KissMeData/006840/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184500	49332920	16730	16730	16730	16730	24
3	20231023	184400	49332920	16730	16730	16730	16730	0
4	20231023	184300	49332920	16730	16730	16730	16730	0
5	20231023	184200	49332920	16730	16730	16730	16730	0
6	20231023	184100	49332920	16730	16730	16730	16730	0
7	20231023	184000	49332920	16730	16730	16730	16730	0
8	20231023	183900	49332920	16730	16730	16730	16730	0
9	20231023	183800	49332920	16730	16730	16730	16730	0
10	20231023	183700	49332920	16730	16730	16730	16730	0
11	20231023	183600	49332920	16730	16730	16730	16730	0
12	20231023	183500	49332920	16730	16730	16730	16730	0
13	20231023	183400	49332920	16730	16730	16730	16730	0
14	20231023	183300	49332920	16730	16730	16730	16730	0
15	20231023	183200	49332920	16730	16730	16730	16730	0
16	20231023	183100	49332920	16730	16730	16730	16730	0
17	20231023	183000	49332920	16730	16730	16730	16730	0
18	20231023	182900	49332920	16730	16730	16730	16730	0
19	20231023	182800	49332920	16730	16730	16730	16730	0
20	20231023	182700	49332920	16730	16730	16730	16730	0
21	20231023	182600	49332920	16730	16730	16730	16730	0
22	20231023	182500	49332920	16730	16730	16730	16730	0
23	20231023	182400	49332920	16730	16730	16730	16730	0
24	20231023	182300	49332920	16730	16730	16730	16730	0
25	20231023	182200	49332920	16730	16730	16730	16730	0
26	20231023	182100	49332920	16730	16730	16730	16730	0
27	20231023	182000	49332920	16730	16730	16730	16730	0
28	20231023	181900	49332920	16730	16730	16730	16730	0
29	20231023	181800	49332920	16730	16730	16730	16730	0
30	20231023	181700	49332920	16730	16730	16730	16730	0
31	20231023	181600	49332920	16730	16730	16730	16730	0
32	20231023	181500	49332920	16730	16730	16730	16730	24
33	20231023	181400	49332920	16730	16730	16730	16730	0
34	20231023	181300	49332920	16730	16730	16730	16730	0
35	20231023	181200	49332920	16730	16730	16730	16730	0
36	20231023	181100	49332920	16730	16730	16730	16730	0
37	20231023	181000	49332920	16730	16730	16730	16730	0
38	20231023	180900	49332920	16730	16730	16730	16730	0
39	20231023	180800	49332920	16730	16730	16730	16730	0
40	20231023	180700	49332920	16730	16730	16730	16730	0
41	20231023	180600	49332920	16730	16730	16730	16730	0
42	20231023	180500	49332920	16730	16730	16730	16730	0
43	20231023	180400	49332920	16730	16730	16730	16730	0
44	20231023	180300	49332920	16730	16730	16730	16730	0
45	20231023	180200	49332920	16730	16730	16730	16730	0
46	20231023	180100	49332920	16730	16730	16730	16730	0
47	20231023	180000	49332920	16730	16730	16730	16730	0
48	20231023	175900	49332920	16730	16730	16730	16730	0
49	20231023	175800	49332920	16730	16730	16730	16730	0
50	20231023	175700	49332920	16730	16730	16730	16730	0
51	20231023	175600	49332920	16730	16730	16730	16730	0
52	20231023	175500	49332920	16730	16730	16730	16730	0
53	20231023	175400	49332920	16730	16730	16730	16730	0
54	20231023	175300	49332920	16730	16730	16730	16730	0
55	20231023	175200	49332920	16730	16730	16730	16730	0
56	20231023	175100	49332920	16730	16730	16730	16730	0
57	20231023	175000	49332920	16730	16730	16730	16730	0
58	20231023	174900	49332920	16730	16730	16730	16730	0
59	20231023	174800	49332920	16730	16730	16730	16730	0
60	20231023	174700	49332920	16730	16730	16730	16730	0
61	20231023	174600	49332920	16730	16730	16730	16730	0
62	20231023	174500	49332920	16730	16730	16730	16730	24
63	20231023	174400	49332920	16730	16730	16730	16730	0
64	20231023	174300	49332920	16730	16730	16730	16730	0
65	20231023	174200	49332920	16730	16730	16730	16730	0
66	20231023	174100	49332920	16730	16730	16730	16730	0
67	20231023	174000	49332920	16730	16730	16730	16730	0
68	20231023	173900	49332920	16730	16730	16730	16730	0
69	20231023	173800	49332920	16730	16730	16730	16730	0
70	20231023	173700	49332920	16730	16730	16730	16730	0
71	20231023	173600	49332920	16730	16730	16730	16730	0
72	20231023	173500	49332920	16730	16730	16730	16730	0
73	20231023	173400	49332920	16730	16730	16730	16730	0
74	20231023	173300	49332920	16730	16730	16730	16730	0
