KissMeData/001940/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183500	187644340	19410	19410	19410	19410	301
3	20230921	183400	187644340	19410	19410	19410	19410	0
4	20230921	183300	187644340	19410	19410	19410	19410	0
5	20230921	183200	187644340	19410	19410	19410	19410	0
6	20230921	183100	187644340	19410	19410	19410	19410	0
7	20230921	183000	187644340	19410	19410	19410	19410	0
8	20230921	182900	187644340	19410	19410	19410	19410	0
9	20230921	182800	187644340	19410	19410	19410	19410	0
10	20230921	182700	187644340	19410	19410	19410	19410	0
11	20230921	182600	187644340	19410	19410	19410	19410	0
12	20230921	182500	187644340	19410	19410	19410	19410	0
13	20230921	182400	187644340	19410	19410	19410	19410	0
14	20230921	182300	187644340	19410	19410	19410	19410	0
15	20230921	182200	187644340	19410	19410	19410	19410	0
16	20230921	182100	187644340	19410	19410	19410	19410	0
17	20230921	182000	187644340	19410	19410	19410	19410	0
18	20230921	181900	187644340	19410	19410	19410	19410	0
19	20230921	181800	187644340	19410	19410	19410	19410	0
20	20230921	181700	187644340	19410	19410	19410	19410	0
21	20230921	181600	187644340	19410	19410	19410	19410	0
22	20230921	181500	187644340	19410	19410	19410	19410	0
23	20230921	181400	187644340	19410	19410	19410	19410	0
24	20230921	181300	187644340	19410	19410	19410	19410	0
25	20230921	181200	187644340	19410	19410	19410	19410	0
26	20230921	181100	187644340	19410	19410	19410	19410	0
27	20230921	181000	187644340	19410	19410	19410	19410	0
28	20230921	180900	187644340	19410	19410	19410	19410	0
29	20230921	180800	187644340	19410	19410	19410	19410	0
30	20230921	180700	187644340	19410	19410	19410	19410	0
31	20230921	180600	187644340	19410	19410	19410	19410	0
32	20230921	180500	187644340	19410	19410	19410	19410	301
33	20230921	180400	187644340	19410	19410	19410	19410	0
34	20230921	180300	187644340	19410	19410	19410	19410	0
35	20230921	180200	187644340	19410	19410	19410	19410	0
36	20230921	180100	187644340	19410	19410	19410	19410	0
37	20230921	180000	187644340	19410	19410	19410	19410	0
38	20230921	175900	187644340	19410	19410	19410	19410	0
39	20230921	175800	187644340	19410	19410	19410	19410	0
40	20230921	175700	187644340	19410	19410	19410	19410	0
41	20230921	175600	187644340	19410	19410	19410	19410	0
42	20230921	175500	187644340	19410	19410	19410	19410	0
43	20230921	175400	187644340	19410	19410	19410	19410	0
44	20230921	175300	187644340	19410	19410	19410	19410	0
45	20230921	175200	187644340	19410	19410	19410	19410	0
46	20230921	175100	187644340	19410	19410	19410	19410	0
47	20230921	175000	187644340	19410	19410	19410	19410	0
48	20230921	174900	187644340	19410	19410	19410	19410	0
49	20230921	174800	187644340	19410	19410	19410	19410	0
50	20230921	174700	187644340	19410	19410	19410	19410	0
51	20230921	174600	187644340	19410	19410	19410	19410	0
52	20230921	174500	187644340	19410	19410	19410	19410	0
53	20230921	174400	187644340	19410	19410	19410	19410	0
54	20230921	174300	187644340	19410	19410	19410	19410	0
55	20230921	174200	187644340	19410	19410	19410	19410	0
56	20230921	174100	187644340	19410	19410	19410	19410	0
57	20230921	174000	187644340	19410	19410	19410	19410	0
58	20230921	173900	187644340	19410	19410	19410	19410	0
59	20230921	173800	187644340	19410	19410	19410	19410	0
60	20230921	173700	187644340	19410	19410	19410	19410	0
61	20230921	173600	187644340	19410	19410	19410	19410	0
62	20230921	173500	187644340	19410	19410	19410	19410	301
63	20230921	173400	187644340	19410	19410	19410	19410	0
64	20230921	173300	187644340	19410	19410	19410	19410	0
65	20230921	173200	187644340	19410	19410	19410	19410	0
66	20230921	173100	187644340	19410	19410	19410	19410	0
67	20230921	173000	187644340	19410	19410	19410	19410	0
68	20230921	172900	187644340	19410	19410	19410	19410	0
69	20230921	172800	187644340	19410	19410	19410	19410	0
70	20230921	172700	187644340	19410	19410	19410	19410	0
71	20230921	172600	187644340	19410	19410	19410	19410	0
72	20230921	172500	187644340	19410	19410	19410	19410	0
73	20230921	172400	187644340	19410	19410	19410	19410	0
