KissMeData/006840/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	184500	28133960	16910	16910	16910	16910	91
3	20231016	184400	28133960	16910	16910	16910	16910	0
4	20231016	184300	28133960	16910	16910	16910	16910	0
5	20231016	184200	28133960	16910	16910	16910	16910	0
6	20231016	184100	28133960	16910	16910	16910	16910	0
7	20231016	184000	28133960	16910	16910	16910	16910	0
8	20231016	183900	28133960	16910	16910	16910	16910	0
9	20231016	183800	28133960	16910	16910	16910	16910	0
10	20231016	183700	28133960	16910	16910	16910	16910	0
11	20231016	183600	28133960	16910	16910	16910	16910	0
12	20231016	183500	28133960	16910	16910	16910	16910	0
13	20231016	183400	28133960	16910	16910	16910	16910	0
14	20231016	183300	28133960	16910	16910	16910	16910	0
15	20231016	183200	28133960	16910	16910	16910	16910	0
16	20231016	183100	28133960	16910	16910	16910	16910	0
17	20231016	183000	28133960	16910	16910	16910	16910	0
18	20231016	182900	28133960	16910	16910	16910	16910	0
19	20231016	182800	28133960	16910	16910	16910	16910	0
20	20231016	182700	28133960	16910	16910	16910	16910	0
21	20231016	182600	28133960	16910	16910	16910	16910	0
22	20231016	182500	28133960	16910	16910	16910	16910	0
23	20231016	182400	28133960	16910	16910	16910	16910	0
24	20231016	182300	28133960	16910	16910	16910	16910	0
25	20231016	182200	28133960	16910	16910	16910	16910	0
26	20231016	182100	28133960	16910	16910	16910	16910	0
27	20231016	182000	28133960	16910	16910	16910	16910	0
28	20231016	181900	28133960	16910	16910	16910	16910	0
29	20231016	181800	28133960	16910	16910	16910	16910	0
30	20231016	181700	28133960	16910	16910	16910	16910	0
31	20231016	181600	28133960	16910	16910	16910	16910	0
32	20231016	181500	28133960	16910	16910	16910	16910	91
33	20231016	181400	28133960	16910	16910	16910	16910	0
34	20231016	181300	28133960	16910	16910	16910	16910	0
35	20231016	181200	28133960	16910	16910	16910	16910	0
36	20231016	181100	28133960	16910	16910	16910	16910	0
37	20231016	181000	28133960	16910	16910	16910	16910	0
38	20231016	180900	28133960	16910	16910	16910	16910	0
39	20231016	180800	28133960	16910	16910	16910	16910	0
40	20231016	180700	28133960	16910	16910	16910	16910	0
41	20231016	180600	28133960	16910	16910	16910	16910	0
42	20231016	180500	28133960	16910	16910	16910	16910	0
43	20231016	180400	28133960	16910	16910	16910	16910	0
44	20231016	180300	28133960	16910	16910	16910	16910	0
45	20231016	180200	28133960	16910	16910	16910	16910	0
46	20231016	180100	28133960	16910	16910	16910	16910	0
47	20231016	180000	28133960	16910	16910	16910	16910	0
48	20231016	175900	28133960	16910	16910	16910	16910	0
49	20231016	175800	28133960	16910	16910	16910	16910	0
50	20231016	175700	28133960	16910	16910	16910	16910	0
51	20231016	175600	28133960	16910	16910	16910	16910	0
52	20231016	175500	28133960	16910	16910	16910	16910	0
53	20231016	175400	28133960	16910	16910	16910	16910	0
54	20231016	175300	28133960	16910	16910	16910	16910	0
55	20231016	175200	28133960	16910	16910	16910	16910	0
56	20231016	175100	28133960	16910	16910	16910	16910	0
57	20231016	175000	28133960	16910	16910	16910	16910	0
58	20231016	174900	28133960	16910	16910	16910	16910	0
59	20231016	174800	28133960	16910	16910	16910	16910	0
60	20231016	174700	28133960	16910	16910	16910	16910	0
61	20231016	174600	28133960	16910	16910	16910	16910	0
62	20231016	174500	28133960	16910	16910	16910	16910	91
63	20231016	174400	28133960	16910	16910	16910	16910	0
64	20231016	174300	28133960	16910	16910	16910	16910	0
65	20231016	174200	28133960	16910	16910	16910	16910	0
66	20231016	174100	28133960	16910	16910	16910	16910	0
67	20231016	174000	28133960	16910	16910	16910	16910	0
68	20231016	173900	28133960	16910	16910	16910	16910	0
69	20231016	173800	28133960	16910	16910	16910	16910	0
70	20231016	173700	28133960	16910	16910	16910	16910	0
71	20231016	173600	28133960	16910	16910	16910	16910	0
72	20231016	173500	28133960	16910	16910	16910	16910	0
73	20231016	173400	28133960	16910	16910	16910	16910	0
74	20231016	173300	28133960	16910	16910	16910	16910	0
