KissMeData/006840/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184400	83157460	18730	18730	18730	18730	9
3	20230911	184300	83157460	18730	18730	18730	18730	0
4	20230911	184200	83157460	18730	18730	18730	18730	0
5	20230911	184100	83157460	18730	18730	18730	18730	0
6	20230911	184000	83157460	18730	18730	18730	18730	0
7	20230911	183900	83157460	18730	18730	18730	18730	0
8	20230911	183800	83157460	18730	18730	18730	18730	0
9	20230911	183700	83157460	18730	18730	18730	18730	0
10	20230911	183600	83157460	18730	18730	18730	18730	0
11	20230911	183500	83157460	18730	18730	18730	18730	0
12	20230911	183400	83157460	18730	18730	18730	18730	0
13	20230911	183300	83157460	18730	18730	18730	18730	0
14	20230911	183200	83157460	18730	18730	18730	18730	0
15	20230911	183100	83157460	18730	18730	18730	18730	0
16	20230911	183000	83157460	18730	18730	18730	18730	0
17	20230911	182900	83157460	18730	18730	18730	18730	0
18	20230911	182800	83157460	18730	18730	18730	18730	0
19	20230911	182700	83157460	18730	18730	18730	18730	0
20	20230911	182600	83157460	18730	18730	18730	18730	0
21	20230911	182500	83157460	18730	18730	18730	18730	0
22	20230911	182400	83157460	18730	18730	18730	18730	0
23	20230911	182300	83157460	18730	18730	18730	18730	0
24	20230911	182200	83157460	18730	18730	18730	18730	0
25	20230911	182100	83157460	18730	18730	18730	18730	0
26	20230911	182000	83157460	18730	18730	18730	18730	0
27	20230911	181900	83157460	18730	18730	18730	18730	0
28	20230911	181800	83157460	18730	18730	18730	18730	0
29	20230911	181700	83157460	18730	18730	18730	18730	0
30	20230911	181600	83157460	18730	18730	18730	18730	0
31	20230911	181500	83157460	18730	18730	18730	18730	0
32	20230911	181400	83157460	18730	18730	18730	18730	9
33	20230911	181300	83157460	18730	18730	18730	18730	0
34	20230911	181200	83157460	18730	18730	18730	18730	0
35	20230911	181100	83157460	18730	18730	18730	18730	0
36	20230911	181000	83157460	18730	18730	18730	18730	0
37	20230911	180900	83157460	18730	18730	18730	18730	0
38	20230911	180800	83157460	18730	18730	18730	18730	0
39	20230911	180700	83157460	18730	18730	18730	18730	0
40	20230911	180600	83157460	18730	18730	18730	18730	0
41	20230911	180500	83157460	18730	18730	18730	18730	0
42	20230911	180400	83157460	18730	18730	18730	18730	0
43	20230911	180300	83157460	18730	18730	18730	18730	0
44	20230911	180200	83157460	18730	18730	18730	18730	0
45	20230911	180100	83157460	18730	18730	18730	18730	0
46	20230911	180000	83157460	18730	18730	18730	18730	0
47	20230911	175900	83157460	18730	18730	18730	18730	0
48	20230911	175800	83157460	18730	18730	18730	18730	0
49	20230911	175700	83157460	18730	18730	18730	18730	0
50	20230911	175600	83157460	18730	18730	18730	18730	0
51	20230911	175500	83157460	18730	18730	18730	18730	0
52	20230911	175400	83157460	18730	18730	18730	18730	0
53	20230911	175300	83157460	18730	18730	18730	18730	0
54	20230911	175200	83157460	18730	18730	18730	18730	0
55	20230911	175100	83157460	18730	18730	18730	18730	0
56	20230911	175000	83157460	18730	18730	18730	18730	0
57	20230911	174900	83157460	18730	18730	18730	18730	0
58	20230911	174800	83157460	18730	18730	18730	18730	0
59	20230911	174700	83157460	18730	18730	18730	18730	0
60	20230911	174600	83157460	18730	18730	18730	18730	0
61	20230911	174500	83157460	18730	18730	18730	18730	0
62	20230911	174400	83157460	18730	18730	18730	18730	9
63	20230911	174300	83157460	18730	18730	18730	18730	0
64	20230911	174200	83157460	18730	18730	18730	18730	0
65	20230911	174100	83157460	18730	18730	18730	18730	0
66	20230911	174000	83157460	18730	18730	18730	18730	0
67	20230911	173900	83157460	18730	18730	18730	18730	0
68	20230911	173800	83157460	18730	18730	18730	18730	0
69	20230911	173700	83157460	18730	18730	18730	18730	0
70	20230911	173600	83157460	18730	18730	18730	18730	0
71	20230911	173500	83157460	18730	18730	18730	18730	0
72	20230911	173400	83157460	18730	18730	18730	18730	0
73	20230911	173300	83157460	18730	18730	18730	18730	0
74	20230911	173200	83157460	18730	18730	18730	18730	0
