KissMeData/006840/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184600	233866810	16750	16750	16750	16750	480
3	20231010	184500	233866810	16750	16750	16750	16750	0
4	20231010	184400	233866810	16750	16750	16750	16750	0
5	20231010	184300	233866810	16750	16750	16750	16750	0
6	20231010	184200	233866810	16750	16750	16750	16750	0
7	20231010	184100	233866810	16750	16750	16750	16750	0
8	20231010	184000	233866810	16750	16750	16750	16750	0
9	20231010	183900	233866810	16750	16750	16750	16750	0
10	20231010	183800	233866810	16750	16750	16750	16750	0
11	20231010	183700	233866810	16750	16750	16750	16750	0
12	20231010	183600	233866810	16750	16750	16750	16750	0
13	20231010	183500	233866810	16750	16750	16750	16750	0
14	20231010	183400	233866810	16750	16750	16750	16750	0
15	20231010	183300	233866810	16750	16750	16750	16750	0
16	20231010	183200	233866810	16750	16750	16750	16750	0
17	20231010	183100	233866810	16750	16750	16750	16750	0
18	20231010	183000	233866810	16750	16750	16750	16750	0
19	20231010	182900	233866810	16750	16750	16750	16750	0
20	20231010	182800	233866810	16750	16750	16750	16750	0
21	20231010	182700	233866810	16750	16750	16750	16750	0
22	20231010	182600	233866810	16750	16750	16750	16750	0
23	20231010	182500	233866810	16750	16750	16750	16750	0
24	20231010	182400	233866810	16750	16750	16750	16750	0
25	20231010	182300	233866810	16750	16750	16750	16750	0
26	20231010	182200	233866810	16750	16750	16750	16750	0
27	20231010	182100	233866810	16750	16750	16750	16750	0
28	20231010	182000	233866810	16750	16750	16750	16750	0
29	20231010	181900	233866810	16750	16750	16750	16750	0
30	20231010	181800	233866810	16750	16750	16750	16750	0
31	20231010	181700	233866810	16750	16750	16750	16750	0
32	20231010	181600	233866810	16750	16750	16750	16750	480
33	20231010	181500	233866810	16750	16750	16750	16750	0
34	20231010	181400	233866810	16750	16750	16750	16750	0
35	20231010	181300	233866810	16750	16750	16750	16750	0
36	20231010	181200	233866810	16750	16750	16750	16750	0
37	20231010	181100	233866810	16750	16750	16750	16750	0
38	20231010	181000	233866810	16750	16750	16750	16750	0
39	20231010	180900	233866810	16750	16750	16750	16750	0
40	20231010	180800	233866810	16750	16750	16750	16750	0
41	20231010	180700	233866810	16750	16750	16750	16750	0
42	20231010	180600	233866810	16750	16750	16750	16750	0
43	20231010	180500	233866810	16750	16750	16750	16750	0
44	20231010	180400	233866810	16750	16750	16750	16750	0
45	20231010	180300	233866810	16750	16750	16750	16750	0
46	20231010	180200	233866810	16750	16750	16750	16750	0
47	20231010	180100	233866810	16750	16750	16750	16750	0
48	20231010	180000	233866810	16750	16750	16750	16750	0
49	20231010	175900	233866810	16750	16750	16750	16750	0
50	20231010	175800	233866810	16750	16750	16750	16750	0
51	20231010	175700	233866810	16750	16750	16750	16750	0
52	20231010	175600	233866810	16750	16750	16750	16750	0
53	20231010	175500	233866810	16750	16750	16750	16750	0
54	20231010	175400	233866810	16750	16750	16750	16750	0
55	20231010	175300	233866810	16750	16750	16750	16750	0
56	20231010	175200	233866810	16750	16750	16750	16750	0
57	20231010	175100	233866810	16750	16750	16750	16750	0
58	20231010	175000	233866810	16750	16750	16750	16750	0
59	20231010	174900	233866810	16750	16750	16750	16750	0
60	20231010	174800	233866810	16750	16750	16750	16750	0
61	20231010	174700	233866810	16750	16750	16750	16750	0
62	20231010	174600	233866810	16750	16750	16750	16750	480
63	20231010	174500	233866810	16750	16750	16750	16750	0
64	20231010	174400	233866810	16750	16750	16750	16750	0
65	20231010	174300	233866810	16750	16750	16750	16750	0
66	20231010	174200	233866810	16750	16750	16750	16750	0
67	20231010	174100	233866810	16750	16750	16750	16750	0
68	20231010	174000	233866810	16750	16750	16750	16750	0
69	20231010	173900	233866810	16750	16750	16750	16750	0
70	20231010	173800	233866810	16750	16750	16750	16750	0
71	20231010	173700	233866810	16750	16750	16750	16750	0
72	20231010	173600	233866810	16750	16750	16750	16750	0
73	20231010	173500	233866810	16750	16750	16750	16750	0
74	20231010	173400	233866810	16750	16750	16750	16750	0