75	20231023	173200	49332920	16730	16730	16730	16730	0
76	20231023	173100	49332920	16730	16730	16730	16730	0
77	20231023	173000	49332920	16730	16730	16730	16730	0
78	20231023	172900	49332920	16730	16730	16730	16730	0
79	20231023	172800	49332920	16730	16730	16730	16730	0
80	20231023	172700	49332920	16730	16730	16730	16730	0
81	20231023	172600	49332920	16730	16730	16730	16730	0
82	20231023	172500	49332920	16730	16730	16730	16730	0
83	20231023	172400	49332920	16730	16730	16730	16730	0
84	20231023	172300	49332920	16730	16730	16730	16730	0
85	20231023	172200	49332920	16730	16730	16730	16730	0
86	20231023	172100	49332920	16730	16730	16730	16730	0
87	20231023	172000	49332920	16730	16730	16730	16730	0
88	20231023	171900	49332920	16730	16730	16730	16730	0
89	20231023	171800	49332920	16730	16730	16730	16730	0
90	20231023	171700	49332920	16730	16730	16730	16730	0
91	20231023	171600	49332920	16730	16730	16730	16730	0
92	20231023	171500	49332920	16730	16730	16730	16730	24
93	20231023	171400	49332920	16730	16730	16730	16730	0
94	20231023	171300	49332920	16730	16730	16730	16730	0
95	20231023	171200	49332920	16730	16730	16730	16730	0
96	20231023	171100	49332920	16730	16730	16730	16730	0
97	20231023	171000	49332920	16730	16730	16730	16730	0
98	20231023	170900	49332920	16730	16730	16730	16730	0
99	20231023	170800	49332920	16730	16730	16730	16730	0
100	20231023	170700	49332920	16730	16730	16730	16730	0
101	20231023	170600	49332920	16730	16730	16730	16730	0
102	20231023	170500	49332920	16730	16730	16730	16730	0
103	20231023	170400	49332920	16730	16730	16730	16730	0
104	20231023	170300	49332920	16730	16730	16730	16730	0
105	20231023	170200	49332920	16730	16730	16730	16730	0
106	20231023	170100	49332920	16730	16730	16730	16730	0
107	20231023	170000	49332920	16730	16730	16730	16730	0
108	20231023	165900	49332920	16730	16730	16730	16730	0
109	20231023	165800	49332920	16730	16730	16730	16730	0
110	20231023	165700	49332920	16730	16730	16730	16730	0
111	20231023	165600	49332920	16730	16730	16730	16730	0
112	20231023	165500	49332920	16730	16730	16730	16730	0
113	20231023	165400	49332920	16730	16730	16730	16730	0
114	20231023	165300	49332920	16730	16730	16730	16730	0
115	20231023	165200	49332920	16730	16730	16730	16730	0
116	20231023	165100	49332920	16730	16730	16730	16730	0
117	20231023	165000	49332920	16730	16730	16730	16730	0
118	20231023	164900	49332920	16730	16730	16730	16730	0
119	20231023	164800	49332920	16730	16730	16730	16730	0
120	20231023	164700	49332920	16730	16730	16730	16730	0
121	20231023	164600	49332920	16730	16730	16730	16730	0
122	20231023	164500	49332920	16730	16730	16730	16730	24
123	20231023	164400	49332920	16730	16730	16730	16730	0
124	20231023	164300	49332920	16730	16730	16730	16730	0
125	20231023	164200	49332920	16730	16730	16730	16730	0
126	20231023	164100	49332920	16730	16730	16730	16730	0
127	20231023	164000	49332920	16730	16730	16730	16730	0
128	20231023	163900	49332920	16730	16730	16730	16730	0
129	20231023	163800	49332920	16730	16730	16730	16730	0
130	20231023	163700	49332920	16730	16730	16730	16730	0
131	20231023	163600	49332920	16730	16730	16730	16730	0
132	20231023	163500	49332920	16730	16730	16730	16730	0
133	20231023	163400	49332920	16730	16730	16730	16730	0
134	20231023	163300	49332920	16730	16730	16730	16730	0
135	20231023	163200	49332920	16730	16730	16730	16730	0
136	20231023	163100	49332920	16730	16730	16730	16730	0
137	20231023	163000	49332920	16730	16730	16730	16730	0
138	20231023	162900	49332920	16730	16730	16730	16730	0
139	20231023	162800	49332920	16730	16730	16730	16730	0
140	20231023	162700	49332920	16730	16730	16730	16730	0
141	20231023	162600	49332920	16730	16730	16730	16730	0
142	20231023	162500	49332920	16730	16730	16730	16730	0
143	20231023	162400	49332920	16730	16730	16730	16730	0
144	20231023	162300	49332920	16730	16730	16730	16730	0
145	20231023	162200	49332920	16730	16730	16730	16730	0
146	20231023	162100	49332920	16730	16730	16730	16730	0
147	20231023	162000	49332920	16730	16730	16730	16730	0