74	20230921	172300	187644340	19410	19410	19410	19410	0
75	20230921	172200	187644340	19410	19410	19410	19410	0
76	20230921	172100	187644340	19410	19410	19410	19410	0
77	20230921	172000	187644340	19410	19410	19410	19410	0
78	20230921	171900	187644340	19410	19410	19410	19410	0
79	20230921	171800	187644340	19410	19410	19410	19410	0
80	20230921	171700	187644340	19410	19410	19410	19410	0
81	20230921	171600	187644340	19410	19410	19410	19410	0
82	20230921	171500	187644340	19410	19410	19410	19410	0
83	20230921	171400	187644340	19410	19410	19410	19410	0
84	20230921	171300	187644340	19410	19410	19410	19410	0
85	20230921	171200	187644340	19410	19410	19410	19410	0
86	20230921	171100	187644340	19410	19410	19410	19410	0
87	20230921	171000	187644340	19410	19410	19410	19410	0
88	20230921	170900	187644340	19410	19410	19410	19410	0
89	20230921	170800	187644340	19410	19410	19410	19410	0
90	20230921	170700	187644340	19410	19410	19410	19410	0
91	20230921	170600	187644340	19410	19410	19410	19410	0
92	20230921	170500	187644340	19410	19410	19410	19410	301
93	20230921	170400	187644340	19410	19410	19410	19410	0
94	20230921	170300	187644340	19410	19410	19410	19410	0
95	20230921	170200	187644340	19410	19410	19410	19410	0
96	20230921	170100	187644340	19410	19410	19410	19410	0
97	20230921	170000	187644340	19410	19410	19410	19410	0
98	20230921	165900	187644340	19410	19410	19410	19410	0
99	20230921	165800	187644340	19410	19410	19410	19410	0
100	20230921	165700	187644340	19410	19410	19410	19410	0
101	20230921	165600	187644340	19410	19410	19410	19410	0
102	20230921	165500	187644340	19410	19410	19410	19410	0
103	20230921	165400	187644340	19410	19410	19410	19410	0
104	20230921	165300	187644340	19410	19410	19410	19410	0
105	20230921	165200	187644340	19410	19410	19410	19410	0
106	20230921	165100	187644340	19410	19410	19410	19410	0
107	20230921	165000	187644340	19410	19410	19410	19410	0
108	20230921	164900	187644340	19410	19410	19410	19410	0
109	20230921	164800	187644340	19410	19410	19410	19410	0
110	20230921	164700	187644340	19410	19410	19410	19410	0
111	20230921	164600	187644340	19410	19410	19410	19410	0
112	20230921	164500	187644340	19410	19410	19410	19410	0
113	20230921	164400	187644340	19410	19410	19410	19410	0
114	20230921	164300	187644340	19410	19410	19410	19410	0
115	20230921	164200	187644340	19410	19410	19410	19410	0
116	20230921	164100	187644340	19410	19410	19410	19410	0
117	20230921	164000	187644340	19410	19410	19410	19410	0
118	20230921	163900	187644340	19410	19410	19410	19410	0
119	20230921	163800	187644340	19410	19410	19410	19410	0
120	20230921	163700	187644340	19410	19410	19410	19410	0
121	20230921	163600	187644340	19410	19410	19410	19410	0
122	20230921	163500	187644340	19410	19410	19410	19410	301
123	20230921	163400	187644340	19410	19410	19410	19410	0
124	20230921	163300	187644340	19410	19410	19410	19410	0
125	20230921	163200	187644340	19410	19410	19410	19410	0
126	20230921	163100	187644340	19410	19410	19410	19410	0
127	20230921	163000	187644340	19410	19410	19410	19410	0
128	20230921	162900	187644340	19410	19410	19410	19410	0
129	20230921	162800	187644340	19410	19410	19410	19410	0
130	20230921	162700	187644340	19410	19410	19410	19410	0
131	20230921	162600	187644340	19410	19410	19410	19410	0
132	20230921	162500	187644340	19410	19410	19410	19410	0
133	20230921	162400	187644340	19410	19410	19410	19410	0
134	20230921	162300	187644340	19410	19410	19410	19410	0
135	20230921	162200	187644340	19410	19410	19410	19410	0
136	20230921	162100	187644340	19410	19410	19410	19410	0
137	20230921	162000	187644340	19410	19410	19410	19410	0
138	20230921	161900	187644340	19410	19410	19410	19410	0
139	20230921	161800	187644340	19410	19410	19410	19410	0
140	20230921	161700	187644340	19410	19410	19410	19410	0
141	20230921	161600	187644340	19410	19410	19410	19410	0
142	20230921	161500	187644340	19410	19410	19410	19410	0
143	20230921	161400	187644340	19410	19410	19410	19410	0
144	20230921	161300	187644340	19410	19410	19410	19410	0
145	20230921	161200	187644340	19410	19410	19410	19410	0
