KissMeData/006840/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184500	37147930	18760	18760	18760	18760	109
3	20230915	184400	37147930	18760	18760	18760	18760	0
4	20230915	184300	37147930	18760	18760	18760	18760	0
5	20230915	184200	37147930	18760	18760	18760	18760	0
6	20230915	184100	37147930	18760	18760	18760	18760	0
7	20230915	184000	37147930	18760	18760	18760	18760	0
8	20230915	183900	37147930	18760	18760	18760	18760	0
9	20230915	183800	37147930	18760	18760	18760	18760	0
10	20230915	183700	37147930	18760	18760	18760	18760	0
11	20230915	183600	37147930	18760	18760	18760	18760	0
12	20230915	183500	37147930	18760	18760	18760	18760	0
13	20230915	183400	37147930	18760	18760	18760	18760	0
14	20230915	183300	37147930	18760	18760	18760	18760	0
15	20230915	183200	37147930	18760	18760	18760	18760	0
16	20230915	183100	37147930	18760	18760	18760	18760	0
17	20230915	183000	37147930	18760	18760	18760	18760	0
18	20230915	182900	37147930	18760	18760	18760	18760	0
19	20230915	182800	37147930	18760	18760	18760	18760	0
20	20230915	182700	37147930	18760	18760	18760	18760	0
21	20230915	182600	37147930	18760	18760	18760	18760	0
22	20230915	182500	37147930	18760	18760	18760	18760	0
23	20230915	182400	37147930	18760	18760	18760	18760	0
24	20230915	182300	37147930	18760	18760	18760	18760	0
25	20230915	182200	37147930	18760	18760	18760	18760	0
26	20230915	182100	37147930	18760	18760	18760	18760	0
27	20230915	182000	37147930	18760	18760	18760	18760	0
28	20230915	181900	37147930	18760	18760	18760	18760	0
29	20230915	181800	37147930	18760	18760	18760	18760	0
30	20230915	181700	37147930	18760	18760	18760	18760	0
31	20230915	181600	37147930	18760	18760	18760	18760	0
32	20230915	181500	37147930	18760	18760	18760	18760	109
33	20230915	181400	37147930	18760	18760	18760	18760	0
34	20230915	181300	37147930	18760	18760	18760	18760	0
35	20230915	181200	37147930	18760	18760	18760	18760	0
36	20230915	181100	37147930	18760	18760	18760	18760	0
37	20230915	181000	37147930	18760	18760	18760	18760	0
38	20230915	180900	37147930	18760	18760	18760	18760	0
39	20230915	180800	37147930	18760	18760	18760	18760	0
40	20230915	180700	37147930	18760	18760	18760	18760	0
41	20230915	180600	37147930	18760	18760	18760	18760	0
42	20230915	180500	37147930	18760	18760	18760	18760	0
43	20230915	180400	37147930	18760	18760	18760	18760	0
44	20230915	180300	37147930	18760	18760	18760	18760	0
45	20230915	180200	37147930	18760	18760	18760	18760	0
46	20230915	180100	37147930	18760	18760	18760	18760	0
47	20230915	180000	37147930	18760	18760	18760	18760	0
48	20230915	175900	37147930	18760	18760	18760	18760	0
49	20230915	175800	37147930	18760	18760	18760	18760	0
50	20230915	175700	37147930	18760	18760	18760	18760	0
51	20230915	175600	37147930	18760	18760	18760	18760	0
52	20230915	175500	37147930	18760	18760	18760	18760	0
53	20230915	175400	37147930	18760	18760	18760	18760	0
54	20230915	175300	37147930	18760	18760	18760	18760	0
55	20230915	175200	37147930	18760	18760	18760	18760	0
56	20230915	175100	37147930	18760	18760	18760	18760	0
57	20230915	175000	37147930	18760	18760	18760	18760	0
58	20230915	174900	37147930	18760	18760	18760	18760	0
59	20230915	174800	37147930	18760	18760	18760	18760	0
60	20230915	174700	37147930	18760	18760	18760	18760	0
61	20230915	174600	37147930	18760	18760	18760	18760	0
62	20230915	174500	37147930	18760	18760	18760	18760	109
63	20230915	174400	37147930	18760	18760	18760	18760	0
64	20230915	174300	37147930	18760	18760	18760	18760	0
65	20230915	174200	37147930	18760	18760	18760	18760	0
66	20230915	174100	37147930	18760	18760	18760	18760	0
67	20230915	174000	37147930	18760	18760	18760	18760	0
68	20230915	173900	37147930	18760	18760	18760	18760	0
69	20230915	173800	37147930	18760	18760	18760	18760	0
70	20230915	173700	37147930	18760	18760	18760	18760	0
71	20230915	173600	37147930	18760	18760	18760	18760	0
72	20230915	173500	37147930	18760	18760	18760	18760	0
73	20230915	173400	37147930	18760	18760	18760	18760	0
74	20230915	173300	37147930	18760	18760	18760	18760	0
