KissMeData/006840/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184500	18005420	16910	16910	16910	16910	10
3	20231020	184400	18005420	16910	16910	16910	16910	0
4	20231020	184300	18005420	16910	16910	16910	16910	0
5	20231020	184200	18005420	16910	16910	16910	16910	0
6	20231020	184100	18005420	16910	16910	16910	16910	0
7	20231020	184000	18005420	16910	16910	16910	16910	0
8	20231020	183900	18005420	16910	16910	16910	16910	0
9	20231020	183800	18005420	16910	16910	16910	16910	0
10	20231020	183700	18005420	16910	16910	16910	16910	0
11	20231020	183600	18005420	16910	16910	16910	16910	0
12	20231020	183500	18005420	16910	16910	16910	16910	0
13	20231020	183400	18005420	16910	16910	16910	16910	0
14	20231020	183300	18005420	16910	16910	16910	16910	0
15	20231020	183200	18005420	16910	16910	16910	16910	0
16	20231020	183100	18005420	16910	16910	16910	16910	0
17	20231020	183000	18005420	16910	16910	16910	16910	0
18	20231020	182900	18005420	16910	16910	16910	16910	0
19	20231020	182800	18005420	16910	16910	16910	16910	0
20	20231020	182700	18005420	16910	16910	16910	16910	0
21	20231020	182600	18005420	16910	16910	16910	16910	0
22	20231020	182500	18005420	16910	16910	16910	16910	0
23	20231020	182400	18005420	16910	16910	16910	16910	0
24	20231020	182300	18005420	16910	16910	16910	16910	0
25	20231020	182200	18005420	16910	16910	16910	16910	0
26	20231020	182100	18005420	16910	16910	16910	16910	0
27	20231020	182000	18005420	16910	16910	16910	16910	0
28	20231020	181900	18005420	16910	16910	16910	16910	0
29	20231020	181800	18005420	16910	16910	16910	16910	0
30	20231020	181700	18005420	16910	16910	16910	16910	0
31	20231020	181600	18005420	16910	16910	16910	16910	0
32	20231020	181500	18005420	16910	16910	16910	16910	10
33	20231020	181400	18005420	16910	16910	16910	16910	0
34	20231020	181300	18005420	16910	16910	16910	16910	0
35	20231020	181200	18005420	16910	16910	16910	16910	0
36	20231020	181100	18005420	16910	16910	16910	16910	0
37	20231020	181000	18005420	16910	16910	16910	16910	0
38	20231020	180900	18005420	16910	16910	16910	16910	0
39	20231020	180800	18005420	16910	16910	16910	16910	0
40	20231020	180700	18005420	16910	16910	16910	16910	0
41	20231020	180600	18005420	16910	16910	16910	16910	0
42	20231020	180500	18005420	16910	16910	16910	16910	0
43	20231020	180400	18005420	16910	16910	16910	16910	0
44	20231020	180300	18005420	16910	16910	16910	16910	0
45	20231020	180200	18005420	16910	16910	16910	16910	0
46	20231020	180100	18005420	16910	16910	16910	16910	0
47	20231020	180000	18005420	16910	16910	16910	16910	0
48	20231020	175900	18005420	16910	16910	16910	16910	0
49	20231020	175800	18005420	16910	16910	16910	16910	0
50	20231020	175700	18005420	16910	16910	16910	16910	0
51	20231020	175600	18005420	16910	16910	16910	16910	0
52	20231020	175500	18005420	16910	16910	16910	16910	0
53	20231020	175400	18005420	16910	16910	16910	16910	0
54	20231020	175300	18005420	16910	16910	16910	16910	0
55	20231020	175200	18005420	16910	16910	16910	16910	0
56	20231020	175100	18005420	16910	16910	16910	16910	0
57	20231020	175000	18005420	16910	16910	16910	16910	0
58	20231020	174900	18005420	16910	16910	16910	16910	0
59	20231020	174800	18005420	16910	16910	16910	16910	0
60	20231020	174700	18005420	16910	16910	16910	16910	0
61	20231020	174600	18005420	16910	16910	16910	16910	0
62	20231020	174500	18005420	16910	16910	16910	16910	10
63	20231020	174400	18005420	16910	16910	16910	16910	0
64	20231020	174300	18005420	16910	16910	16910	16910	0
65	20231020	174200	18005420	16910	16910	16910	16910	0
66	20231020	174100	18005420	16910	16910	16910	16910	0
67	20231020	174000	18005420	16910	16910	16910	16910	0
68	20231020	173900	18005420	16910	16910	16910	16910	0
69	20231020	173800	18005420	16910	16910	16910	16910	0
70	20231020	173700	18005420	16910	16910	16910	16910	0
71	20231020	173600	18005420	16910	16910	16910	16910	0
72	20231020	173500	18005420	16910	16910	16910	16910	0
73	20231020	173400	18005420	16910	16910	16910	16910	0
74	20231020	173300	18005420	16910	16910	16910	16910	0
