KissMeData/006840/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184500	222439310	18700	18700	18700	18700	2211
3	20230905	184400	222439310	18700	18700	18700	18700	0
4	20230905	184300	222439310	18700	18700	18700	18700	0
5	20230905	184200	222439310	18700	18700	18700	18700	0
6	20230905	184100	222439310	18700	18700	18700	18700	0
7	20230905	184000	222439310	18700	18700	18700	18700	0
8	20230905	183900	222439310	18700	18700	18700	18700	0
9	20230905	183800	222439310	18700	18700	18700	18700	0
10	20230905	183700	222439310	18700	18700	18700	18700	0
11	20230905	183600	222439310	18700	18700	18700	18700	0
12	20230905	183500	222439310	18700	18700	18700	18700	0
13	20230905	183400	222439310	18700	18700	18700	18700	0
14	20230905	183300	222439310	18700	18700	18700	18700	0
15	20230905	183200	222439310	18700	18700	18700	18700	0
16	20230905	183100	222439310	18700	18700	18700	18700	0
17	20230905	183000	222439310	18700	18700	18700	18700	0
18	20230905	182900	222439310	18700	18700	18700	18700	0
19	20230905	182800	222439310	18700	18700	18700	18700	0
20	20230905	182700	222439310	18700	18700	18700	18700	0
21	20230905	182600	222439310	18700	18700	18700	18700	0
22	20230905	182500	222439310	18700	18700	18700	18700	0
23	20230905	182400	222439310	18700	18700	18700	18700	0
24	20230905	182300	222439310	18700	18700	18700	18700	0
25	20230905	182200	222439310	18700	18700	18700	18700	0
26	20230905	182100	222439310	18700	18700	18700	18700	0
27	20230905	182000	222439310	18700	18700	18700	18700	0
28	20230905	181900	222439310	18700	18700	18700	18700	0
29	20230905	181800	222439310	18700	18700	18700	18700	0
30	20230905	181700	222439310	18700	18700	18700	18700	0
31	20230905	181600	222439310	18700	18700	18700	18700	0
32	20230905	181500	222439310	18700	18700	18700	18700	2211
33	20230905	181400	222439310	18700	18700	18700	18700	0
34	20230905	181300	222439310	18700	18700	18700	18700	0
35	20230905	181200	222439310	18700	18700	18700	18700	0
36	20230905	181100	222439310	18700	18700	18700	18700	0
37	20230905	181000	222439310	18700	18700	18700	18700	0
38	20230905	180900	222439310	18700	18700	18700	18700	0
39	20230905	180800	222439310	18700	18700	18700	18700	0
40	20230905	180700	222439310	18700	18700	18700	18700	0
41	20230905	180600	222439310	18700	18700	18700	18700	0
42	20230905	180500	222439310	18700	18700	18700	18700	0
43	20230905	180400	222439310	18700	18700	18700	18700	0
44	20230905	180300	222439310	18700	18700	18700	18700	0
45	20230905	180200	222439310	18700	18700	18700	18700	0
46	20230905	180100	222439310	18700	18700	18700	18700	0
47	20230905	180000	222439310	18700	18700	18700	18700	0
48	20230905	175900	222439310	18700	18700	18700	18700	0
49	20230905	175800	222439310	18700	18700	18700	18700	0
50	20230905	175700	222439310	18700	18700	18700	18700	0
51	20230905	175600	222439310	18700	18700	18700	18700	0
52	20230905	175500	222439310	18700	18700	18700	18700	0
53	20230905	175400	222439310	18700	18700	18700	18700	0
54	20230905	175300	222439310	18700	18700	18700	18700	0
55	20230905	175200	222439310	18700	18700	18700	18700	0
56	20230905	175100	222439310	18700	18700	18700	18700	0
57	20230905	175000	222439310	18700	18700	18700	18700	0
58	20230905	174900	222439310	18700	18700	18700	18700	0
59	20230905	174800	222439310	18700	18700	18700	18700	0
60	20230905	174700	222439310	18700	18700	18700	18700	0
61	20230905	174600	222439310	18700	18700	18700	18700	0
62	20230905	174500	222439310	18700	18700	18700	18700	2211
63	20230905	174400	222439310	18700	18700	18700	18700	0
64	20230905	174300	222439310	18700	18700	18700	18700	0
65	20230905	174200	222439310	18700	18700	18700	18700	0
66	20230905	174100	222439310	18700	18700	18700	18700	0
67	20230905	174000	222439310	18700	18700	18700	18700	0
68	20230905	173900	222439310	18700	18700	18700	18700	0
69	20230905	173800	222439310	18700	18700	18700	18700	0
70	20230905	173700	222439310	18700	18700	18700	18700	0
71	20230905	173600	222439310	18700	18700	18700	18700	0
72	20230905	173500	222439310	18700	18700	18700	18700	0
73	20230905	173400	222439310	18700	18700	18700	18700	0
74	20230905	173300	222439310	18700	18700	18700	18700	0
