KissMeData/006840/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184400	49573930	18730	18730	18730	18730	689
3	20230914	184300	49573930	18730	18730	18730	18730	0
4	20230914	184200	49573930	18730	18730	18730	18730	0
5	20230914	184100	49573930	18730	18730	18730	18730	0
6	20230914	184000	49573930	18730	18730	18730	18730	0
7	20230914	183900	49573930	18730	18730	18730	18730	0
8	20230914	183800	49573930	18730	18730	18730	18730	0
9	20230914	183700	49573930	18730	18730	18730	18730	0
10	20230914	183600	49573930	18730	18730	18730	18730	0
11	20230914	183500	49573930	18730	18730	18730	18730	0
12	20230914	183400	49573930	18730	18730	18730	18730	0
13	20230914	183300	49573930	18730	18730	18730	18730	0
14	20230914	183200	49573930	18730	18730	18730	18730	0
15	20230914	183100	49573930	18730	18730	18730	18730	0
16	20230914	183000	49573930	18730	18730	18730	18730	0
17	20230914	182900	49573930	18730	18730	18730	18730	0
18	20230914	182800	49573930	18730	18730	18730	18730	0
19	20230914	182700	49573930	18730	18730	18730	18730	0
20	20230914	182600	49573930	18730	18730	18730	18730	0
21	20230914	182500	49573930	18730	18730	18730	18730	0
22	20230914	182400	49573930	18730	18730	18730	18730	0
23	20230914	182300	49573930	18730	18730	18730	18730	0
24	20230914	182200	49573930	18730	18730	18730	18730	0
25	20230914	182100	49573930	18730	18730	18730	18730	0
26	20230914	182000	49573930	18730	18730	18730	18730	0
27	20230914	181900	49573930	18730	18730	18730	18730	0
28	20230914	181800	49573930	18730	18730	18730	18730	0
29	20230914	181700	49573930	18730	18730	18730	18730	0
30	20230914	181600	49573930	18730	18730	18730	18730	0
31	20230914	181500	49573930	18730	18730	18730	18730	0
32	20230914	181400	49573930	18730	18730	18730	18730	689
33	20230914	181300	49573930	18730	18730	18730	18730	0
34	20230914	181200	49573930	18730	18730	18730	18730	0
35	20230914	181100	49573930	18730	18730	18730	18730	0
36	20230914	181000	49573930	18730	18730	18730	18730	0
37	20230914	180900	49573930	18730	18730	18730	18730	0
38	20230914	180800	49573930	18730	18730	18730	18730	0
39	20230914	180700	49573930	18730	18730	18730	18730	0
40	20230914	180600	49573930	18730	18730	18730	18730	0
41	20230914	180500	49573930	18730	18730	18730	18730	0
42	20230914	180400	49573930	18730	18730	18730	18730	0
43	20230914	180300	49573930	18730	18730	18730	18730	0
44	20230914	180200	49573930	18730	18730	18730	18730	0
45	20230914	180100	49573930	18730	18730	18730	18730	0
46	20230914	180000	49573930	18730	18730	18730	18730	0
47	20230914	175900	49573930	18730	18730	18730	18730	0
48	20230914	175800	49573930	18730	18730	18730	18730	0
49	20230914	175700	49573930	18730	18730	18730	18730	0
50	20230914	175600	49573930	18730	18730	18730	18730	0
51	20230914	175500	49573930	18730	18730	18730	18730	0
52	20230914	175400	49573930	18730	18730	18730	18730	0
53	20230914	175300	49573930	18730	18730	18730	18730	0
54	20230914	175200	49573930	18730	18730	18730	18730	0
55	20230914	175100	49573930	18730	18730	18730	18730	0
56	20230914	175000	49573930	18730	18730	18730	18730	0
57	20230914	174900	49573930	18730	18730	18730	18730	0
58	20230914	174800	49573930	18730	18730	18730	18730	0
59	20230914	174700	49573930	18730	18730	18730	18730	0
60	20230914	174600	49573930	18730	18730	18730	18730	0
61	20230914	174500	49573930	18730	18730	18730	18730	0
62	20230914	174400	49573930	18730	18730	18730	18730	689
63	20230914	174300	49573930	18730	18730	18730	18730	0
64	20230914	174200	49573930	18730	18730	18730	18730	0
65	20230914	174100	49573930	18730	18730	18730	18730	0
66	20230914	174000	49573930	18730	18730	18730	18730	0
67	20230914	173900	49573930	18730	18730	18730	18730	0
68	20230914	173800	49573930	18730	18730	18730	18730	0
69	20230914	173700	49573930	18730	18730	18730	18730	0
70	20230914	173600	49573930	18730	18730	18730	18730	0
71	20230914	173500	49573930	18730	18730	18730	18730	0
72	20230914	173400	49573930	18730	18730	18730	18730	0
73	20230914	173300	49573930	18730	18730	18730	18730	0
74	20230914	173200	49573930	18730	18730	18730	18730	0