75	20231020	173200	18005420	16910	16910	16910	16910	0
76	20231020	173100	18005420	16910	16910	16910	16910	0
77	20231020	173000	18005420	16910	16910	16910	16910	0
78	20231020	172900	18005420	16910	16910	16910	16910	0
79	20231020	172800	18005420	16910	16910	16910	16910	0
80	20231020	172700	18005420	16910	16910	16910	16910	0
81	20231020	172600	18005420	16910	16910	16910	16910	0
82	20231020	172500	18005420	16910	16910	16910	16910	0
83	20231020	172400	18005420	16910	16910	16910	16910	0
84	20231020	172300	18005420	16910	16910	16910	16910	0
85	20231020	172200	18005420	16910	16910	16910	16910	0
86	20231020	172100	18005420	16910	16910	16910	16910	0
87	20231020	172000	18005420	16910	16910	16910	16910	0
88	20231020	171900	18005420	16910	16910	16910	16910	0
89	20231020	171800	18005420	16910	16910	16910	16910	0
90	20231020	171700	18005420	16910	16910	16910	16910	0
91	20231020	171600	18005420	16910	16910	16910	16910	0
92	20231020	171500	18005420	16910	16910	16910	16910	10
93	20231020	171400	18005420	16910	16910	16910	16910	0
94	20231020	171300	18005420	16910	16910	16910	16910	0
95	20231020	171200	18005420	16910	16910	16910	16910	0
96	20231020	171100	18005420	16910	16910	16910	16910	0
97	20231020	171000	18005420	16910	16910	16910	16910	0
98	20231020	170900	18005420	16910	16910	16910	16910	0
99	20231020	170800	18005420	16910	16910	16910	16910	0
100	20231020	170700	18005420	16910	16910	16910	16910	0
101	20231020	170600	18005420	16910	16910	16910	16910	0
102	20231020	170500	18005420	16910	16910	16910	16910	0
103	20231020	170400	18005420	16910	16910	16910	16910	0
104	20231020	170300	18005420	16910	16910	16910	16910	0
105	20231020	170200	18005420	16910	16910	16910	16910	0
106	20231020	170100	18005420	16910	16910	16910	16910	0
107	20231020	170000	18005420	16910	16910	16910	16910	0
108	20231020	165900	18005420	16910	16910	16910	16910	0
109	20231020	165800	18005420	16910	16910	16910	16910	0
110	20231020	165700	18005420	16910	16910	16910	16910	0
111	20231020	165600	18005420	16910	16910	16910	16910	0
112	20231020	165500	18005420	16910	16910	16910	16910	0
113	20231020	165400	18005420	16910	16910	16910	16910	0
114	20231020	165300	18005420	16910	16910	16910	16910	0
115	20231020	165200	18005420	16910	16910	16910	16910	0
116	20231020	165100	18005420	16910	16910	16910	16910	0
117	20231020	165000	18005420	16910	16910	16910	16910	0
118	20231020	164900	18005420	16910	16910	16910	16910	0
119	20231020	164800	18005420	16910	16910	16910	16910	0
120	20231020	164700	18005420	16910	16910	16910	16910	0
121	20231020	164600	18005420	16910	16910	16910	16910	0
122	20231020	164500	18005420	16910	16910	16910	16910	10
123	20231020	164400	18005420	16910	16910	16910	16910	0
124	20231020	164300	18005420	16910	16910	16910	16910	0
125	20231020	164200	18005420	16910	16910	16910	16910	0
126	20231020	164100	18005420	16910	16910	16910	16910	0
127	20231020	164000	18005420	16910	16910	16910	16910	0
128	20231020	163900	18005420	16910	16910	16910	16910	0
129	20231020	163800	18005420	16910	16910	16910	16910	0
130	20231020	163700	18005420	16910	16910	16910	16910	0
131	20231020	163600	18005420	16910	16910	16910	16910	0
132	20231020	163500	18005420	16910	16910	16910	16910	0
133	20231020	163400	18005420	16910	16910	16910	16910	0
134	20231020	163300	18005420	16910	16910	16910	16910	0
135	20231020	163200	18005420	16910	16910	16910	16910	0
136	20231020	163100	18005420	16910	16910	16910	16910	0
137	20231020	163000	18005420	16910	16910	16910	16910	0
138	20231020	162900	18005420	16910	16910	16910	16910	0
139	20231020	162800	18005420	16910	16910	16910	16910	0
140	20231020	162700	18005420	16910	16910	16910	16910	0
141	20231020	162600	18005420	16910	16910	16910	16910	0
142	20231020	162500	18005420	16910	16910	16910	16910	0
143	20231020	162400	18005420	16910	16910	16910	16910	0
144	20231020	162300	18005420	16910	16910	16910	16910	0
145	20231020	162200	18005420	16910	16910	16910	16910	0
146	20231020	162100	18005420	16910	16910	16910	16910	0
147	20231020	162000	18005420	16910	16910	16910	16910	0