75	20230905	173200	222439310	18700	18700	18700	18700	0
76	20230905	173100	222439310	18700	18700	18700	18700	0
77	20230905	173000	222439310	18700	18700	18700	18700	0
78	20230905	172900	222439310	18700	18700	18700	18700	0
79	20230905	172800	222439310	18700	18700	18700	18700	0
80	20230905	172700	222439310	18700	18700	18700	18700	0
81	20230905	172600	222439310	18700	18700	18700	18700	0
82	20230905	172500	222439310	18700	18700	18700	18700	0
83	20230905	172400	222439310	18700	18700	18700	18700	0
84	20230905	172300	222439310	18700	18700	18700	18700	0
85	20230905	172200	222439310	18700	18700	18700	18700	0
86	20230905	172100	222439310	18700	18700	18700	18700	0
87	20230905	172000	222439310	18700	18700	18700	18700	0
88	20230905	171900	222439310	18700	18700	18700	18700	0
89	20230905	171800	222439310	18700	18700	18700	18700	0
90	20230905	171700	222439310	18700	18700	18700	18700	0
91	20230905	171600	222439310	18700	18700	18700	18700	0
92	20230905	171500	222439310	18700	18700	18700	18700	2211
93	20230905	171400	222439310	18700	18700	18700	18700	0
94	20230905	171300	222439310	18700	18700	18700	18700	0
95	20230905	171200	222439310	18700	18700	18700	18700	0
96	20230905	171100	222439310	18700	18700	18700	18700	0
97	20230905	171000	222439310	18700	18700	18700	18700	0
98	20230905	170900	222439310	18700	18700	18700	18700	0
99	20230905	170800	222439310	18700	18700	18700	18700	0
100	20230905	170700	222439310	18700	18700	18700	18700	0
101	20230905	170600	222439310	18700	18700	18700	18700	0
102	20230905	170500	222439310	18700	18700	18700	18700	0
103	20230905	170400	222439310	18700	18700	18700	18700	0
104	20230905	170300	222439310	18700	18700	18700	18700	0
105	20230905	170200	222439310	18700	18700	18700	18700	0
106	20230905	170100	222439310	18700	18700	18700	18700	0
107	20230905	170000	222439310	18700	18700	18700	18700	0
108	20230905	165900	222439310	18700	18700	18700	18700	0
109	20230905	165800	222439310	18700	18700	18700	18700	0
110	20230905	165700	222439310	18700	18700	18700	18700	0
111	20230905	165600	222439310	18700	18700	18700	18700	0
112	20230905	165500	222439310	18700	18700	18700	18700	0
113	20230905	165400	222439310	18700	18700	18700	18700	0
114	20230905	165300	222439310	18700	18700	18700	18700	0
115	20230905	165200	222439310	18700	18700	18700	18700	0
116	20230905	165100	222439310	18700	18700	18700	18700	0
117	20230905	165000	222439310	18700	18700	18700	18700	0
118	20230905	164900	222439310	18700	18700	18700	18700	0
119	20230905	164800	222439310	18700	18700	18700	18700	0
120	20230905	164700	222439310	18700	18700	18700	18700	0
121	20230905	164600	222439310	18700	18700	18700	18700	0
122	20230905	164500	222439310	18700	18700	18700	18700	2211
123	20230905	164400	222439310	18700	18700	18700	18700	0
124	20230905	164300	222439310	18700	18700	18700	18700	0
125	20230905	164200	222439310	18700	18700	18700	18700	0
126	20230905	164100	222439310	18700	18700	18700	18700	0
127	20230905	164000	222439310	18700	18700	18700	18700	0
128	20230905	163900	222439310	18700	18700	18700	18700	0
129	20230905	163800	222439310	18700	18700	18700	18700	0
130	20230905	163700	222439310	18700	18700	18700	18700	0
131	20230905	163600	222439310	18700	18700	18700	18700	0
132	20230905	163500	222439310	18700	18700	18700	18700	0
133	20230905	163400	222439310	18700	18700	18700	18700	0
134	20230905	163300	222439310	18700	18700	18700	18700	0
135	20230905	163200	222439310	18700	18700	18700	18700	0
136	20230905	163100	222439310	18700	18700	18700	18700	0
137	20230905	163000	222439310	18700	18700	18700	18700	0
138	20230905	162900	222439310	18700	18700	18700	18700	0
139	20230905	162800	222439310	18700	18700	18700	18700	0
140	20230905	162700	222439310	18700	18700	18700	18700	0
141	20230905	162600	222439310	18700	18700	18700	18700	0
142	20230905	162500	222439310	18700	18700	18700	18700	0
143	20230905	162400	222439310	18700	18700	18700	18700	0
144	20230905	162300	222439310	18700	18700	18700	18700	0
145	20230905	162200	222439310	18700	18700	18700	18700	0
146	20230905	162100	222439310	18700	18700	18700	18700	0
147	20230905	162000	222439310	18700	18700	18700	18700	0
