36471460	17950	17950	17950	17950	184
463	20231030	110700	33168660	17950	17950	17950	17950	0
464	20231030	110600	33168660	17950	17950	17950	17950	0
465	20231030	110500	33168660	17950	17950	17950	17950	0
466	20231030	110400	33168660	17950	17950	17950	17950	0
467	20231030	110300	33168660	17950	17950	17950	17950	0
468	20231030	110200	33168660	17950	17950	17950	17950	0
469	20231030	110100	33168660	17950	17950	17950	17950	0
470	20231030	110000	33168660	17950	17950	17950	17950	0
471	20231030	105900	33168660	17950	17950	17950	17950	0
472	20231030	105800	33168660	17950	17950	17950	17950	0
473	20231030	105700	33168660	17950	17950	17950	17950	0
474	20231030	105600	33168660	17950	17950	17950	17950	91
475	20231030	105500	31535210	17960	17960	17960	17960	0
476	20231030	105400	31535210	17960	17960	17960	17960	0
477	20231030	105300	31535210	17960	17960	17960	17960	0
478	20231030	105200	31535210	17960	17960	17960	17960	0
479	20231030	105100	31535210	17960	17960	17960	17960	0
480	20231030	105000	31535210	17960	17960	17960	17960	0
481	20231030	104900	31535210	17960	17960	17960	17960	0
482	20231030	104800	31535210	17960	17960	17960	17960	0
483	20231030	104700	31535210	17960	17960	17960	17960	0
484	20231030	104600	31535210	17960	17960	17960	17960	0
485	20231030	104500	31535210	17960	17960	17960	17960	0
486	20231030	104400	31535210	17960	17960	17960	17960	0
487	20231030	104300	31535210	17960	17960	17960	17960	0
488	20231030	104200	31535210	17960	17960	17960	17960	0
489	20231030	104100	31535210	17960	17960	17960	17960	0
490	20231030	104000	31535210	17960	17960	17960	17960	0
491	20231030	103900	31535210	17960	17960	17960	17960	0
492	20231030	103800	31535210	17960	17960	17960	17960	0
493	20231030	103700	31535210	17960	17960	17960	17960	0
494	20231030	103600	31535210	17960	17960	17960	17960	0
495	20231030	103500	31535210	17960	17960	17960	17960	0
496	20231030	103400	31535210	17960	17960	17960	17960	0
497	20231030	103300	31535210	17960	17960	17960	17960	0
498	20231030	103200	31535210	17960	17960	17960	17960	0
499	20231030	103100	31535210	17960	17960	17960	17960	0
500	20231030	103000	31535210	17960	17960	17960	17960	0
501	20231030	102900	31535210	17960	17960	17960	17960	0
502	20231030	102800	31535210	17960	17960	17960	17960	0
503	20231030	102700	31535210	17960	17960	17960	17960	0
504	20231030	102600	31535210	17960	17960	17960	17960	0
505	20231030	102500	31535210	17960	17960	17960	17960	5
506	20231030	102400	31445410	17960	17970	17970	17960	108
507	20231030	102300	29505260	17970	17970	17970	17970	0
508	20231030	102200	29505260	17970	17970	17970	17970	0
509	20231030	102100	29505260	17970	17970	17970	17970	48
510	20231030	102000	28642700	17960	17960	17960	17960	200
511	20231030	101900	25050700	17960	17960	17960	17960	0
512	20231030	101800	25050700	17960	17960	17960	17960	0
513	20231030	101700	25050700	17960	17910	17960	17910	310
514	20231030	101600	19483600	17840	17840	17840	17840	0
515	20231030	101500	19483600	17840	17840	17840	17840	0
516	20231030	101400	19483600	17840	17840	17840	17840	0
517	20231030	101300	19483600	17840	17840	17840	17840	0
518	20231030	101200	19483600	17840	17840	17840	17840	0
519	20231030	101100	19483600	17840	17840	17840	17840	0
520	20231030	101000	19483600	17840	17840	17840	17840	0
521	20231030	100900	19483600	17840	17840	17840	17840	0
522	20231030	100800	19483600	17840	17840	17840	17840	0
523	20231030	100700	19483600	17840	17840	17840	17840	0
524	20231030	100600	19483600	17840	17840	17840	17840	0
525	20231030	100500	19483600	17840	17840	17840	17840	0