75	20230911	173100	83157460	18730	18730	18730	18730	0
76	20230911	173000	83157460	18730	18730	18730	18730	0
77	20230911	172900	83157460	18730	18730	18730	18730	0
78	20230911	172800	83157460	18730	18730	18730	18730	0
79	20230911	172700	83157460	18730	18730	18730	18730	0
80	20230911	172600	83157460	18730	18730	18730	18730	0
81	20230911	172500	83157460	18730	18730	18730	18730	0
82	20230911	172400	83157460	18730	18730	18730	18730	0
83	20230911	172300	83157460	18730	18730	18730	18730	0
84	20230911	172200	83157460	18730	18730	18730	18730	0
85	20230911	172100	83157460	18730	18730	18730	18730	0
86	20230911	172000	83157460	18730	18730	18730	18730	0
87	20230911	171900	83157460	18730	18730	18730	18730	0
88	20230911	171800	83157460	18730	18730	18730	18730	0
89	20230911	171700	83157460	18730	18730	18730	18730	0
90	20230911	171600	83157460	18730	18730	18730	18730	0
91	20230911	171500	83157460	18730	18730	18730	18730	0
92	20230911	171400	83157460	18730	18730	18730	18730	9
93	20230911	171300	83157460	18730	18730	18730	18730	0
94	20230911	171200	83157460	18730	18730	18730	18730	0
95	20230911	171100	83157460	18730	18730	18730	18730	0
96	20230911	171000	83157460	18730	18730	18730	18730	0
97	20230911	170900	83157460	18730	18730	18730	18730	0
98	20230911	170800	83157460	18730	18730	18730	18730	0
99	20230911	170700	83157460	18730	18730	18730	18730	0
100	20230911	170600	83157460	18730	18730	18730	18730	0
101	20230911	170500	83157460	18730	18730	18730	18730	0
102	20230911	170400	83157460	18730	18730	18730	18730	0
103	20230911	170300	83157460	18730	18730	18730	18730	0
104	20230911	170200	83157460	18730	18730	18730	18730	0
105	20230911	170100	83157460	18730	18730	18730	18730	0
106	20230911	170000	83157460	18730	18730	18730	18730	0
107	20230911	165900	83157460	18730	18730	18730	18730	0
108	20230911	165800	83157460	18730	18730	18730	18730	0
109	20230911	165700	83157460	18730	18730	18730	18730	0
110	20230911	165600	83157460	18730	18730	18730	18730	0
111	20230911	165500	83157460	18730	18730	18730	18730	0
112	20230911	165400	83157460	18730	18730	18730	18730	0
113	20230911	165300	83157460	18730	18730	18730	18730	0
114	20230911	165200	83157460	18730	18730	18730	18730	0
115	20230911	165100	83157460	18730	18730	18730	18730	0
116	20230911	165000	83157460	18730	18730	18730	18730	0
117	20230911	164900	83157460	18730	18730	18730	18730	0
118	20230911	164800	83157460	18730	18730	18730	18730	0
119	20230911	164700	83157460	18730	18730	18730	18730	0
120	20230911	164600	83157460	18730	18730	18730	18730	0
121	20230911	164500	83157460	18730	18730	18730	18730	0
122	20230911	164400	83157460	18730	18730	18730	18730	9
123	20230911	164300	83157460	18730	18730	18730	18730	0
124	20230911	164200	83157460	18730	18730	18730	18730	0
125	20230911	164100	83157460	18730	18730	18730	18730	0
126	20230911	164000	83157460	18730	18730	18730	18730	0
127	20230911	163900	83157460	18730	18730	18730	18730	0
128	20230911	163800	83157460	18730	18730	18730	18730	0
129	20230911	163700	83157460	18730	18730	18730	18730	0
130	20230911	163600	83157460	18730	18730	18730	18730	0
131	20230911	163500	83157460	18730	18730	18730	18730	0
132	20230911	163400	83157460	18730	18730	18730	18730	0
133	20230911	163300	83157460	18730	18730	18730	18730	0
134	20230911	163200	83157460	18730	18730	18730	18730	0
135	20230911	163100	83157460	18730	18730	18730	18730	0
136	20230911	163000	83157460	18730	18730	18730	18730	0
137	20230911	162900	83157460	18730	18730	18730	18730	0
138	20230911	162800	83157460	18730	18730	18730	18730	0
139	20230911	162700	83157460	18730	18730	18730	18730	0
140	20230911	162600	83157460	18730	18730	18730	18730	0
141	20230911	162500	83157460	18730	18730	18730	18730	0
142	20230911	162400	83157460	18730	18730	18730	18730	0
143	20230911	162300	83157460	18730	18730	18730	18730	0
144	20230911	162200	83157460	18730	18730	18730	18730	0
145	20230911	162100	83157460	18730	18730	18730	18730	0
146	20230911	162000	83157460	18730	18730	18730	18730	0
147	20230911	161900	83157460	18730	18730	18730	18730	0
148	20230911	161800	83157460	18730	18730	18730	18730	0
