KissMeData/006840/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184500	65845970	18970	18970	18970	18970	45
3	20230918	184400	65845970	18970	18970	18970	18970	0
4	20230918	184300	65845970	18970	18970	18970	18970	0
5	20230918	184200	65845970	18970	18970	18970	18970	0
6	20230918	184100	65845970	18970	18970	18970	18970	0
7	20230918	184000	65845970	18970	18970	18970	18970	0
8	20230918	183900	65845970	18970	18970	18970	18970	0
9	20230918	183800	65845970	18970	18970	18970	18970	0
10	20230918	183700	65845970	18970	18970	18970	18970	0
11	20230918	183600	65845970	18970	18970	18970	18970	0
12	20230918	183500	65845970	18970	18970	18970	18970	0
13	20230918	183400	65845970	18970	18970	18970	18970	0
14	20230918	183300	65845970	18970	18970	18970	18970	0
15	20230918	183200	65845970	18970	18970	18970	18970	0
16	20230918	183100	65845970	18970	18970	18970	18970	0
17	20230918	183000	65845970	18970	18970	18970	18970	0
18	20230918	182900	65845970	18970	18970	18970	18970	0
19	20230918	182800	65845970	18970	18970	18970	18970	0
20	20230918	182700	65845970	18970	18970	18970	18970	0
21	20230918	182600	65845970	18970	18970	18970	18970	0
22	20230918	182500	65845970	18970	18970	18970	18970	0
23	20230918	182400	65845970	18970	18970	18970	18970	0
24	20230918	182300	65845970	18970	18970	18970	18970	0
25	20230918	182200	65845970	18970	18970	18970	18970	0
26	20230918	182100	65845970	18970	18970	18970	18970	0
27	20230918	182000	65845970	18970	18970	18970	18970	0
28	20230918	181900	65845970	18970	18970	18970	18970	0
29	20230918	181800	65845970	18970	18970	18970	18970	0
30	20230918	181700	65845970	18970	18970	18970	18970	0
31	20230918	181600	65845970	18970	18970	18970	18970	0
32	20230918	181500	65845970	18970	18970	18970	18970	45
33	20230918	181400	65845970	18970	18970	18970	18970	0
34	20230918	181300	65845970	18970	18970	18970	18970	0
35	20230918	181200	65845970	18970	18970	18970	18970	0
36	20230918	181100	65845970	18970	18970	18970	18970	0
37	20230918	181000	65845970	18970	18970	18970	18970	0
38	20230918	180900	65845970	18970	18970	18970	18970	0
39	20230918	180800	65845970	18970	18970	18970	18970	0
40	20230918	180700	65845970	18970	18970	18970	18970	0
41	20230918	180600	65845970	18970	18970	18970	18970	0
42	20230918	180500	65845970	18970	18970	18970	18970	0
43	20230918	180400	65845970	18970	18970	18970	18970	0
44	20230918	180300	65845970	18970	18970	18970	18970	0
45	20230918	180200	65845970	18970	18970	18970	18970	0
46	20230918	180100	65845970	18970	18970	18970	18970	0
47	20230918	180000	65845970	18970	18970	18970	18970	0
48	20230918	175900	65845970	18970	18970	18970	18970	0
49	20230918	175800	65845970	18970	18970	18970	18970	0
50	20230918	175700	65845970	18970	18970	18970	18970	0
51	20230918	175600	65845970	18970	18970	18970	18970	0
52	20230918	175500	65845970	18970	18970	18970	18970	0
53	20230918	175400	65845970	18970	18970	18970	18970	0
54	20230918	175300	65845970	18970	18970	18970	18970	0
55	20230918	175200	65845970	18970	18970	18970	18970	0
56	20230918	175100	65845970	18970	18970	18970	18970	0
57	20230918	175000	65845970	18970	18970	18970	18970	0
58	20230918	174900	65845970	18970	18970	18970	18970	0
59	20230918	174800	65845970	18970	18970	18970	18970	0
60	20230918	174700	65845970	18970	18970	18970	18970	0
61	20230918	174600	65845970	18970	18970	18970	18970	0
62	20230918	174500	65845970	18970	18970	18970	18970	45
63	20230918	174400	65845970	18970	18970	18970	18970	0
64	20230918	174300	65845970	18970	18970	18970	18970	0
65	20230918	174200	65845970	18970	18970	18970	18970	0
66	20230918	174100	65845970	18970	18970	18970	18970	0
67	20230918	174000	65845970	18970	18970	18970	18970	0
68	20230918	173900	65845970	18970	18970	18970	18970	0
69	20230918	173800	65845970	18970	18970	18970	18970	0
70	20230918	173700	65845970	18970	18970	18970	18970	0
71	20230918	173600	65845970	18970	18970	18970	18970	0
72	20230918	173500	65845970	18970	18970	18970	18970	0
73	20230918	173400	65845970	18970	18970	18970	18970	0
74	20230918	173300	65845970	18970	18970	18970	18970	0
75	20230918	173200	65845970	18970	18970	18970	18970	0
