KissMeData/001940/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183400	726392640	18560	18560	18560	18560	184
3	20230919	183300	726392640	18560	18560	18560	18560	0
4	20230919	183200	726392640	18560	18560	18560	18560	0
5	20230919	183100	726392640	18560	18560	18560	18560	0
6	20230919	183000	726392640	18560	18560	18560	18560	0
7	20230919	182900	726392640	18560	18560	18560	18560	0
8	20230919	182800	726392640	18560	18560	18560	18560	0
9	20230919	182700	726392640	18560	18560	18560	18560	0
10	20230919	182600	726392640	18560	18560	18560	18560	0
11	20230919	182500	726392640	18560	18560	18560	18560	0
12	20230919	182400	726392640	18560	18560	18560	18560	0
13	20230919	182300	726392640	18560	18560	18560	18560	0
14	20230919	182200	726392640	18560	18560	18560	18560	0
15	20230919	182100	726392640	18560	18560	18560	18560	0
16	20230919	182000	726392640	18560	18560	18560	18560	0
17	20230919	181900	726392640	18560	18560	18560	18560	0
18	20230919	181800	726392640	18560	18560	18560	18560	0
19	20230919	181700	726392640	18560	18560	18560	18560	0
20	20230919	181600	726392640	18560	18560	18560	18560	0
21	20230919	181500	726392640	18560	18560	18560	18560	0
22	20230919	181400	726392640	18560	18560	18560	18560	0
23	20230919	181300	726392640	18560	18560	18560	18560	0
24	20230919	181200	726392640	18560	18560	18560	18560	0
25	20230919	181100	726392640	18560	18560	18560	18560	0
26	20230919	181000	726392640	18560	18560	18560	18560	0
27	20230919	180900	726392640	18560	18560	18560	18560	0
28	20230919	180800	726392640	18560	18560	18560	18560	0
29	20230919	180700	726392640	18560	18560	18560	18560	0
30	20230919	180600	726392640	18560	18560	18560	18560	0
31	20230919	180500	726392640	18560	18560	18560	18560	0
32	20230919	180400	726392640	18560	18560	18560	18560	184
33	20230919	180300	726392640	18560	18560	18560	18560	0
34	20230919	180200	726392640	18560	18560	18560	18560	0
35	20230919	180100	726392640	18560	18560	18560	18560	0
36	20230919	180000	726392640	18560	18560	18560	18560	0
37	20230919	175900	726392640	18560	18560	18560	18560	0
38	20230919	175800	726392640	18560	18560	18560	18560	0
39	20230919	175700	726392640	18560	18560	18560	18560	0
40	20230919	175600	726392640	18560	18560	18560	18560	0
41	20230919	175500	726392640	18560	18560	18560	18560	0
42	20230919	175400	726392640	18560	18560	18560	18560	0
43	20230919	175300	726392640	18560	18560	18560	18560	0
44	20230919	175200	726392640	18560	18560	18560	18560	0
45	20230919	175100	726392640	18560	18560	18560	18560	0
46	20230919	175000	726392640	18560	18560	18560	18560	0
47	20230919	174900	726392640	18560	18560	18560	18560	0
48	20230919	174800	726392640	18560	18560	18560	18560	0
49	20230919	174700	726392640	18560	18560	18560	18560	0
50	20230919	174600	726392640	18560	18560	18560	18560	0
51	20230919	174500	726392640	18560	18560	18560	18560	0
52	20230919	174400	726392640	18560	18560	18560	18560	0
53	20230919	174300	726392640	18560	18560	18560	18560	0
54	20230919	174200	726392640	18560	18560	18560	18560	0
55	20230919	174100	726392640	18560	18560	18560	18560	0
56	20230919	174000	726392640	18560	18560	18560	18560	0
57	20230919	173900	726392640	18560	18560	18560	18560	0
58	20230919	173800	726392640	18560	18560	18560	18560	0
59	20230919	173700	726392640	18560	18560	18560	18560	0
60	20230919	173600	726392640	18560	18560	18560	18560	0
61	20230919	173500	726392640	18560	18560	18560	18560	0
62	20230919	173400	726392640	18560	18560	18560	18560	184
63	20230919	173300	726392640	18560	18560	18560	18560	0
64	20230919	173200	726392640	18560	18560	18560	18560	0
65	20230919	173100	726392640	18560	18560	18560	18560	0
66	20230919	173000	726392640	18560	18560	18560	18560	0
67	20230919	172900	726392640	18560	18560	18560	18560	0
68	20230919	172800	726392640	18560	18560	18560	18560	0
69	20230919	172700	726392640	18560	18560	18560	18560	0
70	20230919	172600	726392640	18560	18560	18560	18560	0
71	20230919	172500	726392640	18560	18560	18560	18560	0
72	20230919	172400	726392640	18560	18560	18560	18560	0
73	20230919	172300	726392640	18560	18560	18560	18560	0