148	20230905	161900	222439310	18700	18700	18700	18700	0
149	20230905	161800	222439310	18700	18700	18700	18700	0
150	20230905	161700	222439310	18700	18700	18700	18700	0
151	20230905	161600	222439310	18700	18700	18700	18700	0
152	20230905	161500	222439310	18700	18700	18700	18700	2211
153	20230905	161400	222439310	18700	18700	18700	18700	0
154	20230905	161300	222439310	18700	18700	18700	18700	0
155	20230905	161200	222439310	18700	18700	18700	18700	0
156	20230905	161100	222439310	18700	18700	18700	18700	0
157	20230905	161000	222439310	18700	18700	18700	18700	0
158	20230905	160900	222439310	18700	18700	18700	18700	0
159	20230905	160800	222439310	18700	18700	18700	18700	0
160	20230905	160700	222439310	18700	18700	18700	18700	0
161	20230905	160600	222439310	18700	18700	18700	18700	0
162	20230905	160500	222439310	18700	18700	18700	18700	0
163	20230905	160400	222439310	18700	18700	18700	18700	0
164	20230905	160300	222439310	18700	18700	18700	18700	0
165	20230905	160200	222439310	18700	18700	18700	18700	0
166	20230905	160100	222439310	18700	18700	18700	18700	0
167	20230905	160000	222439310	18700	18700	18700	18700	0
168	20230905	155900	222439310	18700	18700	18700	18700	0
169	20230905	155800	222439310	18700	18700	18700	18700	0
170	20230905	155700	222439310	18700	18700	18700	18700	0
171	20230905	155600	222439310	18700	18700	18700	18700	0
172	20230905	155500	222439310	18700	18700	18700	18700	0
173	20230905	155400	222439310	18700	18700	18700	18700	0
174	20230905	155300	222439310	18700	18700	18700	18700	0
175	20230905	155200	222439310	18700	18700	18700	18700	0
176	20230905	155100	222439310	18700	18700	18700	18700	0
177	20230905	155000	222439310	18700	18700	18700	18700	0
178	20230905	154900	222439310	18700	18700	18700	18700	0
179	20230905	154800	222439310	18700	18700	18700	18700	0
180	20230905	154700	222439310	18700	18700	18700	18700	0
181	20230905	154600	222439310	18700	18700	18700	18700	0
182	20230905	154500	222439310	18700	18700	18700	18700	2211
183	20230905	154400	222439310	18700	18700	18700	18700	0
184	20230905	154300	222439310	18700	18700	18700	18700	0
185	20230905	154200	222439310	18700	18700	18700	18700	0
186	20230905	154100	222439310	18700	18700	18700	18700	0
187	20230905	154000	222439310	18700	18700	18700	18700	0
188	20230905	153900	222439310	18700	18700	18700	18700	0
189	20230905	153800	222439310	18700	18700	18700	18700	0
190	20230905	153700	222439310	18700	18700	18700	18700	0
191	20230905	153600	222439310	18700	18700	18700	18700	0
192	20230905	153500	222439310	18700	18700	18700	18700	0
193	20230905	153400	222439310	18700	18700	18700	18700	0
194	20230905	153300	222439310	18700	18700	18700	18700	0
195	20230905	153200	222439310	18700	18700	18700	18700	0
196	20230905	153100	222439310	18700	18700	18700	18700	0
197	20230905	153000	222439310	18700	18700	18700	18700	2211
198	20230905	152900	181093610	18750	18750	18750	18750	0
199	20230905	152800	181093610	18750	18750	18750	18750	0
200	20230905	152700	181093610	18750	18750	18750	18750	0
201	20230905	152600	181093610	18750	18750	18750	18750	0
202	20230905	152500	181093610	18750	18750	18750	18750	0
203	20230905	152400	181093610	18750	18750	18750	18750	0
204	20230905	152300	181093610	18750	18750	18750	18750	0
205	20230905	152200	181093610	18750	18750	18750	18750	0
206	20230905	152100	181093610	18750	18750	18750	18750	0
207	20230905	152000	181093610	18750	18750	18750	18750	0
208	20230905	151900	181093610	18750	18750	18750	18750	4
209	20230905	151800	181018610	18750	18760	18790	18750	64
210	20230905	151700	179816770	18760	18760	18760	18760	1
211	20230905	151600	179798010	18750	18760	18760	18750	7
212	20230905	151500	179666740	18760	18760	18760	18760	1
213	20230905	151400	179647980	18750	18750	18750	18750	7
214	20230905	151300	179516730	18760	18760	18760	18760	1
215	20230905	151200	179497970	18760	18760	18760	18760	4
216	20230905	151100	179422930	18760	18760	18760	18760	1
217	20230905	151000	179404170	18750	18750	18750	18750	1
218	20230905	150900	179385420	18750	18750	18750	18750	9
219	20230905	150800	179216670	18750	18740	18750	18740	4
220	20230905	150700	179141690	18740	18740	18740	18740	35