75	20230915	173200	37147930	18760	18760	18760	18760	0
76	20230915	173100	37147930	18760	18760	18760	18760	0
77	20230915	173000	37147930	18760	18760	18760	18760	0
78	20230915	172900	37147930	18760	18760	18760	18760	0
79	20230915	172800	37147930	18760	18760	18760	18760	0
80	20230915	172700	37147930	18760	18760	18760	18760	0
81	20230915	172600	37147930	18760	18760	18760	18760	0
82	20230915	172500	37147930	18760	18760	18760	18760	0
83	20230915	172400	37147930	18760	18760	18760	18760	0
84	20230915	172300	37147930	18760	18760	18760	18760	0
85	20230915	172200	37147930	18760	18760	18760	18760	0
86	20230915	172100	37147930	18760	18760	18760	18760	0
87	20230915	172000	37147930	18760	18760	18760	18760	0
88	20230915	171900	37147930	18760	18760	18760	18760	0
89	20230915	171800	37147930	18760	18760	18760	18760	0
90	20230915	171700	37147930	18760	18760	18760	18760	0
91	20230915	171600	37147930	18760	18760	18760	18760	0
92	20230915	171500	37147930	18760	18760	18760	18760	109
93	20230915	171400	37147930	18760	18760	18760	18760	0
94	20230915	171300	37147930	18760	18760	18760	18760	0
95	20230915	171200	37147930	18760	18760	18760	18760	0
96	20230915	171100	37147930	18760	18760	18760	18760	0
97	20230915	171000	37147930	18760	18760	18760	18760	0
98	20230915	170900	37147930	18760	18760	18760	18760	0
99	20230915	170800	37147930	18760	18760	18760	18760	0
100	20230915	170700	37147930	18760	18760	18760	18760	0
101	20230915	170600	37147930	18760	18760	18760	18760	0
102	20230915	170500	37147930	18760	18760	18760	18760	0
103	20230915	170400	37147930	18760	18760	18760	18760	0
104	20230915	170300	37147930	18760	18760	18760	18760	0
105	20230915	170200	37147930	18760	18760	18760	18760	0
106	20230915	170100	37147930	18760	18760	18760	18760	0
107	20230915	170000	37147930	18760	18760	18760	18760	0
108	20230915	165900	37147930	18760	18760	18760	18760	0
109	20230915	165800	37147930	18760	18760	18760	18760	0
110	20230915	165700	37147930	18760	18760	18760	18760	0
111	20230915	165600	37147930	18760	18760	18760	18760	0
112	20230915	165500	37147930	18760	18760	18760	18760	0
113	20230915	165400	37147930	18760	18760	18760	18760	0
114	20230915	165300	37147930	18760	18760	18760	18760	0
115	20230915	165200	37147930	18760	18760	18760	18760	0
116	20230915	165100	37147930	18760	18760	18760	18760	0
117	20230915	165000	37147930	18760	18760	18760	18760	0
118	20230915	164900	37147930	18760	18760	18760	18760	0
119	20230915	164800	37147930	18760	18760	18760	18760	0
120	20230915	164700	37147930	18760	18760	18760	18760	0
121	20230915	164600	37147930	18760	18760	18760	18760	0
122	20230915	164500	37147930	18760	18760	18760	18760	109
123	20230915	164400	37147930	18760	18760	18760	18760	0
124	20230915	164300	37147930	18760	18760	18760	18760	0
125	20230915	164200	37147930	18760	18760	18760	18760	0
126	20230915	164100	37147930	18760	18760	18760	18760	0
127	20230915	164000	37147930	18760	18760	18760	18760	0
128	20230915	163900	37147930	18760	18760	18760	18760	0
129	20230915	163800	37147930	18760	18760	18760	18760	0
130	20230915	163700	37147930	18760	18760	18760	18760	0
131	20230915	163600	37147930	18760	18760	18760	18760	0
132	20230915	163500	37147930	18760	18760	18760	18760	0
133	20230915	163400	37147930	18760	18760	18760	18760	0
134	20230915	163300	37147930	18760	18760	18760	18760	0
135	20230915	163200	37147930	18760	18760	18760	18760	0
136	20230915	163100	37147930	18760	18760	18760	18760	0
137	20230915	163000	37147930	18760	18760	18760	18760	0
138	20230915	162900	37147930	18760	18760	18760	18760	0
139	20230915	162800	37147930	18760	18760	18760	18760	0
140	20230915	162700	37147930	18760	18760	18760	18760	0
141	20230915	162600	37147930	18760	18760	18760	18760	0
142	20230915	162500	37147930	18760	18760	18760	18760	0
143	20230915	162400	37147930	18760	18760	18760	18760	0
144	20230915	162300	37147930	18760	18760	18760	18760	0
145	20230915	162200	37147930	18760	18760	18760	18760	0
146	20230915	162100	37147930	18760	18760	18760	18760	0
147	20230915	162000	37147930	18760	18760	18760	18760	0
148	20230915	161900	37147930	18760	18760	18760	18760	0