74	20230919	172200	726392640	18560	18560	18560	18560	0
75	20230919	172100	726392640	18560	18560	18560	18560	0
76	20230919	172000	726392640	18560	18560	18560	18560	0
77	20230919	171900	726392640	18560	18560	18560	18560	0
78	20230919	171800	726392640	18560	18560	18560	18560	0
79	20230919	171700	726392640	18560	18560	18560	18560	0
80	20230919	171600	726392640	18560	18560	18560	18560	0
81	20230919	171500	726392640	18560	18560	18560	18560	0
82	20230919	171400	726392640	18560	18560	18560	18560	0
83	20230919	171300	726392640	18560	18560	18560	18560	0
84	20230919	171200	726392640	18560	18560	18560	18560	0
85	20230919	171100	726392640	18560	18560	18560	18560	0
86	20230919	171000	726392640	18560	18560	18560	18560	0
87	20230919	170900	726392640	18560	18560	18560	18560	0
88	20230919	170800	726392640	18560	18560	18560	18560	0
89	20230919	170700	726392640	18560	18560	18560	18560	0
90	20230919	170600	726392640	18560	18560	18560	18560	0
91	20230919	170500	726392640	18560	18560	18560	18560	0
92	20230919	170400	726392640	18560	18560	18560	18560	184
93	20230919	170300	726392640	18560	18560	18560	18560	0
94	20230919	170200	726392640	18560	18560	18560	18560	0
95	20230919	170100	726392640	18560	18560	18560	18560	0
96	20230919	170000	726392640	18560	18560	18560	18560	0
97	20230919	165900	726392640	18560	18560	18560	18560	0
98	20230919	165800	726392640	18560	18560	18560	18560	0
99	20230919	165700	726392640	18560	18560	18560	18560	0
100	20230919	165600	726392640	18560	18560	18560	18560	0
101	20230919	165500	726392640	18560	18560	18560	18560	0
102	20230919	165400	726392640	18560	18560	18560	18560	0
103	20230919	165300	726392640	18560	18560	18560	18560	0
104	20230919	165200	726392640	18560	18560	18560	18560	0
105	20230919	165100	726392640	18560	18560	18560	18560	0
106	20230919	165000	726392640	18560	18560	18560	18560	0
107	20230919	164900	726392640	18560	18560	18560	18560	0
108	20230919	164800	726392640	18560	18560	18560	18560	0
109	20230919	164700	726392640	18560	18560	18560	18560	0
110	20230919	164600	726392640	18560	18560	18560	18560	0
111	20230919	164500	726392640	18560	18560	18560	18560	0
112	20230919	164400	726392640	18560	18560	18560	18560	0
113	20230919	164300	726392640	18560	18560	18560	18560	0
114	20230919	164200	726392640	18560	18560	18560	18560	0
115	20230919	164100	726392640	18560	18560	18560	18560	0
116	20230919	164000	726392640	18560	18560	18560	18560	0
117	20230919	163900	726392640	18560	18560	18560	18560	0
118	20230919	163800	726392640	18560	18560	18560	18560	0
119	20230919	163700	726392640	18560	18560	18560	18560	0
120	20230919	163600	726392640	18560	18560	18560	18560	0
121	20230919	163500	726392640	18560	18560	18560	18560	0
122	20230919	163400	726392640	18560	18560	18560	18560	184
123	20230919	163300	726392640	18560	18560	18560	18560	0
124	20230919	163200	726392640	18560	18560	18560	18560	0
125	20230919	163100	726392640	18560	18560	18560	18560	0
126	20230919	163000	726392640	18560	18560	18560	18560	0
127	20230919	162900	726392640	18560	18560	18560	18560	0
128	20230919	162800	726392640	18560	18560	18560	18560	0
129	20230919	162700	726392640	18560	18560	18560	18560	0
130	20230919	162600	726392640	18560	18560	18560	18560	0
131	20230919	162500	726392640	18560	18560	18560	18560	0
132	20230919	162400	726392640	18560	18560	18560	18560	0
133	20230919	162300	726392640	18560	18560	18560	18560	0
134	20230919	162200	726392640	18560	18560	18560	18560	0
135	20230919	162100	726392640	18560	18560	18560	18560	0
136	20230919	162000	726392640	18560	18560	18560	18560	0
137	20230919	161900	726392640	18560	18560	18560	18560	0
138	20230919	161800	726392640	18560	18560	18560	18560	0
139	20230919	161700	726392640	18560	18560	18560	18560	0
140	20230919	161600	726392640	18560	18560	18560	18560	0
141	20230919	161500	726392640	18560	18560	18560	18560	0
142	20230919	161400	726392640	18560	18560	18560	18560	0
143	20230919	161300	726392640	18560	18560	18560	18560	0
144	20230919	161200	726392640	18560	18560	18560	18560	0
145	20230919	161100	726392640	18560	18560	18560	18560	0
146	20230919	161000	726392640	18560	18560	18560	18560	0