75	20231016	173200	28133960	16910	16910	16910	16910	0
76	20231016	173100	28133960	16910	16910	16910	16910	0
77	20231016	173000	28133960	16910	16910	16910	16910	0
78	20231016	172900	28133960	16910	16910	16910	16910	0
79	20231016	172800	28133960	16910	16910	16910	16910	0
80	20231016	172700	28133960	16910	16910	16910	16910	0
81	20231016	172600	28133960	16910	16910	16910	16910	0
82	20231016	172500	28133960	16910	16910	16910	16910	0
83	20231016	172400	28133960	16910	16910	16910	16910	0
84	20231016	172300	28133960	16910	16910	16910	16910	0
85	20231016	172200	28133960	16910	16910	16910	16910	0
86	20231016	172100	28133960	16910	16910	16910	16910	0
87	20231016	172000	28133960	16910	16910	16910	16910	0
88	20231016	171900	28133960	16910	16910	16910	16910	0
89	20231016	171800	28133960	16910	16910	16910	16910	0
90	20231016	171700	28133960	16910	16910	16910	16910	0
91	20231016	171600	28133960	16910	16910	16910	16910	0
92	20231016	171500	28133960	16910	16910	16910	16910	91
93	20231016	171400	28133960	16910	16910	16910	16910	0
94	20231016	171300	28133960	16910	16910	16910	16910	0
95	20231016	171200	28133960	16910	16910	16910	16910	0
96	20231016	171100	28133960	16910	16910	16910	16910	0
97	20231016	171000	28133960	16910	16910	16910	16910	0
98	20231016	170900	28133960	16910	16910	16910	16910	0
99	20231016	170800	28133960	16910	16910	16910	16910	0
100	20231016	170700	28133960	16910	16910	16910	16910	0
101	20231016	170600	28133960	16910	16910	16910	16910	0
102	20231016	170500	28133960	16910	16910	16910	16910	0
103	20231016	170400	28133960	16910	16910	16910	16910	0
104	20231016	170300	28133960	16910	16910	16910	16910	0
105	20231016	170200	28133960	16910	16910	16910	16910	0
106	20231016	170100	28133960	16910	16910	16910	16910	0
107	20231016	170000	28133960	16910	16910	16910	16910	0
108	20231016	165900	28133960	16910	16910	16910	16910	0
109	20231016	165800	28133960	16910	16910	16910	16910	0
110	20231016	165700	28133960	16910	16910	16910	16910	0
111	20231016	165600	28133960	16910	16910	16910	16910	0
112	20231016	165500	28133960	16910	16910	16910	16910	0
113	20231016	165400	28133960	16910	16910	16910	16910	0
114	20231016	165300	28133960	16910	16910	16910	16910	0
115	20231016	165200	28133960	16910	16910	16910	16910	0
116	20231016	165100	28133960	16910	16910	16910	16910	0
117	20231016	165000	28133960	16910	16910	16910	16910	0
118	20231016	164900	28133960	16910	16910	16910	16910	0
119	20231016	164800	28133960	16910	16910	16910	16910	0
120	20231016	164700	28133960	16910	16910	16910	16910	0
121	20231016	164600	28133960	16910	16910	16910	16910	0
122	20231016	164500	28133960	16910	16910	16910	16910	91
123	20231016	164400	28133960	16910	16910	16910	16910	0
124	20231016	164300	28133960	16910	16910	16910	16910	0
125	20231016	164200	28133960	16910	16910	16910	16910	0
126	20231016	164100	28133960	16910	16910	16910	16910	0
127	20231016	164000	28133960	16910	16910	16910	16910	0
128	20231016	163900	28133960	16910	16910	16910	16910	0
129	20231016	163800	28133960	16910	16910	16910	16910	0
130	20231016	163700	28133960	16910	16910	16910	16910	0
131	20231016	163600	28133960	16910	16910	16910	16910	0
132	20231016	163500	28133960	16910	16910	16910	16910	0
133	20231016	163400	28133960	16910	16910	16910	16910	0
134	20231016	163300	28133960	16910	16910	16910	16910	0
135	20231016	163200	28133960	16910	16910	16910	16910	0
136	20231016	163100	28133960	16910	16910	16910	16910	0
137	20231016	163000	28133960	16910	16910	16910	16910	0
138	20231016	162900	28133960	16910	16910	16910	16910	0
139	20231016	162800	28133960	16910	16910	16910	16910	0
140	20231016	162700	28133960	16910	16910	16910	16910	0
141	20231016	162600	28133960	16910	16910	16910	16910	0
142	20231016	162500	28133960	16910	16910	16910	16910	0
143	20231016	162400	28133960	16910	16910	16910	16910	0
144	20231016	162300	28133960	16910	16910	16910	16910	0
145	20231016	162200	28133960	16910	16910	16910	16910	0
146	20231016	162100	28133960	16910	16910	16910	16910	0
147	20231016	162000	28133960	16910	16910	16910	16910	0
148	20231016	161900	28133960	16910	16910	16910	16910	0