149	20230915	161800	37147930	18760	18760	18760	18760	0
150	20230915	161700	37147930	18760	18760	18760	18760	0
151	20230915	161600	37147930	18760	18760	18760	18760	0
152	20230915	161500	37147930	18760	18760	18760	18760	109
153	20230915	161400	37147930	18760	18760	18760	18760	0
154	20230915	161300	37147930	18760	18760	18760	18760	0
155	20230915	161200	37147930	18760	18760	18760	18760	0
156	20230915	161100	37147930	18760	18760	18760	18760	0
157	20230915	161000	37147930	18760	18760	18760	18760	0
158	20230915	160900	37147930	18760	18760	18760	18760	0
159	20230915	160800	37147930	18760	18760	18760	18760	0
160	20230915	160700	37147930	18760	18760	18760	18760	0
161	20230915	160600	37147930	18760	18760	18760	18760	0
162	20230915	160500	37147930	18760	18760	18760	18760	0
163	20230915	160400	37147930	18760	18760	18760	18760	0
164	20230915	160300	37147930	18760	18760	18760	18760	0
165	20230915	160200	37147930	18760	18760	18760	18760	0
166	20230915	160100	37147930	18760	18760	18760	18760	0
167	20230915	160000	37147930	18760	18760	18760	18760	0
168	20230915	155900	37147930	18760	18760	18760	18760	0
169	20230915	155800	37147930	18760	18760	18760	18760	0
170	20230915	155700	37147930	18760	18760	18760	18760	0
171	20230915	155600	37147930	18760	18760	18760	18760	0
172	20230915	155500	37147930	18760	18760	18760	18760	0
173	20230915	155400	37147930	18760	18760	18760	18760	0
174	20230915	155300	37147930	18760	18760	18760	18760	0
175	20230915	155200	37147930	18760	18760	18760	18760	0
176	20230915	155100	37147930	18760	18760	18760	18760	0
177	20230915	155000	37147930	18760	18760	18760	18760	0
178	20230915	154900	37147930	18760	18760	18760	18760	0
179	20230915	154800	37147930	18760	18760	18760	18760	0
180	20230915	154700	37147930	18760	18760	18760	18760	0
181	20230915	154600	37147930	18760	18760	18760	18760	0
182	20230915	154500	37147930	18760	18760	18760	18760	109
183	20230915	154400	37147930	18760	18760	18760	18760	0
184	20230915	154300	37147930	18760	18760	18760	18760	0
185	20230915	154200	37147930	18760	18760	18760	18760	0
186	20230915	154100	37147930	18760	18760	18760	18760	0
187	20230915	154000	37147930	18760	18760	18760	18760	0
188	20230915	153900	37147930	18760	18760	18760	18760	0
189	20230915	153800	37147930	18760	18760	18760	18760	0
190	20230915	153700	37147930	18760	18760	18760	18760	0
191	20230915	153600	37147930	18760	18760	18760	18760	0
192	20230915	153500	37147930	18760	18760	18760	18760	0
193	20230915	153400	37147930	18760	18760	18760	18760	0
194	20230915	153300	37147930	18760	18760	18760	18760	0
195	20230915	153200	37147930	18760	18760	18760	18760	0
196	20230915	153100	37147930	18760	18760	18760	18760	0
197	20230915	153000	37147930	18760	18760	18760	18760	109
198	20230915	152900	35103090	18750	18750	18750	18750	0
199	20230915	152800	35103090	18750	18750	18750	18750	0
200	20230915	152700	35103090	18750	18750	18750	18750	0
201	20230915	152600	35103090	18750	18750	18750	18750	0
202	20230915	152500	35103090	18750	18750	18750	18750	0
203	20230915	152400	35103090	18750	18750	18750	18750	0
204	20230915	152300	35103090	18750	18750	18750	18750	0
205	20230915	152200	35103090	18750	18750	18750	18750	0
206	20230915	152100	35103090	18750	18750	18750	18750	0
207	20230915	152000	35103090	18750	18750	18750	18750	0
208	20230915	151900	35103090	18750	18740	18750	18740	2
209	20230915	151800	35065600	18750	18750	18750	18750	0
210	20230915	151700	35065600	18750	18750	18750	18750	0
211	20230915	151600	35065600	18750	18750	18750	18750	0
212	20230915	151500	35065600	18750	18750	18750	18750	0
213	20230915	151400	35065600	18750	18750	18750	18750	0
214	20230915	151300	35065600	18750	18750	18750	18750	0
215	20230915	151200	35065600	18750	18750	18750	18710	7
216	20230915	151100	34934390	18750	18750	18750	18750	1
217	20230915	151000	34915640	18710	18710	18710	18710	2
218	20230915	150900	34878220	18720	18720	18720	18720	0
219	20230915	150800	34878220	18720	18720	18720	18720	0
220	20230915	150700	34878220	18720	18720	18720	18720	2
221	20230915	150600	34840780	18720	18720	18720	18720	0