147	20230919	160900	726392640	18560	18560	18560	18560	0
148	20230919	160800	726392640	18560	18560	18560	18560	0
149	20230919	160700	726392640	18560	18560	18560	18560	0
150	20230919	160600	726392640	18560	18560	18560	18560	0
151	20230919	160500	726392640	18560	18560	18560	18560	0
152	20230919	160400	726392640	18560	18560	18560	18560	184
153	20230919	160300	726392640	18560	18560	18560	18560	0
154	20230919	160200	726392640	18560	18560	18560	18560	0
155	20230919	160100	726392640	18560	18560	18560	18560	0
156	20230919	160000	726392640	18560	18560	18560	18560	0
157	20230919	155900	726392640	18560	18560	18560	18560	0
158	20230919	155800	726392640	18560	18560	18560	18560	0
159	20230919	155700	726392640	18560	18560	18560	18560	0
160	20230919	155600	726392640	18560	18560	18560	18560	0
161	20230919	155500	726392640	18560	18560	18560	18560	0
162	20230919	155400	726392640	18560	18560	18560	18560	0
163	20230919	155300	726392640	18560	18560	18560	18560	0
164	20230919	155200	726392640	18560	18560	18560	18560	0
165	20230919	155100	726392640	18560	18560	18560	18560	0
166	20230919	155000	726392640	18560	18560	18560	18560	0
167	20230919	154900	726392640	18560	18560	18560	18560	0
168	20230919	154800	726392640	18560	18560	18560	18560	0
169	20230919	154700	726392640	18560	18560	18560	18560	0
170	20230919	154600	726392640	18560	18560	18560	18560	0
171	20230919	154500	726392640	18560	18560	18560	18560	0
172	20230919	154400	726392640	18560	18560	18560	18560	0
173	20230919	154300	726392640	18560	18560	18560	18560	0
174	20230919	154200	726392640	18560	18560	18560	18560	0
175	20230919	154100	726392640	18560	18560	18560	18560	0
176	20230919	154000	726392640	18560	18560	18560	18560	0
177	20230919	153900	726392640	18560	18560	18560	18560	0
178	20230919	153800	726392640	18560	18560	18560	18560	0
179	20230919	153700	726392640	18560	18560	18560	18560	0
180	20230919	153600	726392640	18560	18560	18560	18560	0
181	20230919	153500	726392640	18560	18560	18560	18560	0
182	20230919	153400	726392640	18560	18560	18560	18560	184
183	20230919	153300	726392640	18560	18560	18560	18560	0
184	20230919	153200	726392640	18560	18560	18560	18560	0
185	20230919	153100	726392640	18560	18560	18560	18560	0
186	20230919	153000	726392640	18560	18560	18560	18560	184
187	20230919	152900	722977600	18600	18600	18600	18600	0
188	20230919	152800	722977600	18600	18600	18600	18600	0
189	20230919	152700	722977600	18600	18600	18600	18600	0
190	20230919	152600	722977600	18600	18600	18600	18600	0
191	20230919	152500	722977600	18600	18600	18600	18600	0
192	20230919	152400	722977600	18600	18600	18600	18600	0
193	20230919	152300	722977600	18600	18600	18600	18600	0
194	20230919	152200	722977600	18600	18600	18600	18600	0
195	20230919	152100	722977600	18600	18600	18600	18600	0
196	20230919	152000	722977600	18600	18600	18600	18600	0
197	20230919	151900	722977600	18600	18630	18630	18600	100
198	20230919	151800	721117520	18630	18630	18630	18630	1
199	20230919	151700	721098890	18610	18630	18630	18610	3
200	20230919	151600	721043030	18680	18680	18680	18680	0
201	20230919	151500	721043030	18680	18630	18680	18630	45
202	20230919	151400	720202540	18630	18630	18630	18630	0
203	20230919	151300	720202540	18630	18630	18630	18630	130
204	20230919	151200	717780640	18630	18640	18640	18630	16
205	20230919	151100	717482500	18640	18630	18640	18630	2
206	20230919	151000	717445230	18620	18620	18620	18620	306
207	20230919	150900	711747510	18620	18620	18620	18620	322
208	20230919	150800	705751870	18620	18620	18620	18620	8
209	20230919	150700	705602910	18620	18620	18620	18620	0
210	20230919	150600	705602910	18620	18620	18620	18620	0
211	20230919	150500	705602910	18620	18620	18620	18620	8
212	20230919	150400	705453950	18620	18620	18620	18620	1
213	20230919	150300	705435330	18610	18610	18610	18610	0
214	20230919	150200	705435330	18610	18610	18610	18610	496
215	20230919	150100	696204770	18610	18610	18610	18610	5
216	20230919	150000	696111720	18610	18610	18610	18610	136
217	20230919	145900	693580760	18610	18610	18610	18610	10
218	20230919	145800	693394660	18610	18610	18610	18610	8