221	20230905	150600	178485790	18750	18750	18750	18750	1
222	20230905	150500	178467040	18750	18750	18750	18750	1
223	20230905	150400	178448290	18740	18740	18750	18740	4
224	20230905	150300	178373320	18740	18740	18740	18740	60
225	20230905	150200	177248920	18750	18750	18750	18750	0
226	20230905	150100	177248920	18750	18740	18750	18740	3
227	20230905	150000	177192690	18750	18750	18750	18750	1
228	20230905	145900	177173940	18750	18750	18750	18750	1
229	20230905	145800	177155190	18750	18750	18750	18750	0
230	20230905	145700	177155190	18750	18750	18750	18750	2
231	20230905	145600	177117690	18750	18750	18750	18750	0
232	20230905	145500	177117690	18750	18750	18750	18750	1
233	20230905	145400	177098940	18760	18760	18760	18760	2
234	20230905	145300	177061420	18760	18760	18760	18760	2
235	20230905	145200	177023900	18740	18770	18770	18740	143
236	20230905	145100	174343540	18770	18770	18770	18770	0
237	20230905	145000	174343540	18770	18780	18780	18770	91
238	20230905	144900	172635460	18780	18780	18780	18780	0
239	20230905	144800	172635460	18780	18780	18780	18780	1
240	20230905	144700	172616680	18780	18780	18780	18780	1
241	20230905	144600	172597900	18780	18780	18780	18780	0
242	20230905	144500	172597900	18780	18780	18780	18780	2
243	20230905	144400	172560340	18780	18780	18780	18780	0
244	20230905	144300	172560340	18780	18780	18780	18780	0
245	20230905	144200	172560340	18780	18780	18780	18780	1
246	20230905	144100	172541560	18790	18790	18790	18790	0
247	20230905	144000	172541560	18790	18790	18790	18790	1
248	20230905	143900	172522770	18810	18810	18810	18810	0
249	20230905	143800	172522770	18810	18810	18810	18810	0
250	20230905	143700	172522770	18810	18810	18810	18810	1
251	20230905	143600	172503960	18770	18770	18770	18770	0
252	20230905	143500	172503960	18770	18770	18770	18770	7
253	20230905	143400	172372570	18740	18830	18830	18740	513
254	20230905	143300	162742220	18840	18850	18850	18840	73
255	20230905	143200	161366850	18850	18850	18850	18850	9
256	20230905	143100	161197200	18850	18850	18850	18850	7
257	20230905	143000	161065250	18850	18830	18850	18830	4
258	20230905	142900	160989910	18860	18860	18860	18860	0
259	20230905	142800	160989910	18860	18860	18860	18860	1
260	20230905	142700	160971050	18860	18860	18860	18860	0
261	20230905	142600	160971050	18860	18860	18860	18860	21
262	20230905	142500	160574990	18860	18860	18860	18860	9
263	20230905	142400	160405250	18860	18860	18860	18860	0
264	20230905	142300	160405250	18860	18820	18860	18820	104
265	20230905	142200	158446920	18810	18790	18810	18790	192
266	20230905	142100	154835970	18790	18790	18790	18790	1
267	20230905	142000	154817180	18790	18790	18790	18790	0
268	20230905	141900	154817180	18790	18790	18790	18790	2
269	20230905	141800	154779600	18790	18790	18790	18790	1
270	20230905	141700	154760810	18790	18790	18790	18790	0
271	20230905	141600	154760810	18790	18790	18790	18790	1
272	20230905	141500	154742020	18790	18790	18790	18790	0
273	20230905	141400	154742020	18790	18790	18790	18790	11
274	20230905	141300	154535330	18790	18790	18790	18790	1
275	20230905	141200	154516540	18790	18790	18790	18790	0
276	20230905	141100	154516540	18790	18800	18800	18780	287
277	20230905	141000	149124720	18810	18810	18810	18810	0
278	20230905	140900	149124720	18810	18800	18810	18800	7
279	20230905	140800	148993110	18800	18800	18800	18800	1
280	20230905	140700	148974310	18800	18800	18800	18800	1
281	20230905	140600	148955510	18810	18810	18810	18810	0
282	20230905	140500	148955510	18810	18810	18810	18810	0
283	20230905	140400	148955510	18810	18810	18810	18810	3
284	20230905	140300	148899080	18810	18810	18810	18810	0
285	20230905	140200	148899080	18810	18810	18810	18810	1
286	20230905	140100	148880270	18790	18790	18790	18790	0
287	20230905	140000	148880270	18790	18810	18810	18790	89
288	20230905	135900	147206200	18820	18820	18820	18820	1
289	20230905	135800	147187380	18820	18810	18820	18810	8
290	20230905	135700	147036890	18810	18810	18810	18810	4
291	20230905	135600	146961650	18810	18810	18810	18810	0
292	20230905	135500	146961650	18810	18810	18810	18810	0