76	20230918	173100	65845970	18970	18970	18970	18970	0
77	20230918	173000	65845970	18970	18970	18970	18970	0
78	20230918	172900	65845970	18970	18970	18970	18970	0
79	20230918	172800	65845970	18970	18970	18970	18970	0
80	20230918	172700	65845970	18970	18970	18970	18970	0
81	20230918	172600	65845970	18970	18970	18970	18970	0
82	20230918	172500	65845970	18970	18970	18970	18970	0
83	20230918	172400	65845970	18970	18970	18970	18970	0
84	20230918	172300	65845970	18970	18970	18970	18970	0
85	20230918	172200	65845970	18970	18970	18970	18970	0
86	20230918	172100	65845970	18970	18970	18970	18970	0
87	20230918	172000	65845970	18970	18970	18970	18970	0
88	20230918	171900	65845970	18970	18970	18970	18970	0
89	20230918	171800	65845970	18970	18970	18970	18970	0
90	20230918	171700	65845970	18970	18970	18970	18970	0
91	20230918	171600	65845970	18970	18970	18970	18970	0
92	20230918	171500	65845970	18970	18970	18970	18970	45
93	20230918	171400	65845970	18970	18970	18970	18970	0
94	20230918	171300	65845970	18970	18970	18970	18970	0
95	20230918	171200	65845970	18970	18970	18970	18970	0
96	20230918	171100	65845970	18970	18970	18970	18970	0
97	20230918	171000	65845970	18970	18970	18970	18970	0
98	20230918	170900	65845970	18970	18970	18970	18970	0
99	20230918	170800	65845970	18970	18970	18970	18970	0
100	20230918	170700	65845970	18970	18970	18970	18970	0
101	20230918	170600	65845970	18970	18970	18970	18970	0
102	20230918	170500	65845970	18970	18970	18970	18970	0
103	20230918	170400	65845970	18970	18970	18970	18970	0
104	20230918	170300	65845970	18970	18970	18970	18970	0
105	20230918	170200	65845970	18970	18970	18970	18970	0
106	20230918	170100	65845970	18970	18970	18970	18970	0
107	20230918	170000	65845970	18970	18970	18970	18970	0
108	20230918	165900	65845970	18970	18970	18970	18970	0
109	20230918	165800	65845970	18970	18970	18970	18970	0
110	20230918	165700	65845970	18970	18970	18970	18970	0
111	20230918	165600	65845970	18970	18970	18970	18970	0
112	20230918	165500	65845970	18970	18970	18970	18970	0
113	20230918	165400	65845970	18970	18970	18970	18970	0
114	20230918	165300	65845970	18970	18970	18970	18970	0
115	20230918	165200	65845970	18970	18970	18970	18970	0
116	20230918	165100	65845970	18970	18970	18970	18970	0
117	20230918	165000	65845970	18970	18970	18970	18970	0
118	20230918	164900	65845970	18970	18970	18970	18970	0
119	20230918	164800	65845970	18970	18970	18970	18970	0
120	20230918	164700	65845970	18970	18970	18970	18970	0
121	20230918	164600	65845970	18970	18970	18970	18970	0
122	20230918	164500	65845970	18970	18970	18970	18970	45
123	20230918	164400	65845970	18970	18970	18970	18970	0
124	20230918	164300	65845970	18970	18970	18970	18970	0
125	20230918	164200	65845970	18970	18970	18970	18970	0
126	20230918	164100	65845970	18970	18970	18970	18970	0
127	20230918	164000	65845970	18970	18970	18970	18970	0
128	20230918	163900	65845970	18970	18970	18970	18970	0
129	20230918	163800	65845970	18970	18970	18970	18970	0
130	20230918	163700	65845970	18970	18970	18970	18970	0
131	20230918	163600	65845970	18970	18970	18970	18970	0
132	20230918	163500	65845970	18970	18970	18970	18970	0
133	20230918	163400	65845970	18970	18970	18970	18970	0
134	20230918	163300	65845970	18970	18970	18970	18970	0
135	20230918	163200	65845970	18970	18970	18970	18970	0
136	20230918	163100	65845970	18970	18970	18970	18970	0
137	20230918	163000	65845970	18970	18970	18970	18970	0
138	20230918	162900	65845970	18970	18970	18970	18970	0
139	20230918	162800	65845970	18970	18970	18970	18970	0
140	20230918	162700	65845970	18970	18970	18970	18970	0
141	20230918	162600	65845970	18970	18970	18970	18970	0
142	20230918	162500	65845970	18970	18970	18970	18970	0
143	20230918	162400	65845970	18970	18970	18970	18970	0
144	20230918	162300	65845970	18970	18970	18970	18970	0
145	20230918	162200	65845970	18970	18970	18970	18970	0
146	20230918	162100	65845970	18970	18970	18970	18970	0
147	20230918	162000	65845970	18970	18970	18970	18970	0
148	20230918	161900	65845970	18970	18970	18970	18970	0