219	20230919	145700	693245780	18560	18560	18560	18560	0
220	20230919	145600	693245780	18560	18560	18560	18560	0
221	20230919	145500	693245780	18560	18560	18560	18560	40
222	20230919	145400	692503380	18560	18560	18560	18560	0
223	20230919	145300	692503380	18560	18560	18560	18560	0
224	20230919	145200	692503380	18560	18560	18560	18560	0
225	20230919	145100	692503380	18560	18560	18560	18560	0
226	20230919	145000	692503380	18560	18560	18560	18560	0
227	20230919	144900	692503380	18560	18560	18560	18560	0
228	20230919	144800	692503380	18560	18560	18560	18560	0
229	20230919	144700	692503380	18560	18560	18560	18560	0
230	20230919	144600	692503380	18560	18560	18560	18560	0
231	20230919	144500	692503380	18560	18560	18560	18560	0
232	20230919	144400	692503380	18560	18560	18560	18560	0
233	20230919	144300	692503380	18560	18560	18560	18560	0
234	20230919	144200	692503380	18560	18600	18600	18560	91
235	20230919	144100	690813320	18600	18600	18600	18600	1
236	20230919	144000	690794720	18600	18620	18620	18600	48
237	20230919	143900	689901410	18620	18620	18620	18620	1
238	20230919	143800	689882790	18630	18630	18630	18630	8
239	20230919	143700	689733750	18630	18630	18630	18630	1
240	20230919	143600	689715120	18630	18630	18630	18630	0
241	20230919	143500	689715120	18630	18630	18630	18630	7
242	20230919	143400	689584710	18620	18620	18620	18620	0
243	20230919	143300	689584710	18620	18640	18640	18620	201
244	20230919	143200	685838090	18640	18640	18640	18640	6
245	20230919	143100	685726250	18640	18640	18640	18640	0
246	20230919	143000	685726250	18640	18640	18640	18640	0
247	20230919	142900	685726250	18640	18640	18640	18640	8
248	20230919	142800	685577130	18640	18640	18640	18640	0
249	20230919	142700	685577130	18640	18640	18640	18640	0
250	20230919	142600	685577130	18640	18640	18640	18640	2
251	20230919	142500	685539850	18640	18640	18640	18640	0
252	20230919	142400	685539850	18640	18640	18640	18640	1
253	20230919	142300	685521210	18640	18640	18640	18640	5
254	20230919	142200	685428010	18610	18610	18610	18610	1
255	20230919	142100	685409400	18640	18640	18640	18640	0
256	20230919	142000	685409400	18640	18640	18640	18640	3
257	20230919	141900	685353480	18640	18640	18640	18640	0
258	20230919	141800	685353480	18640	18640	18640	18640	0
259	20230919	141700	685353480	18640	18640	18640	18640	8
260	20230919	141600	685204360	18640	18640	18640	18640	0
261	20230919	141500	685204360	18640	18640	18640	18640	0
262	20230919	141400	685204360	18640	18640	18640	18640	8
263	20230919	141300	685055240	18610	18610	18610	18610	0
264	20230919	141200	685055240	18610	18620	18620	18610	30
265	20230919	141100	684496890	18640	18640	18640	18640	23
266	20230919	141000	684068170	18640	18640	18640	18640	10
267	20230919	140900	683881770	18640	18640	18640	18640	0
268	20230919	140800	683881770	18640	18640	18640	18640	9
269	20230919	140700	683714010	18640	18640	18640	18640	0
270	20230919	140600	683714010	18640	18640	18640	18640	0
271	20230919	140500	683714010	18640	18630	18640	18630	7
272	20230919	140400	683583560	18680	18680	18680	18680	0
273	20230919	140300	683583560	18680	18680	18680	18680	0
274	20230919	140200	683583560	18680	18680	18680	18680	8
275	20230919	140100	683434120	18680	18680	18680	18680	1
276	20230919	140000	683415440	18680	18680	18680	18680	0
277	20230919	135900	683415440	18680	18680	18680	18680	6
278	20230919	135800	683303360	18670	18670	18670	18670	0
279	20230919	135700	683303360	18670	18670	18670	18670	0
280	20230919	135600	683303360	18670	18670	18670	18670	0
281	20230919	135500	683303360	18670	18670	18670	18670	0
282	20230919	135400	683303360	18670	18670	18670	18670	1
283	20230919	135300	683284690	18680	18680	18680	18680	0
284	20230919	135200	683284690	18680	18670	18680	18670	10
285	20230919	135100	683097950	18670	18670	18670	18670	0
286	20230919	135000	683097950	18670	18670	18670	18670	0
287	20230919	134900	683097950	18670	18610	18670	18610	5
288	20230919	134800	683004660	18600	18600	18600	18600	2
289	20230919	134700	682967460	18570	18570	18570	18570	0
290	20230919	134600	682967460	18570	18570	18570	18570	0