149	20230911	161700	83157460	18730	18730	18730	18730	0
150	20230911	161600	83157460	18730	18730	18730	18730	0
151	20230911	161500	83157460	18730	18730	18730	18730	0
152	20230911	161400	83157460	18730	18730	18730	18730	9
153	20230911	161300	83157460	18730	18730	18730	18730	0
154	20230911	161200	83157460	18730	18730	18730	18730	0
155	20230911	161100	83157460	18730	18730	18730	18730	0
156	20230911	161000	83157460	18730	18730	18730	18730	0
157	20230911	160900	83157460	18730	18730	18730	18730	0
158	20230911	160800	83157460	18730	18730	18730	18730	0
159	20230911	160700	83157460	18730	18730	18730	18730	0
160	20230911	160600	83157460	18730	18730	18730	18730	0
161	20230911	160500	83157460	18730	18730	18730	18730	0
162	20230911	160400	83157460	18730	18730	18730	18730	0
163	20230911	160300	83157460	18730	18730	18730	18730	0
164	20230911	160200	83157460	18730	18730	18730	18730	0
165	20230911	160100	83157460	18730	18730	18730	18730	0
166	20230911	160000	83157460	18730	18730	18730	18730	0
167	20230911	155900	83157460	18730	18730	18730	18730	0
168	20230911	155800	83157460	18730	18730	18730	18730	0
169	20230911	155700	83157460	18730	18730	18730	18730	0
170	20230911	155600	83157460	18730	18730	18730	18730	0
171	20230911	155500	83157460	18730	18730	18730	18730	0
172	20230911	155400	83157460	18730	18730	18730	18730	0
173	20230911	155300	83157460	18730	18730	18730	18730	0
174	20230911	155200	83157460	18730	18730	18730	18730	0
175	20230911	155100	83157460	18730	18730	18730	18730	0
176	20230911	155000	83157460	18730	18730	18730	18730	0
177	20230911	154900	83157460	18730	18730	18730	18730	0
178	20230911	154800	83157460	18730	18730	18730	18730	0
179	20230911	154700	83157460	18730	18730	18730	18730	0
180	20230911	154600	83157460	18730	18730	18730	18730	0
181	20230911	154500	83157460	18730	18730	18730	18730	0
182	20230911	154400	83157460	18730	18730	18730	18730	9
183	20230911	154300	83157460	18730	18730	18730	18730	0
184	20230911	154200	83157460	18730	18730	18730	18730	0
185	20230911	154100	83157460	18730	18730	18730	18730	0
186	20230911	154000	83157460	18730	18730	18730	18730	0
187	20230911	153900	83157460	18730	18730	18730	18730	0
188	20230911	153800	83157460	18730	18730	18730	18730	0
189	20230911	153700	83157460	18730	18730	18730	18730	0
190	20230911	153600	83157460	18730	18730	18730	18730	0
191	20230911	153500	83157460	18730	18730	18730	18730	0
192	20230911	153400	83157460	18730	18730	18730	18730	0
193	20230911	153300	83157460	18730	18730	18730	18730	0
194	20230911	153200	83157460	18730	18730	18730	18730	0
195	20230911	153100	83157460	18730	18730	18730	18730	0
196	20230911	153000	83157460	18730	18730	18730	18730	9
197	20230911	152900	82988890	18730	18730	18730	18730	0
198	20230911	152800	82988890	18730	18730	18730	18730	0
199	20230911	152700	82988890	18730	18730	18730	18730	0
200	20230911	152600	82988890	18730	18730	18730	18730	0
201	20230911	152500	82988890	18730	18730	18730	18730	0
202	20230911	152400	82988890	18730	18730	18730	18730	0
203	20230911	152300	82988890	18730	18730	18730	18730	0
204	20230911	152200	82988890	18730	18730	18730	18730	0
205	20230911	152100	82988890	18730	18730	18730	18730	0
206	20230911	152000	82988890	18730	18730	18730	18730	0
207	20230911	151900	82988890	18730	18710	18730	18660	13
208	20230911	151800	82745920	18710	18710	18710	18710	6
209	20230911	151700	82633660	18730	18700	18730	18660	31
210	20230911	151600	82054670	18730	18730	18730	18730	0
211	20230911	151500	82054670	18730	18730	18730	18730	0
212	20230911	151400	82054670	18730	18730	18730	18730	1
213	20230911	151300	82035940	18720	18700	18720	18700	3
214	20230911	151200	81979800	18730	18730	18730	18730	0
215	20230911	151100	81979800	18730	18740	18740	18730	4
216	20230911	151000	81904850	18730	18710	18730	18710	4
217	20230911	150900	81829980	18700	18700	18700	18700	0
218	20230911	150800	81829980	18700	18700	18700	18700	4
219	20230911	150700	81755180	18700	18700	18700	18700	1
220	20230911	150600	81736480	18690	18690	18690	18690	9
221	20230911	150500	81568270	18690	18680	18690	18680	3