293	20230905	135400	146961650	18810	18810	18810	18810	1
294	20230905	135300	146942840	18800	18800	18800	18800	0
295	20230905	135200	146942840	18800	18790	18800	18790	46
296	20230905	135100	146078110	18790	18790	18790	18790	1
297	20230905	135000	146059320	18800	18800	18800	18800	1
298	20230905	134900	146040520	18800	18800	18800	18800	0
299	20230905	134800	146040520	18800	18800	18800	18800	0
300	20230905	134700	146040520	18800	18800	18800	18800	1
301	20230905	134600	146021720	18800	18800	18800	18800	1
302	20230905	134500	146002920	18790	18790	18790	18790	53
303	20230905	134400	145007050	18790	18790	18790	18790	0
304	20230905	134300	145007050	18790	18790	18790	18790	1
305	20230905	134200	144988260	18790	18790	18790	18790	0
306	20230905	134100	144988260	18790	18790	18790	18790	0
307	20230905	134000	144988260	18790	18790	18790	18790	1
308	20230905	133900	144969470	18780	18780	18780	18780	0
309	20230905	133800	144969470	18780	18780	18780	18780	215
310	20230905	133700	140931770	18770	18770	18770	18770	0
311	20230905	133600	140931770	18770	18770	18770	18770	4
312	20230905	133500	140856690	18770	18770	18770	18770	1
313	20230905	133400	140837920	18770	18770	18770	18770	0
314	20230905	133300	140837920	18770	18770	18770	18770	1
315	20230905	133200	140819150	18770	18770	18770	18770	0
316	20230905	133100	140819150	18770	18770	18770	18770	1
317	20230905	133000	140800380	18760	18760	18760	18760	10
318	20230905	132900	140612780	18760	18760	18760	18760	1
319	20230905	132800	140594020	18760	18760	18760	18760	0
320	20230905	132700	140594020	18760	18760	18760	18760	0
321	20230905	132600	140594020	18760	18760	18760	18760	1
322	20230905	132500	140575260	18760	18760	18760	18760	0
323	20230905	132400	140575260	18760	18760	18760	18760	2
324	20230905	132300	140537740	18770	18770	18770	18770	0
325	20230905	132200	140537740	18770	18770	18770	18770	0
326	20230905	132100	140537740	18770	18770	18770	18770	1
327	20230905	132000	140518970	18770	18770	18770	18770	0
328	20230905	131900	140518970	18770	18770	18770	18770	1
329	20230905	131800	140500200	18780	18780	18780	18780	0
330	20230905	131700	140500200	18780	18780	18780	18780	0
331	20230905	131600	140500200	18780	18780	18780	18780	1
332	20230905	131500	140481420	18750	18750	18750	18750	2
333	20230905	131400	140443920	18780	18780	18780	18780	1
334	20230905	131300	140425140	18770	18760	18770	18760	53
335	20230905	131200	139430370	18770	18770	18770	18770	0
336	20230905	131100	139430370	18770	18750	18770	18740	14
337	20230905	131000	139167860	18760	18760	18760	18760	13
338	20230905	130900	138923980	18770	18780	18780	18770	75
339	20230905	130800	137516220	18770	18770	18770	18770	3
340	20230905	130700	137459910	18780	18770	18780	18770	4
341	20230905	130600	137384820	18780	18780	18780	18780	0
342	20230905	130500	137384820	18780	18780	18780	18780	0
343	20230905	130400	137384820	18780	18780	18780	18780	5
344	20230905	130300	137290920	18770	18760	18770	18760	7
345	20230905	130200	137159550	18760	18760	18760	18760	1
346	20230905	130100	137140790	18760	18760	18760	18760	0
347	20230905	130000	137140790	18760	18760	18760	18760	1
348	20230905	125900	137122030	18750	18750	18750	18750	6
349	20230905	125800	137009530	18750	18750	18750	18750	0
350	20230905	125700	137009530	18750	18750	18750	18740	6
351	20230905	125600	136897070	18740	18740	18740	18740	1
352	20230905	125500	136878330	18750	18750	18750	18750	1
353	20230905	125400	136859580	18750	18750	18750	18750	1
354	20230905	125300	136840830	18750	18750	18750	18750	2
355	20230905	125200	136803330	18750	18750	18750	18750	1
356	20230905	125100	136784580	18740	18750	18750	18740	7
357	20230905	125000	136653390	18760	18760	18760	18760	1
358	20230905	124900	136634630	18760	18730	18760	18730	4
359	20230905	124800	136559650	18750	18780	18780	18750	478
360	20230905	124700	127597120	18780	18780	18780	18780	0
361	20230905	124600	127597120	18780	18780	18780	18780	1
362	20230905	124500	127578340	18780	18780	18780	18780	1
363	20230905	124400	127559560	18780	18780	18780	18780	0
364	20230905	124300	127559560	18780	18780	18780	18760	84
365	20230905	124200	125982220	18790	18790	18790	18790	1