148	20231020	161900	18005420	16910	16910	16910	16910	0
149	20231020	161800	18005420	16910	16910	16910	16910	0
150	20231020	161700	18005420	16910	16910	16910	16910	0
151	20231020	161600	18005420	16910	16910	16910	16910	0
152	20231020	161500	18005420	16910	16910	16910	16910	10
153	20231020	161400	18005420	16910	16910	16910	16910	0
154	20231020	161300	18005420	16910	16910	16910	16910	0
155	20231020	161200	18005420	16910	16910	16910	16910	0
156	20231020	161100	18005420	16910	16910	16910	16910	0
157	20231020	161000	18005420	16910	16910	16910	16910	0
158	20231020	160900	18005420	16910	16910	16910	16910	0
159	20231020	160800	18005420	16910	16910	16910	16910	0
160	20231020	160700	18005420	16910	16910	16910	16910	0
161	20231020	160600	18005420	16910	16910	16910	16910	0
162	20231020	160500	18005420	16910	16910	16910	16910	0
163	20231020	160400	18005420	16910	16910	16910	16910	0
164	20231020	160300	18005420	16910	16910	16910	16910	0
165	20231020	160200	18005420	16910	16910	16910	16910	0
166	20231020	160100	18005420	16910	16910	16910	16910	0
167	20231020	160000	18005420	16910	16910	16910	16910	0
168	20231020	155900	18005420	16910	16910	16910	16910	0
169	20231020	155800	18005420	16910	16910	16910	16910	0
170	20231020	155700	18005420	16910	16910	16910	16910	0
171	20231020	155600	18005420	16910	16910	16910	16910	0
172	20231020	155500	18005420	16910	16910	16910	16910	0
173	20231020	155400	18005420	16910	16910	16910	16910	0
174	20231020	155300	18005420	16910	16910	16910	16910	0
175	20231020	155200	18005420	16910	16910	16910	16910	0
176	20231020	155100	18005420	16910	16910	16910	16910	0
177	20231020	155000	18005420	16910	16910	16910	16910	0
178	20231020	154900	18005420	16910	16910	16910	16910	0
179	20231020	154800	18005420	16910	16910	16910	16910	0
180	20231020	154700	18005420	16910	16910	16910	16910	0
181	20231020	154600	18005420	16910	16910	16910	16910	0
182	20231020	154500	18005420	16910	16910	16910	16910	10
183	20231020	154400	18005420	16910	16910	16910	16910	0
184	20231020	154300	18005420	16910	16910	16910	16910	0
185	20231020	154200	18005420	16910	16910	16910	16910	0
186	20231020	154100	18005420	16910	16910	16910	16910	0
187	20231020	154000	18005420	16910	16910	16910	16910	0
188	20231020	153900	18005420	16910	16910	16910	16910	0
189	20231020	153800	18005420	16910	16910	16910	16910	0
190	20231020	153700	18005420	16910	16910	16910	16910	0
191	20231020	153600	18005420	16910	16910	16910	16910	0
192	20231020	153500	18005420	16910	16910	16910	16910	0
193	20231020	153400	18005420	16910	16910	16910	16910	0
194	20231020	153300	18005420	16910	16910	16910	16910	0
195	20231020	153200	18005420	16910	16910	16910	16910	0
196	20231020	153100	18005420	16910	16910	16910	16910	0
197	20231020	153000	18005420	16910	16910	16910	16910	10
198	20231020	152900	17836320	16910	16910	16910	16910	0
199	20231020	152800	17836320	16910	16910	16910	16910	0
200	20231020	152700	17836320	16910	16910	16910	16910	0
201	20231020	152600	17836320	16910	16910	16910	16910	0
202	20231020	152500	17836320	16910	16910	16910	16910	0
203	20231020	152400	17836320	16910	16910	16910	16910	0
204	20231020	152300	17836320	16910	16910	16910	16910	0
205	20231020	152200	17836320	16910	16910	16910	16910	0
206	20231020	152100	17836320	16910	16910	16910	16910	0
207	20231020	152000	17836320	16910	16910	16910	16910	0
208	20231020	151900	17836320	16910	16860	16910	16840	16
209	20231020	151800	17566660	16860	16860	16860	16860	0
210	20231020	151700	17566660	16860	16860	16860	16860	0
211	20231020	151600	17566660	16860	16860	16860	16860	1
212	20231020	151500	17549800	16930	16930	16930	16930	0
213	20231020	151400	17549800	16930	16930	16930	16930	0
214	20231020	151300	17549800	16930	16930	16930	16930	0
215	20231020	151200	17549800	16930	16930	16930	16930	0
216	20231020	151100	17549800	16930	16930	16930	16930	1
217	20231020	151000	17532870	16860	16860	16860	16860	0
218	20231020	150900	17532870	16860	16870	16870	16860	20
219	20231020	150800	17195650	16870	16870	16870	16870	2
220	20231020	150700	17161910	16950	16950	16950	16950	0