222	20230911	150400	81512220	18680	18680	18680	18680	1
223	20230911	150300	81493540	18680	18680	18680	18680	1
224	20230911	150200	81474860	18680	18680	18680	18680	1
225	20230911	150100	81456180	18680	18680	18680	18680	1
226	20230911	150000	81437500	18690	18680	18690	18680	2
227	20230911	145900	81400130	18680	18680	18680	18680	2
228	20230911	145800	81362770	18680	18680	18680	18680	1
229	20230911	145700	81344090	18680	18680	18680	18680	67
230	20230911	145600	80092530	18680	18680	18680	18680	61
231	20230911	145500	78953050	18700	18680	18700	18680	4
232	20230911	145400	78878290	18700	18680	18700	18680	4
233	20230911	145300	78803530	18700	18700	18700	18700	2
234	20230911	145200	78766130	18680	18680	18680	18680	67
235	20230911	145100	77514570	18680	18680	18680	18680	2
236	20230911	145000	77477210	18710	18710	18710	18710	1
237	20230911	144900	77458500	18680	18720	18720	18680	3
238	20230911	144800	77402420	18680	18680	18680	18680	1
239	20230911	144700	77383740	18680	18680	18680	18680	2
240	20230911	144600	77346380	18680	18680	18680	18680	0
241	20230911	144500	77346380	18680	18670	18680	18670	10
242	20230911	144400	77159640	18680	18660	18680	18660	2
243	20230911	144300	77122300	18680	18680	18680	18680	1
244	20230911	144200	77103620	18660	18660	18660	18660	2
245	20230911	144100	77066300	18660	18660	18660	18660	1
246	20230911	144000	77047640	18660	18660	18660	18660	2
247	20230911	143900	77010320	18680	18680	18680	18680	1
248	20230911	143800	76991640	18660	18680	18680	18660	6
249	20230911	143700	76879630	18660	18660	18680	18660	3
250	20230911	143600	76823630	18660	18640	18660	18640	33
251	20230911	143500	76208180	18640	18640	18640	18640	0
252	20230911	143400	76208180	18640	18640	18640	18640	4
253	20230911	143300	76133620	18640	18640	18640	18640	1
254	20230911	143200	76114980	18640	18640	18640	18640	0
255	20230911	143100	76114980	18640	18640	18640	18640	2
256	20230911	143000	76077700	18640	18640	18640	18640	2
257	20230911	142900	76040420	18640	18640	18640	18640	34
258	20230911	142800	75406660	18650	18640	18650	18640	2
259	20230911	142700	75369370	18640	18640	18640	18640	2
260	20230911	142600	75332090	18640	18640	18640	18640	1
261	20230911	142500	75313450	18650	18650	18650	18650	1
262	20230911	142400	75294800	18640	18650	18650	18640	3
263	20230911	142300	75238870	18650	18640	18650	18640	3
264	20230911	142200	75182940	18650	18640	18650	18640	2
265	20230911	142100	75145650	18650	18650	18650	18650	1
266	20230911	142000	75127000	18640	18620	18640	18620	15
267	20230911	141900	74847550	18620	18620	18620	18620	11
268	20230911	141800	74642730	18620	18620	18620	18620	6
269	20230911	141700	74531010	18620	18620	18620	18620	1
270	20230911	141600	74512390	18620	18670	18670	18620	169
271	20230911	141500	71361160	18670	18670	18670	18670	3
272	20230911	141400	71305150	18670	18670	18670	18670	1
273	20230911	141300	71286480	18670	18670	18670	18670	1
274	20230911	141200	71267810	18680	18670	18680	18670	5
275	20230911	141100	71174450	18670	18670	18670	18670	2
276	20230911	141000	71137110	18670	18680	18680	18670	2
277	20230911	140900	71099760	18670	18670	18670	18670	3
278	20230911	140800	71043750	18670	18670	18670	18670	3
279	20230911	140700	70987740	18670	18670	18670	18670	1
280	20230911	140600	70969070	18670	18670	18670	18670	3
281	20230911	140500	70913060	18670	18670	18670	18670	2
282	20230911	140400	70875720	18670	18670	18670	18670	6
283	20230911	140300	70763700	18670	18670	18670	18670	1
284	20230911	140200	70745030	18680	18670	18680	18670	2
285	20230911	140100	70707680	18680	18680	18680	18680	2
286	20230911	140000	70670320	18680	18680	18680	18680	1
287	20230911	135900	70651640	18680	18680	18680	18680	5
288	20230911	135800	70558240	18680	18680	18680	18680	3
289	20230911	135700	70502200	18680	18680	18680	18680	2
290	20230911	135600	70464840	18710	18710	18710	18710	0
291	20230911	135500	70464840	18710	18710	18710	18710	2
292	20230911	135400	70427420	18710	18710	18710	18710	3
293	20230911	135300	70371290	18710	18710	18710	18710	1
294	20230911	135200	70352580	18710	18710	18710	18710	3