148	20231023	161900	49332920	16730	16730	16730	16730	0
149	20231023	161800	49332920	16730	16730	16730	16730	0
150	20231023	161700	49332920	16730	16730	16730	16730	0
151	20231023	161600	49332920	16730	16730	16730	16730	0
152	20231023	161500	49332920	16730	16730	16730	16730	24
153	20231023	161400	49332920	16730	16730	16730	16730	0
154	20231023	161300	49332920	16730	16730	16730	16730	0
155	20231023	161200	49332920	16730	16730	16730	16730	0
156	20231023	161100	49332920	16730	16730	16730	16730	0
157	20231023	161000	49332920	16730	16730	16730	16730	0
158	20231023	160900	49332920	16730	16730	16730	16730	0
159	20231023	160800	49332920	16730	16730	16730	16730	0
160	20231023	160700	49332920	16730	16730	16730	16730	0
161	20231023	160600	49332920	16730	16730	16730	16730	0
162	20231023	160500	49332920	16730	16730	16730	16730	0
163	20231023	160400	49332920	16730	16730	16730	16730	0
164	20231023	160300	49332920	16730	16730	16730	16730	0
165	20231023	160200	49332920	16730	16730	16730	16730	0
166	20231023	160100	49332920	16730	16730	16730	16730	0
167	20231023	160000	49332920	16730	16730	16730	16730	0
168	20231023	155900	49332920	16730	16730	16730	16730	0
169	20231023	155800	49332920	16730	16730	16730	16730	0
170	20231023	155700	49332920	16730	16730	16730	16730	0
171	20231023	155600	49332920	16730	16730	16730	16730	0
172	20231023	155500	49332920	16730	16730	16730	16730	0
173	20231023	155400	49332920	16730	16730	16730	16730	0
174	20231023	155300	49332920	16730	16730	16730	16730	0
175	20231023	155200	49332920	16730	16730	16730	16730	0
176	20231023	155100	49332920	16730	16730	16730	16730	0
177	20231023	155000	49332920	16730	16730	16730	16730	0
178	20231023	154900	49332920	16730	16730	16730	16730	0
179	20231023	154800	49332920	16730	16730	16730	16730	0
180	20231023	154700	49332920	16730	16730	16730	16730	0
181	20231023	154600	49332920	16730	16730	16730	16730	0
182	20231023	154500	49332920	16730	16730	16730	16730	24
183	20231023	154400	49332920	16730	16730	16730	16730	0
184	20231023	154300	49332920	16730	16730	16730	16730	0
185	20231023	154200	49332920	16730	16730	16730	16730	0
186	20231023	154100	49332920	16730	16730	16730	16730	0
187	20231023	154000	49332920	16730	16730	16730	16730	0
188	20231023	153900	49332920	16730	16730	16730	16730	0
189	20231023	153800	49332920	16730	16730	16730	16730	0
190	20231023	153700	49332920	16730	16730	16730	16730	0
191	20231023	153600	49332920	16730	16730	16730	16730	0
192	20231023	153500	49332920	16730	16730	16730	16730	0
193	20231023	153400	49332920	16730	16730	16730	16730	0
194	20231023	153300	49332920	16730	16730	16730	16730	0
195	20231023	153200	49332920	16730	16730	16730	16730	0
196	20231023	153100	49332920	16730	16730	16730	16730	0
197	20231023	153000	49332920	16730	16730	16730	16730	24
198	20231023	152900	48931400	16630	16630	16630	16630	0
199	20231023	152800	48931400	16630	16630	16630	16630	0
200	20231023	152700	48931400	16630	16630	16630	16630	0
201	20231023	152600	48931400	16630	16630	16630	16630	0
202	20231023	152500	48931400	16630	16630	16630	16630	0
203	20231023	152400	48931400	16630	16630	16630	16630	0
204	20231023	152300	48931400	16630	16630	16630	16630	0
205	20231023	152200	48931400	16630	16630	16630	16630	0
206	20231023	152100	48931400	16630	16630	16630	16630	0
207	20231023	152000	48931400	16630	16630	16630	16630	0
208	20231023	151900	48931400	16630	16630	16630	16630	5
209	20231023	151800	48848250	16630	16630	16630	16630	9
210	20231023	151700	48698580	16630	16630	16630	16630	1
211	20231023	151600	48681950	16630	16630	16630	16630	0
212	20231023	151500	48681950	16630	16630	16630	16630	0
213	20231023	151400	48681950	16630	16630	16630	16630	1
214	20231023	151300	48665320	16630	16630	16630	16630	1
215	20231023	151200	48648690	16630	16630	16630	16630	8
216	20231023	151100	48515650	16640	16640	16640	16640	0
217	20231023	151000	48515650	16640	16640	16640	16640	1
218	20231023	150900	48499010	16630	16630	16630	16630	0
219	20231023	150800	48499010	16630	16630	16630	16630	1
220	20231023	150700	48482380	16630	16630	16630	16630	0