222	20230915	150500	34840780	18720	18720	18720	18720	0
223	20230915	150400	34840780	18720	18720	18720	18720	0
224	20230915	150300	34840780	18720	18720	18720	18720	1
225	20230915	150200	34822060	18710	18710	18710	18710	0
226	20230915	150100	34822060	18710	18710	18710	18710	22
227	20230915	150000	34410440	18700	18700	18700	18700	1
228	20230915	145900	34391740	18700	18700	18700	18700	0
229	20230915	145800	34391740	18700	18700	18700	18700	1
230	20230915	145700	34373040	18710	18710	18710	18710	0
231	20230915	145600	34373040	18710	18700	18710	18700	3
232	20230915	145500	34316920	18710	18710	18710	18710	0
233	20230915	145400	34316920	18710	18710	18710	18700	4
234	20230915	145300	34242090	18700	18700	18700	18700	1
235	20230915	145200	34223390	18700	18700	18700	18700	0
236	20230915	145100	34223390	18700	18700	18700	18700	0
237	20230915	145000	34223390	18700	18700	18700	18700	0
238	20230915	144900	34223390	18700	18700	18700	18700	9
239	20230915	144800	34055090	18710	18710	18710	18710	0
240	20230915	144700	34055090	18710	18710	18710	18710	0
241	20230915	144600	34055090	18710	18710	18710	18710	0
242	20230915	144500	34055090	18710	18710	18710	18710	0
243	20230915	144400	34055090	18710	18710	18710	18710	2
244	20230915	144300	34017670	18710	18710	18710	18710	0
245	20230915	144200	34017670	18710	18710	18710	18710	0
246	20230915	144100	34017670	18710	18710	18710	18710	1
247	20230915	144000	33998960	18700	18700	18700	18700	1
248	20230915	143900	33980260	18700	18700	18700	18700	0
249	20230915	143800	33980260	18700	18700	18700	18700	0
250	20230915	143700	33980260	18700	18700	18700	18700	10
251	20230915	143600	33793260	18700	18700	18700	18700	0
252	20230915	143500	33793260	18700	18700	18700	18700	0
253	20230915	143400	33793260	18700	18700	18700	18700	0
254	20230915	143300	33793260	18700	18700	18700	18700	0
255	20230915	143200	33793260	18700	18700	18700	18700	0
256	20230915	143100	33793260	18700	18700	18700	18700	0
257	20230915	143000	33793260	18700	18700	18700	18700	0
258	20230915	142900	33793260	18700	18700	18700	18700	0
259	20230915	142800	33793260	18700	18700	18700	18700	1
260	20230915	142700	33774560	18700	18700	18700	18700	0
261	20230915	142600	33774560	18700	18700	18700	18700	0
262	20230915	142500	33774560	18700	18700	18700	18700	0
263	20230915	142400	33774560	18700	18700	18700	18700	0
264	20230915	142300	33774560	18700	18700	18700	18700	9
265	20230915	142200	33606260	18700	18700	18700	18700	0
266	20230915	142100	33606260	18700	18700	18700	18700	0
267	20230915	142000	33606260	18700	18700	18700	18700	0
268	20230915	141900	33606260	18700	18700	18700	18700	0
269	20230915	141800	33606260	18700	18700	18700	18700	0
270	20230915	141700	33606260	18700	18700	18700	18700	0
271	20230915	141600	33606260	18700	18700	18700	18700	0
272	20230915	141500	33606260	18700	18700	18700	18700	0
273	20230915	141400	33606260	18700	18700	18700	18700	1
274	20230915	141300	33587560	18700	18700	18700	18700	0
275	20230915	141200	33587560	18700	18700	18700	18700	0
276	20230915	141100	33587560	18700	18700	18700	18700	0
277	20230915	141000	33587560	18700	18700	18700	18700	0
278	20230915	140900	33587560	18700	18700	18700	18700	0
279	20230915	140800	33587560	18700	18700	18700	18700	1
280	20230915	140700	33568860	18700	18700	18700	18700	0
281	20230915	140600	33568860	18700	18700	18710	18700	5
282	20230915	140500	33475330	18700	18700	18700	18700	0
283	20230915	140400	33475330	18700	18700	18700	18700	0
284	20230915	140300	33475330	18700	18700	18700	18700	0
285	20230915	140200	33475330	18700	18700	18700	18700	0
286	20230915	140100	33475330	18700	18700	18700	18700	0
287	20230915	140000	33475330	18700	18700	18700	18700	0
288	20230915	135900	33475330	18700	18700	18700	18700	0
289	20230915	135800	33475330	18700	18700	18700	18700	1
290	20230915	135700	33456630	18700	18700	18700	18700	0
291	20230915	135600	33456630	18700	18700	18700	18700	0
292	20230915	135500	33456630	18700	18700	18700	18700	1
293	20230915	135400	33437930	18700	18700	18700	18700	0
294	20230915	135300	33437930	18700	18700	18700	18700	0