295	20230911	135100	70296450	18710	18710	18710	18710	2
296	20230911	135000	70259030	18710	18710	18710	18710	2
297	20230911	134900	70221610	18710	18710	18710	18710	0
298	20230911	134800	70221610	18710	18720	18720	18710	3
299	20230911	134700	70165470	18710	18710	18710	18710	1
300	20230911	134600	70146760	18730	18730	18730	18730	2
301	20230911	134500	70109300	18710	18730	18730	18710	3
302	20230911	134400	70053150	18710	18710	18710	18710	2
303	20230911	134300	70015730	18730	18710	18730	18710	2
304	20230911	134200	69978290	18710	18710	18710	18710	0
305	20230911	134100	69978290	18710	18710	18710	18710	2
306	20230911	134000	69940870	18710	18710	18710	18710	1
307	20230911	133900	69922160	18710	18710	18710	18710	0
308	20230911	133800	69922160	18710	18710	18710	18710	2
309	20230911	133700	69884740	18710	18720	18740	18710	35
310	20230911	133600	69229060	18710	18710	18710	18710	2
311	20230911	133500	69191640	18710	18710	18710	18710	0
312	20230911	133400	69191640	18710	18710	18710	18710	3
313	20230911	133300	69135510	18710	18710	18710	18710	3
314	20230911	133200	69079380	18710	18710	18710	18710	0
315	20230911	133100	69079380	18710	18710	18710	18710	2
316	20230911	133000	69041960	18710	18710	18710	18710	2
317	20230911	132900	69004540	18710	18710	18710	18710	2
318	20230911	132800	68967120	18710	18710	18710	18710	1
319	20230911	132700	68948410	18710	18710	18710	18710	1
320	20230911	132600	68929700	18710	18710	18710	18710	3
321	20230911	132500	68873570	18710	18710	18710	18710	1
322	20230911	132400	68854860	18710	18710	18710	18710	0
323	20230911	132300	68854860	18710	18710	18710	18710	7
324	20230911	132200	68723890	18710	18710	18710	18710	2
325	20230911	132100	68686470	18710	18710	18710	18710	0
326	20230911	132000	68686470	18710	18710	18710	18710	2
327	20230911	131900	68649050	18710	18710	18710	18710	3
328	20230911	131800	68592920	18710	18710	18710	18710	7
329	20230911	131700	68461950	18710	18710	18710	18710	0
330	20230911	131600	68461950	18710	18710	18710	18710	1
331	20230911	131500	68443240	18710	18710	18710	18710	3
332	20230911	131400	68387110	18730	18730	18730	18730	0
333	20230911	131300	68387110	18730	18730	18730	18730	4
334	20230911	131200	68312190	18720	18720	18720	18720	1
335	20230911	131100	68293470	18720	18710	18720	18710	7
336	20230911	131000	68162450	18710	18710	18710	18710	1
337	20230911	130900	68143740	18720	18720	18720	18720	3
338	20230911	130800	68087580	18720	18720	18720	18720	4
339	20230911	130700	68012700	18720	18720	18720	18720	1
340	20230911	130600	67993980	18720	18720	18720	18720	3
341	20230911	130500	67937820	18720	18720	18720	18720	1
342	20230911	130400	67919100	18720	18720	18720	18720	3
343	20230911	130300	67862940	18720	18720	18720	18720	0
344	20230911	130200	67862940	18720	18730	18730	18720	69
345	20230911	130100	66571250	18730	18730	18730	18730	1
346	20230911	130000	66552520	18730	18730	18730	18730	6
347	20230911	125900	66440140	18720	18720	18720	18720	3
348	20230911	125800	66383980	18720	18720	18720	18720	3
349	20230911	125700	66327820	18720	18720	18720	18720	2
350	20230911	125600	66290380	18720	18720	18720	18720	1
351	20230911	125500	66271660	18720	18720	18720	18720	3
352	20230911	125400	66215500	18720	18720	18720	18720	2
353	20230911	125300	66178060	18720	18720	18720	18720	3
354	20230911	125200	66121900	18720	18720	18720	18720	24
355	20230911	125100	65672620	18720	18720	18720	18720	4
356	20230911	125000	65597740	18720	18720	18720	18720	3
357	20230911	124900	65541580	18720	18720	18720	18720	1
358	20230911	124800	65522860	18720	18720	18720	18720	2
359	20230911	124700	65485420	18720	18720	18720	18720	3
360	20230911	124600	65429260	18720	18720	18720	18720	1
361	20230911	124500	65410540	18720	18720	18720	18720	0
362	20230911	124400	65410540	18720	18740	18740	18720	3
363	20230911	124300	65354360	18740	18740	18740	18740	3
364	20230911	124200	65298140	18740	18740	18740	18740	1
365	20230911	124100	65279400	18740	18740	18740	18740	2
366	20230911	124000	65241920	18740	18740	18740	18740	4
367	20230911	123900	65166960	18740	18740	18740	18740	3