149	20231016	161800	28133960	16910	16910	16910	16910	0
150	20231016	161700	28133960	16910	16910	16910	16910	0
151	20231016	161600	28133960	16910	16910	16910	16910	0
152	20231016	161500	28133960	16910	16910	16910	16910	91
153	20231016	161400	28133960	16910	16910	16910	16910	0
154	20231016	161300	28133960	16910	16910	16910	16910	0
155	20231016	161200	28133960	16910	16910	16910	16910	0
156	20231016	161100	28133960	16910	16910	16910	16910	0
157	20231016	161000	28133960	16910	16910	16910	16910	0
158	20231016	160900	28133960	16910	16910	16910	16910	0
159	20231016	160800	28133960	16910	16910	16910	16910	0
160	20231016	160700	28133960	16910	16910	16910	16910	0
161	20231016	160600	28133960	16910	16910	16910	16910	0
162	20231016	160500	28133960	16910	16910	16910	16910	0
163	20231016	160400	28133960	16910	16910	16910	16910	0
164	20231016	160300	28133960	16910	16910	16910	16910	0
165	20231016	160200	28133960	16910	16910	16910	16910	0
166	20231016	160100	28133960	16910	16910	16910	16910	0
167	20231016	160000	28133960	16910	16910	16910	16910	0
168	20231016	155900	28133960	16910	16910	16910	16910	0
169	20231016	155800	28133960	16910	16910	16910	16910	0
170	20231016	155700	28133960	16910	16910	16910	16910	0
171	20231016	155600	28133960	16910	16910	16910	16910	0
172	20231016	155500	28133960	16910	16910	16910	16910	0
173	20231016	155400	28133960	16910	16910	16910	16910	0
174	20231016	155300	28133960	16910	16910	16910	16910	0
175	20231016	155200	28133960	16910	16910	16910	16910	0
176	20231016	155100	28133960	16910	16910	16910	16910	0
177	20231016	155000	28133960	16910	16910	16910	16910	0
178	20231016	154900	28133960	16910	16910	16910	16910	0
179	20231016	154800	28133960	16910	16910	16910	16910	0
180	20231016	154700	28133960	16910	16910	16910	16910	0
181	20231016	154600	28133960	16910	16910	16910	16910	0
182	20231016	154500	28133960	16910	16910	16910	16910	91
183	20231016	154400	28133960	16910	16910	16910	16910	0
184	20231016	154300	28133960	16910	16910	16910	16910	0
185	20231016	154200	28133960	16910	16910	16910	16910	0
186	20231016	154100	28133960	16910	16910	16910	16910	0
187	20231016	154000	28133960	16910	16910	16910	16910	0
188	20231016	153900	28133960	16910	16910	16910	16910	0
189	20231016	153800	28133960	16910	16910	16910	16910	0
190	20231016	153700	28133960	16910	16910	16910	16910	0
191	20231016	153600	28133960	16910	16910	16910	16910	0
192	20231016	153500	28133960	16910	16910	16910	16910	0
193	20231016	153400	28133960	16910	16910	16910	16910	0
194	20231016	153300	28133960	16910	16910	16910	16910	0
195	20231016	153200	28133960	16910	16910	16910	16910	0
196	20231016	153100	28133960	16910	16910	16910	16910	0
197	20231016	153000	28133960	16910	16910	16910	16910	91
198	20231016	152900	26595150	17000	17000	17000	17000	0
199	20231016	152800	26595150	17000	17000	17000	17000	0
200	20231016	152700	26595150	17000	17000	17000	17000	0
201	20231016	152600	26595150	17000	17000	17000	17000	0
202	20231016	152500	26595150	17000	17000	17000	17000	0
203	20231016	152400	26595150	17000	17000	17000	17000	0
204	20231016	152300	26595150	17000	17000	17000	17000	0
205	20231016	152200	26595150	17000	17000	17000	17000	0
206	20231016	152100	26595150	17000	17000	17000	17000	0
207	20231016	152000	26595150	17000	17000	17000	17000	0
208	20231016	151900	26595150	17000	17000	17000	17000	0
209	20231016	151800	26595150	17000	17000	17000	17000	0
210	20231016	151700	26595150	17000	17000	17000	17000	0
211	20231016	151600	26595150	17000	17000	17000	17000	0
212	20231016	151500	26595150	17000	17000	17000	17000	0
213	20231016	151400	26595150	17000	17000	17000	17000	0
214	20231016	151300	26595150	17000	17000	17000	17000	0
215	20231016	151200	26595150	17000	17000	17000	17000	0
216	20231016	151100	26595150	17000	17000	17000	17000	0
217	20231016	151000	26595150	17000	17000	17000	17000	0
218	20231016	150900	26595150	17000	17000	17000	17000	0
219	20231016	150800	26595150	17000	17000	17000	17000	16
220	20231016	150700	26323150	17000	17000	17000	17000	0
221	20231016	150600	26323150	17000	17000	17000	17000	1