295	20230915	135200	33437930	18700	18700	18700	18700	0
296	20230915	135100	33437930	18700	18700	18700	18700	0
297	20230915	135000	33437930	18700	18700	18700	18700	0
298	20230915	134900	33437930	18700	18700	18700	18700	1
299	20230915	134800	33419230	18730	18730	18730	18730	0
300	20230915	134700	33419230	18730	18730	18730	18730	0
301	20230915	134600	33419230	18730	18730	18730	18730	0
302	20230915	134500	33419230	18730	18730	18730	18730	0
303	20230915	134400	33419230	18730	18730	18730	18730	0
304	20230915	134300	33419230	18730	18730	18730	18730	0
305	20230915	134200	33419230	18730	18730	18730	18730	0
306	20230915	134100	33419230	18730	18730	18730	18730	0
307	20230915	134000	33419230	18730	18730	18730	18730	0
308	20230915	133900	33419230	18730	18730	18730	18730	0
309	20230915	133800	33419230	18730	18730	18730	18730	0
310	20230915	133700	33419230	18730	18730	18730	18730	0
311	20230915	133600	33419230	18730	18730	18730	18730	0
312	20230915	133500	33419230	18730	18730	18730	18730	0
313	20230915	133400	33419230	18730	18730	18730	18730	1
314	20230915	133300	33400500	18700	18720	18730	18700	5
315	20230915	133200	33306900	18700	18700	18700	18700	0
316	20230915	133100	33306900	18700	18700	18700	18700	0
317	20230915	133000	33306900	18700	18700	18700	18700	0
318	20230915	132900	33306900	18700	18700	18700	18700	0
319	20230915	132800	33306900	18700	18700	18700	18700	0
320	20230915	132700	33306900	18700	18700	18700	18700	0
321	20230915	132600	33306900	18700	18700	18700	18700	12
322	20230915	132500	33082500	18700	18700	18700	18700	3
323	20230915	132400	33026400	18710	18710	18710	18710	0
324	20230915	132300	33026400	18710	18710	18710	18710	0
325	20230915	132200	33026400	18710	18710	18710	18710	0
326	20230915	132100	33026400	18710	18710	18710	18710	1
327	20230915	132000	33007690	18700	18700	18700	18700	0
328	20230915	131900	33007690	18700	18700	18700	18700	0
329	20230915	131800	33007690	18700	18700	18700	18700	0
330	20230915	131700	33007690	18700	18700	18700	18700	0
331	20230915	131600	33007690	18700	18700	18700	18700	0
332	20230915	131500	33007690	18700	18700	18700	18700	0
333	20230915	131400	33007690	18700	18700	18700	18700	0
334	20230915	131300	33007690	18700	18700	18700	18700	0
335	20230915	131200	33007690	18700	18700	18700	18700	0
336	20230915	131100	33007690	18700	18700	18700	18700	1
337	20230915	131000	32988990	18700	18700	18700	18700	0
338	20230915	130900	32988990	18700	18700	18700	18700	0
339	20230915	130800	32988990	18700	18700	18700	18700	0
340	20230915	130700	32988990	18700	18700	18700	18700	0
341	20230915	130600	32988990	18700	18700	18700	18700	0
342	20230915	130500	32988990	18700	18700	18700	18700	0
343	20230915	130400	32988990	18700	18700	18700	18700	2
344	20230915	130300	32951590	18720	18720	18720	18720	0
345	20230915	130200	32951590	18720	18720	18720	18720	0
346	20230915	130100	32951590	18720	18720	18720	18720	0
347	20230915	130000	32951590	18720	18720	18720	18720	1
348	20230915	125900	32932870	18700	18700	18700	18700	0
349	20230915	125800	32932870	18700	18700	18700	18700	0
350	20230915	125700	32932870	18700	18700	18700	18700	0
351	20230915	125600	32932870	18700	18700	18700	18700	0
352	20230915	125500	32932870	18700	18700	18700	18700	1
353	20230915	125400	32914170	18700	18700	18700	18700	0
354	20230915	125300	32914170	18700	18700	18700	18700	0
355	20230915	125200	32914170	18700	18700	18700	18700	1
356	20230915	125100	32895470	18700	18700	18700	18700	0
357	20230915	125000	32895470	18700	18700	18700	18700	0
358	20230915	124900	32895470	18700	18700	18700	18700	0
359	20230915	124800	32895470	18700	18700	18700	18700	0
360	20230915	124700	32895470	18700	18700	18700	18700	0
361	20230915	124600	32895470	18700	18700	18700	18700	0
362	20230915	124500	32895470	18700	18700	18700	18700	0
363	20230915	124400	32895470	18700	18700	18700	18700	0
364	20230915	124300	32895470	18700	18700	18700	18700	0
365	20230915	124200	32895470	18700	18700	18700	18700	0
366	20230915	124100	32895470	18700	18700	18700	18700	0
367	20230915	124000	32895470	18700	18700	18700	18700	0