146	20230921	161100	187644340	19410	19410	19410	19410	0
147	20230921	161000	187644340	19410	19410	19410	19410	0
148	20230921	160900	187644340	19410	19410	19410	19410	0
149	20230921	160800	187644340	19410	19410	19410	19410	0
150	20230921	160700	187644340	19410	19410	19410	19410	0
151	20230921	160600	187644340	19410	19410	19410	19410	0
152	20230921	160500	187644340	19410	19410	19410	19410	301
153	20230921	160400	187644340	19410	19410	19410	19410	0
154	20230921	160300	187644340	19410	19410	19410	19410	0
155	20230921	160200	187644340	19410	19410	19410	19410	0
156	20230921	160100	187644340	19410	19410	19410	19410	0
157	20230921	160000	187644340	19410	19410	19410	19410	0
158	20230921	155900	187644340	19410	19410	19410	19410	0
159	20230921	155800	187644340	19410	19410	19410	19410	0
160	20230921	155700	187644340	19410	19410	19410	19410	0
161	20230921	155600	187644340	19410	19410	19410	19410	0
162	20230921	155500	187644340	19410	19410	19410	19410	0
163	20230921	155400	187644340	19410	19410	19410	19410	0
164	20230921	155300	187644340	19410	19410	19410	19410	0
165	20230921	155200	187644340	19410	19410	19410	19410	0
166	20230921	155100	187644340	19410	19410	19410	19410	0
167	20230921	155000	187644340	19410	19410	19410	19410	0
168	20230921	154900	187644340	19410	19410	19410	19410	0
169	20230921	154800	187644340	19410	19410	19410	19410	0
170	20230921	154700	187644340	19410	19410	19410	19410	0
171	20230921	154600	187644340	19410	19410	19410	19410	0
172	20230921	154500	187644340	19410	19410	19410	19410	0
173	20230921	154400	187644340	19410	19410	19410	19410	0
174	20230921	154300	187644340	19410	19410	19410	19410	0
175	20230921	154200	187644340	19410	19410	19410	19410	0
176	20230921	154100	187644340	19410	19410	19410	19410	0
177	20230921	154000	187644340	19410	19410	19410	19410	0
178	20230921	153900	187644340	19410	19410	19410	19410	0
179	20230921	153800	187644340	19410	19410	19410	19410	0
180	20230921	153700	187644340	19410	19410	19410	19410	0
181	20230921	153600	187644340	19410	19410	19410	19410	0
182	20230921	153500	187644340	19410	19410	19410	19410	301
183	20230921	153400	187644340	19410	19410	19410	19410	0
184	20230921	153300	187644340	19410	19410	19410	19410	0
185	20230921	153200	187644340	19410	19410	19410	19410	0
186	20230921	153100	187644340	19410	19410	19410	19410	0
187	20230921	153000	187644340	19410	19410	19410	19410	301
188	20230921	152900	181801930	19260	19260	19260	19260	0
189	20230921	152800	181801930	19260	19260	19260	19260	0
190	20230921	152700	181801930	19260	19260	19260	19260	0
191	20230921	152600	181801930	19260	19260	19260	19260	0
192	20230921	152500	181801930	19260	19260	19260	19260	0
193	20230921	152400	181801930	19260	19260	19260	19260	0
194	20230921	152300	181801930	19260	19260	19260	19260	0
195	20230921	152200	181801930	19260	19260	19260	19260	0
196	20230921	152100	181801930	19260	19260	19260	19260	0
197	20230921	152000	181801930	19260	19260	19260	19260	0
198	20230921	151900	181801930	19260	19260	19260	19260	0
199	20230921	151800	181801930	19260	19400	19400	19260	23
200	20230921	151700	181358390	19470	19310	19470	19310	900
201	20230921	151600	163918140	19300	19300	19300	19300	103
202	20230921	151500	161930240	19300	19300	19300	19300	0
203	20230921	151400	161930240	19300	19300	19300	19300	10
204	20230921	151300	161737240	19300	19300	19300	19300	24
205	20230921	151200	161274040	19300	19240	19300	19240	102
206	20230921	151100	159307640	19230	19230	19230	19230	9
207	20230921	151000	159134570	19230	19170	19230	19170	231
208	20230921	150900	154698820	19170	19150	19170	19150	98
209	20230921	150800	152822050	19150	19150	19150	19150	3
210	20230921	150700	152764600	19150	19150	19150	19150	2
211	20230921	150600	152726300	19150	19150	19150	19150	20
212	20230921	150500	152343300	19150	19050	19150	19050	76
213	20230921	150400	150888300	19140	19120	19140	19120	19
214	20230921	150300	150524670	19110	19110	19110	19110	1
215	20230921	150200	150505560	19100	19100	19100	19100	12
216	20230921	150100	150276360	19100	19040	19100	19040	27