75	20230914	173100	49573930	18730	18730	18730	18730	0
76	20230914	173000	49573930	18730	18730	18730	18730	0
77	20230914	172900	49573930	18730	18730	18730	18730	0
78	20230914	172800	49573930	18730	18730	18730	18730	0
79	20230914	172700	49573930	18730	18730	18730	18730	0
80	20230914	172600	49573930	18730	18730	18730	18730	0
81	20230914	172500	49573930	18730	18730	18730	18730	0
82	20230914	172400	49573930	18730	18730	18730	18730	0
83	20230914	172300	49573930	18730	18730	18730	18730	0
84	20230914	172200	49573930	18730	18730	18730	18730	0
85	20230914	172100	49573930	18730	18730	18730	18730	0
86	20230914	172000	49573930	18730	18730	18730	18730	0
87	20230914	171900	49573930	18730	18730	18730	18730	0
88	20230914	171800	49573930	18730	18730	18730	18730	0
89	20230914	171700	49573930	18730	18730	18730	18730	0
90	20230914	171600	49573930	18730	18730	18730	18730	0
91	20230914	171500	49573930	18730	18730	18730	18730	0
92	20230914	171400	49573930	18730	18730	18730	18730	689
93	20230914	171300	49573930	18730	18730	18730	18730	0
94	20230914	171200	49573930	18730	18730	18730	18730	0
95	20230914	171100	49573930	18730	18730	18730	18730	0
96	20230914	171000	49573930	18730	18730	18730	18730	0
97	20230914	170900	49573930	18730	18730	18730	18730	0
98	20230914	170800	49573930	18730	18730	18730	18730	0
99	20230914	170700	49573930	18730	18730	18730	18730	0
100	20230914	170600	49573930	18730	18730	18730	18730	0
101	20230914	170500	49573930	18730	18730	18730	18730	0
102	20230914	170400	49573930	18730	18730	18730	18730	0
103	20230914	170300	49573930	18730	18730	18730	18730	0
104	20230914	170200	49573930	18730	18730	18730	18730	0
105	20230914	170100	49573930	18730	18730	18730	18730	0
106	20230914	170000	49573930	18730	18730	18730	18730	0
107	20230914	165900	49573930	18730	18730	18730	18730	0
108	20230914	165800	49573930	18730	18730	18730	18730	0
109	20230914	165700	49573930	18730	18730	18730	18730	0
110	20230914	165600	49573930	18730	18730	18730	18730	0
111	20230914	165500	49573930	18730	18730	18730	18730	0
112	20230914	165400	49573930	18730	18730	18730	18730	0
113	20230914	165300	49573930	18730	18730	18730	18730	0
114	20230914	165200	49573930	18730	18730	18730	18730	0
115	20230914	165100	49573930	18730	18730	18730	18730	0
116	20230914	165000	49573930	18730	18730	18730	18730	0
117	20230914	164900	49573930	18730	18730	18730	18730	0
118	20230914	164800	49573930	18730	18730	18730	18730	0
119	20230914	164700	49573930	18730	18730	18730	18730	0
120	20230914	164600	49573930	18730	18730	18730	18730	0
121	20230914	164500	49573930	18730	18730	18730	18730	0
122	20230914	164400	49573930	18730	18730	18730	18730	689
123	20230914	164300	49573930	18730	18730	18730	18730	0
124	20230914	164200	49573930	18730	18730	18730	18730	0
125	20230914	164100	49573930	18730	18730	18730	18730	0
126	20230914	164000	49573930	18730	18730	18730	18730	0
127	20230914	163900	49573930	18730	18730	18730	18730	0
128	20230914	163800	49573930	18730	18730	18730	18730	0
129	20230914	163700	49573930	18730	18730	18730	18730	0
130	20230914	163600	49573930	18730	18730	18730	18730	0
131	20230914	163500	49573930	18730	18730	18730	18730	0
132	20230914	163400	49573930	18730	18730	18730	18730	0
133	20230914	163300	49573930	18730	18730	18730	18730	0
134	20230914	163200	49573930	18730	18730	18730	18730	0
135	20230914	163100	49573930	18730	18730	18730	18730	0
136	20230914	163000	49573930	18730	18730	18730	18730	0
137	20230914	162900	49573930	18730	18730	18730	18730	0
138	20230914	162800	49573930	18730	18730	18730	18730	0
139	20230914	162700	49573930	18730	18730	18730	18730	0
140	20230914	162600	49573930	18730	18730	18730	18730	0
141	20230914	162500	49573930	18730	18730	18730	18730	0
142	20230914	162400	49573930	18730	18730	18730	18730	0
143	20230914	162300	49573930	18730	18730	18730	18730	0
144	20230914	162200	49573930	18730	18730	18730	18730	0
145	20230914	162100	49573930	18730	18730	18730	18730	0
146	20230914	162000	49573930	18730	18730	18730	18730	0
147	20230914	161900	49573930	18730	18730	18730	18730	0