221	20231020	150600	17161910	16950	16950	16950	16950	0
222	20231020	150500	17161910	16950	16950	16950	16950	0
223	20231020	150400	17161910	16950	16950	16950	16950	0
224	20231020	150300	17161910	16950	16950	16950	16950	0
225	20231020	150200	17161910	16950	16950	16950	16950	0
226	20231020	150100	17161910	16950	16870	16950	16870	8
227	20231020	150000	17026410	16860	16870	16870	16860	9
228	20231020	145900	16874590	16950	16950	16950	16950	0
229	20231020	145800	16874590	16950	16950	16950	16950	0
230	20231020	145700	16874590	16950	16950	16950	16950	0
231	20231020	145600	16874590	16950	16950	16950	16950	0
232	20231020	145500	16874590	16950	16950	16950	16950	0
233	20231020	145400	16874590	16950	16950	16950	16950	0
234	20231020	145300	16874590	16950	16950	16950	16950	0
235	20231020	145200	16874590	16950	16950	16950	16950	0
236	20231020	145100	16874590	16950	16950	16950	16950	0
237	20231020	145000	16874590	16950	16950	16950	16950	0
238	20231020	144900	16874590	16950	16950	16950	16950	0
239	20231020	144800	16874590	16950	16950	16950	16950	0
240	20231020	144700	16874590	16950	16950	16950	16950	0
241	20231020	144600	16874590	16950	16950	16950	16950	0
242	20231020	144500	16874590	16950	16950	16950	16950	0
243	20231020	144400	16874590	16950	16950	16950	16950	0
244	20231020	144300	16874590	16950	16950	16950	16950	0
245	20231020	144200	16874590	16950	16950	16950	16950	0
246	20231020	144100	16874590	16950	16950	16950	16860	72
247	20231020	144000	15654610	16950	16950	16950	16950	68
248	20231020	143900	14502010	16950	16950	16950	16950	66
249	20231020	143800	13383310	16950	16950	16950	16950	0
250	20231020	143700	13383310	16950	16950	16950	16950	0
251	20231020	143600	13383310	16950	16950	16950	16950	0
252	20231020	143500	13383310	16950	16950	16950	16950	0
253	20231020	143400	13383310	16950	16950	16950	16950	0
254	20231020	143300	13383310	16950	16950	16950	16950	0
255	20231020	143200	13383310	16950	16950	16950	16950	0
256	20231020	143100	13383310	16950	16950	16950	16950	0
257	20231020	143000	13383310	16950	16950	16950	16950	0
258	20231020	142900	13383310	16950	16950	16950	16950	0
259	20231020	142800	13383310	16950	16950	16950	16950	0
260	20231020	142700	13383310	16950	16950	16950	16950	0
261	20231020	142600	13383310	16950	16950	16950	16950	0
262	20231020	142500	13383310	16950	16950	16950	16950	0
263	20231020	142400	13383310	16950	16950	16950	16950	0
264	20231020	142300	13383310	16950	16950	16950	16950	0
265	20231020	142200	13383310	16950	16950	16950	16950	0
266	20231020	142100	13383310	16950	16950	16950	16950	0
267	20231020	142000	13383310	16950	16950	16950	16950	0
268	20231020	141900	13383310	16950	16950	16950	16950	0
269	20231020	141800	13383310	16950	16950	16950	16950	0
270	20231020	141700	13383310	16950	16950	16950	16950	0
271	20231020	141600	13383310	16950	16950	16950	16950	0
272	20231020	141500	13383310	16950	16950	16950	16950	0
273	20231020	141400	13383310	16950	16950	16950	16950	0
274	20231020	141300	13383310	16950	16950	16950	16950	0
275	20231020	141200	13383310	16950	16950	16950	16950	0
276	20231020	141100	13383310	16950	16950	16950	16950	0
277	20231020	141000	13383310	16950	16950	16950	16950	0
278	20231020	140900	13383310	16950	16950	16950	16950	0
279	20231020	140800	13383310	16950	16950	16950	16950	0
280	20231020	140700	13383310	16950	16950	16950	16950	0
281	20231020	140600	13383310	16950	16950	16950	16950	0
282	20231020	140500	13383310	16950	16950	16950	16950	0
283	20231020	140400	13383310	16950	16950	16950	16950	0
284	20231020	140300	13383310	16950	16950	16950	16950	0
285	20231020	140200	13383310	16950	16950	16950	16950	0
286	20231020	140100	13383310	16950	16950	16950	16950	0
287	20231020	140000	13383310	16950	16950	16950	16950	0
288	20231020	135900	13383310	16950	16950	16950	16950	0
289	20231020	135800	13383310	16950	16950	16950	16950	0
290	20231020	135700	13383310	16950	16950	16950	16950	0
291	20231020	135600	13383310	16950	16950	16950	16950	0
292	20231020	135500	13383310	16950	16950	16950	16950	0