217	20230921	150000	149761870	19030	19030	19030	19030	10
218	20230921	145900	149571570	19020	19020	19020	19020	250
219	20230921	145800	144816570	19020	19020	19020	19020	110
220	20230921	145700	142724370	19030	19030	19030	19030	5
221	20230921	145600	142629220	19020	19000	19020	19000	47
222	20230921	145500	141736190	19000	19000	19000	19000	28
223	20230921	145400	141204190	19000	19000	19000	19000	0
224	20230921	145300	141204190	19000	19000	19000	19000	0
225	20230921	145200	141204190	19000	19000	19000	19000	1
226	20230921	145100	141185190	19000	19000	19000	19000	0
227	20230921	145000	141185190	19000	19000	19000	19000	0
228	20230921	144900	141185190	19000	19000	19000	19000	0
229	20230921	144800	141185190	19000	19000	19000	19000	0
230	20230921	144700	141185190	19000	19000	19000	19000	1
231	20230921	144600	141166190	18900	18900	18900	18900	0
232	20230921	144500	141166190	18900	18900	18900	18900	1
233	20230921	144400	141147290	18890	18890	18890	18890	0
234	20230921	144300	141147290	18890	18890	18890	18890	0
235	20230921	144200	141147290	18890	18890	18890	18890	1
236	20230921	144100	141128400	19000	19000	19000	19000	0
237	20230921	144000	141128400	19000	19000	19000	19000	0
238	20230921	143900	141128400	19000	19000	19000	19000	0
239	20230921	143800	141128400	19000	19000	19000	19000	0
240	20230921	143700	141128400	19000	18890	19000	18890	3
241	20230921	143600	141071620	18900	18900	18900	18900	0
242	20230921	143500	141071620	18900	18900	18900	18900	0
243	20230921	143400	141071620	18900	18900	18900	18900	0
244	20230921	143300	141071620	18900	18900	18900	18900	0
245	20230921	143200	141071620	18900	18900	18900	18900	0
246	20230921	143100	141071620	18900	18890	18900	18890	108
247	20230921	143000	139030500	18890	18890	18890	18890	90
248	20230921	142900	137330400	18890	18890	18890	18890	0
249	20230921	142800	137330400	18890	18890	18890	18890	0
250	20230921	142700	137330400	18890	18890	18890	18890	2
251	20230921	142600	137292620	18880	18880	18880	18880	101
252	20230921	142500	135385740	18880	18880	18880	18880	30
253	20230921	142400	134819340	18880	18880	18880	18880	0
254	20230921	142300	134819340	18880	18880	18880	18880	72
255	20230921	142200	133459980	18900	18900	18900	18900	0
256	20230921	142100	133459980	18900	18900	18900	18900	1
257	20230921	142000	133441080	19000	18900	19000	18900	10
258	20230921	141900	133251180	19000	18890	19000	18890	9
259	20230921	141800	133080440	18890	18890	18890	18890	0
260	20230921	141700	133080440	18890	18890	18890	18890	1
261	20230921	141600	133061550	18890	18890	18890	18890	0
262	20230921	141500	133061550	18890	18890	18890	18890	4
263	20230921	141400	132985990	18890	18840	18890	18840	233
264	20230921	141300	128595790	18850	18940	18940	18850	668
265	20230921	141200	115980120	18960	18930	18960	18930	31
266	20230921	141100	115392570	18930	18930	18930	18930	0
267	20230921	141000	115392570	18930	18930	18930	18930	0
268	20230921	140900	115392570	18930	18930	18930	18930	0
269	20230921	140800	115392570	18930	18930	18930	18930	0
270	20230921	140700	115392570	18930	18930	18930	18930	61
271	20230921	140600	114237840	18930	18930	18930	18930	0
272	20230921	140500	114237840	18930	18930	18930	18930	1
273	20230921	140400	114218910	18930	18960	18960	18930	201
274	20230921	140300	110407980	18950	18950	18950	18950	0
275	20230921	140200	110407980	18950	18950	18950	18950	0
276	20230921	140100	110407980	18950	18950	18950	18950	0
277	20230921	140000	110407980	18950	18950	18950	18950	0
278	20230921	135900	110407980	18950	18950	18950	18950	0
279	20230921	135800	110407980	18950	18950	18950	18950	0
280	20230921	135700	110407980	18950	18950	18950	18950	1
281	20230921	135600	110389030	18920	18920	18920	18920	8
282	20230921	135500	110237670	18920	18920	18920	18920	0
283	20230921	135400	110237670	18920	18920	18920	18920	1
284	20230921	135300	110218750	18920	18910	18920	18910	130
285	20230921	135200	107759200	18910	18910	18910	18910	0
286	20230921	135100	107759200	18910	18910	18910	18910	0
287	20230921	135000	107759200	18910	18910	18910	18910	0