291	20230919	134500	682967460	18570	18630	18630	18570	29
292	20230919	134400	682428300	18600	18600	18600	18600	0
293	20230919	134300	682428300	18600	18600	18600	18600	0
294	20230919	134200	682428300	18600	18600	18600	18600	0
295	20230919	134100	682428300	18600	18600	18600	18600	0
296	20230919	134000	682428300	18600	18600	18600	18600	3
297	20230919	133900	682372500	18600	18600	18600	18600	185
298	20230919	133800	678931500	18550	18550	18550	18550	0
299	20230919	133700	678931500	18550	18550	18550	18550	0
300	20230919	133600	678931500	18550	18550	18550	18550	0
301	20230919	133500	678931500	18550	18550	18550	18550	0
302	20230919	133400	678931500	18550	18550	18550	18550	0
303	20230919	133300	678931500	18550	18550	18550	18550	0
304	20230919	133200	678931500	18550	18610	18610	18550	1200
305	20230919	133100	656661890	18600	18710	18710	18600	800
306	20230919	133000	641734070	18740	18730	18740	18730	3
307	20230919	132900	641677860	18730	18730	18730	18730	0
308	20230919	132800	641677860	18730	18730	18730	18730	4
309	20230919	132700	641602940	18740	18740	18740	18740	0
310	20230919	132600	641602940	18740	18740	18740	18740	0
311	20230919	132500	641602940	18740	18740	18740	18740	0
312	20230919	132400	641602940	18740	18740	18740	18740	0
313	20230919	132300	641602940	18740	18740	18740	18740	0
314	20230919	132200	641602940	18740	18740	18740	18740	6
315	20230919	132100	641490500	18700	18700	18700	18700	0
316	20230919	132000	641490500	18700	18700	18700	18700	0
317	20230919	131900	641490500	18700	18700	18700	18700	0
318	20230919	131800	641490500	18700	18700	18700	18700	0
319	20230919	131700	641490500	18700	18700	18700	18700	247
320	20230919	131600	636871600	18700	18730	18730	18700	12
321	20230919	131500	636647110	18740	18730	18740	18670	1020
322	20230919	131400	617598270	18740	18740	18740	18740	0
323	20230919	131300	617598270	18740	18730	18740	18730	5
324	20230919	131200	617504580	18730	18730	18730	18730	0
325	20230919	131100	617504580	18730	18730	18730	18730	0
326	20230919	131000	617504580	18730	18730	18730	18730	12
327	20230919	130900	617279820	18720	18720	18720	18720	0
328	20230919	130800	617279820	18720	18720	18720	18720	0
329	20230919	130700	617279820	18720	18700	18720	18700	2
330	20230919	130600	617242400	18680	18680	18680	18680	0
331	20230919	130500	617242400	18680	18680	18680	18680	0
332	20230919	130400	617242400	18680	18720	18720	18680	28
333	20230919	130300	616719010	18680	18680	18680	18680	0
334	20230919	130200	616719010	18680	18710	18710	18680	7
335	20230919	130100	616588100	18720	18710	18720	18710	294
336	20230919	130000	611084430	18710	18710	18710	18710	0
337	20230919	125900	611084430	18710	18710	18710	18710	0
338	20230919	125800	611084430	18710	18710	18710	18710	6
339	20230919	125700	610972170	18710	18710	18710	18710	0
340	20230919	125600	610972170	18710	18710	18710	18710	0
341	20230919	125500	610972170	18710	18700	18710	18700	17
342	20230919	125400	610654120	18700	18700	18700	18700	0
343	20230919	125300	610654120	18700	18700	18700	18700	0
344	20230919	125200	610654120	18700	18680	18700	18680	5
345	20230919	125100	610560640	18660	18660	18660	18660	0
346	20230919	125000	610560640	18660	18660	18660	18660	0
347	20230919	124900	610560640	18660	18660	18660	18660	0
348	20230919	124800	610560640	18660	18660	18660	18660	0
349	20230919	124700	610560640	18660	18670	18670	18650	101
350	20230919	124600	608676500	18700	18700	18700	18700	0
351	20230919	124500	608676500	18700	18700	18700	18700	0
352	20230919	124400	608676500	18700	18700	18700	18700	0
353	20230919	124300	608676500	18700	18700	18700	18700	0
354	20230919	124200	608676500	18700	18700	18700	18700	0
355	20230919	124100	608676500	18700	18700	18700	18700	8
356	20230919	124000	608526900	18680	18680	18680	18680	1
357	20230919	123900	608508220	18650	18650	18650	18650	100
358	20230919	123800	606643220	18650	18700	18700	18650	300
359	20230919	123700	601040620	18650	18650	18650	18650	68
360	20230919	123600	599772420	18650	18740	18740	18650	739
361	20230919	123500	585970870	18750	18960	18960	18750	800
362	20230919	123400	570926990	18970	18970	18970	18970	0