75	20231010	173300	233866810	16750	16750	16750	16750	0
76	20231010	173200	233866810	16750	16750	16750	16750	0
77	20231010	173100	233866810	16750	16750	16750	16750	0
78	20231010	173000	233866810	16750	16750	16750	16750	0
79	20231010	172900	233866810	16750	16750	16750	16750	0
80	20231010	172800	233866810	16750	16750	16750	16750	0
81	20231010	172700	233866810	16750	16750	16750	16750	0
82	20231010	172600	233866810	16750	16750	16750	16750	0
83	20231010	172500	233866810	16750	16750	16750	16750	0
84	20231010	172400	233866810	16750	16750	16750	16750	0
85	20231010	172300	233866810	16750	16750	16750	16750	0
86	20231010	172200	233866810	16750	16750	16750	16750	0
87	20231010	172100	233866810	16750	16750	16750	16750	0
88	20231010	172000	233866810	16750	16750	16750	16750	0
89	20231010	171900	233866810	16750	16750	16750	16750	0
90	20231010	171800	233866810	16750	16750	16750	16750	0
91	20231010	171700	233866810	16750	16750	16750	16750	0
92	20231010	171600	233866810	16750	16750	16750	16750	480
93	20231010	171500	233866810	16750	16750	16750	16750	0
94	20231010	171400	233866810	16750	16750	16750	16750	0
95	20231010	171300	233866810	16750	16750	16750	16750	0
96	20231010	171200	233866810	16750	16750	16750	16750	0
97	20231010	171100	233866810	16750	16750	16750	16750	0
98	20231010	171000	233866810	16750	16750	16750	16750	0
99	20231010	170900	233866810	16750	16750	16750	16750	0
100	20231010	170800	233866810	16750	16750	16750	16750	0
101	20231010	170700	233866810	16750	16750	16750	16750	0
102	20231010	170600	233866810	16750	16750	16750	16750	0
103	20231010	170500	233866810	16750	16750	16750	16750	0
104	20231010	170400	233866810	16750	16750	16750	16750	0
105	20231010	170300	233866810	16750	16750	16750	16750	0
106	20231010	170200	233866810	16750	16750	16750	16750	0
107	20231010	170100	233866810	16750	16750	16750	16750	0
108	20231010	170000	233866810	16750	16750	16750	16750	0
109	20231010	165900	233866810	16750	16750	16750	16750	0
110	20231010	165800	233866810	16750	16750	16750	16750	0
111	20231010	165700	233866810	16750	16750	16750	16750	0
112	20231010	165600	233866810	16750	16750	16750	16750	0
113	20231010	165500	233866810	16750	16750	16750	16750	0
114	20231010	165400	233866810	16750	16750	16750	16750	0
115	20231010	165300	233866810	16750	16750	16750	16750	0
116	20231010	165200	233866810	16750	16750	16750	16750	0
117	20231010	165100	233866810	16750	16750	16750	16750	0
118	20231010	165000	233866810	16750	16750	16750	16750	0
119	20231010	164900	233866810	16750	16750	16750	16750	0
120	20231010	164800	233866810	16750	16750	16750	16750	0
121	20231010	164700	233866810	16750	16750	16750	16750	0
122	20231010	164600	233866810	16750	16750	16750	16750	480
123	20231010	164500	233866810	16750	16750	16750	16750	0
124	20231010	164400	233866810	16750	16750	16750	16750	0
125	20231010	164300	233866810	16750	16750	16750	16750	0
126	20231010	164200	233866810	16750	16750	16750	16750	0
127	20231010	164100	233866810	16750	16750	16750	16750	0
128	20231010	164000	233866810	16750	16750	16750	16750	0
129	20231010	163900	233866810	16750	16750	16750	16750	0
130	20231010	163800	233866810	16750	16750	16750	16750	0
131	20231010	163700	233866810	16750	16750	16750	16750	0
132	20231010	163600	233866810	16750	16750	16750	16750	0
133	20231010	163500	233866810	16750	16750	16750	16750	0
134	20231010	163400	233866810	16750	16750	16750	16750	0
135	20231010	163300	233866810	16750	16750	16750	16750	0
136	20231010	163200	233866810	16750	16750	16750	16750	0
137	20231010	163100	233866810	16750	16750	16750	16750	0
138	20231010	163000	233866810	16750	16750	16750	16750	0
139	20231010	162900	233866810	16750	16750	16750	16750	0
140	20231010	162800	233866810	16750	16750	16750	16750	0
141	20231010	162700	233866810	16750	16750	16750	16750	0
142	20231010	162600	233866810	16750	16750	16750	16750	0
143	20231010	162500	233866810	16750	16750	16750	16750	0
144	20231010	162400	233866810	16750	16750	16750	16750	0
145	20231010	162300	233866810	16750	16750	16750	16750	0
146	20231010	162200	233866810	16750	16750	16750	16750	0
147	20231010	162100	233866810	16750	16750	16750	16750	0