368	20230915	123900	32895470	18700	18700	18700	18700	0
369	20230915	123800	32895470	18700	18700	18700	18700	0
370	20230915	123700	32895470	18700	18700	18700	18700	55
371	20230915	123600	31866970	18700	18700	18700	18700	0
372	20230915	123500	31866970	18700	18740	18740	18700	56
373	20230915	123400	30817810	18740	18740	18740	18740	0
374	20230915	123300	30817810	18740	18740	18740	18740	0
375	20230915	123200	30817810	18740	18740	18740	18740	0
376	20230915	123100	30817810	18740	18740	18740	18740	0
377	20230915	123000	30817810	18740	18740	18740	18740	1
378	20230915	122900	30799070	18740	18740	18740	18740	0
379	20230915	122800	30799070	18740	18750	18750	18740	6
380	20230915	122700	30686580	18750	18750	18750	18750	2
381	20230915	122600	30649080	18740	18740	18740	18740	0
382	20230915	122500	30649080	18740	18740	18740	18740	0
383	20230915	122400	30649080	18740	18740	18740	18740	1
384	20230915	122300	30630340	18750	18750	18750	18750	1
385	20230915	122200	30611590	18740	18740	18740	18740	0
386	20230915	122100	30611590	18740	18740	18740	18740	0
387	20230915	122000	30611590	18740	18740	18740	18740	0
388	20230915	121900	30611590	18740	18740	18740	18740	0
389	20230915	121800	30611590	18740	18740	18740	18740	1
390	20230915	121700	30592850	18740	18740	18740	18740	0
391	20230915	121600	30592850	18740	18740	18740	18740	0
392	20230915	121500	30592850	18740	18740	18740	18740	0
393	20230915	121400	30592850	18740	18740	18740	18740	0
394	20230915	121300	30592850	18740	18740	18740	18740	0
395	20230915	121200	30592850	18740	18740	18740	18740	1
396	20230915	121100	30574110	18740	18740	18740	18740	0
397	20230915	121000	30574110	18740	18740	18740	18740	0
398	20230915	120900	30574110	18740	18740	18740	18740	0
399	20230915	120800	30574110	18740	18740	18740	18740	0
400	20230915	120700	30574110	18740	18740	18740	18740	0
401	20230915	120600	30574110	18740	18740	18740	18740	0
402	20230915	120500	30574110	18740	18750	18750	18740	66
403	20230915	120400	29336680	18750	18750	18750	18750	0
404	20230915	120300	29336680	18750	18750	18750	18750	0
405	20230915	120200	29336680	18750	18750	18750	18750	0
406	20230915	120100	29336680	18750	18750	18750	18750	0
407	20230915	120000	29336680	18750	18750	18750	18750	0
408	20230915	115900	29336680	18750	18750	18750	18750	0
409	20230915	115800	29336680	18750	18750	18750	18750	1
410	20230915	115700	29317930	18750	18750	18750	18750	0
411	20230915	115600	29317930	18750	18750	18750	18750	0
412	20230915	115500	29317930	18750	18750	18750	18750	0
413	20230915	115400	29317930	18750	18750	18750	18750	0
414	20230915	115300	29317930	18750	18750	18750	18750	1
415	20230915	115200	29299180	18750	18750	18750	18750	0
416	20230915	115100	29299180	18750	18750	18750	18750	0
417	20230915	115000	29299180	18750	18750	18750	18750	0
418	20230915	114900	29299180	18750	18760	18760	18750	16
419	20230915	114800	28999040	18760	18760	18760	18760	7
420	20230915	114700	28867720	18750	18750	18750	18750	0
421	20230915	114600	28867720	18750	18750	18750	18750	0
422	20230915	114500	28867720	18750	18760	18760	18750	2
423	20230915	114400	28830210	18750	18750	18750	18750	0
424	20230915	114300	28830210	18750	18750	18750	18750	0
425	20230915	114200	28830210	18750	18750	18750	18750	0
426	20230915	114100	28830210	18750	18750	18750	18750	0
427	20230915	114000	28830210	18750	18750	18750	18750	0
428	20230915	113900	28830210	18750	18750	18750	18750	1
429	20230915	113800	28811460	18750	18750	18750	18750	0
430	20230915	113700	28811460	18750	18750	18750	18750	0
431	20230915	113600	28811460	18750	18750	18750	18750	0
432	20230915	113500	28811460	18750	18750	18750	18750	0
433	20230915	113400	28811460	18750	18750	18750	18750	0
434	20230915	113300	28811460	18750	18750	18750	18750	0
435	20230915	113200	28811460	18750	18750	18750	18750	0
436	20230915	113100	28811460	18750	18750	18750	18750	1
437	20230915	113000	28792710	18750	18750	18750	18750	144
438	20230915	112900	26092710	18750	18750	18750	18750	1
439	20230915	112800	26073960	18750	18750	18750	18750	0
440	20230915	112700	26073960	18750	18750	18750	18750	2