148	20230914	161800	49573930	18730	18730	18730	18730	0
149	20230914	161700	49573930	18730	18730	18730	18730	0
150	20230914	161600	49573930	18730	18730	18730	18730	0
151	20230914	161500	49573930	18730	18730	18730	18730	0
152	20230914	161400	49573930	18730	18730	18730	18730	689
153	20230914	161300	49573930	18730	18730	18730	18730	0
154	20230914	161200	49573930	18730	18730	18730	18730	0
155	20230914	161100	49573930	18730	18730	18730	18730	0
156	20230914	161000	49573930	18730	18730	18730	18730	0
157	20230914	160900	49573930	18730	18730	18730	18730	0
158	20230914	160800	49573930	18730	18730	18730	18730	0
159	20230914	160700	49573930	18730	18730	18730	18730	0
160	20230914	160600	49573930	18730	18730	18730	18730	0
161	20230914	160500	49573930	18730	18730	18730	18730	0
162	20230914	160400	49573930	18730	18730	18730	18730	0
163	20230914	160300	49573930	18730	18730	18730	18730	0
164	20230914	160200	49573930	18730	18730	18730	18730	0
165	20230914	160100	49573930	18730	18730	18730	18730	0
166	20230914	160000	49573930	18730	18730	18730	18730	0
167	20230914	155900	49573930	18730	18730	18730	18730	0
168	20230914	155800	49573930	18730	18730	18730	18730	0
169	20230914	155700	49573930	18730	18730	18730	18730	0
170	20230914	155600	49573930	18730	18730	18730	18730	0
171	20230914	155500	49573930	18730	18730	18730	18730	0
172	20230914	155400	49573930	18730	18730	18730	18730	0
173	20230914	155300	49573930	18730	18730	18730	18730	0
174	20230914	155200	49573930	18730	18730	18730	18730	0
175	20230914	155100	49573930	18730	18730	18730	18730	0
176	20230914	155000	49573930	18730	18730	18730	18730	0
177	20230914	154900	49573930	18730	18730	18730	18730	0
178	20230914	154800	49573930	18730	18730	18730	18730	0
179	20230914	154700	49573930	18730	18730	18730	18730	0
180	20230914	154600	49573930	18730	18730	18730	18730	0
181	20230914	154500	49573930	18730	18730	18730	18730	0
182	20230914	154400	49573930	18730	18730	18730	18730	689
183	20230914	154300	49573930	18730	18730	18730	18730	0
184	20230914	154200	49573930	18730	18730	18730	18730	0
185	20230914	154100	49573930	18730	18730	18730	18730	0
186	20230914	154000	49573930	18730	18730	18730	18730	0
187	20230914	153900	49573930	18730	18730	18730	18730	0
188	20230914	153800	49573930	18730	18730	18730	18730	0
189	20230914	153700	49573930	18730	18730	18730	18730	0
190	20230914	153600	49573930	18730	18730	18730	18730	0
191	20230914	153500	49573930	18730	18730	18730	18730	0
192	20230914	153400	49573930	18730	18730	18730	18730	0
193	20230914	153300	49573930	18730	18730	18730	18730	0
194	20230914	153200	49573930	18730	18730	18730	18730	0
195	20230914	153100	49573930	18730	18730	18730	18730	0
196	20230914	153000	49573930	18730	18730	18730	18730	689
197	20230914	152900	36668960	18730	18730	18730	18730	0
198	20230914	152800	36668960	18730	18730	18730	18730	0
199	20230914	152700	36668960	18730	18730	18730	18730	0
200	20230914	152600	36668960	18730	18730	18730	18730	0
201	20230914	152500	36668960	18730	18730	18730	18730	0
202	20230914	152400	36668960	18730	18730	18730	18730	0
203	20230914	152300	36668960	18730	18730	18730	18730	0
204	20230914	152200	36668960	18730	18730	18730	18730	0
205	20230914	152100	36668960	18730	18730	18730	18730	0
206	20230914	152000	36668960	18730	18730	18730	18730	0
207	20230914	151900	36668960	18730	18660	18730	18660	224
208	20230914	151800	32478500	18710	18710	18710	18710	4
209	20230914	151700	32403660	18710	18710	18710	18710	3
210	20230914	151600	32347530	18710	18710	18710	18710	0
211	20230914	151500	32347530	18710	18710	18710	18710	0
212	20230914	151400	32347530	18710	18710	18710	18710	1
213	20230914	151300	32328820	18710	18710	18710	18710	1
214	20230914	151200	32310110	18660	18660	18660	18660	0
215	20230914	151100	32310110	18660	18660	18660	18660	7
216	20230914	151000	32179490	18710	18710	18710	18710	7
217	20230914	150900	32048520	18710	18710	18710	18710	0
218	20230914	150800	32048520	18710	18710	18710	18710	0
219	20230914	150700	32048520	18710	18710	18710	18710	1
220	20230914	150600	32029810	18710	18710	18710	18710	1