366	20230905	124100	125963430	18790	18780	18790	18780	6
367	20230905	124000	125850700	18780	18780	18780	18780	2
368	20230905	123900	125813140	18780	18780	18780	18780	4
369	20230905	123800	125738020	18780	18780	18780	18780	2
370	20230905	123700	125700460	18790	18790	18790	18790	0
371	20230905	123600	125700460	18790	18790	18790	18790	1
372	20230905	123500	125681670	18790	18780	18790	18780	10
373	20230905	123400	125493810	18790	18790	18790	18790	0
374	20230905	123300	125493810	18790	18780	18790	18780	3
375	20230905	123200	125437460	18780	18780	18780	18780	371
376	20230905	123100	118470080	18800	18800	18800	18800	1
377	20230905	123000	118451280	18780	18780	18780	18780	4
378	20230905	122900	118376160	18800	18790	18800	18790	2
379	20230905	122800	118338570	18770	18770	18770	18770	0
380	20230905	122700	118338570	18770	18770	18770	18770	0
381	20230905	122600	118338570	18770	18810	18810	18770	2111
382	20230905	122500	78651130	18860	18820	18860	18820	52
383	20230905	122400	77671880	18810	18810	18810	18810	3
384	20230905	122300	77615450	18810	18810	18810	18810	0
385	20230905	122200	77615450	18810	18810	18810	18810	1
386	20230905	122100	77596640	18800	18800	18800	18800	0
387	20230905	122000	77596640	18800	18810	18810	18800	451
388	20230905	121900	69117180	18810	18820	18820	18810	2
389	20230905	121800	69079550	18810	18810	18810	18810	86
390	20230905	121700	67461890	18820	18820	18820	18820	2
391	20230905	121600	67424250	18820	18820	18820	18820	1
392	20230905	121500	67405430	18810	18810	18810	18810	130
393	20230905	121400	64960130	18800	18800	18800	18800	0
394	20230905	121300	64960130	18800	18820	18820	18800	489
395	20230905	121200	55760380	18830	18830	18830	18830	1
396	20230905	121100	55741550	18830	18830	18830	18830	0
397	20230905	121000	55741550	18830	18830	18830	18830	1
398	20230905	120900	55722720	18830	18830	18830	18830	0
399	20230905	120800	55722720	18830	18830	18830	18830	1
400	20230905	120700	55703890	18830	18830	18830	18830	0
401	20230905	120600	55703890	18830	18830	18830	18830	1
402	20230905	120500	55685060	18830	18820	18830	18820	136
403	20230905	120400	53125530	18840	18840	18840	18840	0
404	20230905	120300	53125530	18840	18840	18840	18840	1
405	20230905	120200	53106690	18820	18820	18820	18820	12
406	20230905	120100	52880850	18850	18850	18850	18850	0
407	20230905	120000	52880850	18850	18840	18850	18820	7
408	20230905	115900	52749000	18820	18820	18820	18820	17
409	20230905	115800	52429060	18840	18840	18840	18840	1
410	20230905	115700	52410220	18830	18830	18830	18830	0
411	20230905	115600	52410220	18830	18830	18830	18830	0
412	20230905	115500	52410220	18830	18830	18830	18830	1
413	20230905	115400	52391390	18830	18830	18830	18830	1
414	20230905	115300	52372560	18830	18830	18830	18830	1
415	20230905	115200	52353730	18830	18830	18830	18830	0
416	20230905	115100	52353730	18830	18830	18830	18830	0
417	20230905	115000	52353730	18830	18830	18830	18830	1
418	20230905	114900	52334900	18830	18830	18830	18830	16
419	20230905	114800	52033620	18840	18840	18840	18840	1
420	20230905	114700	52014780	18840	18840	18840	18840	0
421	20230905	114600	52014780	18840	18830	18840	18830	2
422	20230905	114500	51977110	18830	18830	18830	18830	7
423	20230905	114400	51845300	18840	18840	18840	18840	0
424	20230905	114300	51845300	18840	18840	18840	18840	1
425	20230905	114200	51826460	18840	18840	18840	18840	0
426	20230905	114100	51826460	18840	18840	18840	18840	1
427	20230905	114000	51807620	18840	18840	18840	18840	0
428	20230905	113900	51807620	18840	18840	18840	18840	0
429	20230905	113800	51807620	18840	18840	18840	18840	0
430	20230905	113700	51807620	18840	18840	18840	18840	0
431	20230905	113600	51807620	18840	18830	18840	18830	2
432	20230905	113500	51769950	18830	18830	18830	18830	2
433	20230905	113400	51732290	18830	18830	18830	18830	1
434	20230905	113300	51713460	18830	18830	18830	18830	1
435	20230905	113200	51694630	18830	18830	18830	18830	1
436	20230905	113100	51675800	18830	18830	18830	18830	10
437	20230905	113000	51487500	18830	18830	18830	18830	2
438	20230905	112900	51449840	18830	18830	18830	18830	2
