KissMeData/006840/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184400	83859730	18640	18640	18640	18640	632
3	20230919	184300	83859730	18640	18640	18640	18640	0
4	20230919	184200	83859730	18640	18640	18640	18640	0
5	20230919	184100	83859730	18640	18640	18640	18640	0
6	20230919	184000	83859730	18640	18640	18640	18640	0
7	20230919	183900	83859730	18640	18640	18640	18640	0
8	20230919	183800	83859730	18640	18640	18640	18640	0
9	20230919	183700	83859730	18640	18640	18640	18640	0
10	20230919	183600	83859730	18640	18640	18640	18640	0
11	20230919	183500	83859730	18640	18640	18640	18640	0
12	20230919	183400	83859730	18640	18640	18640	18640	0
13	20230919	183300	83859730	18640	18640	18640	18640	0
14	20230919	183200	83859730	18640	18640	18640	18640	0
15	20230919	183100	83859730	18640	18640	18640	18640	0
16	20230919	183000	83859730	18640	18640	18640	18640	0
17	20230919	182900	83859730	18640	18640	18640	18640	0
18	20230919	182800	83859730	18640	18640	18640	18640	0
19	20230919	182700	83859730	18640	18640	18640	18640	0
20	20230919	182600	83859730	18640	18640	18640	18640	0
21	20230919	182500	83859730	18640	18640	18640	18640	0
22	20230919	182400	83859730	18640	18640	18640	18640	0
23	20230919	182300	83859730	18640	18640	18640	18640	0
24	20230919	182200	83859730	18640	18640	18640	18640	0
25	20230919	182100	83859730	18640	18640	18640	18640	0
26	20230919	182000	83859730	18640	18640	18640	18640	0
27	20230919	181900	83859730	18640	18640	18640	18640	0
28	20230919	181800	83859730	18640	18640	18640	18640	0
29	20230919	181700	83859730	18640	18640	18640	18640	0
30	20230919	181600	83859730	18640	18640	18640	18640	0
31	20230919	181500	83859730	18640	18640	18640	18640	0
32	20230919	181400	83859730	18640	18640	18640	18640	632
33	20230919	181300	83859730	18640	18640	18640	18640	0
34	20230919	181200	83859730	18640	18640	18640	18640	0
35	20230919	181100	83859730	18640	18640	18640	18640	0
36	20230919	181000	83859730	18640	18640	18640	18640	0
37	20230919	180900	83859730	18640	18640	18640	18640	0
38	20230919	180800	83859730	18640	18640	18640	18640	0
39	20230919	180700	83859730	18640	18640	18640	18640	0
40	20230919	180600	83859730	18640	18640	18640	18640	0
41	20230919	180500	83859730	18640	18640	18640	18640	0
42	20230919	180400	83859730	18640	18640	18640	18640	0
43	20230919	180300	83859730	18640	18640	18640	18640	0
44	20230919	180200	83859730	18640	18640	18640	18640	0
45	20230919	180100	83859730	18640	18640	18640	18640	0
46	20230919	180000	83859730	18640	18640	18640	18640	0
47	20230919	175900	83859730	18640	18640	18640	18640	0
48	20230919	175800	83859730	18640	18640	18640	18640	0
49	20230919	175700	83859730	18640	18640	18640	18640	0
50	20230919	175600	83859730	18640	18640	18640	18640	0
51	20230919	175500	83859730	18640	18640	18640	18640	0
52	20230919	175400	83859730	18640	18640	18640	18640	0
53	20230919	175300	83859730	18640	18640	18640	18640	0
54	20230919	175200	83859730	18640	18640	18640	18640	0
55	20230919	175100	83859730	18640	18640	18640	18640	0
56	20230919	175000	83859730	18640	18640	18640	18640	0
57	20230919	174900	83859730	18640	18640	18640	18640	0
58	20230919	174800	83859730	18640	18640	18640	18640	0
59	20230919	174700	83859730	18640	18640	18640	18640	0
60	20230919	174600	83859730	18640	18640	18640	18640	0
61	20230919	174500	83859730	18640	18640	18640	18640	0
62	20230919	174400	83859730	18640	18640	18640	18640	632
63	20230919	174300	83859730	18640	18640	18640	18640	0
64	20230919	174200	83859730	18640	18640	18640	18640	0
65	20230919	174100	83859730	18640	18640	18640	18640	0
66	20230919	174000	83859730	18640	18640	18640	18640	0
67	20230919	173900	83859730	18640	18640	18640	18640	0
68	20230919	173800	83859730	18640	18640	18640	18640	0
69	20230919	173700	83859730	18640	18640	18640	18640	0
70	20230919	173600	83859730	18640	18640	18640	18640	0
71	20230919	173500	83859730	18640	18640	18640	18640	0
72	20230919	173400	83859730	18640	18640	18640	18640	0
73	20230919	173300	83859730	18640	18640	18640	18640	0
74	20230919	173200	83859730	18640	18640	18640	18640	0