293	20231020	135400	13383310	16950	16950	16950	16950	0
294	20231020	135300	13383310	16950	16950	16950	16950	0
295	20231020	135200	13383310	16950	16950	16950	16950	0
296	20231020	135100	13383310	16950	16950	16950	16950	0
297	20231020	135000	13383310	16950	16950	16950	16950	0
298	20231020	134900	13383310	16950	16950	16950	16950	3
299	20231020	134800	13332460	16950	16950	16950	16950	0
300	20231020	134700	13332460	16950	16950	16950	16950	0
301	20231020	134600	13332460	16950	16950	16950	16950	0
302	20231020	134500	13332460	16950	16950	16950	16950	0
303	20231020	134400	13332460	16950	16950	16950	16950	0
304	20231020	134300	13332460	16950	16950	16950	16950	0
305	20231020	134200	13332460	16950	16950	16950	16950	0
306	20231020	134100	13332460	16950	16950	16950	16950	0
307	20231020	134000	13332460	16950	16950	16950	16950	0
308	20231020	133900	13332460	16950	16870	16950	16870	11
309	20231020	133800	13146810	16950	16940	16950	16940	6
310	20231020	133700	13045120	16940	16940	16940	16940	0
311	20231020	133600	13045120	16940	16940	16940	16940	34
312	20231020	133500	12469160	16950	16950	16950	16950	0
313	20231020	133400	12469160	16950	16950	16950	16950	0
314	20231020	133300	12469160	16950	16950	16950	16950	0
315	20231020	133200	12469160	16950	16950	16950	16950	0
316	20231020	133100	12469160	16950	16950	16950	16950	0
317	20231020	133000	12469160	16950	16950	16950	16950	0
318	20231020	132900	12469160	16950	16950	16950	16950	0
319	20231020	132800	12469160	16950	16950	16950	16950	0
320	20231020	132700	12469160	16950	16950	16950	16950	0
321	20231020	132600	12469160	16950	16950	16950	16950	0
322	20231020	132500	12469160	16950	16950	16950	16950	0
323	20231020	132400	12469160	16950	16950	16950	16950	0
324	20231020	132300	12469160	16950	16950	16950	16950	0
325	20231020	132200	12469160	16950	16950	16950	16950	0
326	20231020	132100	12469160	16950	16950	16950	16950	0
327	20231020	132000	12469160	16950	16950	16950	16950	0
328	20231020	131900	12469160	16950	16950	16950	16950	0
329	20231020	131800	12469160	16950	16950	16950	16950	0
330	20231020	131700	12469160	16950	16950	16950	16950	3
331	20231020	131600	12418310	16950	16950	16950	16950	0
332	20231020	131500	12418310	16950	16950	16950	16950	0
333	20231020	131400	12418310	16950	16950	16950	16950	0
334	20231020	131300	12418310	16950	16950	16950	16950	0
335	20231020	131200	12418310	16950	16950	16950	16950	0
336	20231020	131100	12418310	16950	16950	16950	16950	0
337	20231020	131000	12418310	16950	16950	16950	16950	32
338	20231020	130900	11875910	16950	16950	16950	16950	0
339	20231020	130800	11875910	16950	16950	16950	16950	0
340	20231020	130700	11875910	16950	16950	16950	16950	34
341	20231020	130600	11299610	16950	16950	16950	16950	0
342	20231020	130500	11299610	16950	16950	16950	16950	0
343	20231020	130400	11299610	16950	16950	16950	16950	0
344	20231020	130300	11299610	16950	16950	16950	16950	0
345	20231020	130200	11299610	16950	16950	16950	16950	0
346	20231020	130100	11299610	16950	16950	16950	16950	0
347	20231020	130000	11299610	16950	16950	16950	16950	0
348	20231020	125900	11299610	16950	16950	16950	16950	0
349	20231020	125800	11299610	16950	16950	16950	16950	0
350	20231020	125700	11299610	16950	16950	16950	16950	0
351	20231020	125600	11299610	16950	16950	16950	16950	0
352	20231020	125500	11299610	16950	16950	16950	16950	0
353	20231020	125400	11299610	16950	16950	16950	16950	0
354	20231020	125300	11299610	16950	16950	16950	16950	0
355	20231020	125200	11299610	16950	16950	16950	16950	0
356	20231020	125100	11299610	16950	16950	16950	16950	0
357	20231020	125000	11299610	16950	16950	16950	16950	3
358	20231020	124900	11248760	16950	16950	16950	16950	0
359	20231020	124800	11248760	16950	16950	16950	16950	0
360	20231020	124700	11248760	16950	16950	16950	16950	0
361	20231020	124600	11248760	16950	16950	16950	16950	0
362	20231020	124500	11248760	16950	16950	16950	16950	0
363	20231020	124400	11248760	16950	16950	16950	16950	0
364	20231020	124300	11248760	16950	16950	16950	16950	0
365	20231020	124200	11248760	16950	16950	16950	16950	0