221	20230914	150500	32011100	18710	18710	18710	18710	0
222	20230914	150400	32011100	18710	18710	18710	18710	2
223	20230914	150300	31973680	18710	18710	18710	18710	1
224	20230914	150200	31954970	18710	18710	18710	18710	0
225	20230914	150100	31954970	18710	18710	18710	18710	1
226	20230914	150000	31936260	18710	18710	18710	18710	2
227	20230914	145900	31898840	18650	18710	18710	18650	2
228	20230914	145800	31861480	18710	18710	18710	18710	1
229	20230914	145700	31842770	18650	18650	18650	18650	1
230	20230914	145600	31824120	18710	18710	18710	18710	0
231	20230914	145500	31824120	18710	18710	18710	18710	2
232	20230914	145400	31786700	18710	18650	18710	18650	3
233	20230914	145300	31730630	18710	18710	18710	18710	4
234	20230914	145200	31655790	18720	18720	18720	18710	9
235	20230914	145100	31487360	18710	18710	18710	18710	24
236	20230914	145000	31038320	18720	18720	18720	18720	0
237	20230914	144900	31038320	18720	18710	18720	18710	2
238	20230914	144800	31000890	18720	18720	18720	18720	1
239	20230914	144700	30982170	18720	18720	18720	18720	13
240	20230914	144600	30738810	18720	18720	18720	18710	10
241	20230914	144500	30551620	18720	18720	18720	18720	0
242	20230914	144400	30551620	18720	18720	18720	18720	1
243	20230914	144300	30532900	18710	18720	18720	18710	3
244	20230914	144200	30476750	18710	18710	18710	18710	0
245	20230914	144100	30476750	18710	18720	18720	18710	2
246	20230914	144000	30439320	18720	18720	18720	18720	3
247	20230914	143900	30383160	18710	18710	18710	18710	0
248	20230914	143800	30383160	18710	18710	18710	18710	1
249	20230914	143700	30364450	18720	18710	18720	18710	7
250	20230914	143600	30233470	18650	18650	18650	18650	1
251	20230914	143500	30214820	18710	18650	18710	18650	15
252	20230914	143400	29934950	18650	18650	18650	18650	1
253	20230914	143300	29916300	18650	18650	18650	18620	4
254	20230914	143200	29841730	18650	18650	18650	18650	0
255	20230914	143100	29841730	18650	18650	18650	18650	2
256	20230914	143000	29804430	18610	18610	18610	18610	1
257	20230914	142900	29785820	18650	18650	18650	18650	1
258	20230914	142800	29767170	18650	18610	18650	18610	2
259	20230914	142700	29729910	18650	18650	18650	18650	0
260	20230914	142600	29729910	18650	18650	18650	18650	10
261	20230914	142500	29543410	18650	18610	18650	18610	3
262	20230914	142400	29487500	18650	18650	18650	18650	1
263	20230914	142300	29468850	18610	18610	18610	18610	1
264	20230914	142200	29450240	18610	18650	18650	18610	102
265	20230914	142100	27547980	18610	18610	18610	18610	0
266	20230914	142000	27547980	18610	18610	18610	18610	1
267	20230914	141900	27529370	18650	18650	18650	18650	2
268	20230914	141800	27492070	18650	18650	18650	18650	1
269	20230914	141700	27473420	18610	18610	18610	18610	1
270	20230914	141600	27454810	18650	18650	18650	18650	8
271	20230914	141500	27305610	18650	18650	18650	18650	2
272	20230914	141400	27268310	18610	18600	18610	18600	2
273	20230914	141300	27231100	18650	18650	18650	18650	2
274	20230914	141200	27193800	18600	18600	18600	18600	1
275	20230914	141100	27175200	18650	18650	18650	18650	1
276	20230914	141000	27156550	18650	18650	18650	18650	1
277	20230914	140900	27137900	18600	18600	18600	18600	1
278	20230914	140800	27119300	18650	18650	18650	18650	0
279	20230914	140700	27119300	18650	18600	18650	18600	6
280	20230914	140600	27007450	18600	18590	18600	18590	112
281	20230914	140500	24924380	18630	18650	18650	18630	12
282	20230914	140400	24700640	18650	18680	18680	18650	34
283	20230914	140300	24066450	18650	18540	18680	18540	177
284	20230914	140200	20765420	18700	18700	18700	18700	2
285	20230914	140100	20728020	18700	18710	18710	18520	3
286	20230914	140000	20672090	18710	18710	18710	18710	2
287	20230914	135900	20634670	18520	18590	18590	18520	189
288	20230914	135800	17131700	18730	18730	18730	18730	1
289	20230914	135700	17112970	18720	18720	18720	18720	0
290	20230914	135600	17112970	18720	18580	18720	18580	2
291	20230914	135500	17075670	18720	18720	18720	18720	1
292	20230914	135400	17056950	18590	18590	18590	18590	0
293	20230914	135300	17056950	18590	18590	18590	18590	1