75	20230919	173100	83859730	18640	18640	18640	18640	0
76	20230919	173000	83859730	18640	18640	18640	18640	0
77	20230919	172900	83859730	18640	18640	18640	18640	0
78	20230919	172800	83859730	18640	18640	18640	18640	0
79	20230919	172700	83859730	18640	18640	18640	18640	0
80	20230919	172600	83859730	18640	18640	18640	18640	0
81	20230919	172500	83859730	18640	18640	18640	18640	0
82	20230919	172400	83859730	18640	18640	18640	18640	0
83	20230919	172300	83859730	18640	18640	18640	18640	0
84	20230919	172200	83859730	18640	18640	18640	18640	0
85	20230919	172100	83859730	18640	18640	18640	18640	0
86	20230919	172000	83859730	18640	18640	18640	18640	0
87	20230919	171900	83859730	18640	18640	18640	18640	0
88	20230919	171800	83859730	18640	18640	18640	18640	0
89	20230919	171700	83859730	18640	18640	18640	18640	0
90	20230919	171600	83859730	18640	18640	18640	18640	0
91	20230919	171500	83859730	18640	18640	18640	18640	0
92	20230919	171400	83859730	18640	18640	18640	18640	632
93	20230919	171300	83859730	18640	18640	18640	18640	0
94	20230919	171200	83859730	18640	18640	18640	18640	0
95	20230919	171100	83859730	18640	18640	18640	18640	0
96	20230919	171000	83859730	18640	18640	18640	18640	0
97	20230919	170900	83859730	18640	18640	18640	18640	0
98	20230919	170800	83859730	18640	18640	18640	18640	0
99	20230919	170700	83859730	18640	18640	18640	18640	0
100	20230919	170600	83859730	18640	18640	18640	18640	0
101	20230919	170500	83859730	18640	18640	18640	18640	0
102	20230919	170400	83859730	18640	18640	18640	18640	0
103	20230919	170300	83859730	18640	18640	18640	18640	0
104	20230919	170200	83859730	18640	18640	18640	18640	0
105	20230919	170100	83859730	18640	18640	18640	18640	0
106	20230919	170000	83859730	18640	18640	18640	18640	0
107	20230919	165900	83859730	18640	18640	18640	18640	0
108	20230919	165800	83859730	18640	18640	18640	18640	0
109	20230919	165700	83859730	18640	18640	18640	18640	0
110	20230919	165600	83859730	18640	18640	18640	18640	0
111	20230919	165500	83859730	18640	18640	18640	18640	0
112	20230919	165400	83859730	18640	18640	18640	18640	0
113	20230919	165300	83859730	18640	18640	18640	18640	0
114	20230919	165200	83859730	18640	18640	18640	18640	0
115	20230919	165100	83859730	18640	18640	18640	18640	0
116	20230919	165000	83859730	18640	18640	18640	18640	0
117	20230919	164900	83859730	18640	18640	18640	18640	0
118	20230919	164800	83859730	18640	18640	18640	18640	0
119	20230919	164700	83859730	18640	18640	18640	18640	0
120	20230919	164600	83859730	18640	18640	18640	18640	0
121	20230919	164500	83859730	18640	18640	18640	18640	0
122	20230919	164400	83859730	18640	18640	18640	18640	632
123	20230919	164300	83859730	18640	18640	18640	18640	0
124	20230919	164200	83859730	18640	18640	18640	18640	0
125	20230919	164100	83859730	18640	18640	18640	18640	0
126	20230919	164000	83859730	18640	18640	18640	18640	0
127	20230919	163900	83859730	18640	18640	18640	18640	0
128	20230919	163800	83859730	18640	18640	18640	18640	0
129	20230919	163700	83859730	18640	18640	18640	18640	0
130	20230919	163600	83859730	18640	18640	18640	18640	0
131	20230919	163500	83859730	18640	18640	18640	18640	0
132	20230919	163400	83859730	18640	18640	18640	18640	0
133	20230919	163300	83859730	18640	18640	18640	18640	0
134	20230919	163200	83859730	18640	18640	18640	18640	0
135	20230919	163100	83859730	18640	18640	18640	18640	0
136	20230919	163000	83859730	18640	18640	18640	18640	0
137	20230919	162900	83859730	18640	18640	18640	18640	0
138	20230919	162800	83859730	18640	18640	18640	18640	0
139	20230919	162700	83859730	18640	18640	18640	18640	0
140	20230919	162600	83859730	18640	18640	18640	18640	0
141	20230919	162500	83859730	18640	18640	18640	18640	0
142	20230919	162400	83859730	18640	18640	18640	18640	0
143	20230919	162300	83859730	18640	18640	18640	18640	0
144	20230919	162200	83859730	18640	18640	18640	18640	0
145	20230919	162100	83859730	18640	18640	18640	18640	0
146	20230919	162000	83859730	18640	18640	18640	18640	0
147	20230919	161900	83859730	18640	18640	18640	18640	0
148	20230919	161800	83859730	18640	18640	18640	18640	0