441	20230915	112600	26036460	18760	18760	18760	18760	0
442	20230915	112500	26036460	18760	18760	18760	18760	0
443	20230915	112400	26036460	18760	18760	18760	18760	1
444	20230915	112300	26017700	18760	18760	18760	18760	0
445	20230915	112200	26017700	18760	18760	18760	18760	0
446	20230915	112100	26017700	18760	18760	18760	18760	0
447	20230915	112000	26017700	18760	18760	18760	18760	0
448	20230915	111900	26017700	18760	18760	18760	18760	0
449	20230915	111800	26017700	18760	18760	18760	18760	1
450	20230915	111700	25998940	18770	18770	18770	18770	0
451	20230915	111600	25998940	18770	18770	18770	18770	0
452	20230915	111500	25998940	18770	18770	18770	18770	0
453	20230915	111400	25998940	18770	18770	18770	18770	0
454	20230915	111300	25998940	18770	18770	18770	18770	0
455	20230915	111200	25998940	18770	18770	18770	18770	0
456	20230915	111100	25998940	18770	18770	18770	18770	0
457	20230915	111000	25998940	18770	18770	18770	18770	0
458	20230915	110900	25998940	18770	18770	18770	18770	0
459	20230915	110800	25998940	18770	18770	18770	18770	0
460	20230915	110700	25998940	18770	18770	18770	18770	6
461	20230915	110600	25886320	18770	18770	18770	18770	0
462	20230915	110500	25886320	18770	18770	18770	18770	0
463	20230915	110400	25886320	18770	18770	18770	18770	0
464	20230915	110300	25886320	18770	18770	18770	18770	0
465	20230915	110200	25886320	18770	18770	18770	18770	0
466	20230915	110100	25886320	18770	18770	18770	18770	5
467	20230915	110000	25792470	18760	18750	18760	18750	5
468	20230915	105900	25698710	18740	18740	18740	18740	0
469	20230915	105800	25698710	18740	18740	18740	18740	0
470	20230915	105700	25698710	18740	18740	18740	18740	0
471	20230915	105600	25698710	18740	18740	18740	18740	12
472	20230915	105500	25473830	18740	18740	18740	18740	1
473	20230915	105400	25455090	18740	18740	18740	18740	26
474	20230915	105300	24967850	18740	18740	18740	18740	0
475	20230915	105200	24967850	18740	18740	18740	18740	0
476	20230915	105100	24967850	18740	18740	18740	18740	0
477	20230915	105000	24967850	18740	18740	18740	18740	0
478	20230915	104900	24967850	18740	18740	18740	18740	0
479	20230915	104800	24967850	18740	18740	18740	18740	0
480	20230915	104700	24967850	18740	18740	18740	18740	0
481	20230915	104600	24967850	18740	18740	18740	18740	0
482	20230915	104500	24967850	18740	18790	18790	18740	11
483	20230915	104400	24761360	18790	18790	18790	18790	0
484	20230915	104300	24761360	18790	18790	18790	18790	0
485	20230915	104200	24761360	18790	18790	18790	18790	2
486	20230915	104100	24723780	18790	18790	18790	18790	0
487	20230915	104000	24723780	18790	18790	18790	18790	0
488	20230915	103900	24723780	18790	18790	18790	18790	2
489	20230915	103800	24686200	18790	18790	18790	18790	2
490	20230915	103700	24648620	18790	18790	18790	18790	4
491	20230915	103600	24573460	18790	18790	18790	18790	2
492	20230915	103500	24535880	18790	18800	18800	18790	69
493	20230915	103400	23239120	18800	18800	18800	18800	0
494	20230915	103300	23239120	18800	18800	18800	18800	1
495	20230915	103200	23220320	18800	18800	18800	18800	1
496	20230915	103100	23201520	18800	18800	18800	18800	1
497	20230915	103000	23182720	18800	18800	18800	18800	1
498	20230915	102900	23163920	18800	18800	18800	18800	1
499	20230915	102800	23145120	18800	18800	18800	18800	1
500	20230915	102700	23126320	18800	18800	18800	18800	0
501	20230915	102600	23126320	18800	18800	18800	18800	1
502	20230915	102500	23107520	18800	18800	18800	18800	1
503	20230915	102400	23088720	18800	18800	18800	18800	0
504	20230915	102300	23088720	18800	18800	18800	18800	42
505	20230915	102200	22299120	18800	18800	18800	18800	0
506	20230915	102100	22299120	18800	18800	18800	18800	1
507	20230915	102000	22280320	18800	18800	18800	18800	1
508	20230915	101900	22261520	18800	18800	18800	18800	2
509	20230915	101800	22223920	18820	18820	18820	18820	0
510	20230915	101700	22223920	18820	18820	18820	18820	0
511	20230915	101600	22223920	18820	18810	18820	18810	8
512	20230915	101500	22073370	18820	18820	18820	18820	14
513	20230915	101400	21809890	18820	18820	18820	18820	0
514	20230915	101300	21809890	18820	18820	18820	18820	1