149	20230918	161800	65845970	18970	18970	18970	18970	0
150	20230918	161700	65845970	18970	18970	18970	18970	0
151	20230918	161600	65845970	18970	18970	18970	18970	0
152	20230918	161500	65845970	18970	18970	18970	18970	45
153	20230918	161400	65845970	18970	18970	18970	18970	0
154	20230918	161300	65845970	18970	18970	18970	18970	0
155	20230918	161200	65845970	18970	18970	18970	18970	0
156	20230918	161100	65845970	18970	18970	18970	18970	0
157	20230918	161000	65845970	18970	18970	18970	18970	0
158	20230918	160900	65845970	18970	18970	18970	18970	0
159	20230918	160800	65845970	18970	18970	18970	18970	0
160	20230918	160700	65845970	18970	18970	18970	18970	0
161	20230918	160600	65845970	18970	18970	18970	18970	0
162	20230918	160500	65845970	18970	18970	18970	18970	0
163	20230918	160400	65845970	18970	18970	18970	18970	0
164	20230918	160300	65845970	18970	18970	18970	18970	0
165	20230918	160200	65845970	18970	18970	18970	18970	0
166	20230918	160100	65845970	18970	18970	18970	18970	0
167	20230918	160000	65845970	18970	18970	18970	18970	0
168	20230918	155900	65845970	18970	18970	18970	18970	0
169	20230918	155800	65845970	18970	18970	18970	18970	0
170	20230918	155700	65845970	18970	18970	18970	18970	0
171	20230918	155600	65845970	18970	18970	18970	18970	0
172	20230918	155500	65845970	18970	18970	18970	18970	0
173	20230918	155400	65845970	18970	18970	18970	18970	0
174	20230918	155300	65845970	18970	18970	18970	18970	0
175	20230918	155200	65845970	18970	18970	18970	18970	0
176	20230918	155100	65845970	18970	18970	18970	18970	0
177	20230918	155000	65845970	18970	18970	18970	18970	0
178	20230918	154900	65845970	18970	18970	18970	18970	0
179	20230918	154800	65845970	18970	18970	18970	18970	0
180	20230918	154700	65845970	18970	18970	18970	18970	0
181	20230918	154600	65845970	18970	18970	18970	18970	0
182	20230918	154500	65845970	18970	18970	18970	18970	45
183	20230918	154400	65845970	18970	18970	18970	18970	0
184	20230918	154300	65845970	18970	18970	18970	18970	0
185	20230918	154200	65845970	18970	18970	18970	18970	0
186	20230918	154100	65845970	18970	18970	18970	18970	0
187	20230918	154000	65845970	18970	18970	18970	18970	0
188	20230918	153900	65845970	18970	18970	18970	18970	0
189	20230918	153800	65845970	18970	18970	18970	18970	0
190	20230918	153700	65845970	18970	18970	18970	18970	0
191	20230918	153600	65845970	18970	18970	18970	18970	0
192	20230918	153500	65845970	18970	18970	18970	18970	0
193	20230918	153400	65845970	18970	18970	18970	18970	0
194	20230918	153300	65845970	18970	18970	18970	18970	0
195	20230918	153200	65845970	18970	18970	18970	18970	0
196	20230918	153100	65845970	18970	18970	18970	18970	0
197	20230918	153000	65845970	18970	18970	18970	18970	45
198	20230918	152900	64992320	18720	18720	18720	18720	0
199	20230918	152800	64992320	18720	18720	18720	18720	0
200	20230918	152700	64992320	18720	18720	18720	18720	0
201	20230918	152600	64992320	18720	18720	18720	18720	0
202	20230918	152500	64992320	18720	18720	18720	18720	0
203	20230918	152400	64992320	18720	18720	18720	18720	0
204	20230918	152300	64992320	18720	18720	18720	18720	0
205	20230918	152200	64992320	18720	18720	18720	18720	0
206	20230918	152100	64992320	18720	18720	18720	18720	0
207	20230918	152000	64992320	18720	18720	18720	18720	0
208	20230918	151900	64992320	18720	18680	18720	18680	10
209	20230918	151800	64805480	18720	18720	18720	18720	0
210	20230918	151700	64805480	18720	18720	18720	18720	0
211	20230918	151600	64805480	18720	18680	18720	18680	5
212	20230918	151500	64712040	18680	18680	18680	18680	0
213	20230918	151400	64712040	18680	18680	18680	18680	15
214	20230918	151300	64431840	18680	18680	18680	18680	0
215	20230918	151200	64431840	18680	18680	18680	18680	0
216	20230918	151100	64431840	18680	18680	18680	18680	0
217	20230918	151000	64431840	18680	18660	18680	18650	14
218	20230918	150900	64170400	18670	18670	18670	18670	0
219	20230918	150800	64170400	18670	18670	18670	18670	0
220	20230918	150700	64170400	18670	18670	18670	18670	0
221	20230918	150600	64170400	18670	18670	18670	18670	0