149	20230919	161700	83859730	18640	18640	18640	18640	0
150	20230919	161600	83859730	18640	18640	18640	18640	0
151	20230919	161500	83859730	18640	18640	18640	18640	0
152	20230919	161400	83859730	18640	18640	18640	18640	632
153	20230919	161300	83859730	18640	18640	18640	18640	0
154	20230919	161200	83859730	18640	18640	18640	18640	0
155	20230919	161100	83859730	18640	18640	18640	18640	0
156	20230919	161000	83859730	18640	18640	18640	18640	0
157	20230919	160900	83859730	18640	18640	18640	18640	0
158	20230919	160800	83859730	18640	18640	18640	18640	0
159	20230919	160700	83859730	18640	18640	18640	18640	0
160	20230919	160600	83859730	18640	18640	18640	18640	0
161	20230919	160500	83859730	18640	18640	18640	18640	0
162	20230919	160400	83859730	18640	18640	18640	18640	0
163	20230919	160300	83859730	18640	18640	18640	18640	0
164	20230919	160200	83859730	18640	18640	18640	18640	0
165	20230919	160100	83859730	18640	18640	18640	18640	0
166	20230919	160000	83859730	18640	18640	18640	18640	0
167	20230919	155900	83859730	18640	18640	18640	18640	0
168	20230919	155800	83859730	18640	18640	18640	18640	0
169	20230919	155700	83859730	18640	18640	18640	18640	0
170	20230919	155600	83859730	18640	18640	18640	18640	0
171	20230919	155500	83859730	18640	18640	18640	18640	0
172	20230919	155400	83859730	18640	18640	18640	18640	0
173	20230919	155300	83859730	18640	18640	18640	18640	0
174	20230919	155200	83859730	18640	18640	18640	18640	0
175	20230919	155100	83859730	18640	18640	18640	18640	0
176	20230919	155000	83859730	18640	18640	18640	18640	0
177	20230919	154900	83859730	18640	18640	18640	18640	0
178	20230919	154800	83859730	18640	18640	18640	18640	0
179	20230919	154700	83859730	18640	18640	18640	18640	0
180	20230919	154600	83859730	18640	18640	18640	18640	0
181	20230919	154500	83859730	18640	18640	18640	18640	0
182	20230919	154400	83859730	18640	18640	18640	18640	632
183	20230919	154300	83859730	18640	18640	18640	18640	0
184	20230919	154200	83859730	18640	18640	18640	18640	0
185	20230919	154100	83859730	18640	18640	18640	18640	0
186	20230919	154000	83859730	18640	18640	18640	18640	0
187	20230919	153900	83859730	18640	18640	18640	18640	0
188	20230919	153800	83859730	18640	18640	18640	18640	0
189	20230919	153700	83859730	18640	18640	18640	18640	0
190	20230919	153600	83859730	18640	18640	18640	18640	0
191	20230919	153500	83859730	18640	18640	18640	18640	0
192	20230919	153400	83859730	18640	18640	18640	18640	0
193	20230919	153300	83859730	18640	18640	18640	18640	0
194	20230919	153200	83859730	18640	18640	18640	18640	0
195	20230919	153100	83859730	18640	18640	18640	18640	0
196	20230919	153000	83859730	18640	18640	18640	18640	632
197	20230919	152900	72079250	18630	18630	18630	18630	0
198	20230919	152800	72079250	18630	18630	18630	18630	0
199	20230919	152700	72079250	18630	18630	18630	18630	0
200	20230919	152600	72079250	18630	18630	18630	18630	0
201	20230919	152500	72079250	18630	18630	18630	18630	0
202	20230919	152400	72079250	18630	18630	18630	18630	0
203	20230919	152300	72079250	18630	18630	18630	18630	0
204	20230919	152200	72079250	18630	18630	18630	18630	0
205	20230919	152100	72079250	18630	18630	18630	18630	0
206	20230919	152000	72079250	18630	18630	18630	18630	0
207	20230919	151900	72079250	18630	18630	18630	18630	8
208	20230919	151800	71930210	18630	18630	18630	18630	0
209	20230919	151700	71930210	18630	18630	18630	18630	6
210	20230919	151600	71818430	18630	18630	18630	18630	0
211	20230919	151500	71818430	18630	18640	18640	18630	83
212	20230919	151400	70272130	18630	18630	18630	18630	0
213	20230919	151300	70272130	18630	18630	18630	18630	0
214	20230919	151200	70272130	18630	18630	18630	18630	31
215	20230919	151100	69694600	18630	18630	18630	18630	0
216	20230919	151000	69694600	18630	18630	18630	18630	1
217	20230919	150900	69675970	18620	18620	18620	18620	0
218	20230919	150800	69675970	18620	18620	18620	18620	0
219	20230919	150700	69675970	18620	18620	18620	18620	0
220	20230919	150600	69675970	18620	18620	18620	18620	0
221	20230919	150500	69675970	18620	18620	18620	18620	0