288	20230921	134900	107759200	18910	18910	18910	18910	0
289	20230921	134800	107759200	18910	18910	18910	18910	50
290	20230921	134700	106813700	18910	18910	18910	18910	1
291	20230921	134600	106794790	18910	18910	18910	18910	0
292	20230921	134500	106794790	18910	18910	18910	18910	0
293	20230921	134400	106794790	18910	18910	18910	18910	0
294	20230921	134300	106794790	18910	18910	18910	18910	0
295	20230921	134200	106794790	18910	18910	18910	18910	1
296	20230921	134100	106775880	18900	18900	18900	18900	0
297	20230921	134000	106775880	18900	18900	18900	18900	0
298	20230921	133900	106775880	18900	18900	18900	18900	0
299	20230921	133800	106775880	18900	18900	18900	18900	0
300	20230921	133700	106775880	18900	18870	18910	18870	216
301	20230921	133600	102696300	18840	18840	18840	18840	0
302	20230921	133500	102696300	18840	18840	18840	18840	0
303	20230921	133400	102696300	18840	18840	18840	18840	0
304	20230921	133300	102696300	18840	18840	18840	18840	0
305	20230921	133200	102696300	18840	18840	18840	18840	0
306	20230921	133100	102696300	18840	18840	18840	18840	0
307	20230921	133000	102696300	18840	18840	18840	18840	0
308	20230921	132900	102696300	18840	18840	18840	18840	10
309	20230921	132800	102507900	18900	18900	18900	18900	0
310	20230921	132700	102507900	18900	18900	18900	18900	1
311	20230921	132600	102489000	18820	18820	18820	18820	0
312	20230921	132500	102489000	18820	18890	18890	18820	114
313	20230921	132400	100341300	18890	18890	18890	18890	0
314	20230921	132300	100341300	18890	18890	18890	18890	0
315	20230921	132200	100341300	18890	18890	18890	18890	0
316	20230921	132100	100341300	18890	18890	18890	18890	0
317	20230921	132000	100341300	18890	18890	18890	18890	0
318	20230921	131900	100341300	18890	18890	18890	18890	0
319	20230921	131800	100341300	18890	18890	18890	18890	0
320	20230921	131700	100341300	18890	18890	18890	18890	1
321	20230921	131600	100322410	18900	18900	18900	18900	0
322	20230921	131500	100322410	18900	18900	18900	18900	0
323	20230921	131400	100322410	18900	18900	18900	18900	0
324	20230921	131300	100322410	18900	18900	18900	18900	0
325	20230921	131200	100322410	18900	18900	18900	18900	0
326	20230921	131100	100322410	18900	18900	18900	18900	0
327	20230921	131000	100322410	18900	18900	18900	18900	0
328	20230921	130900	100322410	18900	18900	18900	18900	0
329	20230921	130800	100322410	18900	18900	18900	18900	0
330	20230921	130700	100322410	18900	18900	18900	18900	0
331	20230921	130600	100322410	18900	18900	18900	18900	0
332	20230921	130500	100322410	18900	18900	18900	18900	0
333	20230921	130400	100322410	18900	18900	18900	18900	0
334	20230921	130300	100322410	18900	18900	18900	18900	1
335	20230921	130200	100303510	18870	18900	18900	18870	53
336	20230921	130100	99301870	18910	18910	18910	18910	0
337	20230921	130000	99301870	18910	18900	18910	18900	24
338	20230921	125900	98848240	18900	18900	18900	18900	0
339	20230921	125800	98848240	18900	18900	18900	18900	0
340	20230921	125700	98848240	18900	18900	18900	18900	10
341	20230921	125600	98659240	18870	18870	18870	18870	0
342	20230921	125500	98659240	18870	18870	18870	18870	0
343	20230921	125400	98659240	18870	18870	18870	18870	0
344	20230921	125300	98659240	18870	18870	18870	18870	0
345	20230921	125200	98659240	18870	18870	18870	18870	0
346	20230921	125100	98659240	18870	18870	18870	18870	0
347	20230921	125000	98659240	18870	18870	18870	18870	0
348	20230921	124900	98659240	18870	18870	18870	18870	0
349	20230921	124800	98659240	18870	18870	18870	18870	2
350	20230921	124700	98621500	18870	18870	18870	18870	2
351	20230921	124600	98583760	18870	18870	18870	18870	62
352	20230921	124500	97413820	18880	18880	18880	18880	0
353	20230921	124400	97413820	18880	18880	18880	18880	0
354	20230921	124300	97413820	18880	18880	18880	18880	0
355	20230921	124200	97413820	18880	18880	18880	18880	0
356	20230921	124100	97413820	18880	18880	18880	18880	0
357	20230921	124000	97413820	18880	18880	18880	18880	11
358	20230921	123900	97206140	18870	18870	18870	18870	0
359	20230921	123800	97206140	18870	18870	18870	18870	3