294	20230914	135200	17038360	18720	18720	18720	18720	3
295	20230914	135100	16982200	18590	18590	18590	18590	1
296	20230914	135000	16963610	18720	18720	18720	18720	0
297	20230914	134900	16963610	18720	18710	18720	18710	3
298	20230914	134800	16907460	18590	18590	18590	18590	1
299	20230914	134700	16888870	18720	18720	18720	18720	0
300	20230914	134600	16888870	18720	18590	18720	18590	2
301	20230914	134500	16851560	18720	18720	18720	18720	1
302	20230914	134400	16832840	18600	18600	18600	18600	0
303	20230914	134300	16832840	18600	18720	18720	18600	3
304	20230914	134200	16776800	18710	18710	18710	18710	4
305	20230914	134100	16701960	18710	18710	18710	18710	1
306	20230914	134000	16683250	18610	18710	18710	18610	3
307	20230914	133900	16627220	18710	18710	18710	18710	0
308	20230914	133800	16627220	18710	18610	18710	18610	2
309	20230914	133700	16589900	18710	18710	18710	18710	3
310	20230914	133600	16533770	18610	18610	18610	18610	11
311	20230914	133500	16329060	18600	18610	18610	18600	5
312	20230914	133400	16236020	18610	18610	18610	18610	4
313	20230914	133300	16161580	18600	18600	18600	18600	0
314	20230914	133200	16161580	18600	18610	18610	18600	17
315	20230914	133100	15845220	18720	18720	18720	18720	2
316	20230914	133000	15807780	18720	18610	18720	18610	2
317	20230914	132900	15770450	18730	18730	18730	18730	0
318	20230914	132800	15770450	18730	18730	18730	18730	2
319	20230914	132700	15732990	18610	18720	18720	18610	2
320	20230914	132600	15695660	18730	18730	18730	18730	0
321	20230914	132500	15695660	18730	18610	18730	18610	3
322	20230914	132400	15639590	18720	18720	18720	18720	0
323	20230914	132300	15639590	18720	18720	18720	18720	2
324	20230914	132200	15602150	18600	18720	18720	18600	2
325	20230914	132100	15564830	18600	18600	18600	18600	0
326	20230914	132000	15564830	18600	18600	18600	18600	0
327	20230914	131900	15564830	18600	18720	18730	18600	4
328	20230914	131800	15490050	18600	18600	18600	18600	0
329	20230914	131700	15490050	18600	18600	18600	18600	1
330	20230914	131600	15471450	18730	18730	18730	18730	2
331	20230914	131500	15433990	18730	18730	18730	18730	2
332	20230914	131400	15396530	18720	18720	18720	18720	1
333	20230914	131300	15377810	18720	18720	18720	18720	1
334	20230914	131200	15359090	18720	18720	18720	18720	1
335	20230914	131100	15340370	18600	18600	18600	18600	1
336	20230914	131000	15321770	18730	18730	18730	18730	2
337	20230914	130900	15284310	18590	18590	18590	18590	1
338	20230914	130800	15265720	18730	18730	18730	18730	1
339	20230914	130700	15246990	18730	18730	18730	18730	2
340	20230914	130600	15209530	18610	18610	18610	18610	1
341	20230914	130500	15190920	18730	18730	18730	18730	0
342	20230914	130400	15190920	18730	18730	18730	18730	4
343	20230914	130300	15116000	18610	18610	18610	18610	1
344	20230914	130200	15097390	18740	18740	18740	18740	0
345	20230914	130100	15097390	18740	18740	18740	18730	5
346	20230914	130000	15003710	18730	18730	18730	18730	1
347	20230914	125900	14984980	18580	18580	18580	18580	0
348	20230914	125800	14984980	18580	18580	18580	18580	1
349	20230914	125700	14966400	18730	18720	18730	18720	2
350	20230914	125600	14928950	18580	18580	18580	18580	1
351	20230914	125500	14910370	18720	18720	18720	18720	0
352	20230914	125400	14910370	18720	18580	18720	18570	6
353	20230914	125300	14798780	18690	18580	18690	18580	2
354	20230914	125200	14761510	18700	18700	18700	18700	0
355	20230914	125100	14761510	18700	18700	18700	18700	1
356	20230914	125000	14742810	18580	18740	18740	18580	3
357	20230914	124900	14686750	18740	18740	18740	18740	0
358	20230914	124800	14686750	18740	18730	18740	18730	2
359	20230914	124700	14649280	18740	18740	18740	18740	0
360	20230914	124600	14649280	18740	18740	18740	18740	1
361	20230914	124500	14630540	18730	18560	18730	18560	2
362	20230914	124400	14593250	18570	18570	18570	18570	0
363	20230914	124300	14593250	18570	18570	18570	18570	0
364	20230914	124200	14593250	18570	18730	18740	18570	4
365	20230914	124100	14518470	18570	18570	18570	18570	0