222	20230919	150400	69675970	18620	18620	18620	18620	0
223	20230919	150300	69675970	18620	18620	18620	18620	0
224	20230919	150200	69675970	18620	18620	18620	18620	0
225	20230919	150100	69675970	18620	18610	18620	18610	3
226	20230919	150000	69620130	18630	18630	18630	18630	0
227	20230919	145900	69620130	18630	18630	18630	18630	2
228	20230919	145800	69582870	18600	18600	18600	18600	1
229	20230919	145700	69564270	18600	18600	18600	18600	0
230	20230919	145600	69564270	18600	18600	18600	18600	1
231	20230919	145500	69545670	18600	18600	18600	18600	0
232	20230919	145400	69545670	18600	18600	18600	18600	0
233	20230919	145300	69545670	18600	18600	18600	18600	0
234	20230919	145200	69545670	18600	18600	18600	18600	0
235	20230919	145100	69545670	18600	18600	18600	18600	1
236	20230919	145000	69527070	18600	18600	18600	18600	0
237	20230919	144900	69527070	18600	18600	18600	18600	0
238	20230919	144800	69527070	18600	18600	18600	18600	0
239	20230919	144700	69527070	18600	18600	18600	18600	0
240	20230919	144600	69527070	18600	18600	18600	18600	0
241	20230919	144500	69527070	18600	18600	18600	18600	0
242	20230919	144400	69527070	18600	18600	18600	18600	0
243	20230919	144300	69527070	18600	18600	18600	18600	0
244	20230919	144200	69527070	18600	18600	18600	18600	0
245	20230919	144100	69527070	18600	18600	18600	18600	0
246	20230919	144000	69527070	18600	18600	18600	18600	0
247	20230919	143900	69527070	18600	18600	18600	18600	0
248	20230919	143800	69527070	18600	18600	18600	18600	0
249	20230919	143700	69527070	18600	18630	18630	18600	11
250	20230919	143600	69322310	18640	18640	18640	18640	0
251	20230919	143500	69322310	18640	18640	18640	18640	0
252	20230919	143400	69322310	18640	18660	18660	18640	146
253	20230919	143300	66598110	18660	18660	18660	18660	1
254	20230919	143200	66579450	18690	18690	18690	18690	0
255	20230919	143100	66579450	18690	18690	18690	18690	0
256	20230919	143000	66579450	18690	18690	18690	18690	0
257	20230919	142900	66579450	18690	18690	18690	18690	0
258	20230919	142800	66579450	18690	18690	18690	18690	0
259	20230919	142700	66579450	18690	18690	18690	18690	0
260	20230919	142600	66579450	18690	18690	18690	18690	0
261	20230919	142500	66579450	18690	18690	18690	18690	1
262	20230919	142400	66560760	18680	18680	18680	18680	26
263	20230919	142300	66075080	18680	18680	18680	18680	1
264	20230919	142200	66056400	18690	18690	18690	18690	0
265	20230919	142100	66056400	18690	18690	18690	18690	0
266	20230919	142000	66056400	18690	18690	18690	18690	1
267	20230919	141900	66037710	18670	18670	18670	18670	0
268	20230919	141800	66037710	18670	18670	18670	18670	0
269	20230919	141700	66037710	18670	18670	18670	18670	0
270	20230919	141600	66037710	18670	18680	18680	18670	3
271	20230919	141500	65981680	18680	18680	18680	18680	78
272	20230919	141400	64524640	18690	18690	18690	18690	0
273	20230919	141300	64524640	18690	18690	18690	18690	0
274	20230919	141200	64524640	18690	18690	18690	18690	0
275	20230919	141100	64524640	18690	18690	18690	18690	0
276	20230919	141000	64524640	18690	18680	18690	18680	3
277	20230919	140900	64468580	18680	18680	18680	18680	0
278	20230919	140800	64468580	18680	18680	18680	18680	1
279	20230919	140700	64449900	18680	18680	18680	18680	0
280	20230919	140600	64449900	18680	18680	18680	18680	0
281	20230919	140500	64449900	18680	18680	18680	18680	0
282	20230919	140400	64449900	18680	18680	18680	18680	0
283	20230919	140300	64449900	18680	18670	18680	18670	7
284	20230919	140200	64319200	18660	18660	18660	18660	3
285	20230919	140100	64263220	18660	18660	18660	18660	0
286	20230919	140000	64263220	18660	18660	18660	18660	1
287	20230919	135900	64244560	18660	18670	18670	18660	75
288	20230919	135800	62844390	18670	18670	18670	18670	0
289	20230919	135700	62844390	18670	18670	18670	18670	0
290	20230919	135600	62844390	18670	18670	18670	18670	0
291	20230919	135500	62844390	18670	18670	18670	18670	1
292	20230919	135400	62825720	18660	18660	18660	18660	0
293	20230919	135300	62825720	18660	18660	18660	18660	0
294	20230919	135200	62825720	18660	18660	18660	18660	0