360	20230921	123700	97149530	18880	18880	18880	18880	100
361	20230921	123600	95261530	18880	18880	18880	18880	0
362	20230921	123500	95261530	18880	18880	18880	18880	0
363	20230921	123400	95261530	18880	18880	18880	18880	0
364	20230921	123300	95261530	18880	18880	18880	18880	0
365	20230921	123200	95261530	18880	18880	18880	18880	0
366	20230921	123100	95261530	18880	18880	18880	18880	0
367	20230921	123000	95261530	18880	18880	18880	18880	0
368	20230921	122900	95261530	18880	18880	18880	18880	0
369	20230921	122800	95261530	18880	18880	18880	18880	0
370	20230921	122700	95261530	18880	18890	18890	18880	94
371	20230921	122600	93485880	18920	18920	18920	18920	0
372	20230921	122500	93485880	18920	18920	18920	18920	0
373	20230921	122400	93485880	18920	18920	18920	18920	1
374	20230921	122300	93466960	18910	18910	18910	18910	0
375	20230921	122200	93466960	18910	18910	18910	18910	0
376	20230921	122100	93466960	18910	18910	18910	18910	0
377	20230921	122000	93466960	18910	18890	18910	18890	4
378	20230921	121900	93391340	18890	18890	18890	18890	0
379	20230921	121800	93391340	18890	18890	18890	18890	1
380	20230921	121700	93372450	18860	18880	18880	18860	34
381	20230921	121600	92730550	18880	18880	18880	18880	0
382	20230921	121500	92730550	18880	18880	18880	18880	3
383	20230921	121400	92673910	18860	18860	18860	18860	0
384	20230921	121300	92673910	18860	18860	18860	18860	2
385	20230921	121200	92636190	18860	18860	18860	18860	0
386	20230921	121100	92636190	18860	18860	18860	18860	0
387	20230921	121000	92636190	18860	18860	18860	18860	2
388	20230921	120900	92598470	18880	18880	18880	18880	0
389	20230921	120800	92598470	18880	18880	18880	18880	0
390	20230921	120700	92598470	18880	18880	18880	18880	0
391	20230921	120600	92598470	18880	18880	18880	18880	0
392	20230921	120500	92598470	18880	18880	18880	18880	1
393	20230921	120400	92579590	18890	18890	18890	18890	0
394	20230921	120300	92579590	18890	18890	18890	18890	0
395	20230921	120200	92579590	18890	18900	18900	18890	2
396	20230921	120100	92541800	18900	18900	18900	18900	0
397	20230921	120000	92541800	18900	18900	18900	18900	60
398	20230921	115900	91407800	18890	18890	18890	18890	0
399	20230921	115800	91407800	18890	18890	18890	18890	0
400	20230921	115700	91407800	18890	18890	18890	18890	0
401	20230921	115600	91407800	18890	18890	18890	18890	0
402	20230921	115500	91407800	18890	18890	18890	18890	0
403	20230921	115400	91407800	18890	18890	18890	18890	0
404	20230921	115300	91407800	18890	18890	18890	18890	0
405	20230921	115200	91407800	18890	18890	18890	18890	0
406	20230921	115100	91407800	18890	18890	18890	18890	0
407	20230921	115000	91407800	18890	18890	18890	18890	0
408	20230921	114900	91407800	18890	18890	18890	18890	0
409	20230921	114800	91407800	18890	18890	18890	18890	0
410	20230921	114700	91407800	18890	18930	18930	18890	91
411	20230921	114600	89685970	18940	18940	18940	18940	0
412	20230921	114500	89685970	18940	18940	18940	18940	1
413	20230921	114400	89667030	18940	18940	18940	18940	0
414	20230921	114300	89667030	18940	18930	18940	18930	2
415	20230921	114200	89629160	18890	18890	18890	18890	1
416	20230921	114100	89610270	18880	18890	18890	18880	65
417	20230921	114000	88383020	18920	18920	18920	18920	0
418	20230921	113900	88383020	18920	18920	18920	18920	1
419	20230921	113800	88364100	18910	18910	18910	18910	0
420	20230921	113700	88364100	18910	18910	18910	18910	0
421	20230921	113600	88364100	18910	18910	18910	18910	132
422	20230921	113500	85867980	18890	18890	18890	18890	0
423	20230921	113400	85867980	18890	18890	18890	18890	2
424	20230921	113300	85830200	18910	18910	18910	18910	0
425	20230921	113200	85830200	18910	18910	18910	18910	0
426	20230921	113100	85830200	18910	18910	18910	18910	0
427	20230921	113000	85830200	18910	18910	18910	18910	0
428	20230921	112900	85830200	18910	18910	18910	18910	0
429	20230921	112800	85830200	18910	18910	18910	18910	0
430	20230921	112700	85830200	18910	18910	18910	18910	0
431	20230921	112600	85830200	18910	18910	18910	18910	0