368	20230911	123800	65110740	18740	18740	18740	18740	3
369	20230911	123700	65054520	18740	18740	18740	18740	4
370	20230911	123600	64979560	18740	18740	18740	18740	4
371	20230911	123500	64904600	18740	18740	18740	18740	1
372	20230911	123400	64885860	18740	18740	18740	18740	3
373	20230911	123300	64829640	18740	18740	18740	18740	4
374	20230911	123200	64754680	18740	18740	18740	18740	3
375	20230911	123100	64698460	18740	18740	18740	18740	1
376	20230911	123000	64679720	18740	18740	18740	18740	2
377	20230911	122900	64642240	18740	18740	18740	18740	5
378	20230911	122800	64548540	18740	18740	18740	18740	1
379	20230911	122700	64529800	18740	18740	18740	18740	4
380	20230911	122600	64454840	18740	18740	18740	18740	2
381	20230911	122500	64417360	18740	18740	18740	18740	3
382	20230911	122400	64361140	18740	18740	18740	18740	0
383	20230911	122300	64361140	18740	18740	18740	18740	1
384	20230911	122200	64342400	18740	18740	18740	18740	2
385	20230911	122100	64304920	18740	18720	18740	18720	221
386	20230911	122000	60163420	18720	18740	18740	18720	97
387	20230911	121900	58345660	18740	18740	18740	18720	595
388	20230911	121800	47195620	18730	18730	18730	18730	3
389	20230911	121700	47139430	18730	18730	18730	18730	0
390	20230911	121600	47139430	18730	18740	18740	18730	45
391	20230911	121500	46296250	18740	18760	18760	18740	2
392	20230911	121400	46258750	18740	18740	18740	18740	3
393	20230911	121300	46202530	18740	18740	18740	18740	0
394	20230911	121200	46202530	18740	18740	18740	18740	3
395	20230911	121100	46146310	18740	18740	18740	18740	1
396	20230911	121000	46127570	18740	18740	18740	18740	0
397	20230911	120900	46127570	18740	18740	18740	18740	2
398	20230911	120800	46090090	18740	18740	18740	18740	1
399	20230911	120700	46071350	18740	18740	18740	18740	4
400	20230911	120600	45996390	18740	18740	18740	18740	1
401	20230911	120500	45977650	18740	18740	18740	18740	2
402	20230911	120400	45940170	18740	18740	18740	18740	1
403	20230911	120300	45921430	18740	18740	18740	18740	0
404	20230911	120200	45921430	18740	18740	18740	18740	2
405	20230911	120100	45883950	18740	18740	18740	18740	3
406	20230911	120000	45827730	18740	18740	18740	18740	2
407	20230911	115900	45790250	18760	18760	18760	18760	0
408	20230911	115800	45790250	18760	18760	18760	18760	1
409	20230911	115700	45771490	18740	18790	18790	18740	787
410	20230911	115600	31008800	18790	18790	18790	18790	0
411	20230911	115500	31008800	18790	18790	18790	18790	1
412	20230911	115400	30990010	18790	18790	18790	18790	3
413	20230911	115300	30933640	18790	18790	18790	18790	1
414	20230911	115200	30914850	18790	18790	18790	18790	0
415	20230911	115100	30914850	18790	18790	18790	18790	2
416	20230911	115000	30877270	18780	18780	18780	18780	3
417	20230911	114900	30820930	18780	18780	18780	18780	1
418	20230911	114800	30802150	18780	18780	18780	18780	0
419	20230911	114700	30802150	18780	18780	18780	18780	3
420	20230911	114600	30745810	18790	18790	18790	18790	1
421	20230911	114500	30727020	18790	18790	18790	18790	0
422	20230911	114400	30727020	18790	18790	18790	18790	13
423	20230911	114300	30482750	18780	18780	18780	18780	3
424	20230911	114200	30426410	18780	18780	18780	18780	2
425	20230911	114100	30388850	18780	18780	18780	18780	0
426	20230911	114000	30388850	18780	18780	18780	18780	1
427	20230911	113900	30370070	18780	18780	18780	18780	2
428	20230911	113800	30332510	18780	18780	18780	18780	39
429	20230911	113700	29600090	18780	18780	18780	18780	2
430	20230911	113600	29562530	18780	18780	18780	18780	3
431	20230911	113500	29506190	18780	18780	18780	18780	2
432	20230911	113400	29468630	18780	18780	18780	18780	0
433	20230911	113300	29468630	18780	18780	18780	18780	1
434	20230911	113200	29449850	18780	18780	18780	18780	2
435	20230911	113100	29412290	18780	18780	18780	18780	1
436	20230911	113000	29393510	18780	18780	18780	18780	2
437	20230911	112900	29355950	18780	18780	18780	18780	2
438	20230911	112800	29318390	18790	18800	18800	18790	3
439	20230911	112700	29262010	18790	18790	18790	18790	1
440	20230911	112600	29243220	18780	18780	18780	18780	2