222	20231016	150500	26306150	16940	16930	16940	16930	43
223	20231016	150400	25578150	16910	16910	16910	16910	138
224	20231016	150300	23244570	16910	16900	16910	16900	158
225	20231016	150200	20572840	16910	16910	16910	16910	0
226	20231016	150100	20572840	16910	16910	16910	16910	0
227	20231016	150000	20572840	16910	16910	16910	16910	0
228	20231016	145900	20572840	16910	16910	16910	16910	1
229	20231016	145800	20555930	16910	16910	16910	16910	0
230	20231016	145700	20555930	16910	16910	16910	16910	0
231	20231016	145600	20555930	16910	16910	16910	16910	0
232	20231016	145500	20555930	16910	16910	16910	16910	0
233	20231016	145400	20555930	16910	16910	16910	16910	0
234	20231016	145300	20555930	16910	16910	16910	16910	0
235	20231016	145200	20555930	16910	16910	16910	16910	1
236	20231016	145100	20539020	16900	16900	16900	16900	0
237	20231016	145000	20539020	16900	16900	16900	16900	0
238	20231016	144900	20539020	16900	16900	16900	16900	0
239	20231016	144800	20539020	16900	16900	16900	16900	0
240	20231016	144700	20539020	16900	16900	16900	16900	0
241	20231016	144600	20539020	16900	16900	16900	16900	5
242	20231016	144500	20454520	16910	16910	16910	16910	0
243	20231016	144400	20454520	16910	16910	16910	16910	0
244	20231016	144300	20454520	16910	16910	16910	16910	0
245	20231016	144200	20454520	16910	16910	16910	16910	2
246	20231016	144100	20420700	16910	16910	16910	16910	0
247	20231016	144000	20420700	16910	16910	16910	16910	0
248	20231016	143900	20420700	16910	16910	16910	16910	0
249	20231016	143800	20420700	16910	16910	16910	16910	0
250	20231016	143700	20420700	16910	16910	16910	16910	0
251	20231016	143600	20420700	16910	16910	16910	16910	0
252	20231016	143500	20420700	16910	16910	16910	16910	0
253	20231016	143400	20420700	16910	16910	16910	16910	0
254	20231016	143300	20420700	16910	16910	16910	16910	1
255	20231016	143200	20403790	16910	16910	16910	16910	0
256	20231016	143100	20403790	16910	16910	16910	16910	0
257	20231016	143000	20403790	16910	16910	16910	16910	0
258	20231016	142900	20403790	16910	16910	16910	16910	0
259	20231016	142800	20403790	16910	16910	16910	16910	0
260	20231016	142700	20403790	16910	16910	16910	16910	0
261	20231016	142600	20403790	16910	16910	16910	16910	0
262	20231016	142500	20403790	16910	16910	16910	16910	1
263	20231016	142400	20386880	16900	16900	16900	16900	4
264	20231016	142300	20319280	16910	16910	16910	16910	2
265	20231016	142200	20285460	16910	16910	16910	16910	0
266	20231016	142100	20285460	16910	16910	16910	16910	0
267	20231016	142000	20285460	16910	16910	16910	16910	0
268	20231016	141900	20285460	16910	16910	16910	16910	0
269	20231016	141800	20285460	16910	16910	16910	16910	0
270	20231016	141700	20285460	16910	16910	16910	16910	6
271	20231016	141600	20184000	16910	16910	16910	16910	0
272	20231016	141500	20184000	16910	16910	16910	16910	0
273	20231016	141400	20184000	16910	16910	16910	16910	1
274	20231016	141300	20167090	16900	16900	16900	16900	29
275	20231016	141200	19676990	16900	16900	16900	16900	0
276	20231016	141100	19676990	16900	16900	16900	16900	0
277	20231016	141000	19676990	16900	16900	16900	16900	0
278	20231016	140900	19676990	16900	16900	16900	16900	0
279	20231016	140800	19676990	16900	16900	16900	16900	0
280	20231016	140700	19676990	16900	16900	16900	16900	0
281	20231016	140600	19676990	16900	16900	16900	16900	0
282	20231016	140500	19676990	16900	16900	16900	16900	0
283	20231016	140400	19676990	16900	16900	16900	16900	2
284	20231016	140300	19643190	16900	16900	16900	16900	0
285	20231016	140200	19643190	16900	16900	16900	16900	0
286	20231016	140100	19643190	16900	16900	16900	16900	0
287	20231016	140000	19643190	16900	16900	16900	16900	0
288	20231016	135900	19643190	16900	16900	16900	16900	0
289	20231016	135800	19643190	16900	16900	16900	16900	0
290	20231016	135700	19643190	16900	16890	16900	16890	3
291	20231016	135600	19592500	16880	16880	16880	16880	0
292	20231016	135500	19592500	16880	16880	16880	16880	0
293	20231016	135400	19592500	16880	16900	16900	16880	42
294	20231016	135300	18883500	16900	16900	16900	16900	0