295	20230919	135100	62825720	18660	18660	18660	18660	0
296	20230919	135000	62825720	18660	18660	18660	18660	0
297	20230919	134900	62825720	18660	18660	18660	18660	0
298	20230919	134800	62825720	18660	18660	18660	18660	2
299	20230919	134700	62788400	18650	18650	18650	18650	1
300	20230919	134600	62769750	18660	18660	18660	18660	1
301	20230919	134500	62751090	18640	18650	18660	18640	4
302	20230919	134400	62676480	18640	18640	18640	18640	2
303	20230919	134300	62639200	18640	18640	18640	18640	0
304	20230919	134200	62639200	18640	18640	18640	18640	3
305	20230919	134100	62583280	18630	18620	18630	18620	7
306	20230919	134000	62452900	18620	18620	18620	18620	3
307	20230919	133900	62397040	18640	18640	18640	18640	0
308	20230919	133800	62397040	18640	18640	18640	18640	0
309	20230919	133700	62397040	18640	18640	18640	18640	0
310	20230919	133600	62397040	18640	18640	18640	18640	0
311	20230919	133500	62397040	18640	18640	18640	18640	0
312	20230919	133400	62397040	18640	18640	18640	18640	1
313	20230919	133300	62378400	18660	18660	18660	18660	0
314	20230919	133200	62378400	18660	18660	18660	18660	0
315	20230919	133100	62378400	18660	18660	18660	18660	0
316	20230919	133000	62378400	18660	18660	18660	18660	0
317	20230919	132900	62378400	18660	18660	18660	18660	0
318	20230919	132800	62378400	18660	18660	18660	18660	0
319	20230919	132700	62378400	18660	18660	18660	18660	0
320	20230919	132600	62378400	18660	18660	18660	18660	0
321	20230919	132500	62378400	18660	18660	18660	18660	0
322	20230919	132400	62378400	18660	18660	18660	18660	0
323	20230919	132300	62378400	18660	18640	18660	18640	5
324	20230919	132200	62285150	18650	18650	18650	18650	0
325	20230919	132100	62285150	18650	18650	18650	18650	0
326	20230919	132000	62285150	18650	18650	18650	18650	2
327	20230919	131900	62247850	18640	18640	18640	18640	6
328	20230919	131800	62136010	18640	18640	18640	18640	0
329	20230919	131700	62136010	18640	18640	18640	18640	2
330	20230919	131600	62098730	18640	18610	18640	18610	12
331	20230919	131500	61875180	18570	18710	18710	18570	275
332	20230919	131400	56756350	18710	18710	18710	18710	0
333	20230919	131300	56756350	18710	18710	18710	18710	0
334	20230919	131200	56756350	18710	18710	18710	18710	0
335	20230919	131100	56756350	18710	18710	18710	18710	0
336	20230919	131000	56756350	18710	18770	18770	18710	380
337	20230919	130900	49636730	18770	18770	18770	18770	0
338	20230919	130800	49636730	18770	18770	18770	18770	0
339	20230919	130700	49636730	18770	18770	18770	18770	0
340	20230919	130600	49636730	18770	18770	18770	18770	0
341	20230919	130500	49636730	18770	18770	18770	18770	1
342	20230919	130400	49617960	18770	18770	18770	18770	0
343	20230919	130300	49617960	18770	18770	18770	18770	0
344	20230919	130200	49617960	18770	18770	18770	18770	0
345	20230919	130100	49617960	18770	18770	18770	18770	0
346	20230919	130000	49617960	18770	18770	18770	18770	1
347	20230919	125900	49599190	18770	18770	18770	18770	0
348	20230919	125800	49599190	18770	18770	18770	18770	0
349	20230919	125700	49599190	18770	18770	18770	18770	0
350	20230919	125600	49599190	18770	18770	18770	18770	0
351	20230919	125500	49599190	18770	18770	18770	18770	0
352	20230919	125400	49599190	18770	18770	18770	18770	0
353	20230919	125300	49599190	18770	18770	18770	18770	0
354	20230919	125200	49599190	18770	18770	18770	18770	0
355	20230919	125100	49599190	18770	18770	18770	18770	1
356	20230919	125000	49580420	18770	18770	18770	18770	0
357	20230919	124900	49580420	18770	18770	18770	18770	0
358	20230919	124800	49580420	18770	18770	18770	18770	0
359	20230919	124700	49580420	18770	18770	18770	18770	0
360	20230919	124600	49580420	18770	18770	18770	18770	0
361	20230919	124500	49580420	18770	18770	18770	18770	0
362	20230919	124400	49580420	18770	18770	18770	18770	0
363	20230919	124300	49580420	18770	18770	18770	18770	0
364	20230919	124200	49580420	18770	18770	18770	18770	0
365	20230919	124100	49580420	18770	18770	18770	18770	1
366	20230919	124000	49561650	18760	18760	18760	18760	0
367	20230919	123900	49561650	18760	18760	18760	18760	0