441	20230911	112500	29205660	18800	18790	18800	18780	5
442	20230911	112400	29111690	18790	18790	18790	18790	1
443	20230911	112300	29092900	18780	18780	18780	18780	2
444	20230911	112200	29055340	18780	18780	18780	18780	1
445	20230911	112100	29036560	18780	18780	18780	18780	2
446	20230911	112000	28999000	18790	18790	18790	18790	0
447	20230911	111900	28999000	18790	18790	18790	18790	3
448	20230911	111800	28942630	18790	18790	18790	18790	1
449	20230911	111700	28923840	18790	18800	18800	18790	16
450	20230911	111600	28623050	18800	18800	18800	18800	23
451	20230911	111500	28190650	18800	18800	18800	18800	114
452	20230911	111400	26047450	18780	18780	18780	18780	1
453	20230911	111300	26028670	18780	18780	18780	18780	0
454	20230911	111200	26028670	18780	18780	18780	18780	2
455	20230911	111100	25991110	18770	18770	18770	18770	3
456	20230911	111000	25934800	18790	18770	18790	18770	3
457	20230911	110900	25878450	18770	18770	18770	18770	0
458	20230911	110800	25878450	18770	18770	18770	18770	3
459	20230911	110700	25822140	18770	18770	18770	18770	1
460	20230911	110600	25803370	18770	18770	18770	18770	0
461	20230911	110500	25803370	18770	18770	18770	18770	3
462	20230911	110400	25747060	18770	18770	18770	18770	2
463	20230911	110300	25709520	18770	18770	18770	18770	1
464	20230911	110200	25690750	18770	18770	18770	18770	0
465	20230911	110100	25690750	18770	18770	18770	18770	2
466	20230911	110000	25653210	18770	18770	18770	18770	2
467	20230911	105900	25615670	18770	18770	18770	18770	3
468	20230911	105800	25559360	18770	18770	18770	18770	1
469	20230911	105700	25540590	18770	18770	18770	18770	4
470	20230911	105600	25465510	18770	18770	18770	18770	5
471	20230911	105500	25371660	18770	18770	18770	18770	2
472	20230911	105400	25334120	18770	18770	18770	18770	3
473	20230911	105300	25277810	18770	18780	18780	18770	5
474	20230911	105200	25183940	18780	18780	18780	18780	2
475	20230911	105100	25146380	18780	18780	18780	18780	4
476	20230911	105000	25071260	18780	18820	18820	18780	6
477	20230911	104900	24958460	18800	18770	18800	18770	5
478	20230911	104800	24864560	18770	18770	18770	18770	3
479	20230911	104700	24808250	18770	18770	18770	18770	3
480	20230911	104600	24751940	18770	18770	18770	18770	4
481	20230911	104500	24676860	18770	18770	18770	18770	3
482	20230911	104400	24620550	18770	18770	18770	18770	5
483	20230911	104300	24526700	18770	18780	18780	18770	3
484	20230911	104200	24470370	18780	18780	18780	18780	5
485	20230911	104100	24376470	18780	18770	18780	18770	5
486	20230911	104000	24282590	18770	18770	18770	18770	5
487	20230911	103900	24188740	18770	18770	18770	18770	3
488	20230911	103800	24132430	18770	18770	18770	18770	2
489	20230911	103700	24094890	18770	18770	18770	18770	4
490	20230911	103600	24019810	18770	18770	18770	18770	3
491	20230911	103500	23963500	18780	18770	18780	18770	7
492	20230911	103400	23832100	18770	18770	18770	18770	2
493	20230911	103300	23794560	18770	18770	18770	18770	4
494	20230911	103200	23719480	18770	18770	18770	18770	4
495	20230911	103100	23644400	18770	18770	18770	18770	5
496	20230911	103000	23550550	18770	18770	18770	18770	3
497	20230911	102900	23494240	18770	18770	18770	18770	4
498	20230911	102800	23419160	18770	18770	18770	18770	3
499	20230911	102700	23362850	18770	18770	18770	18770	1
500	20230911	102600	23344080	18770	18770	18770	18770	5
501	20230911	102500	23250230	18770	18770	18770	18760	7
502	20230911	102400	23118850	18770	18770	18770	18770	5
503	20230911	102300	23025000	18770	18770	18770	18770	2
504	20230911	102200	22987460	18770	18770	18770	18770	5
505	20230911	102100	22893610	18800	18770	18800	18770	3
506	20230911	102000	22837270	18800	18800	18800	18800	5
507	20230911	101900	22743270	18800	18800	18800	18800	2
508	20230911	101800	22705670	18810	18810	18810	18810	0
509	20230911	101700	22705670	18810	18810	18810	18810	0
510	20230911	101600	22705670	18810	18810	18810	18810	0
511	20230911	101500	22705670	18810	18800	18820	18800	4
512	20230911	101400	22630440	18800	18800	18800	18800	2
513	20230911	101300	22592840	18800	18800	18800	18800	0