363	20230919	123300	570926990	18970	18960	18970	18960	7
364	20230919	123200	570794210	18880	18880	18880	18880	0
365	20230919	123100	570794210	18880	18880	18880	18880	0
366	20230919	123000	570794210	18880	18870	18880	18870	9
367	20230919	122900	570624370	18870	18870	18870	18870	0
368	20230919	122800	570624370	18870	18870	18870	18870	0
369	20230919	122700	570624370	18870	18850	18870	18850	6
370	20230919	122600	570511190	18870	18870	18870	18870	0
371	20230919	122500	570511190	18870	18870	18870	18870	0
372	20230919	122400	570511190	18870	18870	18870	18870	40
373	20230919	122300	569756390	18880	18880	18880	18880	0
374	20230919	122200	569756390	18880	18880	18880	18880	0
375	20230919	122100	569756390	18880	18850	18880	18850	4
376	20230919	122000	569680900	18850	18850	18850	18850	1
377	20230919	121900	569662050	18850	18850	18850	18850	2
378	20230919	121800	569624350	18880	18850	18880	18850	5
379	20230919	121700	569529980	18820	18820	18820	18820	0
380	20230919	121600	569529980	18820	18820	18820	18820	0
381	20230919	121500	569529980	18820	18820	18820	18820	9
382	20230919	121400	569360600	18880	18880	18880	18880	0
383	20230919	121300	569360600	18880	18880	18880	18880	0
384	20230919	121200	569360600	18880	18880	18880	18880	0
385	20230919	121100	569360600	18880	18880	18880	18880	0
386	20230919	121000	569360600	18880	18880	18880	18880	0
387	20230919	120900	569360600	18880	18880	18880	18880	0
388	20230919	120800	569360600	18880	18880	18880	18880	0
389	20230919	120700	569360600	18880	18880	18880	18880	0
390	20230919	120600	569360600	18880	18880	18880	18880	8
391	20230919	120500	569209560	18840	18840	18840	18840	0
392	20230919	120400	569209560	18840	18870	18870	18840	73
393	20230919	120300	567834150	18870	18880	18880	18870	5
394	20230919	120200	567739760	18840	18850	18850	18840	11
395	20230919	120100	567532430	18880	18880	18880	18880	0
396	20230919	120000	567532430	18880	18880	18880	18880	8
397	20230919	115900	567381390	18880	18880	18880	18880	0
398	20230919	115800	567381390	18880	18880	18880	18880	0
399	20230919	115700	567381390	18880	18880	18880	18880	6
400	20230919	115600	567268110	18900	18900	18900	18900	0
401	20230919	115500	567268110	18900	18900	18900	18900	0
402	20230919	115400	567268110	18900	18900	18900	18900	11
403	20230919	115300	567060210	18840	18840	18840	18840	250
404	20230919	115200	562350210	18840	18840	18840	18840	0
405	20230919	115100	562350210	18840	18770	18840	18770	55
406	20230919	115000	561317550	18770	18770	18770	18770	0
407	20230919	114900	561317550	18770	18770	18770	18770	0
408	20230919	114800	561317550	18770	18770	18770	18770	0
409	20230919	114700	561317550	18770	18770	18770	18770	0
410	20230919	114600	561317550	18770	18770	18770	18770	18
411	20230919	114500	560979690	18800	18800	18800	18800	0
412	20230919	114400	560979690	18800	18800	18800	18800	0
413	20230919	114300	560979690	18800	18800	18800	18800	4
414	20230919	114200	560904490	18800	18800	18800	18800	5
415	20230919	114100	560810490	18780	18780	18780	18780	0
416	20230919	114000	560810490	18780	18780	18780	18780	0
417	20230919	113900	560810490	18780	18780	18780	18780	0
418	20230919	113800	560810490	18780	18780	18780	18780	0
419	20230919	113700	560810490	18780	18780	18780	18780	50
420	20230919	113600	559871490	18780	18780	18780	18780	5
421	20230919	113500	559777590	18780	18830	18830	18780	307
422	20230919	113400	554009620	18840	18890	18890	18840	781
423	20230919	113300	539290590	18900	18940	18960	18900	343
424	20230919	113200	532798010	18940	18940	18940	18940	20
425	20230919	113100	532419210	18930	18930	18930	18930	0
426	20230919	113000	532419210	18930	18940	18940	18930	37
427	20230919	112900	531718460	18940	18940	18940	18940	0
428	20230919	112800	531718460	18940	18940	18940	18940	0
429	20230919	112700	531718460	18940	18940	18940	18940	8
430	20230919	112600	531566940	18940	18940	18940	18940	12
431	20230919	112500	531339660	18940	18940	18940	18940	0
432	20230919	112400	531339660	18940	18940	18940	18940	6
433	20230919	112300	531226020	18940	18940	18940	18940	0
434	20230919	112200	531226020	18940	18940	18940	18940	169