295	20231016	135200	18883500	16900	16900	16900	16900	0
296	20231016	135100	18883500	16900	16900	16900	16900	0
297	20231016	135000	18883500	16900	16900	16900	16900	1
298	20231016	134900	18866600	16900	16900	16900	16900	0
299	20231016	134800	18866600	16900	16900	16900	16900	0
300	20231016	134700	18866600	16900	16900	16900	16900	3
301	20231016	134600	18815900	16910	16910	16910	16910	0
302	20231016	134500	18815900	16910	16910	16910	16910	0
303	20231016	134400	18815900	16910	16910	16910	16910	2
304	20231016	134300	18782080	16910	16910	16910	16910	0
305	20231016	134200	18782080	16910	16910	16910	16910	0
306	20231016	134100	18782080	16910	16910	16910	16910	0
307	20231016	134000	18782080	16910	16910	16910	16910	0
308	20231016	133900	18782080	16910	16910	16910	16910	0
309	20231016	133800	18782080	16910	16910	16910	16910	0
310	20231016	133700	18782080	16910	16910	16910	16910	0
311	20231016	133600	18782080	16910	16910	16910	16910	0
312	20231016	133500	18782080	16910	16910	16910	16910	1
313	20231016	133400	18765170	16910	16910	16910	16910	0
314	20231016	133300	18765170	16910	16910	16910	16910	0
315	20231016	133200	18765170	16910	16910	16910	16910	0
316	20231016	133100	18765170	16910	16910	16910	16910	0
317	20231016	133000	18765170	16910	16910	16910	16910	0
318	20231016	132900	18765170	16910	16910	16910	16910	0
319	20231016	132800	18765170	16910	16910	16910	16910	0
320	20231016	132700	18765170	16910	16910	16910	16910	0
321	20231016	132600	18765170	16910	16910	16910	16910	0
322	20231016	132500	18765170	16910	16910	16910	16910	2
323	20231016	132400	18731350	16910	16910	16910	16910	0
324	20231016	132300	18731350	16910	16910	16910	16910	0
325	20231016	132200	18731350	16910	16910	16910	16910	0
326	20231016	132100	18731350	16910	16910	16910	16910	0
327	20231016	132000	18731350	16910	16910	16910	16910	0
328	20231016	131900	18731350	16910	16910	16910	16910	0
329	20231016	131800	18731350	16910	16910	16910	16910	0
330	20231016	131700	18731350	16910	16910	16910	16910	0
331	20231016	131600	18731350	16910	16910	16910	16910	0
332	20231016	131500	18731350	16910	16910	16910	16910	1
333	20231016	131400	18714440	16910	16910	16910	16910	0
334	20231016	131300	18714440	16910	16910	16910	16910	0
335	20231016	131200	18714440	16910	16910	16910	16910	0
336	20231016	131100	18714440	16910	16910	16910	16910	0
337	20231016	131000	18714440	16910	16910	16910	16910	0
338	20231016	130900	18714440	16910	16910	16910	16910	0
339	20231016	130800	18714440	16910	16910	16910	16910	0
340	20231016	130700	18714440	16910	16910	16910	16910	0
341	20231016	130600	18714440	16910	16910	16910	16910	2
342	20231016	130500	18680620	16900	16900	16900	16900	0
343	20231016	130400	18680620	16900	16900	16900	16900	0
344	20231016	130300	18680620	16900	16900	16900	16900	0
345	20231016	130200	18680620	16900	16900	16900	16900	0
346	20231016	130100	18680620	16900	16900	16900	16900	0
347	20231016	130000	18680620	16900	16900	16900	16900	0
348	20231016	125900	18680620	16900	16900	16900	16900	0
349	20231016	125800	18680620	16900	16900	16900	16900	0
350	20231016	125700	18680620	16900	16900	16900	16900	0
351	20231016	125600	18680620	16900	16900	16900	16900	1
352	20231016	125500	18663720	16900	16900	16900	16900	0
353	20231016	125400	18663720	16900	16900	16900	16900	0
354	20231016	125300	18663720	16900	16900	16900	16900	0
355	20231016	125200	18663720	16900	16900	16900	16900	0
356	20231016	125100	18663720	16900	16900	16900	16900	0
357	20231016	125000	18663720	16900	16900	16900	16900	0
358	20231016	124900	18663720	16900	16900	16900	16900	0
359	20231016	124800	18663720	16900	16900	16900	16900	0
360	20231016	124700	18663720	16900	16900	16900	16900	0
361	20231016	124600	18663720	16900	16890	16900	16890	22
362	20231016	124500	18292120	16900	16900	16900	16900	0
363	20231016	124400	18292120	16900	16900	16900	16900	0
364	20231016	124300	18292120	16900	16900	16900	16900	0
365	20231016	124200	18292120	16900	16900	16900	16900	0
366	20231016	124100	18292120	16900	16900	16900	16900	0
367	20231016	124000	18292120	16900	16900	16900	16900	0