439	20230905	112800	51412180	18830	18830	18830	18830	1
440	20230905	112700	51393350	18830	18830	18830	18830	1
441	20230905	112600	51374520	18830	18830	18830	18830	2
442	20230905	112500	51336860	18830	18820	18830	18820	3
443	20230905	112400	51280380	18820	18820	18820	18820	1
444	20230905	112300	51261560	18820	18820	18820	18820	1
445	20230905	112200	51242740	18830	18820	18830	18820	2
446	20230905	112100	51205090	18820	18820	18820	18820	1
447	20230905	112000	51186270	18820	18820	18820	18820	2
448	20230905	111900	51148630	18830	18830	18830	18830	2
449	20230905	111800	51110970	18820	18820	18820	18820	3
450	20230905	111700	51054510	18820	18820	18820	18820	1
451	20230905	111600	51035690	18830	18830	18830	18830	86
452	20230905	111500	49416310	18830	18830	18830	18830	1
453	20230905	111400	49397480	18830	18830	18830	18830	2
454	20230905	111300	49359820	18830	18830	18830	18830	2
455	20230905	111200	49322160	18830	18830	18830	18830	1
456	20230905	111100	49303330	18830	18830	18830	18830	1
457	20230905	111000	49284500	18830	18830	18830	18830	3
458	20230905	110900	49228010	18830	18830	18830	18830	2
459	20230905	110800	49190350	18830	18830	18830	18830	1
460	20230905	110700	49171520	18830	18830	18830	18830	1
461	20230905	110600	49152690	18830	18830	18830	18830	2
462	20230905	110500	49115030	18830	18830	18830	18830	2
463	20230905	110400	49077370	18840	18830	18840	18830	2
464	20230905	110300	49039700	18840	18840	18840	18840	5
465	20230905	110200	48945500	18840	18840	18840	18840	1
466	20230905	110100	48926660	18840	18840	18840	18840	3
467	20230905	110000	48870140	18830	18830	18830	18830	2
468	20230905	105900	48832480	18830	18830	18830	18830	1
469	20230905	105800	48813650	18830	18830	18830	18830	1
470	20230905	105700	48794820	18830	18830	18830	18830	1
471	20230905	105600	48775990	18830	18830	18830	18830	1
472	20230905	105500	48757160	18830	18840	18840	18830	2
473	20230905	105400	48719490	18830	18830	18830	18830	2
474	20230905	105300	48681830	18830	18830	18830	18830	1
475	20230905	105200	48663000	18830	18830	18830	18830	1
476	20230905	105100	48644170	18830	18830	18830	18830	1
477	20230905	105000	48625340	18830	18830	18830	18830	3
478	20230905	104900	48568850	18830	18830	18830	18830	2
479	20230905	104800	48531190	18830	18830	18830	18830	2
480	20230905	104700	48493530	18830	18830	18830	18830	3
481	20230905	104600	48437040	18830	18830	18830	18830	2
482	20230905	104500	48399380	18830	18830	18830	18830	1
483	20230905	104400	48380550	18830	18830	18830	18820	3
484	20230905	104300	48324070	18820	18820	18820	18820	1
485	20230905	104200	48305250	18820	18820	18820	18820	1
486	20230905	104100	48286430	18820	18820	18820	18820	0
487	20230905	104000	48286430	18820	18820	18820	18820	2
488	20230905	103900	48248790	18820	18850	18850	18820	1561
489	20230905	103800	18825000	18850	18860	18860	18850	172
490	20230905	103700	15582300	18860	18870	18870	18860	26
491	20230905	103600	15091710	18870	18870	18870	18870	0
492	20230905	103500	15091710	18870	18870	18870	18870	1
493	20230905	103400	15072840	18890	18890	18890	18890	0
494	20230905	103300	15072840	18890	18890	18890	18890	0
495	20230905	103200	15072840	18890	18890	18890	18890	1
496	20230905	103100	15053950	18870	18870	18870	18870	0
497	20230905	103000	15053950	18870	18870	18870	18870	2
498	20230905	102900	15016210	18870	18870	18870	18870	0
499	20230905	102800	15016210	18870	18870	18870	18870	24
500	20230905	102700	14563330	18860	18860	18860	18860	0
501	20230905	102600	14563330	18860	18860	18860	18860	0
502	20230905	102500	14563330	18860	18860	18860	18860	0
503	20230905	102400	14563330	18860	18860	18860	18860	1
504	20230905	102300	14544470	18850	18860	18860	18850	3
505	20230905	102200	14487900	18870	18870	18870	18870	0
506	20230905	102100	14487900	18870	18870	18870	18870	0
507	20230905	102000	14487900	18870	18870	18870	18870	1
508	20230905	101900	14469030	18860	18860	18860	18860	1
509	20230905	101800	14450170	18860	18860	18860	18860	2
510	20230905	101700	14412450	18870	18870	18870	18870	0
511	20230905	101600	14412450	18870	18870	18870	18870	1
512	20230905	101500	14393580	18870	18870	18870	18870	1