221	20231023	150600	48482380	16630	16630	16630	16630	0
222	20231023	150500	48482380	16630	16630	16630	16630	0
223	20231023	150400	48482380	16630	16630	16630	16630	9
224	20231023	150300	48332710	16640	16640	16640	16640	0
225	20231023	150200	48332710	16640	16640	16640	16640	0
226	20231023	150100	48332710	16640	16640	16640	16640	0
227	20231023	150000	48332710	16640	16640	16640	16640	0
228	20231023	145900	48332710	16640	16640	16640	16640	2
229	20231023	145800	48299430	16630	16630	16630	16630	0
230	20231023	145700	48299430	16630	16630	16630	16630	1
231	20231023	145600	48282800	16640	16640	16640	16640	0
232	20231023	145500	48282800	16640	16640	16640	16640	0
233	20231023	145400	48282800	16640	16640	16640	16640	0
234	20231023	145300	48282800	16640	16640	16640	16640	0
235	20231023	145200	48282800	16640	16640	16640	16640	0
236	20231023	145100	48282800	16640	16640	16640	16640	0
237	20231023	145000	48282800	16640	16640	16640	16640	0
238	20231023	144900	48282800	16640	16640	16640	16640	1
239	20231023	144800	48266160	16630	16630	16630	16630	0
240	20231023	144700	48266160	16630	16630	16630	16630	0
241	20231023	144600	48266160	16630	16630	16630	16630	0
242	20231023	144500	48266160	16630	16630	16630	16630	0
243	20231023	144400	48266160	16630	16630	16630	16630	0
244	20231023	144300	48266160	16630	16630	16630	16630	18
245	20231023	144200	47966820	16660	16660	16660	16660	0
246	20231023	144100	47966820	16660	16660	16660	16660	0
247	20231023	144000	47966820	16660	16660	16660	16660	0
248	20231023	143900	47966820	16660	16660	16660	16660	0
249	20231023	143800	47966820	16660	16660	16660	16660	0
250	20231023	143700	47966820	16660	16660	16660	16660	0
251	20231023	143600	47966820	16660	16660	16660	16660	0
252	20231023	143500	47966820	16660	16660	16660	16660	0
253	20231023	143400	47966820	16660	16660	16660	16660	1
254	20231023	143300	47950160	16650	16650	16650	16650	0
255	20231023	143200	47950160	16650	16650	16650	16650	0
256	20231023	143100	47950160	16650	16640	16650	16630	5
257	20231023	143000	47866950	16630	16630	16630	16630	4
258	20231023	142900	47800430	16630	16630	16630	16630	0
259	20231023	142800	47800430	16630	16630	16630	16630	0
260	20231023	142700	47800430	16630	16630	16630	16630	0
261	20231023	142600	47800430	16630	16630	16630	16630	0
262	20231023	142500	47800430	16630	16630	16630	16630	0
263	20231023	142400	47800430	16630	16630	16630	16630	0
264	20231023	142300	47800430	16630	16630	16630	16630	0
265	20231023	142200	47800430	16630	16630	16630	16630	0
266	20231023	142100	47800430	16630	16630	16630	16630	0
267	20231023	142000	47800430	16630	16630	16630	16630	1
268	20231023	141900	47783800	16630	16630	16630	16630	0
269	20231023	141800	47783800	16630	16630	16630	16630	0
270	20231023	141700	47783800	16630	16630	16630	16630	0
271	20231023	141600	47783800	16630	16630	16630	16630	1
272	20231023	141500	47767170	16620	16620	16620	16620	0
273	20231023	141400	47767170	16620	16620	16620	16620	0
274	20231023	141300	47767170	16620	16620	16620	16620	0
275	20231023	141200	47767170	16620	16620	16620	16620	7
276	20231023	141100	47650830	16610	16610	16610	16610	0
277	20231023	141000	47650830	16610	16610	16610	16610	0
278	20231023	140900	47650830	16610	16610	16610	16610	0
279	20231023	140800	47650830	16610	16610	16610	16610	1
280	20231023	140700	47634220	16610	16610	16610	16610	1
281	20231023	140600	47617610	16610	16610	16610	16610	1
282	20231023	140500	47601000	16610	16610	16610	16610	1
283	20231023	140400	47584390	16610	16610	16610	16610	0
284	20231023	140300	47584390	16610	16610	16610	16610	1
285	20231023	140200	47567780	16610	16610	16610	16610	2
286	20231023	140100	47534560	16610	16610	16610	16610	1
287	20231023	140000	47517950	16610	16610	16610	16610	1
288	20231023	135900	47501340	16610	16610	16610	16610	2
289	20231023	135800	47468120	16610	16610	16610	16610	1
290	20231023	135700	47451510	16610	16610	16610	16610	0
291	20231023	135600	47451510	16610	16610	16610	16610	1
292	20231023	135500	47434900	16630	16630	16630	16630	0
293	20231023	135400	47434900	16630	16630	16630	16630	0