368	20231016	123900	18292120	16900	16900	16900	16900	0
369	20231016	123800	18292120	16900	16900	16900	16900	0
370	20231016	123700	18292120	16900	16900	16900	16900	0
371	20231016	123600	18292120	16900	16900	16900	16900	2
372	20231016	123500	18258320	16890	16890	16890	16890	0
373	20231016	123400	18258320	16890	16890	16890	16890	0
374	20231016	123300	18258320	16890	16890	16890	16890	0
375	20231016	123200	18258320	16890	16890	16890	16890	0
376	20231016	123100	18258320	16890	16890	16890	16890	0
377	20231016	123000	18258320	16890	16890	16890	16890	0
378	20231016	122900	18258320	16890	16890	16890	16890	0
379	20231016	122800	18258320	16890	16890	16890	16890	0
380	20231016	122700	18258320	16890	16900	16900	16890	21
381	20231016	122600	17903620	16900	16900	16900	16900	0
382	20231016	122500	17903620	16900	16900	16900	16900	0
383	20231016	122400	17903620	16900	16900	16900	16900	0
384	20231016	122300	17903620	16900	16900	16900	16900	0
385	20231016	122200	17903620	16900	16900	16900	16900	0
386	20231016	122100	17903620	16900	16900	16900	16900	0
387	20231016	122000	17903620	16900	16900	16900	16900	0
388	20231016	121900	17903620	16900	16900	16900	16900	2
389	20231016	121800	17869820	16900	16900	16900	16900	15
390	20231016	121700	17616320	16900	16900	16900	16900	2
391	20231016	121600	17582520	16900	16900	16900	16900	0
392	20231016	121500	17582520	16900	16900	16900	16900	0
393	20231016	121400	17582520	16900	16900	16900	16900	0
394	20231016	121300	17582520	16900	16900	16900	16900	0
395	20231016	121200	17582520	16900	16900	16900	16900	3
396	20231016	121100	17531820	16900	16900	16900	16900	1
397	20231016	121000	17514920	16900	16900	16900	16900	0
398	20231016	120900	17514920	16900	16900	16900	16900	0
399	20231016	120800	17514920	16900	16900	16900	16900	0
400	20231016	120700	17514920	16900	16900	16900	16900	1
401	20231016	120600	17498020	16890	16890	16890	16890	0
402	20231016	120500	17498020	16890	16890	16890	16890	0
403	20231016	120400	17498020	16890	16890	16890	16890	0
404	20231016	120300	17498020	16890	16890	16890	16890	0
405	20231016	120200	17498020	16890	16890	16890	16890	0
406	20231016	120100	17498020	16890	16890	16890	16890	2
407	20231016	120000	17464240	16900	16900	16900	16900	0
408	20231016	115900	17464240	16900	16900	16900	16900	0
409	20231016	115800	17464240	16900	16900	16900	16900	1
410	20231016	115700	17447340	16890	16890	16890	16890	0
411	20231016	115600	17447340	16890	16890	16890	16890	0
412	20231016	115500	17447340	16890	16890	16890	16890	0
413	20231016	115400	17447340	16890	16890	16890	16890	0
414	20231016	115300	17447340	16890	16890	16890	16890	32
415	20231016	115200	16906860	16890	16890	16890	16890	0
416	20231016	115100	16906860	16890	16890	16890	16890	0
417	20231016	115000	16906860	16890	16890	16890	16890	0
418	20231016	114900	16906860	16890	16890	16890	16890	0
419	20231016	114800	16906860	16890	16890	16890	16890	1
420	20231016	114700	16889970	16890	16890	16890	16890	0
421	20231016	114600	16889970	16890	16890	16890	16890	37
422	20231016	114500	16265040	16890	16890	16890	16890	0
423	20231016	114400	16265040	16890	16890	16890	16890	0
424	20231016	114300	16265040	16890	16890	16890	16890	0
425	20231016	114200	16265040	16890	16890	16890	16890	9
426	20231016	114100	16113030	16890	16890	16890	16890	0
427	20231016	114000	16113030	16890	16890	16890	16890	0
428	20231016	113900	16113030	16890	16890	16890	16890	0
429	20231016	113800	16113030	16890	16890	16890	16890	2
430	20231016	113700	16079250	16890	16890	16890	16890	0
431	20231016	113600	16079250	16890	16890	16890	16890	0
432	20231016	113500	16079250	16890	16890	16890	16890	0
433	20231016	113400	16079250	16890	16890	16890	16890	0
434	20231016	113300	16079250	16890	16890	16890	16890	1
435	20231016	113200	16062360	16890	16890	16890	16890	5
436	20231016	113100	15977910	16910	16910	16910	16910	0
437	20231016	113000	15977910	16910	16910	16910	16910	0
438	20231016	112900	15977910	16910	16910	16910	16910	1
439	20231016	112800	15961000	16910	16910	16910	16910	0
440	20231016	112700	15961000	16910	16910	16910	16910	0