515	20230915	101200	21791070	18830	18830	18830	18830	2
516	20230915	101100	21753410	18830	18820	18830	18820	3
517	20230915	101000	21696930	18820	18820	18820	18820	1
518	20230915	100900	21678110	18820	18820	18820	18820	0
519	20230915	100800	21678110	18820	18820	18820	18820	2
520	20230915	100700	21640470	18820	18820	18820	18820	0
521	20230915	100600	21640470	18820	18820	18820	18820	1
522	20230915	100500	21621650	18820	18820	18820	18820	1
523	20230915	100400	21602830	18820	18820	18820	18820	1
524	20230915	100300	21584010	18820	18820	18820	18820	2
525	20230915	100200	21546370	18830	18830	18830	18830	0
526	20230915	100100	21546370	18830	18830	18830	18830	2
527	20230915	100000	21508710	18830	18830	18830	18830	1
528	20230915	095900	21489880	18820	18820	18820	18820	1
529	20230915	095800	21471060	18820	18820	18820	18820	4
530	20230915	095700	21395780	18850	18850	18850	18850	0
531	20230915	095600	21395780	18850	18850	18850	18850	0
532	20230915	095500	21395780	18850	18850	18850	18850	0
533	20230915	095400	21395780	18850	18850	18850	18850	0
534	20230915	095300	21395780	18850	18850	18850	18850	0
535	20230915	095200	21395780	18850	18850	18850	18850	0
536	20230915	095100	21395780	18850	18810	18850	18810	111
537	20230915	095000	19303510	18800	18800	18800	18800	0
538	20230915	094900	19303510	18800	18790	18800	18790	292
539	20230915	094800	13813970	18740	18740	18740	18740	0
540	20230915	094700	13813970	18740	18740	18740	18740	5
541	20230915	094600	13720270	18740	18740	18740	18740	1
542	20230915	094500	13701530	18790	18790	18790	18790	0
543	20230915	094400	13701530	18790	18790	18790	18790	0
544	20230915	094300	13701530	18790	18790	18790	18790	0
545	20230915	094200	13701530	18790	18790	18790	18790	2
546	20230915	094100	13663950	18680	18680	18680	18680	0
547	20230915	094000	13663950	18680	18680	18680	18680	0
548	20230915	093900	13663950	18680	18680	18680	18680	0
549	20230915	093800	13663950	18680	18680	18680	18680	0
550	20230915	093700	13663950	18680	18680	18680	18680	0
551	20230915	093600	13663950	18680	18680	18680	18680	0
552	20230915	093500	13663950	18680	18680	18680	18680	0
553	20230915	093400	13663950	18680	18680	18680	18680	0
554	20230915	093300	13663950	18680	18680	18680	18680	0
555	20230915	093200	13663950	18680	18680	18680	18680	0
556	20230915	093100	13663950	18680	18680	18680	18680	0
557	20230915	093000	13663950	18680	18680	18680	18680	0
558	20230915	092900	13663950	18680	18680	18680	18680	0
559	20230915	092800	13663950	18680	18680	18680	18680	0
560	20230915	092700	13663950	18680	18680	18680	18680	0
561	20230915	092600	13663950	18680	18680	18680	18680	0
562	20230915	092500	13663950	18680	18680	18680	18680	1
563	20230915	092400	13645270	18790	18790	18790	18790	0
564	20230915	092300	13645270	18790	18790	18790	18790	0
565	20230915	092200	13645270	18790	18790	18790	18790	0
566	20230915	092100	13645270	18790	18790	18790	18790	0
567	20230915	092000	13645270	18790	18790	18790	18790	0
568	20230915	091900	13645270	18790	18790	18790	18790	0
569	20230915	091800	13645270	18790	18790	18790	18790	0
570	20230915	091700	13645270	18790	18790	18790	18790	0
571	20230915	091600	13645270	18790	18790	18790	18790	0
572	20230915	091500	13645270	18790	18790	18790	18790	0
573	20230915	091400	13645270	18790	18790	18790	18790	0
574	20230915	091300	13645270	18790	18790	18790	18790	0
575	20230915	091200	13645270	18790	18790	18790	18790	1
576	20230915	091100	13626480	18670	18790	18790	18670	43
577	20230915	091000	12823550	18670	18670	18670	18670	0
578	20230915	090900	12823550	18670	18670	18670	18670	69
579	20230915	090800	11535320	18670	18760	18800	18000	625
580	20230915	090700	37540	18770	18770	18770	18770	0
581	20230915	090600	37540	18770	18770	18770	18770	0
582	20230915	090500	37540	18770	18770	18770	18770	0
583	20230915	090400	37540	18770	18770	18770	18770	0
584	20230915	090300	37540	18770	18770	18770	18770	0
585	20230915	090200	37540	18770	18770	18770	18770	0
586	20230915	090100	37540	18770	18770	18770	18770	0
587	20230915	090000	37540	18770	18770	18770	18770	2