148	20231010	162000	233866810	16750	16750	16750	16750	0
149	20231010	161900	233866810	16750	16750	16750	16750	0
150	20231010	161800	233866810	16750	16750	16750	16750	0
151	20231010	161700	233866810	16750	16750	16750	16750	0
152	20231010	161600	233866810	16750	16750	16750	16750	480
153	20231010	161500	233866810	16750	16750	16750	16750	0
154	20231010	161400	233866810	16750	16750	16750	16750	0
155	20231010	161300	233866810	16750	16750	16750	16750	0
156	20231010	161200	233866810	16750	16750	16750	16750	0
157	20231010	161100	233866810	16750	16750	16750	16750	0
158	20231010	161000	233866810	16750	16750	16750	16750	0
159	20231010	160900	233866810	16750	16750	16750	16750	0
160	20231010	160800	233866810	16750	16750	16750	16750	0
161	20231010	160700	233866810	16750	16750	16750	16750	0
162	20231010	160600	233866810	16750	16750	16750	16750	0
163	20231010	160500	233866810	16750	16750	16750	16750	0
164	20231010	160400	233866810	16750	16750	16750	16750	0
165	20231010	160300	233866810	16750	16750	16750	16750	0
166	20231010	160200	233866810	16750	16750	16750	16750	0
167	20231010	160100	233866810	16750	16750	16750	16750	0
168	20231010	160000	233866810	16750	16750	16750	16750	0
169	20231010	155900	233866810	16750	16750	16750	16750	0
170	20231010	155800	233866810	16750	16750	16750	16750	0
171	20231010	155700	233866810	16750	16750	16750	16750	0
172	20231010	155600	233866810	16750	16750	16750	16750	0
173	20231010	155500	233866810	16750	16750	16750	16750	0
174	20231010	155400	233866810	16750	16750	16750	16750	0
175	20231010	155300	233866810	16750	16750	16750	16750	0
176	20231010	155200	233866810	16750	16750	16750	16750	0
177	20231010	155100	233866810	16750	16750	16750	16750	0
178	20231010	155000	233866810	16750	16750	16750	16750	0
179	20231010	154900	233866810	16750	16750	16750	16750	0
180	20231010	154800	233866810	16750	16750	16750	16750	0
181	20231010	154700	233866810	16750	16750	16750	16750	0
182	20231010	154600	233866810	16750	16750	16750	16750	480
183	20231010	154500	233866810	16750	16750	16750	16750	0
184	20231010	154400	233866810	16750	16750	16750	16750	0
185	20231010	154300	233866810	16750	16750	16750	16750	0
186	20231010	154200	233866810	16750	16750	16750	16750	0
187	20231010	154100	233866810	16750	16750	16750	16750	0
188	20231010	154000	233866810	16750	16750	16750	16750	0
189	20231010	153900	233866810	16750	16750	16750	16750	0
190	20231010	153800	233866810	16750	16750	16750	16750	0
191	20231010	153700	233866810	16750	16750	16750	16750	0
192	20231010	153600	233866810	16750	16750	16750	16750	0
193	20231010	153500	233866810	16750	16750	16750	16750	0
194	20231010	153400	233866810	16750	16750	16750	16750	0
195	20231010	153300	233866810	16750	16750	16750	16750	0
196	20231010	153200	233866810	16750	16750	16750	16750	0
197	20231010	153100	233866810	16750	16750	16750	16750	0
198	20231010	153000	233866810	16750	16750	16750	16750	480
199	20231010	152900	225826810	16790	16790	16790	16790	0
200	20231010	152800	225826810	16790	16790	16790	16790	0
201	20231010	152700	225826810	16790	16790	16790	16790	0
202	20231010	152600	225826810	16790	16790	16790	16790	0
203	20231010	152500	225826810	16790	16790	16790	16790	0
204	20231010	152400	225826810	16790	16790	16790	16790	0
205	20231010	152300	225826810	16790	16790	16790	16790	0
206	20231010	152200	225826810	16790	16790	16790	16790	0
207	20231010	152100	225826810	16790	16790	16790	16790	0
208	20231010	152000	225826810	16790	16790	16790	16790	0
209	20231010	151900	225826810	16790	16780	16790	16750	4
210	20231010	151800	225759740	16750	16750	16750	16750	3
211	20231010	151700	225709490	16750	16750	16750	16750	2
212	20231010	151600	225675990	16750	16760	16760	16750	2
213	20231010	151500	225642480	16760	16760	16760	16760	0
214	20231010	151400	225642480	16760	16820	16820	16760	4
215	20231010	151300	225575320	16770	16770	16770	16770	1
216	20231010	151200	225558550	16820	16780	16820	16780	7
217	20231010	151100	225440960	16770	16770	16770	16770	0
218	20231010	151000	225440960	16770	16770	16770	16770	0
219	20231010	150900	225440960	16770	16770	16770	16770	0
220	20231010	150800	225440960	16770	16760	16770	16760	4