222	20230918	150500	64170400	18670	18670	18670	18670	0
223	20230918	150400	64170400	18670	18670	18670	18670	0
224	20230918	150300	64170400	18670	18670	18670	18670	1
225	20230918	150200	64151730	18660	18660	18660	18660	1
226	20230918	150100	64133070	18650	18670	18670	18650	174
227	20230918	150000	60885120	18670	18670	18670	18670	1
228	20230918	145900	60866450	18670	18670	18670	18670	4
229	20230918	145800	60791770	18670	18670	18670	18670	5
230	20230918	145700	60698420	18670	18690	18690	18670	61
231	20230918	145600	59558490	18690	18690	18690	18690	5
232	20230918	145500	59465040	18690	18690	18690	18690	3
233	20230918	145400	59408970	18690	18690	18690	18690	4
234	20230918	145300	59334210	18690	18690	18690	18690	4
235	20230918	145200	59259450	18690	18690	18690	18690	1
236	20230918	145100	59240760	18690	18690	18690	18690	5
237	20230918	145000	59147310	18690	18690	18690	18690	3
238	20230918	144900	59091240	18690	18690	18690	18690	3
239	20230918	144800	59035170	18690	18690	18690	18690	5
240	20230918	144700	58941720	18690	18690	18690	18690	3
241	20230918	144600	58885650	18690	18690	18690	18690	3
242	20230918	144500	58829580	18690	18690	18690	18690	5
243	20230918	144400	58736130	18690	18690	18690	18690	3
244	20230918	144300	58680060	18690	18690	18690	18690	3
245	20230918	144200	58623990	18690	18690	18690	18690	5
246	20230918	144100	58530540	18690	18690	18690	18690	3
247	20230918	144000	58474470	18690	18690	18690	18690	4
248	20230918	143900	58399710	18690	18690	18690	18690	4
249	20230918	143800	58324950	18690	18690	18690	18690	3
250	20230918	143700	58268880	18690	18690	18690	18690	4
251	20230918	143600	58194120	18690	18690	18690	18690	4
252	20230918	143500	58119360	18690	18690	18690	18690	3
253	20230918	143400	58063290	18690	18690	18690	18690	4
254	20230918	143300	57988530	18690	18690	18690	18690	2
255	20230918	143200	57951150	18690	18690	18690	18690	4
256	20230918	143100	57876390	18690	18670	18690	18670	6
257	20230918	143000	57764290	18670	18670	18670	18670	6
258	20230918	142900	57652270	18660	18660	18660	18660	3
259	20230918	142800	57596290	18660	18660	18660	18660	4
260	20230918	142700	57521650	18660	18660	18660	18660	4
261	20230918	142600	57447010	18660	18660	18660	18660	3
262	20230918	142500	57391030	18660	18660	18660	18660	4
263	20230918	142400	57316390	18660	18660	18670	18660	35
264	20230918	142300	56663280	18660	18660	18660	18660	3
265	20230918	142200	56607300	18660	18660	18660	18660	4
266	20230918	142100	56532660	18660	18660	18660	18660	5
267	20230918	142000	56439360	18660	18660	18660	18660	3
268	20230918	141900	56383380	18660	18660	18660	18660	4
269	20230918	141800	56308740	18660	18660	18660	18660	4
270	20230918	141700	56234100	18660	18660	18660	18660	4
271	20230918	141600	56159460	18660	18660	18660	18660	3
272	20230918	141500	56103480	18660	18660	18660	18660	4
273	20230918	141400	56028840	18660	18660	18660	18660	8
274	20230918	141300	55879560	18660	18660	18660	18660	2
275	20230918	141200	55842240	18660	18660	18660	18660	4
276	20230918	141100	55767600	18660	18660	18660	18660	3
277	20230918	141000	55711620	18660	18660	18660	18660	4
278	20230918	140900	55636980	18660	18660	18660	18660	4
279	20230918	140800	55562340	18660	18660	18660	18660	3
280	20230918	140700	55506360	18660	18660	18660	18660	8
281	20230918	140600	55357080	18660	18660	18660	18660	3
282	20230918	140500	55301100	18660	18660	18660	18660	4
283	20230918	140400	55226460	18660	18660	18660	18660	4
284	20230918	140300	55151820	18660	18700	18700	18660	3
285	20230918	140200	55095760	18710	18700	18710	18660	5
286	20230918	140100	55002270	18710	18670	18710	18670	5
287	20230918	140000	54908880	18670	18660	18680	18660	118
288	20230918	135900	52706930	18660	18660	18660	18660	5
289	20230918	135800	52613630	18660	18660	18660	18660	4
290	20230918	135700	52538990	18660	18660	18660	18660	4
291	20230918	135600	52464350	18660	18660	18660	18660	4
292	20230918	135500	52389710	18660	18660	18660	18660	4
293	20230918	135400	52315070	18660	18660	18660	18660	4
294	20230918	135300	52240430	18660	18660	18660	18660	2