432	20230921	112500	85830200	18910	18910	18910	18910	0
433	20230921	112400	85830200	18910	18910	18910	18910	0
434	20230921	112300	85830200	18910	18910	18910	18910	0
435	20230921	112200	85830200	18910	18910	18910	18910	0
436	20230921	112100	85830200	18910	18910	18910	18910	0
437	20230921	112000	85830200	18910	18910	18910	18910	0
438	20230921	111900	85830200	18910	18910	18910	18910	0
439	20230921	111800	85830200	18910	18870	18910	18870	73
440	20230921	111700	84449810	18870	18870	18870	18870	0
441	20230921	111600	84449810	18870	18870	18870	18870	0
442	20230921	111500	84449810	18870	18870	18870	18870	5
443	20230921	111400	84355460	18870	18870	18910	18870	183
444	20230921	111300	80902210	18880	18880	18880	18880	4
445	20230921	111200	80826690	18880	18880	18880	18880	6
446	20230921	111100	80713410	18900	18900	18900	18900	0
447	20230921	111000	80713410	18900	18860	18900	18860	120
448	20230921	110900	78449110	18860	18860	18860	18860	0
449	20230921	110800	78449110	18860	18860	18860	18860	1
450	20230921	110700	78430250	18870	18870	18870	18870	140
451	20230921	110600	75788450	18870	18870	18870	18870	1
452	20230921	110500	75769580	18860	18860	18860	18860	0
453	20230921	110400	75769580	18860	18860	18860	18860	0
454	20230921	110300	75769580	18860	18860	18860	18860	0
455	20230921	110200	75769580	18860	18860	18860	18860	0
456	20230921	110100	75769580	18860	18860	18860	18860	0
457	20230921	110000	75769580	18860	18860	18860	18860	0
458	20230921	105900	75769580	18860	18860	18860	18860	0
459	20230921	105800	75769580	18860	18860	18860	18860	0
460	20230921	105700	75769580	18860	18860	18860	18860	0
461	20230921	105600	75769580	18860	18860	18860	18860	50
462	20230921	105500	74826580	18870	18870	18870	18870	0
463	20230921	105400	74826580	18870	18870	18870	18870	0
464	20230921	105300	74826580	18870	18870	18870	18870	0
465	20230921	105200	74826580	18870	18870	18870	18870	1
466	20230921	105100	74807710	18860	18860	18860	18860	20
467	20230921	105000	74430510	18800	18800	18800	18800	0
468	20230921	104900	74430510	18800	18800	18800	18800	0
469	20230921	104800	74430510	18800	18800	18800	18800	43
470	20230921	104700	73622110	18790	18810	18810	18790	959
471	20230921	104600	55592800	18860	18850	18860	18850	4
472	20230921	104500	55517390	18850	18850	18850	18850	0
473	20230921	104400	55517390	18850	18850	18850	18850	88
474	20230921	104300	53858590	18850	18850	18850	18850	0
475	20230921	104200	53858590	18850	18850	18850	18850	0
476	20230921	104100	53858590	18850	18850	18850	18850	0
477	20230921	104000	53858590	18850	18850	18850	18850	0
478	20230921	103900	53858590	18850	18850	18850	18850	0
479	20230921	103800	53858590	18850	18850	18850	18850	0
480	20230921	103700	53858590	18850	18850	18850	18850	0
481	20230921	103600	53858590	18850	18850	18850	18850	0
482	20230921	103500	53858590	18850	18850	18850	18850	0
483	20230921	103400	53858590	18850	18850	18850	18850	12
484	20230921	103300	53632390	18850	18850	18850	18850	0
485	20230921	103200	53632390	18850	18850	18850	18850	0
486	20230921	103100	53632390	18850	18850	18850	18850	0
487	20230921	103000	53632390	18850	18850	18850	18850	0
488	20230921	102900	53632390	18850	18850	18850	18850	0
489	20230921	102800	53632390	18850	18850	18850	18850	0
490	20230921	102700	53632390	18850	18850	18850	18850	1
491	20230921	102600	53613540	18850	18850	18850	18850	0
492	20230921	102500	53613540	18850	18850	18850	18850	0
493	20230921	102400	53613540	18850	18850	18850	18850	0
494	20230921	102300	53613540	18850	18850	18850	18850	0
495	20230921	102200	53613540	18850	18850	18850	18850	0
496	20230921	102100	53613540	18850	18850	18850	18850	0
497	20230921	102000	53613540	18850	18800	18850	18800	102
498	20230921	101900	51691540	18840	18840	18840	18840	0
499	20230921	101800	51691540	18840	18840	18840	18840	0
500	20230921	101700	51691540	18840	18830	18840	18830	659
501	20230921	101600	39278980	18730	18730	18730	18730	0
502	20230921	101500	39278980	18730	18730	18730	18730	0
503	20230921	101400	39278980	18730	18730	18730	18730	0
504	20230921	101300	39278980	18730	18730	18730	18730	0