294	20231023	135300	47434900	16630	16630	16630	16630	0
295	20231023	135200	47434900	16630	16630	16630	16630	0
296	20231023	135100	47434900	16630	16630	16630	16630	2
297	20231023	135000	47401640	16630	16630	16630	16630	1
298	20231023	134900	47385010	16630	16630	16630	16630	1
299	20231023	134800	47368380	16630	16630	16630	16630	4
300	20231023	134700	47301860	16650	16650	16650	16650	0
301	20231023	134600	47301860	16650	16650	16650	16650	0
302	20231023	134500	47301860	16650	16650	16650	16650	2
303	20231023	134400	47268560	16650	16650	16650	16650	0
304	20231023	134300	47268560	16650	16650	16650	16650	1
305	20231023	134200	47251910	16680	16680	16680	16680	0
306	20231023	134100	47251910	16680	16680	16680	16680	0
307	20231023	134000	47251910	16680	16680	16680	16680	7
308	20231023	133900	47135150	16700	16700	16700	16700	0
309	20231023	133800	47135150	16700	16700	16700	16700	0
310	20231023	133700	47135150	16700	16700	16700	16700	0
311	20231023	133600	47135150	16700	16640	16700	16640	4
312	20231023	133500	47068520	16630	16630	16630	16630	0
313	20231023	133400	47068520	16630	16630	16630	16630	0
314	20231023	133300	47068520	16630	16630	16630	16630	0
315	20231023	133200	47068520	16630	16630	16630	16630	0
316	20231023	133100	47068520	16630	16630	16630	16630	16
317	20231023	133000	46802440	16630	16630	16630	16630	0
318	20231023	132900	46802440	16630	16630	16630	16630	0
319	20231023	132800	46802440	16630	16630	16630	16630	0
320	20231023	132700	46802440	16630	16630	16630	16630	0
321	20231023	132600	46802440	16630	16630	16630	16630	0
322	20231023	132500	46802440	16630	16630	16630	16630	0
323	20231023	132400	46802440	16630	16630	16630	16630	2
324	20231023	132300	46769180	16600	16600	16600	16600	0
325	20231023	132200	46769180	16600	16600	16600	16600	0
326	20231023	132100	46769180	16600	16580	16600	16580	116
327	20231023	132000	44844750	16570	16570	16570	16570	1
328	20231023	131900	44828180	16570	16570	16570	16570	1
329	20231023	131800	44811610	16570	16570	16570	16570	0
330	20231023	131700	44811610	16570	16570	16570	16570	0
331	20231023	131600	44811610	16570	16570	16570	16570	1
332	20231023	131500	44795040	16570	16570	16570	16570	0
333	20231023	131400	44795040	16570	16570	16570	16570	1
334	20231023	131300	44778470	16570	16570	16570	16570	1
335	20231023	131200	44761900	16570	16570	16570	16570	0
336	20231023	131100	44761900	16570	16570	16570	16570	1
337	20231023	131000	44745330	16570	16570	16570	16570	1
338	20231023	130900	44728760	16580	16580	16580	16580	0
339	20231023	130800	44728760	16580	16580	16580	16580	0
340	20231023	130700	44728760	16580	16580	16580	16580	0
341	20231023	130600	44728760	16580	16580	16580	16580	5
342	20231023	130500	44645860	16580	16580	16580	16580	2
343	20231023	130400	44612700	16580	16580	16580	16580	1
344	20231023	130300	44596120	16590	16590	16590	16590	6
345	20231023	130200	44496580	16590	16590	16590	16590	0
346	20231023	130100	44496580	16590	16590	16590	16590	20
347	20231023	130000	44164780	16690	16690	16690	16690	0
348	20231023	125900	44164780	16690	16690	16690	16690	0
349	20231023	125800	44164780	16690	16690	16690	16690	0
350	20231023	125700	44164780	16690	16690	16690	16690	0
351	20231023	125600	44164780	16690	16690	16690	16690	0
352	20231023	125500	44164780	16690	16690	16690	16690	0
353	20231023	125400	44164780	16690	16690	16690	16690	0
354	20231023	125300	44164780	16690	16690	16690	16690	0
355	20231023	125200	44164780	16690	16690	16690	16690	0
356	20231023	125100	44164780	16690	16690	16690	16690	0
357	20231023	125000	44164780	16690	16690	16690	16690	0
358	20231023	124900	44164780	16690	16690	16690	16690	0
359	20231023	124800	44164780	16690	16690	16690	16690	0
360	20231023	124700	44164780	16690	16590	16690	16590	44
361	20231023	124600	43432610	16590	16590	16590	16590	2
362	20231023	124500	43399430	16590	16590	16590	16590	2
363	20231023	124400	43366250	16590	16590	16590	16590	2
364	20231023	124300	43333070	16590	16590	16590	16590	1
365	20231023	124200	43316480	16590	16590	16590	16590	1
366	20231023	124100	43299890	16590	16590	16590	16590	2