513	20230905	101400	14374710	18870	18870	18870	18870	0
514	20230905	101300	14374710	18870	18900	18900	18870	36
515	20230905	101200	13694770	18900	18910	18910	18900	2
516	20230905	101100	13656960	18880	18890	18890	18880	27
517	20230905	101000	13146950	18890	18890	18890	18890	1
518	20230905	100900	13128060	18890	18910	18910	18890	280
519	20230905	100800	7833760	18910	18920	18920	18910	4
520	20230905	100700	7758110	18920	18920	18920	18920	0
521	20230905	100600	7758110	18920	18920	18920	18920	1
522	20230905	100500	7739190	18910	18910	18910	18910	0
523	20230905	100400	7739190	18910	18910	18910	18910	0
524	20230905	100300	7739190	18910	18910	18910	18910	1
525	20230905	100200	7720280	18930	18930	18930	18930	0
526	20230905	100100	7720280	18930	18930	18930	18930	0
527	20230905	100000	7720280	18930	18930	18930	18930	0
528	20230905	095900	7720280	18930	18930	18930	18930	0
529	20230905	095800	7720280	18930	18930	18930	18930	0
530	20230905	095700	7720280	18930	18930	18930	18930	0
531	20230905	095600	7720280	18930	18930	18930	18930	0
532	20230905	095500	7720280	18930	18930	18930	18930	1
533	20230905	095400	7701350	18920	18920	18920	18920	0
534	20230905	095300	7701350	18920	18920	18920	18920	1
535	20230905	095200	7682430	18910	18910	18910	18910	1
536	20230905	095100	7663520	18910	18910	18910	18910	0
537	20230905	095000	7663520	18910	18910	18910	18910	0
538	20230905	094900	7663520	18910	18910	18910	18910	0
539	20230905	094800	7663520	18910	18910	18910	18910	1
540	20230905	094700	7644610	18910	18920	18920	18910	5
541	20230905	094600	7550050	18920	18920	18920	18920	0
542	20230905	094500	7550050	18920	18920	18920	18920	1
543	20230905	094400	7531130	18910	18910	18910	18910	1
544	20230905	094300	7512220	18910	18910	18910	18910	2
545	20230905	094200	7474400	18910	18910	18910	18910	0
546	20230905	094100	7474400	18910	18910	18910	18910	1
547	20230905	094000	7455490	18910	18910	18910	18910	0
548	20230905	093900	7455490	18910	18910	18910	18910	3
549	20230905	093800	7398760	18910	18910	18910	18910	4
550	20230905	093700	7323120	18910	18910	18910	18910	3
551	20230905	093600	7266390	18910	18920	18920	18910	13
552	20230905	093500	7020540	18930	18950	18950	18930	5
553	20230905	093400	6925860	18960	18990	18990	18960	219
554	20230905	093300	2768650	19000	19000	19000	19000	0
555	20230905	093200	2768650	19000	19000	19000	19000	0
556	20230905	093100	2768650	19000	19000	19000	19000	1
557	20230905	093000	2749650	18990	18990	18990	18990	0
558	20230905	092900	2749650	18990	18990	18990	18990	1
559	20230905	092800	2730660	19000	19000	19000	19000	1
560	20230905	092700	2711660	18990	18990	18990	18990	0
561	20230905	092600	2711660	18990	18990	18990	18990	0
562	20230905	092500	2711660	18990	18990	18990	18990	0
563	20230905	092400	2711660	18990	18990	18990	18990	0
564	20230905	092300	2711660	18990	18990	18990	18990	0
565	20230905	092200	2711660	18990	18990	18990	18990	6
566	20230905	092100	2597720	18990	18990	18990	18990	2
567	20230905	092000	2559740	19000	19000	19000	19000	0
568	20230905	091900	2559740	19000	19000	19000	19000	0
569	20230905	091800	2559740	19000	19000	19000	19000	0
570	20230905	091700	2559740	19000	19000	19000	19000	0
571	20230905	091600	2559740	19000	19000	19000	19000	0
572	20230905	091500	2559740	19000	19000	19000	19000	1
573	20230905	091400	2540740	18990	18990	18990	18990	0
574	20230905	091300	2540740	18990	18990	18990	18990	0
575	20230905	091200	2540740	18990	18990	18990	18990	0
576	20230905	091100	2540740	18990	18990	18990	18990	0
577	20230905	091000	2540740	18990	18990	18990	18990	0
578	20230905	090900	2540740	18990	18990	18990	18990	0
579	20230905	090800	2540740	18990	18990	18990	18990	0
580	20230905	090700	2540740	18990	18990	18990	18990	3
581	20230905	090600	2483770	18990	18990	18990	18990	0
582	20230905	090500	2483770	18990	18990	18990	18990	0
583	20230905	090400	2483770	18990	19130	19130	18990	8
584	20230905	090300	2331150	19150	19150	19150	19150	0
585	20230905	090200	2331150	19150	19150	19150	19150	0
586	20230905	090100	2331150	19150	19150	19150	19150	0
587	20230905	090000	2331150	19150	18810	19150	18810	123