368	20230919	123800	49561650	18760	18760	18760	18760	0
369	20230919	123700	49561650	18760	18760	18760	18760	0
370	20230919	123600	49561650	18760	18760	18760	18760	0
371	20230919	123500	49561650	18760	18760	18760	18760	0
372	20230919	123400	49561650	18760	18760	18760	18760	0
373	20230919	123300	49561650	18760	18760	18760	18760	0
374	20230919	123200	49561650	18760	18760	18760	18760	1
375	20230919	123100	49542890	18760	18760	18760	18760	0
376	20230919	123000	49542890	18760	18760	18760	18760	1
377	20230919	122900	49524130	18760	18760	18760	18760	1
378	20230919	122800	49505370	18760	18760	18760	18760	0
379	20230919	122700	49505370	18760	18760	18760	18760	0
380	20230919	122600	49505370	18760	18760	18760	18760	1
381	20230919	122500	49486610	18760	18760	18760	18760	0
382	20230919	122400	49486610	18760	18760	18760	18760	0
383	20230919	122300	49486610	18760	18760	18760	18760	0
384	20230919	122200	49486610	18760	18760	18760	18760	0
385	20230919	122100	49486610	18760	18760	18760	18760	2
386	20230919	122000	49449090	18760	18760	18760	18760	0
387	20230919	121900	49449090	18760	18760	18760	18760	0
388	20230919	121800	49449090	18760	18760	18760	18760	2
389	20230919	121700	49411570	18760	18760	18760	18760	1
390	20230919	121600	49392810	18780	18780	18780	18780	0
391	20230919	121500	49392810	18780	18780	18780	18780	6
392	20230919	121400	49280130	18780	18780	18780	18780	0
393	20230919	121300	49280130	18780	18780	18780	18780	2
394	20230919	121200	49242570	18760	18760	18760	18760	72
395	20230919	121100	47891850	18750	18750	18750	18750	1
396	20230919	121000	47873100	18730	18730	18730	18730	0
397	20230919	120900	47873100	18730	18730	18740	18730	3
398	20230919	120800	47816900	18730	18730	18730	18730	185
399	20230919	120700	44351850	18730	18730	18730	18730	0
400	20230919	120600	44351850	18730	18730	18730	18730	0
401	20230919	120500	44351850	18730	18730	18730	18730	0
402	20230919	120400	44351850	18730	18730	18730	18730	0
403	20230919	120300	44351850	18730	18730	18730	18730	0
404	20230919	120200	44351850	18730	18730	18730	18730	0
405	20230919	120100	44351850	18730	18730	18730	18730	2
406	20230919	120000	44314390	18710	18710	18710	18710	0
407	20230919	115900	44314390	18710	18710	18710	18710	0
408	20230919	115800	44314390	18710	18710	18710	18710	0
409	20230919	115700	44314390	18710	18710	18710	18710	0
410	20230919	115600	44314390	18710	18710	18710	18710	2
411	20230919	115500	44276970	18750	18750	18750	18750	1
412	20230919	115400	44258220	18750	18760	18760	18750	44
413	20230919	115300	43432900	18760	18770	18770	18760	227
414	20230919	115200	39173590	18790	18790	18790	18790	0
415	20230919	115100	39173590	18790	18790	18790	18790	7
416	20230919	115000	39042060	18800	18800	18820	18800	61
417	20230919	114900	37895220	18820	18820	18820	18820	0
418	20230919	114800	37895220	18820	18820	18820	18820	0
419	20230919	114700	37895220	18820	18820	18820	18820	0
420	20230919	114600	37895220	18820	18820	18820	18820	0
421	20230919	114500	37895220	18820	18820	18820	18820	0
422	20230919	114400	37895220	18820	18810	18820	18810	2
423	20230919	114300	37857590	18800	18810	18820	18800	5
424	20230919	114200	37763540	18820	18850	18850	18800	8
425	20230919	114100	37612840	18850	18830	18850	18830	5
426	20230919	114000	37518650	18840	18820	18840	18800	5
427	20230919	113900	37424540	18800	18820	18820	18800	277
428	20230919	113800	32211720	18820	18820	18820	18820	13
429	20230919	113700	31967060	18860	18860	18860	18860	0
430	20230919	113600	31967060	18860	18860	18860	18860	0
431	20230919	113500	31967060	18860	18860	18860	18860	1
432	20230919	113400	31948200	18860	18820	18860	18820	3
433	20230919	113300	31891670	18860	18860	18860	18860	0
434	20230919	113200	31891670	18860	18860	18860	18860	9
435	20230919	113100	31721930	18870	18870	18870	18870	1
436	20230919	113000	31703060	18860	18860	18860	18860	0
437	20230919	112900	31703060	18860	18860	18860	18860	1
438	20230919	112800	31684200	18860	18860	18860	18860	1
439	20230919	112700	31665340	18860	18860	18860	18860	0
440	20230919	112600	31665340	18860	18870	18870	18820	4