366	20230914	124000	14518470	18570	18570	18570	18570	1
367	20230914	123900	14499900	18740	18730	18740	18730	3
368	20230914	123800	14443690	18570	18570	18570	18570	0
369	20230914	123700	14443690	18570	18570	18570	18570	1
370	20230914	123600	14425120	18740	18740	18740	18740	4
371	20230914	123500	14350160	18740	18550	18740	18550	3
372	20230914	123400	14294130	18740	18740	18740	18740	0
373	20230914	123300	14294130	18740	18740	18740	18740	1
374	20230914	123200	14275390	18730	18730	18730	18730	1
375	20230914	123100	14256660	18730	18730	18730	18730	2
376	20230914	123000	14219200	18710	18710	18710	18710	3
377	20230914	122900	14163070	18540	18540	18540	18540	1
378	20230914	122800	14144530	18720	18720	18720	18720	0
379	20230914	122700	14144530	18720	18540	18720	18540	3
380	20230914	122600	14088550	18720	18720	18720	18720	1
381	20230914	122500	14069830	18720	18720	18720	18720	1
382	20230914	122400	14051110	18730	18720	18730	18530	3
383	20230914	122300	13995130	18720	18720	18720	18720	0
384	20230914	122200	13995130	18720	18680	18720	18680	3
385	20230914	122100	13939050	18530	18680	18680	18530	2
386	20230914	122000	13901840	18680	18680	18680	18680	2
387	20230914	121900	13864480	18530	18530	18530	18530	1
388	20230914	121800	13845950	18680	18680	18680	18680	1
389	20230914	121700	13827270	18680	18680	18680	18680	0
390	20230914	121600	13827270	18680	18530	18680	18530	2
391	20230914	121500	13790060	18680	18680	18680	18680	1
392	20230914	121400	13771380	18530	18530	18530	18530	0
393	20230914	121300	13771380	18530	18680	18680	18530	3
394	20230914	121200	13715490	18680	18680	18680	18680	1
395	20230914	121100	13696810	18530	18530	18530	18530	1
396	20230914	121000	13678280	18680	18680	18680	18680	0
397	20230914	120900	13678280	18680	18680	18680	18680	3
398	20230914	120800	13622240	18530	18530	18530	18530	1
399	20230914	120700	13603710	18680	18680	18680	18680	0
400	20230914	120600	13603710	18680	18530	18680	18530	3
401	20230914	120500	13547820	18680	18680	18680	18680	1
402	20230914	120400	13529140	18680	18680	18680	18680	0
403	20230914	120300	13529140	18680	18530	18680	18530	2
404	20230914	120200	13491930	18680	18680	18680	18680	1
405	20230914	120100	13473250	18540	18540	18540	18540	0
406	20230914	120000	13473250	18540	18680	18680	18540	3
407	20230914	115900	13417350	18680	18680	18680	18680	0
408	20230914	115800	13417350	18680	18540	18680	18540	2
409	20230914	115700	13380130	18680	18680	18680	18680	3
410	20230914	115600	13324090	18540	18540	18540	18540	0
411	20230914	115500	13324090	18540	18540	18540	18540	1
412	20230914	115400	13305550	18680	18680	18680	18680	3
413	20230914	115300	13249510	18550	18550	18550	18550	0
414	20230914	115200	13249510	18550	18550	18550	18550	1
415	20230914	115100	13230960	18680	18680	18680	18680	2
416	20230914	115000	13193600	18680	18550	18680	18550	2
417	20230914	114900	13156370	18680	18680	18680	18680	0
418	20230914	114800	13156370	18680	18680	18680	18680	2
419	20230914	114700	13119010	18550	18680	18680	18550	2
420	20230914	114600	13081780	18680	18680	18680	18680	0
421	20230914	114500	13081780	18680	18550	18680	18550	2
422	20230914	114400	13044550	18680	18680	18680	18680	0
423	20230914	114300	13044550	18680	18680	18680	18680	1
424	20230914	114200	13025870	18550	18680	18680	18550	3
425	20230914	114100	12969960	18680	18680	18680	18680	0
426	20230914	114000	12969960	18680	18680	18680	18680	0
427	20230914	113900	12969960	18680	18680	18680	18550	4
428	20230914	113800	12895370	18550	18550	18550	18550	0
429	20230914	113700	12895370	18550	18550	18550	18550	1
430	20230914	113600	12876820	18680	18680	18680	18680	3
431	20230914	113500	12820780	18680	18680	18680	18680	1
432	20230914	113400	12802100	18560	18560	18560	18560	1
433	20230914	113300	12783540	18680	18680	18680	18680	2
434	20230914	113200	12746180	18680	18680	18680	18680	1
435	20230914	113100	12727500	18560	18560	18560	18560	1
436	20230914	113000	12708940	18680	18680	18680	18680	2
437	20230914	112900	12671580	18560	18560	18560	18560	1
438	20230914	112800	12653020	18740	18740	18740	18740	1