366	20231020	124100	11248760	16950	16950	16950	16950	0
367	20231020	124000	11248760	16950	16950	16950	16950	0
368	20231020	123900	11248760	16950	16950	16950	16950	0
369	20231020	123800	11248760	16950	16950	16950	16950	0
370	20231020	123700	11248760	16950	16950	16950	16950	0
371	20231020	123600	11248760	16950	16950	16950	16950	0
372	20231020	123500	11248760	16950	16950	16950	16950	0
373	20231020	123400	11248760	16950	16950	16950	16950	0
374	20231020	123300	11248760	16950	16950	16950	16950	0
375	20231020	123200	11248760	16950	16950	16950	16950	0
376	20231020	123100	11248760	16950	16950	16950	16950	0
377	20231020	123000	11248760	16950	16950	16950	16950	0
378	20231020	122900	11248760	16950	16950	16950	16950	0
379	20231020	122800	11248760	16950	16950	16950	16950	0
380	20231020	122700	11248760	16950	16950	16950	16950	0
381	20231020	122600	11248760	16950	16950	16950	16950	0
382	20231020	122500	11248760	16950	16950	16950	16950	0
383	20231020	122400	11248760	16950	16950	16950	16950	0
384	20231020	122300	11248760	16950	16950	16950	16950	0
385	20231020	122200	11248760	16950	16950	16950	16950	0
386	20231020	122100	11248760	16950	16950	16950	16950	0
387	20231020	122000	11248760	16950	16950	16950	16950	0
388	20231020	121900	11248760	16950	16950	16950	16950	0
389	20231020	121800	11248760	16950	16950	16950	16950	0
390	20231020	121700	11248760	16950	16950	16950	16950	0
391	20231020	121600	11248760	16950	16950	16950	16950	0
392	20231020	121500	11248760	16950	16950	16950	16950	0
393	20231020	121400	11248760	16950	16950	16950	16950	0
394	20231020	121300	11248760	16950	16950	16950	16950	0
395	20231020	121200	11248760	16950	16950	16950	16950	0
396	20231020	121100	11248760	16950	16950	16950	16950	0
397	20231020	121000	11248760	16950	16950	16950	16950	0
398	20231020	120900	11248760	16950	16950	16950	16950	0
399	20231020	120800	11248760	16950	16950	16950	16950	0
400	20231020	120700	11248760	16950	16950	16950	16950	0
401	20231020	120600	11248760	16950	16950	16950	16950	0
402	20231020	120500	11248760	16950	16950	16950	16950	0
403	20231020	120400	11248760	16950	16950	16950	16950	0
404	20231020	120300	11248760	16950	16950	16950	16950	0
405	20231020	120200	11248760	16950	16950	16950	16950	0
406	20231020	120100	11248760	16950	16950	16950	16950	0
407	20231020	120000	11248760	16950	16950	16950	16950	0
408	20231020	115900	11248760	16950	16950	16950	16950	0
409	20231020	115800	11248760	16950	16950	16950	16950	0
410	20231020	115700	11248760	16950	16950	16950	16950	0
411	20231020	115600	11248760	16950	16950	16950	16950	0
412	20231020	115500	11248760	16950	16950	16950	16950	0
413	20231020	115400	11248760	16950	16950	16950	16950	0
414	20231020	115300	11248760	16950	16950	16950	16950	0
415	20231020	115200	11248760	16950	16950	16950	16950	0
416	20231020	115100	11248760	16950	16950	16950	16950	0
417	20231020	115000	11248760	16950	16950	16950	16950	0
418	20231020	114900	11248760	16950	16950	16950	16950	0
419	20231020	114800	11248760	16950	16950	16950	16950	3
420	20231020	114700	11197910	16950	16950	16950	16950	0
421	20231020	114600	11197910	16950	16950	16950	16950	0
422	20231020	114500	11197910	16950	16950	16950	16950	0
423	20231020	114400	11197910	16950	16950	16950	16950	0
424	20231020	114300	11197910	16950	16950	16950	16950	0
425	20231020	114200	11197910	16950	16950	16950	16950	0
426	20231020	114100	11197910	16950	16950	16950	16950	0
427	20231020	114000	11197910	16950	16950	16950	16950	0
428	20231020	113900	11197910	16950	16950	16950	16950	0
429	20231020	113800	11197910	16950	16950	16950	16950	0
430	20231020	113700	11197910	16950	16960	16960	16950	18
431	20231020	113600	10892790	16950	16950	16950	16950	0
432	20231020	113500	10892790	16950	16950	16950	16950	0
433	20231020	113400	10892790	16950	16950	16950	16950	0
434	20231020	113300	10892790	16950	16950	16950	16950	0
435	20231020	113200	10892790	16950	16950	16950	16950	0
436	20231020	113100	10892790	16950	16950	16950	16950	0
437	20231020	113000	10892790	16950	16950	16950	16950	0
438	20231020	112900	10892790	16950	16950	16950	16950	0