441	20230919	112500	31589920	18850	18850	18850	18850	0
442	20230919	112400	31589920	18850	18850	18850	18850	0
443	20230919	112300	31589920	18850	18850	18850	18850	16
444	20230919	112200	31288320	18870	18870	18870	18870	0
445	20230919	112100	31288320	18870	18870	18870	18870	0
446	20230919	112000	31288320	18870	18870	18870	18870	1
447	20230919	111900	31269450	18850	18860	18860	18850	2
448	20230919	111800	31231740	18850	18850	18850	18850	57
449	20230919	111700	30157290	18870	18870	18870	18870	0
450	20230919	111600	30157290	18870	18870	18870	18870	1
451	20230919	111500	30138420	18850	18850	18850	18850	1
452	20230919	111400	30119570	18870	18870	18870	18870	2
453	20230919	111300	30081830	18870	18860	18870	18860	3
454	20230919	111200	30025240	18860	18860	18860	18860	9
455	20230919	111100	29855500	18860	18870	18870	18860	2
456	20230919	111000	29817770	18860	18860	18860	18860	0
457	20230919	110900	29817770	18860	18860	18860	18860	1
458	20230919	110800	29798910	18850	18850	18850	18850	0
459	20230919	110700	29798910	18850	18850	18850	18850	0
460	20230919	110600	29798910	18850	18850	18850	18850	1
461	20230919	110500	29780060	18850	18860	18860	18850	3
462	20230919	110400	29723490	18860	18860	18860	18860	0
463	20230919	110300	29723490	18860	18860	18860	18860	0
464	20230919	110200	29723490	18860	18860	18860	18860	0
465	20230919	110100	29723490	18860	18860	18860	18860	0
466	20230919	110000	29723490	18860	18860	18860	18860	0
467	20230919	105900	29723490	18860	18860	18860	18860	0
468	20230919	105800	29723490	18860	18870	18870	18860	2
469	20230919	105700	29685760	18850	18870	18870	18850	8
470	20230919	105600	29534820	18870	18870	18870	18870	0
471	20230919	105500	29534820	18870	18870	18870	18870	0
472	20230919	105400	29534820	18870	18870	18870	18870	0
473	20230919	105300	29534820	18870	18870	18870	18870	0
474	20230919	105200	29534820	18870	18870	18870	18870	0
475	20230919	105100	29534820	18870	18870	18870	18870	4
476	20230919	105000	29459340	18870	18870	18870	18850	8
477	20230919	104900	29308400	18870	18870	18870	18870	4
478	20230919	104800	29232920	18870	18870	18870	18870	0
479	20230919	104700	29232920	18870	18870	18870	18870	0
480	20230919	104600	29232920	18870	18870	18870	18870	0
481	20230919	104500	29232920	18870	18850	18870	18850	4
482	20230919	104400	29157490	18850	18850	18850	18850	0
483	20230919	104300	29157490	18850	18850	18850	18850	0
484	20230919	104200	29157490	18850	18850	18850	18850	1
485	20230919	104100	29138640	18870	18870	18870	18870	1
486	20230919	104000	29119770	18870	18870	18870	18870	0
487	20230919	103900	29119770	18870	18860	18870	18860	2
488	20230919	103800	29082040	18870	18820	18870	18820	3
489	20230919	103700	29025480	18820	18870	18870	18810	4
490	20230919	103600	28950110	18850	18870	18870	18850	4
491	20230919	103500	28874650	18870	18860	18870	18860	3
492	20230919	103400	28818050	18850	18850	18850	18850	1
493	20230919	103300	28799200	18830	18830	18830	18830	0
494	20230919	103200	28799200	18830	18830	18830	18830	0
495	20230919	103100	28799200	18830	18830	18830	18830	1
496	20230919	103000	28780370	18840	18830	18840	18830	5
497	20230919	102900	28686210	18820	18820	18820	18820	1
498	20230919	102800	28667390	18820	18810	18820	18810	4
499	20230919	102700	28592120	18800	18800	18800	18800	11
500	20230919	102600	28385320	18790	18790	18790	18790	0
501	20230919	102500	28385320	18790	18780	18790	18780	4
502	20230919	102400	28310180	18770	18770	18770	18770	1
503	20230919	102300	28291410	18760	18760	18760	18760	2
504	20230919	102200	28253890	18760	18800	18800	18760	14
505	20230919	102100	27990780	18790	18790	18790	18790	1
506	20230919	102000	27971990	18790	18790	18790	18780	9
507	20230919	101900	27802890	18790	18790	18790	18790	13
508	20230919	101800	27558620	18800	18800	18800	18800	22
509	20230919	101700	27145020	18800	18800	18800	18800	64
510	20230919	101600	25941820	18800	18800	18800	18800	3
511	20230919	101500	25885420	18800	18800	18800	18800	1
512	20230919	101400	25866620	18800	18800	18800	18800	0
513	20230919	101300	25866620	18800	18800	18800	18800	1