526	20231030	100400	19483600	17840	17840	17840	17840	0
527	20231030	100300	19483600	17840	17840	17840	17840	0
528	20231030	100200	19483600	17840	17840	17840	17840	0
529	20231030	100100	19483600	17840	17840	17840	17840	73
530	20231030	100000	18181280	17910	17910	17910	17910	2
531	20231030	095900	18145460	17840	17840	17840	17840	0
532	20231030	095800	18145460	17840	17840	17840	17840	20
533	20231030	095700	17788660	17970	17970	17970	17970	2
534	20231030	095600	17752720	17970	17970	17970	17970	0
535	20231030	095500	17752720	17970	17970	17970	17970	0
536	20231030	095400	17752720	17970	17970	17970	17970	0
537	20231030	095300	17752720	17970	17970	17970	17970	0
538	20231030	095200	17752720	17970	17970	17970	17970	0
539	20231030	095100	17752720	17970	17970	17970	17970	0
540	20231030	095000	17752720	17970	17970	17970	17970	0
541	20231030	094900	17752720	17970	18000	18000	17970	41
542	20231030	094800	17014810	18000	18000	18000	18000	0
543	20231030	094700	17014810	18000	17990	18000	17840	10
544	20231030	094600	16835780	17840	17840	17840	17840	100
545	20231030	094500	15051780	18000	17840	18000	17840	105
546	20231030	094400	13162700	18000	17860	18000	17860	180
547	20231030	094300	9926790	17840	17840	17840	17840	0
548	20231030	094200	9926790	17840	17850	17850	17840	5
549	20231030	094100	9837580	17850	17850	17850	17850	0
550	20231030	094000	9837580	17850	17850	17850	17850	7
551	20231030	093900	9712630	17830	17830	17830	17830	55
552	20231030	093800	8731980	17950	17950	17950	17950	0
553	20231030	093700	8731980	17950	17950	17950	17950	0
554	20231030	093600	8731980	17950	17950	17950	17950	0
555	20231030	093500	8731980	17950	17950	17950	17950	2
556	20231030	093400	8696080	17950	17950	17950	17950	1
557	20231030	093300	8678130	17950	17950	17950	17950	4
558	20231030	093200	8606330	17950	17950	17950	17950	0
559	20231030	093100	8606330	17950	17950	17950	17950	0
560	20231030	093000	8606330	17950	17950	17950	17950	2
561	20231030	092900	8570430	17800	17800	17800	17800	0
562	20231030	092800	8570430	17800	17800	17800	17800	0
563	20231030	092700	8570430	17800	17800	17800	17800	112
564	20231030	092600	6576830	17800	17800	17800	17800	0
565	20231030	092500	6576830	17800	17920	17920	17800	168
566	20231030	092400	3570190	17920	17920	17920	17920	0
567	20231030	092300	3570190	17920	17920	17920	17920	15
568	20231030	092200	3301390	17920	17920	17920	17920	0
569	20231030	092100	3301390	17920	17920	17920	17920	0
570	20231030	092000	3301390	17920	17920	17920	17920	0
571	20231030	091900	3301390	17920	17920	17920	17920	0
572	20231030	091800	3301390	17920	17920	17920	17920	0
573	20231030	091700	3301390	17920	17920	17920	17920	0
574	20231030	091600	3301390	17920	17920	17920	17920	1
575	20231030	091500	3283470	17920	17920	17920	17920	0
576	20231030	091400	3283470	17920	17920	17920	17920	0
577	20231030	091300	3283470	17920	17910	17920	17910	2
578	20231030	091200	3247640	17710	17710	17710	17710	0
579	20231030	091100	3247640	17710	17700	17710	17650	22
580	20231030	091000	2858470	17970	17970	17970	17970	0
581	20231030	090900	2858470	17970	17970	17970	17970	0
582	20231030	090800	2858470	17970	17970	17970	17970	0
583	20231030	090700	2858470	17970	17710	17970	17710	120
584	20231030	090600	708000	17700	17700	17700	17700	0
585	20231030	090500	708000	17700	17700	17700	17700	0
586	20231030	090400	708000	17700	17700	17700	17700	0
587	20231030	090300	708000	17700	17700	17700	17700	0
588	20231030	090200	708000	17700	17700	17700	17700	0
589	20231030	090100	708000	17700	17700	17700	17700	40
590	20231030	090000	0	18010	18010	18010	18010	0