439	20231020	112800	10892790	16950	16950	16950	16950	0
440	20231020	112700	10892790	16950	16950	16950	16950	0
441	20231020	112600	10892790	16950	16950	16950	16950	0
442	20231020	112500	10892790	16950	16950	16950	16950	10
443	20231020	112400	10723290	16950	16950	16950	16950	0
444	20231020	112300	10723290	16950	16950	16950	16950	0
445	20231020	112200	10723290	16950	16950	16950	16950	0
446	20231020	112100	10723290	16950	16950	16950	16950	0
447	20231020	112000	10723290	16950	16950	16950	16950	0
448	20231020	111900	10723290	16950	16950	16950	16950	8
449	20231020	111800	10587690	16950	16950	16950	16950	0
450	20231020	111700	10587690	16950	16950	16950	16950	0
451	20231020	111600	10587690	16950	16950	16950	16950	0
452	20231020	111500	10587690	16950	16950	16950	16950	0
453	20231020	111400	10587690	16950	16950	16950	16950	0
454	20231020	111300	10587690	16950	16950	16950	16950	0
455	20231020	111200	10587690	16950	16950	16950	16950	0
456	20231020	111100	10587690	16950	16950	16950	16950	0
457	20231020	111000	10587690	16950	16950	16950	16950	0
458	20231020	110900	10587690	16950	16950	16950	16950	3
459	20231020	110800	10536840	16950	16950	16950	16950	1
460	20231020	110700	10519890	17000	17000	17000	17000	5
461	20231020	110600	10434890	17000	17000	17000	17000	0
462	20231020	110500	10434890	17000	17000	17000	17000	0
463	20231020	110400	10434890	17000	17000	17000	17000	0
464	20231020	110300	10434890	17000	17000	17000	17000	0
465	20231020	110200	10434890	17000	17000	17000	17000	0
466	20231020	110100	10434890	17000	16990	17000	16990	66
467	20231020	110000	9313000	16950	16950	16950	16950	0
468	20231020	105900	9313000	16950	16950	16950	16950	0
469	20231020	105800	9313000	16950	16950	16950	16950	0
470	20231020	105700	9313000	16950	16950	16950	16950	0
471	20231020	105600	9313000	16950	16950	16950	16950	0
472	20231020	105500	9313000	16950	16950	16950	16950	21
473	20231020	105400	8957050	16950	16950	16950	16950	0
474	20231020	105300	8957050	16950	16950	16950	16950	0
475	20231020	105200	8957050	16950	16950	16950	16950	0
476	20231020	105100	8957050	16950	16950	16950	16950	0
477	20231020	105000	8957050	16950	16950	16950	16950	5
478	20231020	104900	8872300	16990	16990	16990	16990	0
479	20231020	104800	8872300	16990	16990	16990	16990	0
480	20231020	104700	8872300	16990	16990	16990	16990	0
481	20231020	104600	8872300	16990	16990	16990	16990	0
482	20231020	104500	8872300	16990	16990	16990	16990	0
483	20231020	104400	8872300	16990	16990	16990	16990	5
484	20231020	104300	8787350	16990	16990	16990	16990	0
485	20231020	104200	8787350	16990	16990	16990	16990	0
486	20231020	104100	8787350	16990	16990	16990	16990	0
487	20231020	104000	8787350	16990	16990	16990	16990	1
488	20231020	103900	8770360	16990	16990	16990	16990	0
489	20231020	103800	8770360	16990	16990	16990	16990	7
490	20231020	103700	8651430	16990	16990	16990	16990	0
491	20231020	103600	8651430	16990	16990	16990	16990	0
492	20231020	103500	8651430	16990	16990	16990	16990	10
493	20231020	103400	8481530	16990	16990	16990	16990	10
494	20231020	103300	8311630	16990	16990	16990	16990	10
495	20231020	103200	8141730	17000	16990	17000	16990	92
496	20231020	103100	6577830	16990	16920	16990	16920	54
497	20231020	103000	5662460	16840	16840	16840	16840	3
498	20231020	102900	5611940	16850	16840	16850	16840	2
499	20231020	102800	5578250	16840	16840	16840	16840	3
500	20231020	102700	5527730	16930	16930	16930	16930	0
501	20231020	102600	5527730	16930	16930	16930	16930	0
502	20231020	102500	5527730	16930	16930	16930	16930	0
503	20231020	102400	5527730	16930	16930	16930	16930	0
504	20231020	102300	5527730	16930	16930	16930	16930	0
505	20231020	102200	5527730	16930	16930	16930	16930	0
506	20231020	102100	5527730	16930	16930	16930	16930	0
507	20231020	102000	5527730	16930	16930	16930	16930	0
508	20231020	101900	5527730	16930	16930	16930	16930	0
509	20231020	101800	5527730	16930	16930	16930	16930	0
510	20231020	101700	5527730	16930	16930	16930	16930	0
511	20231020	101600	5527730	16930	16930	16930	16930	0