367	20231023	124000	43266710	16590	16590	16590	16590	2
368	20231023	123900	43233530	16590	16590	16590	16590	0
369	20231023	123800	43233530	16590	16590	16590	16590	3
370	20231023	123700	43183760	16590	16590	16590	16590	1
371	20231023	123600	43167170	16590	16590	16590	16590	1
372	20231023	123500	43150580	16590	16590	16590	16590	1
373	20231023	123400	43133990	16590	16590	16590	16590	2
374	20231023	123300	43100810	16590	16590	16590	16590	1
375	20231023	123200	43084220	16590	16590	16590	16590	2
376	20231023	123100	43051040	16590	16590	16590	16590	1
377	20231023	123000	43034450	16590	16590	16590	16590	1
378	20231023	122900	43017860	16590	16590	16590	16590	1
379	20231023	122800	43001270	16590	16590	16590	16590	1
380	20231023	122700	42984680	16590	16590	16590	16590	1
381	20231023	122600	42968090	16590	16590	16590	16590	1
382	20231023	122500	42951500	16590	16590	16590	16590	1
383	20231023	122400	42934910	16590	16590	16590	16590	2
384	20231023	122300	42901730	16590	16590	16590	16590	3
385	20231023	122200	42851960	16590	16590	16590	16590	2
386	20231023	122100	42818780	16590	16590	16590	16590	103
387	20231023	122000	41110010	16590	16590	16590	16590	3
388	20231023	121900	41060240	16590	16590	16590	16590	3
389	20231023	121800	41010470	16590	16590	16590	16590	3
390	20231023	121700	40960700	16590	16590	16590	16590	3
391	20231023	121600	40910930	16590	16590	16590	16590	2
392	20231023	121500	40877750	16590	16590	16590	16590	3
393	20231023	121400	40827980	16590	16590	16590	16590	1
394	20231023	121300	40811390	16590	16590	16590	16590	1
395	20231023	121200	40794800	16590	16590	16590	16590	1
396	20231023	121100	40778210	16590	16590	16590	16590	1
397	20231023	121000	40761620	16590	16590	16590	16590	5
398	20231023	120900	40678670	16590	16590	16590	16590	6
399	20231023	120800	40579130	16590	16590	16600	16590	6
400	20231023	120700	40479570	16590	16590	16590	16590	6
401	20231023	120600	40380030	16590	16590	16590	16590	5
402	20231023	120500	40297080	16590	16590	16590	16590	1
403	20231023	120400	40280490	16590	16590	16590	16590	1
404	20231023	120300	40263900	16590	16590	16590	16590	0
405	20231023	120200	40263900	16590	16590	16590	16590	0
406	20231023	120100	40263900	16590	16590	16590	16590	0
407	20231023	120000	40263900	16590	16590	16590	16590	1
408	20231023	115900	40247310	16590	16590	16590	16590	2
409	20231023	115800	40214130	16600	16600	16600	16600	0
410	20231023	115700	40214130	16600	16600	16600	16600	0
411	20231023	115600	40214130	16600	16600	16600	16600	0
412	20231023	115500	40214130	16600	16600	16600	16600	6
413	20231023	115400	40114530	16590	16590	16590	16590	1
414	20231023	115300	40097940	16590	16590	16590	16590	0
415	20231023	115200	40097940	16590	16590	16590	16590	1
416	20231023	115100	40081350	16590	16590	16590	16590	1
417	20231023	115000	40064760	16590	16590	16590	16590	0
418	20231023	114900	40064760	16590	16590	16590	16590	0
419	20231023	114800	40064760	16590	16590	16590	16590	1
420	20231023	114700	40048170	16590	16590	16590	16590	0
421	20231023	114600	40048170	16590	16590	16590	16590	0
422	20231023	114500	40048170	16590	16590	16590	16590	0
423	20231023	114400	40048170	16590	16590	16590	16590	0
424	20231023	114300	40048170	16590	16590	16590	16590	1
425	20231023	114200	40031580	16590	16590	16590	16590	0
426	20231023	114100	40031580	16590	16590	16590	16590	0
427	20231023	114000	40031580	16590	16590	16590	16590	0
428	20231023	113900	40031580	16590	16590	16590	16590	0
429	20231023	113800	40031580	16590	16590	16590	16590	1
430	20231023	113700	40014990	16590	16590	16590	16590	0
431	20231023	113600	40014990	16590	16590	16590	16590	0
432	20231023	113500	40014990	16590	16590	16590	16590	0
433	20231023	113400	40014990	16590	16590	16590	16590	0
434	20231023	113300	40014990	16590	16600	16600	16590	395
435	20231023	113200	33458250	16600	16600	16600	16600	1203
436	20231023	113100	13488450	16600	16600	16600	16600	0
437	20231023	113000	13488450	16600	16600	16600	16600	0
438	20231023	112900	13488450	16600	16600	16600	16600	0