295	20230918	135200	52203110	18660	18660	18660	18660	3
296	20230918	135100	52147130	18660	18660	18660	18660	3
297	20230918	135000	52091150	18660	18660	18660	18660	4
298	20230918	134900	52016510	18670	18660	18670	18660	5
299	20230918	134800	51923200	18660	18660	18660	18660	6
300	20230918	134700	51811240	18660	18660	18660	18660	4
301	20230918	134600	51736600	18660	18660	18660	18660	4
302	20230918	134500	51661960	18660	18660	18660	18660	4
303	20230918	134400	51587320	18660	18660	18660	18660	3
304	20230918	134300	51531340	18660	18660	18660	18660	6
305	20230918	134200	51419380	18660	18660	18660	18660	4
306	20230918	134100	51344740	18660	18670	18670	18660	274
307	20230918	134000	46230500	18670	18680	18680	18670	18
308	20230918	133900	45894280	18680	18680	18680	18680	3
309	20230918	133800	45838240	18680	18680	18680	18680	3
310	20230918	133700	45782200	18680	18690	18690	18680	6
311	20230918	133600	45670110	18690	18690	18690	18690	8
312	20230918	133500	45520590	18690	18690	18690	18690	3
313	20230918	133400	45464520	18690	18690	18690	18690	2
314	20230918	133300	45427140	18690	18690	18690	18690	5
315	20230918	133200	45333690	18690	18690	18690	18690	5
316	20230918	133100	45240240	18690	18690	18690	18690	13
317	20230918	133000	44997270	18690	18690	18690	18690	5
318	20230918	132900	44903820	18690	18690	18690	18690	4
319	20230918	132800	44829060	18690	18690	18690	18690	3
320	20230918	132700	44772990	18690	18690	18690	18690	3
321	20230918	132600	44716920	18690	18690	18690	18690	4
322	20230918	132500	44642160	18690	18690	18690	18690	5
323	20230918	132400	44548710	18690	18690	18690	18690	3
324	20230918	132300	44492640	18690	18690	18690	18690	4
325	20230918	132200	44417880	18690	18690	18690	18690	3
326	20230918	132100	44361810	18690	18690	18690	18690	3
327	20230918	132000	44305740	18690	18690	18690	18690	6
328	20230918	131900	44193600	18690	18690	18690	18690	3
329	20230918	131800	44137530	18690	18690	18690	18690	14
330	20230918	131700	43875870	18690	18690	18690	18690	4
331	20230918	131600	43801110	18730	18730	18730	18730	0
332	20230918	131500	43801110	18730	18730	18730	18730	0
333	20230918	131400	43801110	18730	18730	18730	18730	0
334	20230918	131300	43801110	18730	18730	18730	18730	0
335	20230918	131200	43801110	18730	18740	18740	18730	10
336	20230918	131100	43613730	18740	18740	18740	18740	1
337	20230918	131000	43594990	18740	18740	18740	18740	0
338	20230918	130900	43594990	18740	18740	18740	18740	0
339	20230918	130800	43594990	18740	18740	18740	18740	0
340	20230918	130700	43594990	18740	18740	18740	18740	0
341	20230918	130600	43594990	18740	18740	18740	18740	0
342	20230918	130500	43594990	18740	18740	18740	18740	0
343	20230918	130400	43594990	18740	18740	18740	18740	0
344	20230918	130300	43594990	18740	18740	18740	18740	3
345	20230918	130200	43538770	18740	18740	18740	18740	31
346	20230918	130100	42957830	18750	18750	18750	18750	0
347	20230918	130000	42957830	18750	18750	18750	18750	1
348	20230918	125900	42939080	18740	18740	18740	18740	0
349	20230918	125800	42939080	18740	18740	18740	18740	0
350	20230918	125700	42939080	18740	18740	18740	18740	0
351	20230918	125600	42939080	18740	18740	18740	18740	0
352	20230918	125500	42939080	18740	18740	18740	18740	0
353	20230918	125400	42939080	18740	18740	18740	18740	0
354	20230918	125300	42939080	18740	18740	18740	18740	2
355	20230918	125200	42901600	18750	18750	18750	18750	0
356	20230918	125100	42901600	18750	18750	18750	18750	0
357	20230918	125000	42901600	18750	18750	18750	18750	0
358	20230918	124900	42901600	18750	18750	18750	18750	0
359	20230918	124800	42901600	18750	18750	18750	18750	0
360	20230918	124700	42901600	18750	18750	18750	18750	0
361	20230918	124600	42901600	18750	18750	18750	18750	1
362	20230918	124500	42882850	18740	18740	18740	18740	1
363	20230918	124400	42864110	18740	18740	18740	18740	0
364	20230918	124300	42864110	18740	18740	18740	18740	0
365	20230918	124200	42864110	18740	18740	18740	18740	0
366	20230918	124100	42864110	18740	18740	18740	18740	0
367	20230918	124000	42864110	18740	18740	18740	18740	0