439	20230914	112700	12634280	18750	18750	18750	18750	2
440	20230914	112600	12596780	18740	18740	18740	18740	1
441	20230914	112500	12578040	18750	18750	18750	18750	1
442	20230914	112400	12559290	18750	18560	18750	18560	4
443	20230914	112300	12484500	18740	18740	18740	18740	0
444	20230914	112200	12484500	18740	18560	18740	18560	6
445	20230914	112100	12372960	18560	18710	18730	18560	3
446	20230914	112000	12316960	18560	18560	18560	18560	0
447	20230914	111900	12316960	18560	18560	18560	18560	0
448	20230914	111800	12316960	18560	18730	18730	18560	2
449	20230914	111700	12279670	18730	18730	18730	18730	3
450	20230914	111600	12223480	18560	18560	18560	18560	1
451	20230914	111500	12204920	18740	18740	18740	18740	1
452	20230914	111400	12186180	18730	18730	18730	18730	0
453	20230914	111300	12186180	18730	18560	18730	18560	3
454	20230914	111200	12130160	18730	18730	18730	18730	1
455	20230914	111100	12111430	18730	18730	18730	18730	10
456	20230914	111000	11924130	18570	18730	18730	18570	2
457	20230914	110900	11886830	18730	18730	18730	18730	2
458	20230914	110800	11849370	18570	18570	18570	18570	1
459	20230914	110700	11830800	18700	18700	18700	18700	0
460	20230914	110600	11830800	18700	18700	18700	18700	2
461	20230914	110500	11793400	18570	18570	18570	18570	1
462	20230914	110400	11774830	18720	18720	18720	18720	0
463	20230914	110300	11774830	18720	18720	18720	18720	1
464	20230914	110200	11756110	18570	18720	18720	18570	3
465	20230914	110100	11700100	18580	18580	18580	18580	0
466	20230914	110000	11700100	18580	18740	18740	18580	2
467	20230914	105900	11662780	18750	18750	18750	18750	2
468	20230914	105800	11625280	18580	18580	18580	18580	0
469	20230914	105700	11625280	18580	18750	18750	18580	2
470	20230914	105600	11587950	18750	18750	18750	18750	0
471	20230914	105500	11587950	18750	18580	18750	18580	2
472	20230914	105400	11550620	18580	18760	18760	18580	12
473	20230914	105300	11327060	18760	18760	18760	18760	0
474	20230914	105200	11327060	18760	18700	18760	18700	2
475	20230914	105100	11289600	18760	18750	18760	18700	13
476	20230914	105000	11046030	18700	18700	18700	18700	61
477	20230914	104900	9905330	18560	18560	18560	18560	1
478	20230914	104800	9886770	18700	18700	18700	18700	3
479	20230914	104700	9830670	18620	18620	18620	18620	2
480	20230914	104600	9793430	18700	18700	18700	18700	0
481	20230914	104500	9793430	18700	18700	18700	18700	0
482	20230914	104400	9793430	18700	18700	18700	18620	4
483	20230914	104300	9718710	18700	18700	18700	18700	0
484	20230914	104200	9718710	18700	18700	18700	18700	1
485	20230914	104100	9700010	18620	18700	18700	18620	2
486	20230914	104000	9662690	18700	18700	18700	18700	52
487	20230914	103900	8690290	18620	18630	18700	18620	228
488	20230914	103800	4432840	18630	18630	18630	18630	1
489	20230914	103700	4414210	18630	18630	18630	18630	3
490	20230914	103600	4358320	18620	18550	18620	18550	19
491	20230914	103500	4004610	18620	18620	18620	18620	1
492	20230914	103400	3985990	18620	18550	18620	18550	44
493	20230914	103300	3166780	18620	18620	18620	18620	1
494	20230914	103200	3148160	18620	18620	18620	18620	2
495	20230914	103100	3110920	18550	18550	18550	18550	1
496	20230914	103000	3092370	18620	18620	18620	18620	0
497	20230914	102900	3092370	18620	18620	18620	18620	2
498	20230914	102800	3055130	18550	18550	18550	18550	1
499	20230914	102700	3036580	18620	18620	18620	18620	0
500	20230914	102600	3036580	18620	18550	18620	18550	2
501	20230914	102500	2999410	18620	18620	18620	18620	2
502	20230914	102400	2962170	18620	18620	18620	18620	0
503	20230914	102300	2962170	18620	18550	18620	18550	2
504	20230914	102200	2925000	18620	18620	18620	18620	1
505	20230914	102100	2906380	18550	18550	18550	18550	0
506	20230914	102000	2906380	18550	18620	18620	18550	2
507	20230914	101900	2869210	18620	18620	18620	18620	1
508	20230914	101800	2850590	18620	18550	18620	18550	3
509	20230914	101700	2794800	18620	18620	18620	18620	2
510	20230914	101600	2757560	18550	18550	18550	18550	0
511	20230914	101500	2757560	18550	18550	18550	18550	1
512	20230914	101400	2739010	18620	18620	18620	18620	1