221	20231010	150700	225373900	16750	16750	16750	16750	0
222	20231010	150600	225373900	16750	16750	16750	16750	0
223	20231010	150500	225373900	16750	16750	16750	16750	2
224	20231010	150400	225340400	16750	16750	16750	16750	1
225	20231010	150300	225323650	16750	16750	16750	16750	0
226	20231010	150200	225323650	16750	16750	16750	16750	2
227	20231010	150100	225290150	16820	16820	16820	16820	0
228	20231010	150000	225290150	16820	16750	16820	16750	4
229	20231010	145900	225222960	16820	16750	16820	16750	8
230	20231010	145800	225088650	16820	16800	16820	16800	5
231	20231010	145700	225004610	16800	16740	16800	16740	2
232	20231010	145600	224971070	16740	16730	16790	16730	1419
233	20231010	145500	201218150	16720	16690	16720	16690	323
234	20231010	145400	195818080	16710	16710	16710	16710	36
235	20231010	145300	195216520	16710	16710	16710	16710	5
236	20231010	145200	195132970	16710	16710	16720	16710	63
237	20231010	145100	194079660	16710	16720	16720	16710	28
238	20231010	145000	193611510	16720	16720	16730	16720	7
239	20231010	144900	193494460	16720	16720	16730	16720	49
240	20231010	144800	192675170	16720	16710	16720	16710	2
241	20231010	144700	192641740	16720	16720	16720	16710	5
242	20231010	144600	192558170	16710	16710	16710	16710	0
243	20231010	144500	192558170	16710	16710	16710	16710	0
244	20231010	144400	192558170	16710	16710	16710	16710	70
245	20231010	144300	191388470	16710	16690	16710	16690	4
246	20231010	144200	191321670	16690	16690	16690	16690	0
247	20231010	144100	191321670	16690	16690	16690	16690	3
248	20231010	144000	191271600	16690	16690	16690	16690	0
249	20231010	143900	191271600	16690	16700	16700	16690	3
250	20231010	143800	191221520	16700	16700	16700	16700	1
251	20231010	143700	191204820	16700	16700	16700	16700	2
252	20231010	143600	191171420	16700	16700	16700	16700	4
253	20231010	143500	191104620	16700	16700	16700	16700	4
254	20231010	143400	191037820	16700	16690	16700	16690	18
255	20231010	143300	190737340	16690	16690	16690	16690	96
256	20231010	143200	189135100	16690	16690	16690	16690	2
257	20231010	143100	189101720	16700	16700	16700	16700	0
258	20231010	143000	189101720	16700	16700	16700	16700	3
259	20231010	142900	189051620	16700	16700	16700	16700	3
260	20231010	142800	189001520	16700	16700	16700	16700	0
261	20231010	142700	189001520	16700	16700	16700	16700	3
262	20231010	142600	188951420	16710	16710	16710	16710	1
263	20231010	142500	188934710	16700	16700	16700	16700	0
264	20231010	142400	188934710	16700	16700	16700	16700	5
265	20231010	142300	188851210	16720	16720	16720	16720	3
266	20231010	142200	188801050	16720	16720	16720	16720	0
267	20231010	142100	188801050	16720	16720	16720	16720	3
268	20231010	142000	188750890	16720	16720	16720	16720	11
269	20231010	141900	188566970	16730	16730	16730	16730	0
270	20231010	141800	188566970	16730	16730	16730	16730	4
271	20231010	141700	188500050	16730	16730	16730	16730	4
272	20231010	141600	188433130	16730	16730	16730	16730	3
273	20231010	141500	188382940	16730	16730	16730	16730	16
274	20231010	141400	188115260	16730	16730	16730	16730	35
275	20231010	141300	187529710	16730	16730	16730	16730	2
276	20231010	141200	187496250	16730	16750	16750	16730	100
277	20231010	141100	185822750	16750	16770	16770	16750	7
278	20231010	141000	185705460	16770	16770	16770	16770	0
279	20231010	140900	185705460	16770	16770	16770	16770	0
280	20231010	140800	185705460	16770	16770	16770	16770	1
281	20231010	140700	185688690	16770	16810	16810	16770	2
282	20231010	140600	185655110	16830	16830	16830	16830	0
283	20231010	140500	185655110	16830	16830	16830	16830	2
284	20231010	140400	185621450	16830	16830	16830	16830	4
285	20231010	140300	185554130	16830	16830	16830	16830	4
286	20231010	140200	185486810	16830	16830	16830	16830	9
287	20231010	140100	185335340	16850	16830	16850	16830	81
288	20231010	140000	183971270	16830	16830	16830	16830	4
289	20231010	135900	183903950	16830	16830	16830	16820	86
290	20231010	135800	182456600	16830	16830	16830	16830	2
291	20231010	135700	182422940	16830	16830	16830	16830	190
292	20231010	135600	179225240	16830	16830	16830	16830	0
293	20231010	135500	179225240	16830	16840	16840	16830	255