368	20230918	123900	42864110	18740	18740	18740	18740	0
369	20230918	123800	42864110	18740	18740	18740	18740	8
370	20230918	123700	42714190	18740	18740	18740	18740	11
371	20230918	123600	42508050	18740	18740	18740	18740	0
372	20230918	123500	42508050	18740	18740	18740	18740	0
373	20230918	123400	42508050	18740	18740	18740	18740	0
374	20230918	123300	42508050	18740	18740	18740	18740	1
375	20230918	123200	42489310	18740	18740	18740	18740	0
376	20230918	123100	42489310	18740	18740	18740	18740	0
377	20230918	123000	42489310	18740	18740	18740	18740	0
378	20230918	122900	42489310	18740	18740	18740	18740	1
379	20230918	122800	42470570	18740	18740	18740	18740	0
380	20230918	122700	42470570	18740	18740	18740	18740	0
381	20230918	122600	42470570	18740	18740	18740	18740	1
382	20230918	122500	42451830	18740	18740	18740	18740	0
383	20230918	122400	42451830	18740	18740	18740	18740	0
384	20230918	122300	42451830	18740	18740	18740	18740	0
385	20230918	122200	42451830	18740	18740	18740	18740	21
386	20230918	122100	42058290	18740	18740	18740	18740	1
387	20230918	122000	42039550	18740	18740	18740	18740	0
388	20230918	121900	42039550	18740	18740	18740	18740	0
389	20230918	121800	42039550	18740	18740	18740	18740	1
390	20230918	121700	42020810	18740	18740	18740	18740	0
391	20230918	121600	42020810	18740	18740	18740	18740	0
392	20230918	121500	42020810	18740	18740	18740	18740	0
393	20230918	121400	42020810	18740	18740	18740	18740	0
394	20230918	121300	42020810	18740	18740	18740	18740	0
395	20230918	121200	42020810	18740	18740	18740	18740	1
396	20230918	121100	42002070	18740	18740	18740	18740	0
397	20230918	121000	42002070	18740	18740	18740	18740	0
398	20230918	120900	42002070	18740	18740	18740	18740	0
399	20230918	120800	42002070	18740	18740	18740	18740	0
400	20230918	120700	42002070	18740	18740	18740	18740	0
401	20230918	120600	42002070	18740	18740	18740	18740	0
402	20230918	120500	42002070	18740	18740	18740	18740	0
403	20230918	120400	42002070	18740	18740	18740	18740	0
404	20230918	120300	42002070	18740	18740	18740	18740	1
405	20230918	120200	41983330	18740	18740	18740	18740	1
406	20230918	120100	41964590	18740	18740	18740	18740	0
407	20230918	120000	41964590	18740	18740	18740	18740	2
408	20230918	115900	41927110	18740	18740	18740	18740	1
409	20230918	115800	41908370	18750	18680	18750	18680	402
410	20230918	115700	34380210	18670	18670	18670	18670	1
411	20230918	115600	34361540	18670	18670	18670	18670	0
412	20230918	115500	34361540	18670	18670	18670	18670	0
413	20230918	115400	34361540	18670	18670	18670	18670	0
414	20230918	115300	34361540	18670	18670	18670	18670	0
415	20230918	115200	34361540	18670	18670	18670	18670	0
416	20230918	115100	34361540	18670	18670	18670	18670	0
417	20230918	115000	34361540	18670	18670	18670	18670	0
418	20230918	114900	34361540	18670	18670	18670	18670	0
419	20230918	114800	34361540	18670	18670	18670	18670	0
420	20230918	114700	34361540	18670	18670	18670	18670	0
421	20230918	114600	34361540	18670	18670	18670	18670	1
422	20230918	114500	34342870	18670	18670	18670	18670	0
423	20230918	114400	34342870	18670	18670	18670	18670	0
424	20230918	114300	34342870	18670	18670	18670	18670	0
425	20230918	114200	34342870	18670	18670	18670	18670	0
426	20230918	114100	34342870	18670	18670	18670	18670	0
427	20230918	114000	34342870	18670	18680	18680	18670	278
428	20230918	113900	29152490	18680	18680	18680	18680	0
429	20230918	113800	29152490	18680	18680	18680	18680	0
430	20230918	113700	29152490	18680	18680	18680	18680	61
431	20230918	113600	28013010	18680	18680	18680	18680	0
432	20230918	113500	28013010	18680	18680	18680	18680	0
433	20230918	113400	28013010	18680	18680	18680	18680	0
434	20230918	113300	28013010	18680	18680	18680	18680	0
435	20230918	113200	28013010	18680	18680	18680	18680	0
436	20230918	113100	28013010	18680	18680	18680	18680	1
437	20230918	113000	27994330	18680	18680	18680	18680	9
438	20230918	112900	27826210	18680	18680	18680	18680	1
439	20230918	112800	27807530	18680	18680	18680	18680	0
440	20230918	112700	27807530	18680	18680	18680	18680	0