441	20231016	112600	15961000	16910	16910	16910	16910	2
442	20231016	112500	15927180	16910	16910	16910	16910	0
443	20231016	112400	15927180	16910	16910	16910	16910	0
444	20231016	112300	15927180	16910	16910	16910	16910	0
445	20231016	112200	15927180	16910	16910	16910	16910	0
446	20231016	112100	15927180	16910	16910	16910	16910	0
447	20231016	112000	15927180	16910	16910	16910	16910	0
448	20231016	111900	15927180	16910	16910	16910	16910	2
449	20231016	111800	15893360	16910	16910	16910	16910	0
450	20231016	111700	15893360	16910	16900	16910	16900	14
451	20231016	111600	15656630	16880	16880	16880	16880	0
452	20231016	111500	15656630	16880	16880	16880	16880	0
453	20231016	111400	15656630	16880	16880	16880	16880	0
454	20231016	111300	15656630	16880	16880	16880	16880	0
455	20231016	111200	15656630	16880	16880	16880	16880	0
456	20231016	111100	15656630	16880	16880	16880	16880	0
457	20231016	111000	15656630	16880	16890	16890	16880	78
458	20231016	110900	14339870	16900	16900	16900	16900	1
459	20231016	110800	14322970	16890	16890	16890	16890	33
460	20231016	110700	13765600	16890	16890	16890	16890	0
461	20231016	110600	13765600	16890	16890	16890	16890	0
462	20231016	110500	13765600	16890	16890	16890	16890	90
463	20231016	110400	12245500	16930	16930	16930	16930	0
464	20231016	110300	12245500	16930	16930	16930	16930	0
465	20231016	110200	12245500	16930	16930	16930	16930	0
466	20231016	110100	12245500	16930	16930	16930	16930	0
467	20231016	110000	12245500	16930	16930	16930	16930	2
468	20231016	105900	12211640	16920	16920	16920	16920	1
469	20231016	105800	12194720	16920	16920	16920	16920	1
470	20231016	105700	12177800	16920	16920	16920	16920	0
471	20231016	105600	12177800	16920	16920	16920	16920	0
472	20231016	105500	12177800	16920	16920	16920	16920	3
473	20231016	105400	12127040	16930	16930	16930	16930	0
474	20231016	105300	12127040	16930	16930	16930	16930	0
475	20231016	105200	12127040	16930	16930	16930	16930	0
476	20231016	105100	12127040	16930	16930	16930	16930	0
477	20231016	105000	12127040	16930	16930	16930	16930	0
478	20231016	104900	12127040	16930	16930	16930	16930	1
479	20231016	104800	12110110	16930	16930	16930	16930	0
480	20231016	104700	12110110	16930	16930	16930	16930	5
481	20231016	104600	12025460	16930	16930	16930	16930	0
482	20231016	104500	12025460	16930	16930	16930	16930	0
483	20231016	104400	12025460	16930	16930	16930	16930	0
484	20231016	104300	12025460	16930	16930	16930	16930	0
485	20231016	104200	12025460	16930	16930	16930	16930	0
486	20231016	104100	12025460	16930	16930	16930	16930	0
487	20231016	104000	12025460	16930	16930	16930	16930	0
488	20231016	103900	12025460	16930	16930	16930	16930	0
489	20231016	103800	12025460	16930	16930	16930	16930	0
490	20231016	103700	12025460	16930	16930	16930	16930	0
491	20231016	103600	12025460	16930	16930	16930	16930	0
492	20231016	103500	12025460	16930	16930	16930	16930	0
493	20231016	103400	12025460	16930	16930	16930	16930	0
494	20231016	103300	12025460	16930	16930	16930	16930	0
495	20231016	103200	12025460	16930	16930	16930	16930	0
496	20231016	103100	12025460	16930	16930	16930	16930	0
497	20231016	103000	12025460	16930	16930	16930	16930	0
498	20231016	102900	12025460	16930	16930	16930	16930	0
499	20231016	102800	12025460	16930	16930	16930	16930	0
500	20231016	102700	12025460	16930	16930	16930	16930	0
501	20231016	102600	12025460	16930	16930	16930	16930	0
502	20231016	102500	12025460	16930	16930	16930	16930	0
503	20231016	102400	12025460	16930	16930	16930	16930	1
504	20231016	102300	12008530	16930	16930	16930	16930	0
505	20231016	102200	12008530	16930	16930	16930	16930	0
506	20231016	102100	12008530	16930	16930	16930	16930	0
507	20231016	102000	12008530	16930	16930	16930	16930	0
508	20231016	101900	12008530	16930	16930	16930	16930	0
509	20231016	101800	12008530	16930	16930	16930	16930	0
510	20231016	101700	12008530	16930	16930	16930	16930	0
511	20231016	101600	12008530	16930	16930	16930	16930	2
512	20231016	101500	11974670	16880	16880	16880	16880	0
513	20231016	101400	11974670	16880	16880	16880	16880	0