294	20231010	135400	174933170	16850	16850	16850	16850	2
295	20231010	135300	174899470	16850	16850	16850	16850	0
296	20231010	135200	174899470	16850	16850	16850	16850	4
297	20231010	135100	174832070	16850	16850	16850	16850	1
298	20231010	135000	174815220	16840	16840	16840	16840	4
299	20231010	134900	174747860	16840	16840	16840	16840	0
300	20231010	134800	174747860	16840	16840	16840	16840	0
301	20231010	134700	174747860	16840	16840	16840	16840	3
302	20231010	134600	174697340	16840	16840	16840	16840	10
303	20231010	134500	174528940	16840	16840	16840	16840	4
304	20231010	134400	174461580	16840	16840	16840	16840	0
305	20231010	134300	174461580	16840	16840	16840	16840	3
306	20231010	134200	174411060	16840	16840	16840	16840	0
307	20231010	134100	174411060	16840	16840	16840	16840	3
308	20231010	134000	174360540	16910	16910	16910	16910	0
309	20231010	133900	174360540	16910	16850	16910	16850	2
310	20231010	133800	174326780	16840	16840	16840	16840	3
311	20231010	133700	174276260	16840	16840	16840	16840	0
312	20231010	133600	174276260	16840	16810	16840	16810	619
313	20231010	133500	163858560	16770	16770	16770	16770	0
314	20231010	133400	163858560	16770	16770	16770	16770	2
315	20231010	133300	163825020	16770	16770	16770	16770	0
316	20231010	133200	163825020	16770	16770	16770	16770	2
317	20231010	133100	163791480	16770	16770	16770	16770	0
318	20231010	133000	163791480	16770	16770	16770	16770	0
319	20231010	132900	163791480	16770	16770	16770	16770	0
320	20231010	132800	163791480	16770	16770	16770	16770	0
321	20231010	132700	163791480	16770	16770	16770	16770	0
322	20231010	132600	163791480	16770	16770	16770	16770	1
323	20231010	132500	163774710	16830	16740	16830	16740	82
324	20231010	132400	162401180	16740	16740	16740	16740	3
325	20231010	132300	162350960	16750	16750	16750	16750	0
326	20231010	132200	162350960	16750	16700	16750	16700	241
327	20231010	132100	158323720	16700	16700	16700	16700	0
328	20231010	132000	158323720	16700	16700	16700	16700	5
329	20231010	131900	158240220	16700	16710	16710	16700	11
330	20231010	131800	158056500	16710	16720	16720	16710	10
331	20231010	131700	157889310	16720	16720	16720	16720	0
332	20231010	131600	157889310	16720	16720	16720	16720	2
333	20231010	131500	157855870	16730	16730	16730	16730	0
334	20231010	131400	157855870	16730	16730	16730	16730	1
335	20231010	131300	157839140	16730	16730	16730	16730	3
336	20231010	131200	157788950	16720	16720	16720	16720	3
337	20231010	131100	157738790	16710	16710	16710	16710	0
338	20231010	131000	157738790	16710	16700	16710	16700	7
339	20231010	130900	157621880	16650	16640	16650	16640	261
340	20231010	130800	153276270	16630	16630	16630	16630	10
341	20231010	130700	153109970	16640	16640	16640	16640	2
342	20231010	130600	153076690	16630	16630	16630	16630	0
343	20231010	130500	153076690	16630	16630	16630	16630	0
344	20231010	130400	153076690	16630	16630	16630	16630	50
345	20231010	130300	152245190	16630	16630	16630	16630	50
346	20231010	130200	151413690	16630	16750	16750	16630	285
347	20231010	130100	146657780	16750	16750	16750	16750	0
348	20231010	130000	146657780	16750	16800	16800	16750	604
349	20231010	125900	136537050	16800	16800	16800	16800	19
350	20231010	125800	136217850	16800	16800	16800	16800	0
351	20231010	125700	136217850	16800	16800	16800	16800	0
352	20231010	125600	136217850	16800	16800	16800	16800	0
353	20231010	125500	136217850	16800	16800	16800	16800	6
354	20231010	125400	136117050	16800	16790	16800	16790	5
355	20231010	125300	136033060	16800	16800	16800	16800	3
356	20231010	125200	135982660	16800	16790	16800	16790	6
357	20231010	125100	135881870	16810	16810	16810	16810	0
358	20231010	125000	135881870	16810	16790	16810	16790	7
359	20231010	124900	135764300	16790	16790	16790	16790	17
360	20231010	124800	135478870	16790	16790	16800	16790	25
361	20231010	124700	135058990	16790	16790	16790	16790	4
362	20231010	124600	134991830	16820	16820	16820	16820	3
363	20231010	124500	134941370	16950	16950	16950	16950	1
364	20231010	124400	134924420	16950	16790	16950	16790	2
365	20231010	124300	134890680	16990	16990	16990	16990	1