435	20230919	112100	528025160	18940	18940	18940	18940	140
436	20230919	112000	525373560	18900	18900	18900	18900	0
437	20230919	111900	525373560	18900	18900	18900	18900	20
438	20230919	111800	524995560	18900	18960	18960	18900	55
439	20230919	111700	523955810	18960	18880	18960	18880	142
440	20230919	111600	521271930	18880	18880	18880	18880	0
441	20230919	111500	521271930	18880	18880	18880	18880	1
442	20230919	111400	521253050	18880	18880	18880	18880	0
443	20230919	111300	521253050	18880	18880	18880	18880	0
444	20230919	111200	521253050	18880	18880	18880	18880	0
445	20230919	111100	521253050	18880	18880	18880	18880	0
446	20230919	111000	521253050	18880	18880	18880	18880	2
447	20230919	110900	521215290	18880	18880	18880	18880	2
448	20230919	110800	521177530	18880	18880	18880	18880	6
449	20230919	110700	521064250	18880	18880	18880	18880	0
450	20230919	110600	521064250	18880	18880	18880	18880	0
451	20230919	110500	521064250	18880	18960	18960	18880	8
452	20230919	110400	520912890	18860	18860	18860	18860	0
453	20230919	110300	520912890	18860	18860	18860	18860	26
454	20230919	110200	520422530	18850	18850	18850	18850	1
455	20230919	110100	520403680	18840	18850	18850	18840	15
456	20230919	110000	520121070	18860	18860	18860	18860	0
457	20230919	105900	520121070	18860	18860	18860	18860	0
458	20230919	105800	520121070	18860	18860	18860	18860	0
459	20230919	105700	520121070	18860	18860	18860	18860	0
460	20230919	105600	520121070	18860	18860	18860	18860	8
461	20230919	105500	519970190	18860	18860	18860	18860	6
462	20230919	105400	519857030	18850	18850	18850	18850	0
463	20230919	105300	519857030	18850	18850	18850	18850	10
464	20230919	105200	519668530	18850	18850	18850	18840	340
465	20230919	105100	513259540	18920	18920	18920	18920	0
466	20230919	105000	513259540	18920	18920	18920	18920	8
467	20230919	104900	513108180	18820	18870	18870	18820	6
468	20230919	104800	512995060	18890	18930	18930	18890	300
469	20230919	104700	507326000	18960	18910	18960	18910	12
470	20230919	104600	507098890	18910	18940	18940	18910	200
471	20230919	104500	503315620	18970	18970	18970	18970	0
472	20230919	104400	503315620	18970	18970	18970	18970	8
473	20230919	104300	503163860	18970	18970	18970	18970	0
474	20230919	104200	503163860	18970	18970	18970	18930	14
475	20230919	104100	502898440	18940	18930	18940	18930	13
476	20230919	104000	502652250	18810	18940	18940	18810	4
477	20230919	103900	502576880	18930	18930	18930	18930	1
478	20230919	103800	502557950	18940	18930	18940	18930	12
479	20230919	103700	502330690	18930	18930	18930	18930	0
480	20230919	103600	502330690	18930	18930	18930	18930	152
481	20230919	103500	499453330	18940	18940	18940	18940	10
482	20230919	103400	499263930	18950	18930	18950	18930	100
483	20230919	103300	497369310	18950	18950	18950	18950	0
484	20230919	103200	497369310	18950	18950	18950	18950	8
485	20230919	103100	497217710	18780	18780	18780	18780	0
486	20230919	103000	497217710	18780	18790	18790	18780	12
487	20230919	102900	496992310	18990	18780	18990	18780	245
488	20230919	102800	492369250	18710	18710	18710	18710	0
489	20230919	102700	492369250	18710	18710	18710	18710	100
490	20230919	102600	490498250	18710	18710	18710	18710	0
491	20230919	102500	490498250	18710	18710	18710	18710	0
492	20230919	102400	490498250	18710	18710	18710	18710	0
493	20230919	102300	490498250	18710	18710	18710	18710	0
494	20230919	102200	490498250	18710	18710	18710	18710	0
495	20230919	102100	490498250	18710	18760	18760	18710	28
496	20230919	102000	489974110	18740	18740	18740	18740	0
497	20230919	101900	489974110	18740	18740	18740	18740	0
498	20230919	101800	489974110	18740	18740	18740	18740	0
499	20230919	101700	489974110	18740	18740	18740	18740	0
500	20230919	101600	489974110	18740	18740	18740	18740	2
501	20230919	101500	489936630	18710	18720	18720	18710	16
502	20230919	101400	489637160	18700	18700	18700	18700	0
503	20230919	101300	489637160	18700	18700	18700	18700	0
504	20230919	101200	489637160	18700	18700	18700	18700	0
505	20230919	101100	489637160	18700	18700	18700	18700	0