441	20230918	112600	27807530	18680	18680	18680	18680	0
442	20230918	112500	27807530	18680	18680	18680	18680	0
443	20230918	112400	27807530	18680	18680	18680	18680	0
444	20230918	112300	27807530	18680	18680	18680	18680	0
445	20230918	112200	27807530	18680	18680	18680	18680	0
446	20230918	112100	27807530	18680	18680	18680	18680	0
447	20230918	112000	27807530	18680	18680	18680	18680	0
448	20230918	111900	27807530	18680	18680	18680	18680	0
449	20230918	111800	27807530	18680	18680	18680	18680	0
450	20230918	111700	27807530	18680	18690	18740	18680	6
451	20230918	111600	27695240	18680	18680	18680	18680	0
452	20230918	111500	27695240	18680	18680	18680	18680	0
453	20230918	111400	27695240	18680	18680	18680	18680	0
454	20230918	111300	27695240	18680	18680	18680	18680	0
455	20230918	111200	27695240	18680	18680	18680	18680	0
456	20230918	111100	27695240	18680	18680	18680	18680	0
457	20230918	111000	27695240	18680	18680	18680	18680	1
458	20230918	110900	27676560	18680	18680	18680	18680	0
459	20230918	110800	27676560	18680	18680	18680	18680	0
460	20230918	110700	27676560	18680	18680	18680	18680	1
461	20230918	110600	27657880	18680	18680	18680	18680	56
462	20230918	110500	26611800	18680	18680	18680	18680	0
463	20230918	110400	26611800	18680	18680	18680	18680	0
464	20230918	110300	26611800	18680	18680	18680	18680	0
465	20230918	110200	26611800	18680	18680	18680	18680	0
466	20230918	110100	26611800	18680	18680	18680	18680	0
467	20230918	110000	26611800	18680	18680	18680	18680	1
468	20230918	105900	26593120	18680	18690	18690	18680	3
469	20230918	105800	26537060	18690	18690	18690	18690	1
470	20230918	105700	26518370	18690	18690	18690	18690	6
471	20230918	105600	26406230	18690	18700	18700	18690	3
472	20230918	105500	26350140	18700	18700	18700	18700	3
473	20230918	105400	26294040	18700	18700	18700	18700	14
474	20230918	105300	26032240	18700	18700	18700	18700	82
475	20230918	105200	24498840	18690	18690	18690	18690	4
476	20230918	105100	24424080	18690	18690	18690	18690	5
477	20230918	105000	24330630	18690	18690	18690	18690	2
478	20230918	104900	24293250	18690	18690	18690	18690	3
479	20230918	104800	24237180	18690	18690	18690	18690	4
480	20230918	104700	24162420	18690	18690	18690	18690	2
481	20230918	104600	24125040	18690	18690	18690	18690	3
482	20230918	104500	24068970	18690	18690	18690	18690	5
483	20230918	104400	23975520	18690	18690	18690	18690	3
484	20230918	104300	23919450	18690	18690	18690	18690	2
485	20230918	104200	23882070	18690	18730	18730	18690	5
486	20230918	104100	23788500	18730	18730	18730	18730	3
487	20230918	104000	23732310	18740	18730	18740	18730	7
488	20230918	103900	23601180	18730	18730	18730	18730	2
489	20230918	103800	23563720	18730	18730	18730	18730	4
490	20230918	103700	23488800	18730	18730	18730	18730	6
491	20230918	103600	23376420	18730	18730	18730	18730	2
492	20230918	103500	23338960	18730	18730	18730	18730	80
493	20230918	103400	21840560	18730	18730	18730	18730	4
494	20230918	103300	21765640	18730	18730	18730	18730	3
495	20230918	103200	21709450	18730	18730	18730	18730	2
496	20230918	103100	21671990	18730	18730	18730	18730	3
497	20230918	103000	21615800	18730	18730	18730	18730	5
498	20230918	102900	21522150	18730	18730	18730	18730	3
499	20230918	102800	21465960	18730	18690	18730	18690	4
500	20230918	102700	21391160	18690	18690	18690	18690	3
501	20230918	102600	21335090	18690	18690	18690	18690	3
502	20230918	102500	21279020	18690	18690	18690	18690	5
503	20230918	102400	21185570	18690	18690	18690	18690	1
504	20230918	102300	21166880	18690	18690	18690	18690	4
505	20230918	102200	21092120	18690	18690	18690	18690	4
506	20230918	102100	21017360	18690	18690	18690	18690	2
507	20230918	102000	20979980	18700	18690	18700	18690	7
508	20230918	101900	20849140	18680	18680	18680	18680	5
509	20230918	101800	20755740	18680	18680	18680	18680	5
510	20230918	101700	20662340	18680	18680	18680	18680	2
511	20230918	101600	20624980	18680	18680	18680	18680	4
512	20230918	101500	20550260	18680	18680	18680	18680	5
513	20230918	101400	20456860	18680	18680	18680	18680	3
514	20230918	101300	20400820	18680	18680	18680	18680	3