366	20231010	124200	134873690	16760	16760	16760	16760	0
367	20231010	124100	134873690	16760	16760	16760	16760	0
368	20231010	124000	134873690	16760	16750	16760	16750	360
369	20231010	123900	128840120	16740	16750	16750	16740	3
370	20231010	123800	128789890	16760	16760	16760	16750	185
371	20231010	123700	125689300	16740	16910	16910	16610	594
372	20231010	123600	115739440	16910	16910	16910	16910	3
373	20231010	123500	115688710	16920	16920	16920	16920	5
374	20231010	123400	115604110	16920	16920	16920	16920	4
375	20231010	123300	115536430	16920	16910	16920	16910	29
376	20231010	123200	115045780	16910	16910	16910	16910	2
377	20231010	123100	115011960	16920	16920	16920	16920	57
378	20231010	123000	114047520	16920	16920	16940	16920	382
379	20231010	122900	107581150	16920	16920	16920	16920	2
380	20231010	122800	107547310	16920	16930	16940	16920	37
381	20231010	122700	106920620	16920	16930	16940	16920	34
382	20231010	122600	106345250	16930	16930	16930	16930	4
383	20231010	122500	106277530	16930	16930	16930	16930	3
384	20231010	122400	106226740	16930	16930	16940	16930	36
385	20231010	122300	105617070	16940	16940	16940	16930	32
386	20231010	122200	105075030	16940	16940	16940	16940	0
387	20231010	122100	105075030	16940	16960	16960	16940	3
388	20231010	122000	105024170	16960	16960	16960	16960	0
389	20231010	121900	105024170	16960	16950	16960	16940	6
390	20231010	121800	104922480	16950	16950	16950	16950	1
391	20231010	121700	104905530	16980	16980	16980	16980	0
392	20231010	121600	104905530	16980	16970	16980	16970	3
393	20231010	121500	104854600	16950	16950	16950	16950	3
394	20231010	121400	104803750	16980	16980	16980	16980	3
395	20231010	121300	104752810	16950	16950	16950	16950	11
396	20231010	121200	104566360	16950	16950	16950	16940	34
397	20231010	121100	103990070	16940	16970	16970	16940	235
398	20231010	121000	100007420	16970	16920	16970	16920	28
399	20231010	120900	99532640	17000	17000	17000	17000	0
400	20231010	120800	99532640	17000	17000	17000	17000	0
401	20231010	120700	99532640	17000	17300	17300	17000	4381
402	20231010	120600	24801910	17300	17300	17300	17300	0
403	20231010	120500	24801910	17300	17340	17340	17300	182
404	20231010	120400	21653270	17340	17340	17340	17340	0
405	20231010	120300	21653270	17340	17340	17340	17340	2
406	20231010	120200	21618590	17340	17340	17340	17340	0
407	20231010	120100	21618590	17340	17340	17340	17340	0
408	20231010	120000	21618590	17340	17390	17390	17340	10
409	20231010	115900	21445140	17390	17390	17390	17390	2
410	20231010	115800	21410360	17390	17400	17400	17390	3
411	20231010	115700	21358170	17400	17410	17410	17400	8
412	20231010	115600	21218900	17410	17410	17410	17410	3
413	20231010	115500	21166670	17420	17420	17420	17420	1
414	20231010	115400	21149250	17410	17430	17430	17410	26
415	20231010	115300	20696260	17430	17430	17430	17430	3
416	20231010	115200	20643970	17430	17430	17430	17430	0
417	20231010	115100	20643970	17430	17430	17430	17430	23
418	20231010	115000	20243080	17430	17430	17430	17430	1
419	20231010	114900	20225650	17430	17430	17430	17430	0
420	20231010	114800	20225650	17430	17430	17430	17430	0
421	20231010	114700	20225650	17430	17430	17430	17430	2
422	20231010	114600	20190790	17430	17430	17430	17430	0
423	20231010	114500	20190790	17430	17430	17430	17430	1
424	20231010	114400	20173360	17430	17430	17430	17430	2
425	20231010	114300	20138500	17430	17440	17440	17430	4
426	20231010	114200	20068750	17430	17430	17430	17430	0
427	20231010	114100	20068750	17430	17430	17430	17430	2
428	20231010	114000	20033890	17430	17430	17430	17430	0
429	20231010	113900	20033890	17430	17430	17430	17430	1
430	20231010	113800	20016460	17440	17440	17440	17440	1
431	20231010	113700	19999020	17440	17440	17440	17440	0
432	20231010	113600	19999020	17440	17440	17440	17440	0
433	20231010	113500	19999020	17440	17440	17440	17440	10
434	20231010	113400	19824620	17440	17440	17440	17440	0
435	20231010	113300	19824620	17440	17440	17440	17440	2
436	20231010	113200	19789740	17440	17440	17440	17440	1
437	20231010	113100	19772300	17440	17440	17440	17440	0
438	20231010	113000	19772300	17440	17440	17440	17440	1