505	20230921	101200	39278980	18730	18730	18730	18730	0
506	20230921	101100	39278980	18730	18730	18730	18730	0
507	20230921	101000	39278980	18730	18730	18730	18730	1
508	20230921	100900	39260250	18710	18710	18710	18710	0
509	20230921	100800	39260250	18710	18710	18710	18710	0
510	20230921	100700	39260250	18710	18710	18710	18710	0
511	20230921	100600	39260250	18710	18710	18710	18710	0
512	20230921	100500	39260250	18710	18710	18710	18710	0
513	20230921	100400	39260250	18710	18710	18710	18710	1
514	20230921	100300	39241540	18710	18710	18710	18710	0
515	20230921	100200	39241540	18710	18710	18710	18710	0
516	20230921	100100	39241540	18710	18710	18710	18710	0
517	20230921	100000	39241540	18710	18710	18710	18710	0
518	20230921	095900	39241540	18710	18710	18710	18710	0
519	20230921	095800	39241540	18710	18710	18710	18710	0
520	20230921	095700	39241540	18710	18710	18710	18710	6
521	20230921	095600	39129280	18710	18710	18710	18710	0
522	20230921	095500	39129280	18710	18710	18710	18710	0
523	20230921	095400	39129280	18710	18710	18710	18710	0
524	20230921	095300	39129280	18710	18710	18710	18710	5
525	20230921	095200	39035730	18720	18720	18720	18720	0
526	20230921	095100	39035730	18720	18720	18720	18720	0
527	20230921	095000	39035730	18720	18720	18720	18720	0
528	20230921	094900	39035730	18720	18720	18720	18720	0
529	20230921	094800	39035730	18720	18710	18720	18710	60
530	20230921	094700	37913120	18720	18720	18720	18720	1
531	20230921	094600	37894400	18710	18710	18710	18710	1
532	20230921	094500	37875690	18720	18730	18730	18720	143
533	20230921	094400	35198500	18730	18730	18730	18730	0
534	20230921	094300	35198500	18730	18750	18750	18730	3
535	20230921	094200	35142290	18750	18760	18760	18750	81
536	20230921	094100	33623530	18780	18780	18780	18780	0
537	20230921	094000	33623530	18780	18780	18780	18780	0
538	20230921	093900	33623530	18780	18780	18780	18780	12
539	20230921	093800	33398170	18800	18800	18800	18800	0
540	20230921	093700	33398170	18800	18800	18800	18800	164
541	20230921	093600	30314970	18800	18810	18810	18800	50
542	20230921	093500	29374840	18810	18810	18810	18810	0
543	20230921	093400	29374840	18810	18810	18810	18810	0
544	20230921	093300	29374840	18810	18810	18810	18810	0
545	20230921	093200	29374840	18810	18810	18810	18810	0
546	20230921	093100	29374840	18810	18920	18920	18810	540
547	20230921	093000	19212320	18830	18830	18830	18830	112
548	20230921	092900	17103360	18830	18830	18830	18830	0
549	20230921	092800	17103360	18830	18950	18950	18830	649
550	20230921	092700	4823420	18950	18950	18950	18950	0
551	20230921	092600	4823420	18950	18950	18950	18950	0
552	20230921	092500	4823420	18950	18950	18950	18950	0
553	20230921	092400	4823420	18950	18950	18950	18950	0
554	20230921	092300	4823420	18950	18950	18950	18950	2
555	20230921	092200	4785520	18830	18830	18830	18830	1
556	20230921	092100	4766690	18830	18830	18830	18830	0
557	20230921	092000	4766690	18830	18830	18830	18830	0
558	20230921	091900	4766690	18830	18830	18830	18830	0
559	20230921	091800	4766690	18830	18840	18840	18830	101
560	20230921	091700	2864760	18980	18980	18980	18980	0
561	20230921	091600	2864760	18980	18980	18980	18980	0
562	20230921	091500	2864760	18980	18980	18980	18980	0
563	20230921	091400	2864760	18980	18980	18980	18980	0
564	20230921	091300	2864760	18980	18980	18980	18980	0
565	20230921	091200	2864760	18980	18980	18980	18980	0
566	20230921	091100	2864760	18980	18980	18980	18980	0
567	20230921	091000	2864760	18980	18980	18980	18980	6
568	20230921	090900	2750880	18830	18830	18830	18830	0
569	20230921	090800	2750880	18830	18830	18830	18830	0
570	20230921	090700	2750880	18830	18850	18850	18830	19
571	20230921	090600	2392990	18830	18830	18830	18830	10
572	20230921	090500	2204690	19000	19000	19000	19000	0
573	20230921	090400	2204690	19000	19000	19000	19000	0
574	20230921	090300	2204690	19000	19000	19000	19000	0
575	20230921	090200	2204690	19000	19000	19000	19000	0
576	20230921	090100	2204690	19000	19020	19020	19000	93
577	20230921	090000	437630	19000	19030	19030	19000	23