512	20231020	101500	5527730	16930	16930	16930	16930	0
513	20231020	101400	5527730	16930	16930	16930	16930	0
514	20231020	101300	5527730	16930	16930	16930	16930	0
515	20231020	101200	5527730	16930	16930	16930	16930	0
516	20231020	101100	5527730	16930	16930	16930	16930	0
517	20231020	101000	5527730	16930	16930	16930	16930	0
518	20231020	100900	5527730	16930	16930	16930	16930	0
519	20231020	100800	5527730	16930	16930	16930	16930	0
520	20231020	100700	5527730	16930	16930	16930	16930	0
521	20231020	100600	5527730	16930	16930	16930	16930	0
522	20231020	100500	5527730	16930	16930	16930	16930	0
523	20231020	100400	5527730	16930	16930	16930	16930	0
524	20231020	100300	5527730	16930	16930	16930	16930	0
525	20231020	100200	5527730	16930	16930	16930	16930	0
526	20231020	100100	5527730	16930	16930	16930	16930	0
527	20231020	100000	5527730	16930	16930	16930	16930	8
528	20231020	095900	5392290	16310	16310	16310	16310	0
529	20231020	095800	5392290	16310	16450	16450	16310	20
530	20231020	095700	5064990	16280	16280	16280	16280	0
531	20231020	095600	5064990	16280	16280	16280	16280	0
532	20231020	095500	5064990	16280	16560	16560	16280	92
533	20231020	095400	3559500	17000	17000	17000	17000	0
534	20231020	095300	3559500	17000	17000	17000	17000	0
535	20231020	095200	3559500	17000	17000	17000	17000	0
536	20231020	095100	3559500	17000	17000	17000	17000	0
537	20231020	095000	3559500	17000	17000	17000	17000	0
538	20231020	094900	3559500	17000	17000	17000	17000	0
539	20231020	094800	3559500	17000	17000	17000	17000	0
540	20231020	094700	3559500	17000	17000	17000	17000	0
541	20231020	094600	3559500	17000	17000	17000	17000	0
542	20231020	094500	3559500	17000	17000	17000	17000	0
543	20231020	094400	3559500	17000	17000	17000	17000	4
544	20231020	094300	3491500	17000	17000	17000	17000	13
545	20231020	094200	3270500	17050	17050	17050	17050	0
546	20231020	094100	3270500	17050	17050	17050	17050	0
547	20231020	094000	3270500	17050	17050	17050	17050	0
548	20231020	093900	3270500	17050	17050	17050	17050	0
549	20231020	093800	3270500	17050	17050	17050	17050	0
550	20231020	093700	3270500	17050	17050	17050	17050	0
551	20231020	093600	3270500	17050	17050	17050	17050	0
552	20231020	093500	3270500	17050	17050	17050	17050	0
553	20231020	093400	3270500	17050	17050	17050	17050	3
554	20231020	093300	3219350	17070	17070	17070	17070	3
555	20231020	093200	3168140	17050	17050	17050	17050	0
556	20231020	093100	3168140	17050	17050	17050	17050	0
557	20231020	093000	3168140	17050	17050	17050	17050	3
558	20231020	092900	3116990	17100	17100	17100	17100	0
559	20231020	092800	3116990	17100	17100	17100	17100	0
560	20231020	092700	3116990	17100	17100	17100	17100	0
561	20231020	092600	3116990	17100	17100	17100	17100	0
562	20231020	092500	3116990	17100	17100	17100	17100	0
563	20231020	092400	3116990	17100	17090	17100	17090	168
564	20231020	092300	244310	16250	16250	16250	16250	0
565	20231020	092200	244310	16250	16250	16250	16250	0
566	20231020	092100	244310	16250	16250	16250	16250	0
567	20231020	092000	244310	16250	16250	16250	16250	0
568	20231020	091900	244310	16250	16250	16250	16250	0
569	20231020	091800	244310	16250	16250	16250	16250	0
570	20231020	091700	244310	16250	16710	16710	16250	15
571	20231020	091600	0	16980	16980	16980	16980	0
572	20231020	091500	0	16980	16980	16980	16980	0
573	20231020	091400	0	16980	16980	16980	16980	0
574	20231020	091300	0	16980	16980	16980	16980	0
575	20231020	091200	0	16980	16980	16980	16980	0
576	20231020	091100	0	16980	16980	16980	16980	0
577	20231020	091000	0	16980	16980	16980	16980	0
578	20231020	090900	0	16980	16980	16980	16980	0
579	20231020	090800	0	16980	16980	16980	16980	0
580	20231020	090700	0	16980	16980	16980	16980	0
581	20231020	090600	0	16980	16980	16980	16980	0
582	20231020	090500	0	16980	16980	16980	16980	0
583	20231020	090400	0	16980	16980	16980	16980	0
584	20231020	090300	0	16980	16980	16980	16980	0
585	20231020	090200	0	16980	16980	16980	16980	0
586	20231020	090100	0	16980	16980	16980	16980	0
587	20231020	090000	0	16980	16980	16980	16980	0