439	20231010	112900	19754860	17440	17450	17450	17440	34
440	20231010	112800	19161810	17450	17450	17450	17450	0
441	20231010	112700	19161810	17450	17450	17450	17450	1
442	20231010	112600	19144360	17450	17450	17450	17450	11
443	20231010	112500	18952410	17450	17450	17450	17450	12
444	20231010	112400	18743010	17450	17450	17450	17450	1
445	20231010	112300	18725560	17460	17450	17460	17450	4
446	20231010	112200	18655740	17450	17450	17450	17450	0
447	20231010	112100	18655740	17450	17450	17450	17450	0
448	20231010	112000	18655740	17450	17450	17450	17450	3
449	20231010	111900	18603390	17450	17450	17450	17450	0
450	20231010	111800	18603390	17450	17460	17460	17450	17
451	20231010	111700	18306590	17450	17450	17450	17450	2
452	20231010	111600	18271690	17450	17460	17460	17450	34
453	20231010	111500	17678090	17450	17460	17460	17430	112
454	20231010	111400	15724870	17490	17520	17520	17490	9
455	20231010	111300	15567290	17520	17520	17520	17520	8
456	20231010	111200	15427130	17530	17530	17530	17530	30
457	20231010	111100	14901230	17520	17520	17520	17520	2
458	20231010	111000	14866190	17520	17520	17520	17520	0
459	20231010	110900	14866190	17520	17530	17550	17520	32
460	20231010	110800	14305350	17550	17550	17550	17550	0
461	20231010	110700	14305350	17550	17550	17550	17550	1
462	20231010	110600	14287800	17550	17570	17570	17550	2
463	20231010	110500	14252680	17570	17570	17570	17570	0
464	20231010	110400	14252680	17570	17580	17580	17570	14
465	20231010	110300	14006600	17580	17580	17580	17580	0
466	20231010	110200	14006600	17580	17580	17580	17580	1
467	20231010	110100	13989020	17580	17580	17580	17580	1
468	20231010	110000	13971440	17580	17580	17580	17580	1
469	20231010	105900	13953860	17580	17590	17590	17580	32
470	20231010	105800	13391070	17590	17590	17590	17590	0
471	20231010	105700	13391070	17590	17590	17590	17590	0
472	20231010	105600	13391070	17590	17590	17590	17590	1
473	20231010	105500	13373480	17590	17590	17590	17590	0
474	20231010	105400	13373480	17590	17590	17590	17590	0
475	20231010	105300	13373480	17590	17590	17590	17590	0
476	20231010	105200	13373480	17590	17590	17590	17590	0
477	20231010	105100	13373480	17590	17590	17590	17590	0
478	20231010	105000	13373480	17590	17590	17590	17590	1
479	20231010	104900	13355890	17590	17590	17590	17590	0
480	20231010	104800	13355890	17590	17590	17590	17590	2
481	20231010	104700	13320710	17590	17600	17600	17590	40
482	20231010	104600	12616840	17610	17610	17610	17610	3
483	20231010	104500	12564010	17610	17610	17610	17610	15
484	20231010	104400	12299860	17610	17610	17610	17610	0
485	20231010	104300	12299860	17610	17610	17610	17610	2
486	20231010	104200	12264640	17610	17610	17610	17610	1
487	20231010	104100	12247030	17610	17610	17610	17610	1
488	20231010	104000	12229420	17610	17610	17610	17610	1
489	20231010	103900	12211810	17610	17610	17610	17610	2
490	20231010	103800	12176590	17610	17610	17610	17610	2
491	20231010	103700	12141370	17610	17610	17610	17610	10
492	20231010	103600	11965270	17610	17620	17620	17610	14
493	20231010	103500	11718630	17610	17610	17610	17610	0
494	20231010	103400	11718630	17610	17610	17610	17610	1
495	20231010	103300	11701020	17610	17610	17610	17610	1
496	20231010	103200	11683410	17610	17610	17610	17610	1
497	20231010	103100	11665800	17620	17610	17620	17610	2
498	20231010	103000	11630570	17610	17610	17610	17610	1
499	20231010	102900	11612960	17610	17610	17610	17610	0
500	20231010	102800	11612960	17610	17620	17630	17610	23
501	20231010	102700	11207700	17620	17620	17620	17620	0
502	20231010	102600	11207700	17620	17620	17620	17620	1
503	20231010	102500	11190080	17620	17620	17620	17620	7
504	20231010	102400	11066740	17620	17620	17620	17620	2
505	20231010	102300	11031500	17620	17620	17620	17620	0
506	20231010	102200	11031500	17620	17620	17620	17620	1
507	20231010	102100	11013880	17620	17620	17620	17620	1
508	20231010	102000	10996260	17620	17620	17620	17620	1
509	20231010	101900	10978640	17620	17620	17620	17620	1
510	20231010	101800	10961020	17630	17620	17630	17620	2
511	20231010	101700	10925770	17620	17620	17620	17620	0
512	20231010	101600	10925770	17620	17620	17620	17620	2