506	20230919	101000	489637160	18700	18700	18700	18700	0
507	20230919	100900	489637160	18700	18700	18700	18700	0
508	20230919	100800	489637160	18700	18700	18700	18700	0
509	20230919	100700	489637160	18700	18690	18740	18690	108
510	20230919	100600	487614000	18700	18710	18880	18700	924
511	20230919	100500	470270460	18700	18900	18900	18700	1764
512	20230919	100400	437217300	18930	18960	18960	18890	1202
513	20230919	100300	414505770	18930	18930	18930	18930	0
514	20230919	100200	414505770	18930	18930	18930	18930	0
515	20230919	100100	414505770	18930	18930	18930	18930	2
516	20230919	100000	414467910	18930	18850	18930	18850	634
517	20230919	095900	402500890	18850	18880	18880	18850	5
518	20230919	095800	402406550	18890	18890	18890	18890	0
519	20230919	095700	402406550	18890	18890	18890	18890	0
520	20230919	095600	402406550	18890	18900	18910	18890	24
521	20230919	095500	401952740	18900	18960	18960	18900	2146
522	20230919	095400	361337630	19000	19000	19000	19000	8
523	20230919	095300	361185630	19000	18990	19000	18990	2
524	20230919	095200	361147640	19000	19000	19000	19000	0
525	20230919	095100	361147640	19000	18990	19000	18990	14
526	20230919	095000	360881710	18990	18980	18990	18980	24
527	20230919	094900	360426100	18980	19040	19050	18960	2356
528	20230919	094800	315712530	19050	19050	19050	19050	0
529	20230919	094700	315712530	19050	19040	19050	19040	48
530	20230919	094600	314798160	19030	19030	19030	19030	0
531	20230919	094500	314798160	19030	19030	19030	19030	0
532	20230919	094400	314798160	19030	19030	19030	19030	0
533	20230919	094300	314798160	19030	19030	19030	19030	0
534	20230919	094200	314798160	19030	19030	19030	19030	1
535	20230919	094100	314779130	19000	19080	19080	19000	80
536	20230919	094000	313258480	19090	19090	19090	19090	0
537	20230919	093900	313258480	19090	19090	19090	19090	0
538	20230919	093800	313258480	19090	19090	19090	19040	150
539	20230919	093700	310396430	19090	19090	19100	19090	1040
540	20230919	093600	290542650	19090	19090	19090	19090	5
541	20230919	093500	290447200	19090	19090	19090	19090	10
542	20230919	093400	290256300	19090	19090	19090	19090	94
543	20230919	093300	288461840	18980	19080	19090	18980	195
544	20230919	093200	284749140	19090	19090	19090	19090	29
545	20230919	093100	284195530	19080	19140	19140	19080	1715
546	20230919	093000	251463170	19270	19260	19270	19260	199
547	20230919	092900	247629320	19260	19260	19260	19260	5
548	20230919	092800	247533020	19270	19150	19270	19150	188
549	20230919	092700	243923980	19150	19150	19150	19150	1
550	20230919	092600	243904830	18980	19090	19160	18980	284
551	20230919	092500	238476250	18940	19160	19180	18940	1912
552	20230919	092400	201929010	19160	19290	19290	19160	1577
553	20230919	092300	171618230	19280	19370	19370	19280	473
554	20230919	092200	162490700	19360	19410	19410	19360	195
555	20230919	092100	158712130	19480	19380	19490	19360	283
556	20230919	092000	153197840	19480	19340	19490	19340	783
557	20230919	091900	137967830	19370	19310	19370	19310	139
558	20230919	091800	135278040	19350	19350	19360	19350	182
559	20230919	091700	131756300	19360	19350	19360	19340	25
560	20230919	091600	131272440	19310	19320	19360	19310	116
561	20230919	091500	129031960	19310	19290	19310	19290	225
562	20230919	091400	124689260	19290	19210	19290	19200	998
563	20230919	091300	105484100	19200	19290	19290	19200	89
564	20230919	091200	103772340	19290	19220	19300	19200	134
565	20230919	091100	101194560	19200	19200	19200	19090	215
566	20230919	091000	97067970	19220	19080	19220	19080	1120
567	20230919	090900	75666130	19080	19050	19090	19040	653
568	20230919	090800	63211950	19050	19060	19060	18900	108
569	20230919	090700	61160120	19070	19080	19080	19070	35
570	20230919	090600	60492620	19090	18790	19090	18790	120
571	20230919	090500	58215070	18780	18950	19090	18770	327
572	20230919	090400	52011490	18770	18850	19090	18760	299
573	20230919	090300	46361340	18880	18870	18880	18500	256
574	20230919	090200	41580840	18910	18460	19100	18460	1342
575	20230919	090100	16493400	18450	18450	18450	18450	799
576	20230919	090000	1751850	18450	18440	18450	18440	95