439	20231023	112800	13488450	16600	16600	16600	16600	8
440	20231023	112700	13355650	16590	16590	16590	16590	0
441	20231023	112600	13355650	16590	16590	16590	16590	0
442	20231023	112500	13355650	16590	16590	16590	16590	0
443	20231023	112400	13355650	16590	16590	16590	16590	0
444	20231023	112300	13355650	16590	16590	16590	16590	0
445	20231023	112200	13355650	16590	16590	16590	16590	0
446	20231023	112100	13355650	16590	16590	16590	16590	0
447	20231023	112000	13355650	16590	16590	16590	16590	117
448	20231023	111900	11414620	16590	16590	16590	16590	3
449	20231023	111800	11364850	16570	16570	16570	16570	7
450	20231023	111700	11248860	16570	16570	16570	16570	0
451	20231023	111600	11248860	16570	16570	16570	16570	0
452	20231023	111500	11248860	16570	16570	16570	16570	0
453	20231023	111400	11248860	16570	16600	16600	16550	252
454	20231023	111300	7075200	16600	16600	16600	16600	0
455	20231023	111200	7075200	16600	16600	16600	16600	0
456	20231023	111100	7075200	16600	16600	16600	16600	0
457	20231023	111000	7075200	16600	16600	16600	16600	2
458	20231023	110900	7042000	16600	16600	16600	16600	0
459	20231023	110800	7042000	16600	16600	16600	16600	1
460	20231023	110700	7025400	16610	16610	16610	16610	0
461	20231023	110600	7025400	16610	16610	16610	16610	0
462	20231023	110500	7025400	16610	16610	16610	16610	0
463	20231023	110400	7025400	16610	16610	16610	16610	0
464	20231023	110300	7025400	16610	16610	16610	16610	0
465	20231023	110200	7025400	16610	16610	16610	16610	0
466	20231023	110100	7025400	16610	16610	16610	16610	0
467	20231023	110000	7025400	16610	16610	16610	16610	0
468	20231023	105900	7025400	16610	16610	16610	16610	0
469	20231023	105800	7025400	16610	16610	16610	16610	0
470	20231023	105700	7025400	16610	16610	16610	16610	0
471	20231023	105600	7025400	16610	16610	16610	16610	0
472	20231023	105500	7025400	16610	16610	16610	16610	1
473	20231023	105400	7008790	16600	16600	16600	16600	1
474	20231023	105300	6992190	16600	16600	16600	16600	0
475	20231023	105200	6992190	16600	16600	16600	16600	0
476	20231023	105100	6992190	16600	16600	16600	16600	0
477	20231023	105000	6992190	16600	16600	16600	16600	1
478	20231023	104900	6975590	16600	16600	16600	16600	0
479	20231023	104800	6975590	16600	16600	16600	16600	1
480	20231023	104700	6958990	16600	16600	16600	16600	0
481	20231023	104600	6958990	16600	16600	16600	16600	1
482	20231023	104500	6942390	16600	16600	16600	16600	2
483	20231023	104400	6909190	16600	16600	16600	16600	0
484	20231023	104300	6909190	16600	16600	16600	16600	0
485	20231023	104200	6909190	16600	16600	16600	16600	0
486	20231023	104100	6909190	16600	16600	16600	16600	0
487	20231023	104000	6909190	16600	16600	16600	16600	0
488	20231023	103900	6909190	16600	16600	16600	16600	0
489	20231023	103800	6909190	16600	16600	16600	16600	0
490	20231023	103700	6909190	16600	16600	16600	16600	0
491	20231023	103600	6909190	16600	16600	16600	16600	0
492	20231023	103500	6909190	16600	16600	16600	16600	0
493	20231023	103400	6909190	16600	16600	16600	16600	0
494	20231023	103300	6909190	16600	16600	16600	16600	56
495	20231023	103200	5979590	16600	16600	16600	16600	0
496	20231023	103100	5979590	16600	16600	16600	16600	0
497	20231023	103000	5979590	16600	16600	16600	16600	0
498	20231023	102900	5979590	16600	16600	16600	16600	0
499	20231023	102800	5979590	16600	16600	16600	16600	0
500	20231023	102700	5979590	16600	16600	16600	16600	0
501	20231023	102600	5979590	16600	16600	16600	16600	0
502	20231023	102500	5979590	16600	16600	16600	16600	0
503	20231023	102400	5979590	16600	16600	16600	16600	0
504	20231023	102300	5979590	16600	16600	16600	16600	11
505	20231023	102200	5796990	16600	16600	16600	16600	0
506	20231023	102100	5796990	16600	16600	16600	16600	1
507	20231023	102000	5780390	16590	16590	16590	16590	2
508	20231023	101900	5747210	16620	16620	16620	16620	0
509	20231023	101800	5747210	16620	16620	16620	16620	0
510	20231023	101700	5747210	16620	16620	16620	16620	0
511	20231023	101600	5747210	16620	16620	16620	16620	0
512	20231023	101500	5747210	16620	16620	16620	16620	0