513	20231010	101500	10890530	17620	17630	17630	17620	44
514	20231010	101400	10115240	17620	17620	17620	17620	1
515	20231010	101300	10097620	17620	17620	17620	17620	0
516	20231010	101200	10097620	17620	17630	17630	17620	22
517	20231010	101100	9709790	17630	17630	17630	17630	0
518	20231010	101000	9709790	17630	17630	17630	17630	9
519	20231010	100900	9551120	17630	17650	17650	17630	23
520	20231010	100800	9145270	17650	17650	17650	17650	13
521	20231010	100700	8915820	17650	17650	17650	17650	27
522	20231010	100600	8439270	17650	17670	17670	17650	37
523	20231010	100500	7786050	17670	17670	17670	17670	0
524	20231010	100400	7786050	17670	17670	17670	17670	0
525	20231010	100300	7786050	17670	17670	17670	17670	2
526	20231010	100200	7750710	17670	17670	17670	17670	1
527	20231010	100100	7733040	17680	17680	17680	17680	12
528	20231010	100000	7520880	17670	17670	17670	17670	0
529	20231010	095900	7520880	17670	17670	17670	17670	0
530	20231010	095800	7520880	17670	17670	17670	17670	1
531	20231010	095700	7503210	17670	17670	17670	17670	1
532	20231010	095600	7485540	17660	17660	17690	17660	81
533	20231010	095500	6053290	17660	17660	17660	17660	0
534	20231010	095400	6053290	17660	17660	17660	17660	1
535	20231010	095300	6035630	17660	17660	17660	17660	0
536	20231010	095200	6035630	17660	17660	17660	17660	1
537	20231010	095100	6017970	17660	17660	17660	17660	0
538	20231010	095000	6017970	17660	17660	17660	17660	0
539	20231010	094900	6017970	17660	17660	17660	17660	1
540	20231010	094800	6000310	17660	17660	17660	17660	0
541	20231010	094700	6000310	17660	17660	17660	17660	0
542	20231010	094600	6000310	17660	17660	17660	17660	43
543	20231010	094500	5240930	17660	17660	17660	17660	0
544	20231010	094400	5240930	17660	17660	17660	17660	0
545	20231010	094300	5240930	17660	17660	17660	17660	0
546	20231010	094200	5240930	17660	17680	17680	17660	13
547	20231010	094100	5011130	17670	17670	17670	17670	0
548	20231010	094000	5011130	17670	17700	17700	17670	29
549	20231010	093900	4498020	17730	17730	17730	17730	0
550	20231010	093800	4498020	17730	17730	17730	17730	1
551	20231010	093700	4480290	17700	17700	17700	17700	56
552	20231010	093600	3489090	17730	17730	17730	17730	7
553	20231010	093500	3364980	17740	17740	17740	17740	0
554	20231010	093400	3364980	17740	17740	17740	17740	0
555	20231010	093300	3364980	17740	17740	17740	17740	0
556	20231010	093200	3364980	17740	17730	17740	17730	27
557	20231010	093100	2886250	17740	17740	17740	17740	0
558	20231010	093000	2886250	17740	17740	17740	17740	0
559	20231010	092900	2886250	17740	17740	17740	17740	7
560	20231010	092800	2762070	17740	17750	17750	17740	15
561	20231010	092700	2495860	17740	17740	17740	17740	0
562	20231010	092600	2495860	17740	17740	17740	17740	0
563	20231010	092500	2495860	17740	17740	17740	17740	4
564	20231010	092400	2424900	17740	17740	17740	17740	0
565	20231010	092300	2424900	17740	17700	17740	17700	70
566	20231010	092200	1183820	17700	17700	17700	17700	0
567	20231010	092100	1183820	17700	17700	17700	17700	1
568	20231010	092000	1166120	17680	17680	17680	17680	0
569	20231010	091900	1166120	17680	17680	17690	17680	27
570	20231010	091800	688630	17670	17670	17670	17670	0
571	20231010	091700	688630	17670	17670	17670	17670	2
572	20231010	091600	653290	17670	17670	17670	17670	0
573	20231010	091500	653290	17670	17670	17670	17670	7
574	20231010	091400	529600	17670	17650	17670	17650	2
575	20231010	091300	494280	17650	17650	17650	17650	0
576	20231010	091200	494280	17650	17650	17650	17650	0
577	20231010	091100	494280	17650	17670	17670	17650	5
578	20231010	091000	405950	17650	17650	17650	17650	4
579	20231010	090900	335350	17650	17650	17650	17650	0
580	20231010	090800	335350	17650	17650	17650	17650	0
581	20231010	090700	335350	17650	17650	17650	17650	2
582	20231010	090600	300050	17650	17650	17650	17650	0
583	20231010	090500	300050	17650	17650	17650	17650	0
584	20231010	090400	300050	17650	17650	17650	17650	1
585	20231010	090300	282400	17650	17650	17650	17650	0
586	20231010	090200	282400	17650	17650	17650	17650	0
587	20231010	090100	282400	17650	17650	17650	17650	2
588	20231010	090000	247100	17650	17650	17650	17650	14