513	20230914	101300	2720390	18550	18550	18550	18550	1
514	20230914	101200	2701840	18620	18620	18620	18620	0
515	20230914	101100	2701840	18620	18620	18620	18620	2
516	20230914	101000	2664600	18550	18550	18550	18550	1
517	20230914	100900	2646050	18550	18550	18550	18550	0
518	20230914	100800	2646050	18550	18550	18550	18550	0
519	20230914	100700	2646050	18550	18620	18620	18550	2
520	20230914	100600	2608880	18550	18550	18550	18550	0
521	20230914	100500	2608880	18550	18550	18550	18550	1
522	20230914	100400	2590330	18620	18620	18620	18620	1
523	20230914	100300	2571710	18620	18620	18620	18620	3
524	20230914	100200	2515850	18550	18550	18550	18550	1
525	20230914	100100	2497300	18620	18620	18620	18620	0
526	20230914	100000	2497300	18620	18620	18620	18620	1
527	20230914	095900	2478680	18550	18550	18550	18550	1
528	20230914	095800	2460130	18550	18550	18550	18550	0
529	20230914	095700	2460130	18550	18550	18550	18550	1
530	20230914	095600	2441580	18570	18550	18570	18550	3
531	20230914	095500	2385910	18550	18550	18550	18550	0
532	20230914	095400	2385910	18550	18620	18620	18550	2
533	20230914	095300	2348740	18620	18620	18620	18620	0
534	20230914	095200	2348740	18620	18620	18620	18620	1
535	20230914	095100	2330120	18530	18530	18530	18530	1
536	20230914	095000	2311590	18530	18530	18530	18530	0
537	20230914	094900	2311590	18530	18620	18620	18530	9
538	20230914	094800	2144100	18570	18570	18570	18570	1
539	20230914	094700	2125530	18560	18560	18560	18560	0
540	20230914	094600	2125530	18560	18620	18620	18560	3
541	20230914	094500	2069730	18590	18590	18590	18590	1
542	20230914	094400	2051140	18560	18560	18560	18560	1
543	20230914	094300	2032580	18630	18630	18630	18630	0
544	20230914	094200	2032580	18630	18630	18630	18630	1
545	20230914	094100	2013950	18560	18500	18560	18500	2
546	20230914	094000	1976890	18530	18530	18530	18530	1
547	20230914	093900	1958360	18530	18530	18530	18530	1
548	20230914	093800	1939830	18500	18500	18500	18500	1
549	20230914	093700	1921330	18630	18630	18630	18630	1
550	20230914	093600	1902700	18500	18500	18500	18500	1
551	20230914	093500	1884200	18630	18630	18630	18630	0
552	20230914	093400	1884200	18630	18630	18630	18630	2
553	20230914	093300	1846940	18510	18510	18510	18510	1
554	20230914	093200	1828430	18500	18500	18500	18500	0
555	20230914	093100	1828430	18500	18500	18500	18500	0
556	20230914	093000	1828430	18500	18630	18630	18500	4
557	20230914	092900	1754040	18500	18500	18500	18500	0
558	20230914	092800	1754040	18500	18500	18500	18500	1
559	20230914	092700	1735540	18630	18630	18630	18630	0
560	20230914	092600	1735540	18630	18630	18630	18630	3
561	20230914	092500	1679650	18500	18500	18500	18500	1
562	20230914	092400	1661150	18630	18630	18630	18630	0
563	20230914	092300	1661150	18630	18500	18630	18500	2
564	20230914	092200	1624020	18630	18630	18630	18630	0
565	20230914	092100	1624020	18630	18630	18630	18630	0
566	20230914	092000	1624020	18630	18500	18630	18500	2
567	20230914	091900	1586890	18630	18630	18630	18630	2
568	20230914	091800	1549630	18630	18630	18630	18630	0
569	20230914	091700	1549630	18630	18630	18630	18630	0
570	20230914	091600	1549630	18630	18630	18630	18630	0
571	20230914	091500	1549630	18630	18630	18630	18630	1
572	20230914	091400	1531000	18640	18640	18640	18640	0
573	20230914	091300	1531000	18640	18640	18640	18640	0
574	20230914	091200	1531000	18640	18640	18640	18640	0
575	20230914	091100	1531000	18640	18640	18640	18640	1
576	20230914	091000	1512360	18640	18640	18640	18640	0
577	20230914	090900	1512360	18640	18640	18640	18640	0
578	20230914	090800	1512360	18640	18630	18640	18630	24
579	20230914	090700	1065010	18650	18650	18650	18650	0
580	20230914	090600	1065010	18650	18650	18650	18650	0
581	20230914	090500	1065010	18650	18650	18650	18650	8
582	20230914	090400	915810	18700	18700	18700	18700	1
583	20230914	090300	897110	18700	18700	18700	18700	44
584	20230914	090200	74310	18700	18700	18700	18700	0
585	20230914	090100	74310	18700	18700	18700	18700	0
586	20230914	090000	74310	18700	18210	18700	18210	4