514	20230911	101200	22592840	18800	18800	18800	18800	14
515	20230911	101100	22329640	18790	18800	18800	18790	2
516	20230911	101000	22292050	18790	18800	18800	18760	4
517	20230911	100900	22216910	18800	18800	18800	18800	0
518	20230911	100800	22216910	18800	18800	18800	18800	0
519	20230911	100700	22216910	18800	18800	18800	18800	0
520	20230911	100600	22216910	18800	18750	18810	18750	10
521	20230911	100500	22029070	18750	18810	18810	18750	80
522	20230911	100400	20525370	18810	18810	18810	18810	5
523	20230911	100300	20431320	18810	18810	18810	18810	5
524	20230911	100200	20337270	18810	18810	18810	18810	4
525	20230911	100100	20262030	18830	18830	18830	18830	0
526	20230911	100000	20262030	18830	18830	18830	18830	0
527	20230911	095900	20262030	18830	18830	18830	18830	2
528	20230911	095800	20224370	18810	18810	18810	18810	2
529	20230911	095700	20186750	18810	18810	18810	18810	2
530	20230911	095600	20149130	18810	18810	18810	18810	4
531	20230911	095500	20073890	18810	18810	18820	18810	4
532	20230911	095400	19998630	18820	18820	18820	18820	2
533	20230911	095300	19960990	18810	18880	18880	18810	62
534	20230911	095200	18793060	18880	18890	18890	18880	3
535	20230911	095100	18736410	18880	18880	18880	18880	2
536	20230911	095000	18698650	18890	18890	18890	18890	1
537	20230911	094900	18679760	18930	18930	18930	18930	0
538	20230911	094800	18679760	18930	18930	18930	18930	0
539	20230911	094700	18679760	18930	18880	18930	18880	3
540	20230911	094600	18623070	18880	18900	18900	18860	14
541	20230911	094500	18358710	18820	18820	18820	18820	1
542	20230911	094400	18339890	18900	18900	18900	18900	0
543	20230911	094300	18339890	18900	18900	18900	18900	1
544	20230911	094200	18320990	18900	18900	18900	18900	0
545	20230911	094100	18320990	18900	18900	18900	18900	2
546	20230911	094000	18283190	18820	18820	18820	18820	3
547	20230911	093900	18226730	18810	18810	18810	18810	2
548	20230911	093800	18189110	18810	18810	18810	18810	2
549	20230911	093700	18151490	18810	18810	18810	18810	2
550	20230911	093600	18113870	18810	18810	18810	18810	5
551	20230911	093500	18019820	18810	18800	18810	18800	7
552	20230911	093400	17888170	18800	18800	18800	18800	3
553	20230911	093300	17831770	18800	18800	18800	18800	2
554	20230911	093200	17794170	18800	18800	18800	18800	0
555	20230911	093100	17794170	18800	18800	18800	18800	43
556	20230911	093000	16985770	18800	18800	18800	18800	21
557	20230911	092900	16590970	18790	18790	18790	18790	7
558	20230911	092800	16459440	18790	18750	18790	18750	17
559	20230911	092700	16140090	18750	18750	18750	18750	2
560	20230911	092600	16102590	18750	18750	18750	18750	2
561	20230911	092500	16065090	18750	18750	18750	18750	2
562	20230911	092400	16027590	18740	18740	18740	18740	2
563	20230911	092300	15990110	18740	18740	18740	18740	2
564	20230911	092200	15952630	18740	18710	18740	18710	65
565	20230911	092100	14735240	18710	18690	18710	18690	56
566	20230911	092000	13687500	18670	18650	18670	18650	30
567	20230911	091900	13127690	18620	18620	18620	18620	3
568	20230911	091800	13071830	18670	18670	18670	18670	0
569	20230911	091700	13071830	18670	18670	18670	18670	5
570	20230911	091600	12978480	18670	18670	18670	18670	532
571	20230911	091500	3046040	18670	18670	18670	18670	2
572	20230911	091400	3008700	18670	18670	18670	18670	2
573	20230911	091300	2971360	18670	18670	18670	18670	2
574	20230911	091200	2934020	18670	18670	18670	18670	2
575	20230911	091100	2896680	18670	18670	18670	18670	2
576	20230911	091000	2859340	18670	18680	18680	18670	3
577	20230911	090900	2803320	18680	18680	18680	18680	9
578	20230911	090800	2635200	18680	18680	18680	18680	0
579	20230911	090700	2635200	18680	18680	18680	18680	0
580	20230911	090600	2635200	18680	18940	18940	18670	129
581	20230911	090500	224350	18700	18700	18700	18700	0
582	20230911	090400	224350	18700	18700	18700	18700	0
583	20230911	090300	224350	18700	18700	18700	18700	1
584	20230911	090200	205650	18950	18950	18950	18950	0
585	20230911	090100	205650	18950	18950	18950	18950	0
586	20230911	090000	205650	18950	18670	18950	18670	11