514	20230919	101200	25847820	18800	18800	18800	18800	0
515	20230919	101100	25847820	18800	18800	18800	18800	0
516	20230919	101000	25847820	18800	18800	18800	18800	1
517	20230919	100900	25829020	18800	18800	18800	18800	1
518	20230919	100800	25810220	18800	18800	18800	18800	1
519	20230919	100700	25791420	18800	18800	18800	18800	0
520	20230919	100600	25791420	18800	18800	18800	18800	2
521	20230919	100500	25753820	18800	18800	18800	18800	1
522	20230919	100400	25735020	18800	18800	18800	18800	0
523	20230919	100300	25735020	18800	18800	18800	18800	1
524	20230919	100200	25716220	18800	18800	18800	18800	1
525	20230919	100100	25697420	18800	18800	18800	18800	0
526	20230919	100000	25697420	18800	18800	18800	18800	2
527	20230919	095900	25659820	18800	18800	18800	18800	1
528	20230919	095800	25641020	18800	18800	18800	18800	2
529	20230919	095700	25603420	18800	18800	18800	18800	0
530	20230919	095600	25603420	18800	18800	18800	18800	1
531	20230919	095500	25584620	18800	18800	18800	18800	1
532	20230919	095400	25565820	18800	18800	18800	18800	3
533	20230919	095300	25509420	18800	18800	18800	18800	1
534	20230919	095200	25490620	18800	18800	18800	18800	0
535	20230919	095100	25490620	18800	18800	18800	18800	2
536	20230919	095000	25453020	18800	18800	18800	18800	2
537	20230919	094900	25415420	18800	18800	18800	18800	1
538	20230919	094800	25396620	18820	18820	18820	18820	2
539	20230919	094700	25358980	18800	18850	18850	18800	142
540	20230919	094600	22688090	18860	18900	18900	18860	53
541	20230919	094500	21686960	18930	18930	18930	18930	0
542	20230919	094400	21686960	18930	18930	18930	18930	0
543	20230919	094300	21686960	18930	18930	18930	18930	1
544	20230919	094200	21668030	18930	18930	18930	18930	0
545	20230919	094100	21668030	18930	18900	18930	18900	6
546	20230919	094000	21554510	18900	18960	18960	18900	6
547	20230919	093900	21441020	18890	18910	18910	18890	78
548	20230919	093800	19966880	18990	18990	18990	18990	0
549	20230919	093700	19966880	18990	18990	18990	18990	0
550	20230919	093600	19966880	18990	18990	18990	18990	0
551	20230919	093500	19966880	18990	18990	18990	18990	0
552	20230919	093400	19966880	18990	18990	18990	18990	0
553	20230919	093300	19966880	18990	18990	18990	18990	0
554	20230919	093200	19966880	18990	18990	18990	18990	0
555	20230919	093100	19966880	18990	18990	18990	18990	0
556	20230919	093000	19966880	18990	18990	18990	18990	0
557	20230919	092900	19966880	18990	18990	18990	18990	0
558	20230919	092800	19966880	18990	18990	18990	18990	4
559	20230919	092700	19890920	18910	18910	18910	18910	20
560	20230919	092600	19512720	18910	18910	18910	18910	1
561	20230919	092500	19493810	19000	19030	19030	19000	269
562	20230919	092400	14382750	19030	19030	19070	19030	51
563	20230919	092300	13411380	19100	19100	19100	19100	0
564	20230919	092200	13411380	19100	19100	19100	19100	0
565	20230919	092100	13411380	19100	19100	19100	19100	0
566	20230919	092000	13411380	19100	19100	19100	19100	0
567	20230919	091900	13411380	19100	19100	19100	19100	0
568	20230919	091800	13411380	19100	19100	19100	19100	0
569	20230919	091700	13411380	19100	19100	19100	19100	0
570	20230919	091600	13411380	19100	19100	19100	19100	0
571	20230919	091500	13411380	19100	19100	19100	19100	60
572	20230919	091400	12265380	19130	18910	19130	18890	52
573	20230919	091300	11282390	19230	19230	19230	19230	0
574	20230919	091200	11282390	19230	19230	19230	19230	2
575	20230919	091100	11243930	19500	19500	19500	19500	0
576	20230919	091000	11243930	19500	18950	19500	18950	560
577	20230919	090900	378420	18900	18900	18900	18900	0
578	20230919	090800	378420	18900	18900	18900	18900	0
579	20230919	090700	378420	18900	18900	18900	18900	0
580	20230919	090600	378420	18900	18900	18900	18900	0
581	20230919	090500	378420	18900	18900	18900	18900	0
582	20230919	090400	378420	18900	18900	18900	18900	0
583	20230919	090300	378420	18900	18900	18900	18900	14
584	20230919	090200	113820	18970	18970	18970	18970	0
585	20230919	090100	113820	18970	18970	18970	18970	0
586	20230919	090000	113820	18970	18970	18970	18970	6