513	20231023	101400	5747210	16620	16620	16620	16620	0
514	20231023	101300	5747210	16620	16620	16620	16620	0
515	20231023	101200	5747210	16620	16620	16620	16620	0
516	20231023	101100	5747210	16620	16620	16620	16620	0
517	20231023	101000	5747210	16620	16620	16620	16620	0
518	20231023	100900	5747210	16620	16620	16620	16620	0
519	20231023	100800	5747210	16620	16620	16620	16620	0
520	20231023	100700	5747210	16620	16620	16620	16620	0
521	20231023	100600	5747210	16620	16620	16620	16620	8
522	20231023	100500	5614250	16720	16720	16720	16720	0
523	20231023	100400	5614250	16720	16720	16720	16720	0
524	20231023	100300	5614250	16720	16720	16720	16720	0
525	20231023	100200	5614250	16720	16720	16720	16720	0
526	20231023	100100	5614250	16720	16720	16720	16720	0
527	20231023	100000	5614250	16720	16720	16720	16720	0
528	20231023	095900	5614250	16720	16720	16720	16720	0
529	20231023	095800	5614250	16720	16720	16720	16720	0
530	20231023	095700	5614250	16720	16720	16720	16720	0
531	20231023	095600	5614250	16720	16720	16720	16720	0
532	20231023	095500	5614250	16720	16700	16720	16620	8
533	20231023	095400	5480670	16720	16720	16720	16720	1
534	20231023	095300	5463950	16620	16620	16620	16620	0
535	20231023	095200	5463950	16620	16610	16620	16610	6
536	20231023	095100	5364240	16620	16620	16620	16620	0
537	20231023	095000	5364240	16620	16620	16620	16620	2
538	20231023	094900	5331000	16610	16610	16610	16610	1
539	20231023	094800	5314390	16560	16600	16600	16560	6
540	20231023	094700	5214970	16580	16580	16580	16580	1
541	20231023	094600	5198390	16580	16580	16580	16580	0
542	20231023	094500	5198390	16580	16580	16580	16580	0
543	20231023	094400	5198390	16580	16580	16580	16580	0
544	20231023	094300	5198390	16580	16580	16580	16580	0
545	20231023	094200	5198390	16580	16580	16580	16580	0
546	20231023	094100	5198390	16580	16610	16610	16580	2
547	20231023	094000	5165200	16560	16670	16670	16550	21
548	20231023	093900	4817240	16710	16710	16710	16710	0
549	20231023	093800	4817240	16710	16710	16710	16710	0
550	20231023	093700	4817240	16710	16710	16710	16710	3
551	20231023	093600	4767110	16730	16550	16730	16550	28
552	20231023	093500	4303150	16400	16550	16550	16400	12
553	20231023	093400	4105990	16390	16410	16780	16370	101
554	20231023	093300	2438280	16320	16310	16430	16270	66
555	20231023	093200	1360760	16260	16650	16650	16200	25
556	20231023	093100	951370	16650	16660	16660	16650	12
557	20231023	093000	751500	16660	16670	16670	16660	30
558	20231023	092900	251560	16670	16670	16670	16670	0
559	20231023	092800	251560	16670	16670	16670	16670	0
560	20231023	092700	251560	16670	16720	16720	16670	10
561	20231023	092600	84730	17000	17000	17000	17000	0
562	20231023	092500	84730	17000	17000	17000	17000	0
563	20231023	092400	84730	17000	17000	17000	17000	0
564	20231023	092300	84730	17000	17000	17000	17000	0
565	20231023	092200	84730	17000	17000	17000	17000	0
566	20231023	092100	84730	17000	17000	17000	17000	0
567	20231023	092000	84730	17000	17000	17000	17000	0
568	20231023	091900	84730	17000	17000	17000	17000	0
569	20231023	091800	84730	17000	17000	17000	17000	0
570	20231023	091700	84730	17000	17000	17000	17000	0
571	20231023	091600	84730	17000	17000	17000	17000	0
572	20231023	091500	84730	17000	17000	17000	17000	0
573	20231023	091400	84730	17000	17000	17000	17000	2
574	20231023	091300	50730	16910	16910	16910	16910	0
575	20231023	091200	50730	16910	16910	16910	16910	0
576	20231023	091100	50730	16910	16910	16910	16910	0
577	20231023	091000	50730	16910	16910	16910	16910	0
578	20231023	090900	50730	16910	16910	16910	16910	1
579	20231023	090800	33820	16910	16910	16910	16910	1
580	20231023	090700	16910	16910	16910	16910	16910	0
581	20231023	090600	16910	16910	16910	16910	16910	0
582	20231023	090500	16910	16910	16910	16910	16910	0
583	20231023	090400	16910	16910	16910	16910	16910	0
584	20231023	090300	16910	16910	16910	16910	16910	0
585	20231023	090200	16910	16910	16910	16910	16910	0
586	20231023	090100	16910	16910	16910	16910	16910	0
587	20231023	090000	16910	16910	16910	16910	16910	1