514	20231016	101300	11974670	16880	16880	16880	16880	0
515	20231016	101200	11974670	16880	16890	16890	16880	114
516	20231016	101100	10050320	16930	16930	16930	16930	0
517	20231016	101000	10050320	16930	16930	16930	16930	1
518	20231016	100900	10033390	16930	16930	16930	16930	2
519	20231016	100800	9999530	16930	16930	16930	16930	0
520	20231016	100700	9999530	16930	16930	16930	16930	0
521	20231016	100600	9999530	16930	16930	16930	16930	0
522	20231016	100500	9999530	16930	16930	16930	16930	0
523	20231016	100400	9999530	16930	16930	16930	16930	1
524	20231016	100300	9982600	16930	16880	16930	16880	3
525	20231016	100200	9931860	16880	16880	16880	16880	0
526	20231016	100100	9931860	16880	16900	16900	16880	3
527	20231016	100000	9881180	16930	16930	16930	16930	0
528	20231016	095900	9881180	16930	16930	16930	16930	2
529	20231016	095800	9847320	16930	16930	16930	16930	2
530	20231016	095700	9813460	16930	16930	16930	16930	0
531	20231016	095600	9813460	16930	16930	16930	16930	1
532	20231016	095500	9796530	16930	16930	16930	16930	2
533	20231016	095400	9762670	16930	16930	16930	16930	0
534	20231016	095300	9762670	16930	16930	16930	16930	0
535	20231016	095200	9762670	16930	16930	16930	16930	0
536	20231016	095100	9762670	16930	16930	16930	16930	1
537	20231016	095000	9745740	16900	16900	16900	16900	0
538	20231016	094900	9745740	16900	16900	16900	16900	1
539	20231016	094800	9728840	16900	16900	16900	16900	0
540	20231016	094700	9728840	16900	16900	16900	16900	22
541	20231016	094600	9357040	16900	16910	16910	16900	142
542	20231016	094500	6957220	16910	16990	16990	16910	7
543	20231016	094400	6838760	16920	16920	16920	16920	0
544	20231016	094300	6838760	16920	16920	16920	16920	0
545	20231016	094200	6838760	16920	16920	16920	16920	0
546	20231016	094100	6838760	16920	16920	16920	16920	7
547	20231016	094000	6720320	16920	16920	16920	16920	27
548	20231016	093900	6263480	16920	16920	16920	16920	0
549	20231016	093800	6263480	16920	16920	16920	16920	0
550	20231016	093700	6263480	16920	16920	16920	16920	25
551	20231016	093600	5840480	16920	16920	16920	16920	0
552	20231016	093500	5840480	16920	16920	16920	16920	103
553	20231016	093400	4097720	16910	16910	16910	16910	0
554	20231016	093300	4097720	16910	16910	16910	16910	0
555	20231016	093200	4097720	16910	16910	16910	16910	63
556	20231016	093100	3032390	16910	16950	16950	16910	117
557	20231016	093000	1053720	16950	16950	16950	16950	0
558	20231016	092900	1053720	16950	16950	16950	16950	0
559	20231016	092800	1053720	16950	16950	16950	16950	0
560	20231016	092700	1053720	16950	16950	16950	16950	0
561	20231016	092600	1053720	16950	16950	16950	16950	0
562	20231016	092500	1053720	16950	16950	16950	16950	0
563	20231016	092400	1053720	16950	16950	16950	16950	0
564	20231016	092300	1053720	16950	16950	16950	16950	0
565	20231016	092200	1053720	16950	16950	16950	16950	0
566	20231016	092100	1053720	16950	16950	16950	16950	0
567	20231016	092000	1053720	16950	16950	16950	16950	0
568	20231016	091900	1053720	16950	16950	16950	16950	2
569	20231016	091800	1019820	16960	16960	16960	16960	1
570	20231016	091700	1002860	16950	16950	16950	16950	2
571	20231016	091600	968960	16990	16990	16990	16990	0
572	20231016	091500	968960	16990	16990	16990	16990	0
573	20231016	091400	968960	16990	16990	16990	16990	0
574	20231016	091300	968960	16990	16910	16990	16910	13
575	20231016	091200	748410	16990	16990	16990	16990	0
576	20231016	091100	748410	16990	16990	16990	16990	0
577	20231016	091000	748410	16990	16990	16990	16990	0
578	20231016	090900	748410	16990	16990	16990	16990	0
579	20231016	090800	748410	16990	16990	16990	16990	2
580	20231016	090700	714430	16970	16970	16970	16970	3
581	20231016	090600	663520	17000	17000	17000	17000	0
582	20231016	090500	663520	17000	17000	17000	17000	0
583	20231016	090400	663520	17000	17000	17000	17000	0
584	20231016	090300	663520	17000	17000	17000	17000	0
585	20231016	090200	663520	17000	17010	17010	17000	8
586	20231016	090100	527490	17010	17010	17010	17010	28
587	20231016	090000	51210	17070	17070	17070	17070	3