515	20230918	101200	20344780	18680	18680	18680	18680	3
516	20230918	101100	20288740	18680	18680	18680	18680	3
517	20230918	101000	20232700	18680	18680	18680	18680	3
518	20230918	100900	20176660	18680	18680	18680	18680	4
519	20230918	100800	20101940	18680	18680	18680	18680	4
520	20230918	100700	20027220	18680	18690	18690	18680	4
521	20230918	100600	19952470	18690	18690	18690	18690	2
522	20230918	100500	19915090	18690	18690	18690	18690	4
523	20230918	100400	19840330	18690	18730	18730	18690	80
524	20230918	100300	18342070	18730	18730	18730	18730	4
525	20230918	100200	18267150	18730	18730	18730	18730	1
526	20230918	100100	18248420	18730	18730	18730	18730	4
527	20230918	100000	18173500	18730	18730	18730	18730	5
528	20230918	095900	18079850	18700	18700	18700	18700	4
529	20230918	095800	18005050	18700	18700	18700	18700	2
530	20230918	095700	17967650	18700	18690	18700	18690	5
531	20230918	095600	17874170	18690	18680	18690	18680	6
532	20230918	095500	17762070	18680	18680	18680	18680	3
533	20230918	095400	17706030	18680	18680	18680	18680	4
534	20230918	095300	17631310	18680	18680	18690	18680	8
535	20230918	095200	17481850	18680	18680	18680	18680	3
536	20230918	095100	17425810	18680	18680	18680	18680	12
537	20230918	095000	17201650	18680	18680	18680	18680	3
538	20230918	094900	17145610	18680	18680	18680	18680	5
539	20230918	094800	17052210	18680	18680	18680	18680	4
540	20230918	094700	16977490	18680	18680	18680	18680	1
541	20230918	094600	16958810	18680	18680	18680	18680	61
542	20230918	094500	15819330	18680	18680	18680	18680	3
543	20230918	094400	15763290	18680	18680	18680	18680	3
544	20230918	094300	15707250	18680	18680	18680	18680	3
545	20230918	094200	15651210	18680	18680	18680	18680	15
546	20230918	094100	15371010	18680	18680	18680	18680	4
547	20230918	094000	15296290	18680	18680	18680	18680	5
548	20230918	093900	15202890	18680	18680	18680	18680	3
549	20230918	093800	15146850	18680	18680	18680	18680	14
550	20230918	093700	14885330	18680	18680	18680	18680	3
551	20230918	093600	14829290	18680	18680	18680	18680	17
552	20230918	093500	14511730	18680	18680	18680	18680	3
553	20230918	093400	14455690	18680	18650	18680	18650	30
554	20230918	093300	13895320	18650	18650	18650	18650	29
555	20230918	093200	13354470	18650	18650	18650	18650	1
556	20230918	093100	13335820	18650	18670	18670	18650	4
557	20230918	093000	13261180	18650	18650	18650	18650	3
558	20230918	092900	13205230	18650	18650	18650	18650	2
559	20230918	092800	13167930	18650	18650	18650	18650	3
560	20230918	092700	13111980	18650	18610	18650	18610	245
561	20230918	092600	8542770	18610	18610	18610	18610	4
562	20230918	092500	8468330	18610	18610	18610	18610	1
563	20230918	092400	8449720	18610	18610	18610	18610	4
564	20230918	092300	8375280	18610	18610	18610	18610	28
565	20230918	092200	7854200	18610	18610	18610	18610	3
566	20230918	092100	7798370	18610	18610	18610	18610	22
567	20230918	092000	7388950	18610	18610	18610	18610	3
568	20230918	091900	7333120	18610	18610	18610	18610	3
569	20230918	091800	7277290	18610	18610	18610	18610	20
570	20230918	091700	6905090	18610	18610	18610	18610	3
571	20230918	091600	6849260	18610	18610	18610	18610	4
572	20230918	091500	6774820	18610	18610	18610	18610	3
573	20230918	091400	6718990	18610	18610	18610	18610	2
574	20230918	091300	6681770	18610	18610	18610	18610	3
575	20230918	091200	6625940	18610	18610	18750	18610	4
576	20230918	091100	6551360	18610	18610	18610	18610	4
577	20230918	091000	6476920	18610	18610	18610	18610	1
578	20230918	090900	6458310	18610	18620	18620	18610	4
579	20230918	090800	6383850	18610	18610	18750	18610	4
580	20230918	090700	6309270	18610	18650	18650	18600	281
581	20230918	090600	1079600	18750	18650	18750	18650	3
582	20230918	090500	1023550	18650	18650	18650	18650	3
583	20230918	090400	967600	18650	18650	18650	18650	2
584	20230918	090300	930300	18750	18750	18750	18750	0
585	20230918	090200	930300	18750	18750	18750	18750	10
586	20230918	090100	742800	18570	18570	18570	18570	0
587	20230918	090000	742800	18570	18570	18570	18570	40