KissMeData/006840/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184400	62813260	18660	18660	18660	18660	30
3	20230920	184300	62813260	18660	18660	18660	18660	0
4	20230920	184200	62813260	18660	18660	18660	18660	0
5	20230920	184100	62813260	18660	18660	18660	18660	0
6	20230920	184000	62813260	18660	18660	18660	18660	0
7	20230920	183900	62813260	18660	18660	18660	18660	0
8	20230920	183800	62813260	18660	18660	18660	18660	0
9	20230920	183700	62813260	18660	18660	18660	18660	0
10	20230920	183600	62813260	18660	18660	18660	18660	0
11	20230920	183500	62813260	18660	18660	18660	18660	0
12	20230920	183400	62813260	18660	18660	18660	18660	0
13	20230920	183300	62813260	18660	18660	18660	18660	0
14	20230920	183200	62813260	18660	18660	18660	18660	0
15	20230920	183100	62813260	18660	18660	18660	18660	0
16	20230920	183000	62813260	18660	18660	18660	18660	0
17	20230920	182900	62813260	18660	18660	18660	18660	0
18	20230920	182800	62813260	18660	18660	18660	18660	0
19	20230920	182700	62813260	18660	18660	18660	18660	0
20	20230920	182600	62813260	18660	18660	18660	18660	0
21	20230920	182500	62813260	18660	18660	18660	18660	0
22	20230920	182400	62813260	18660	18660	18660	18660	0
23	20230920	182300	62813260	18660	18660	18660	18660	0
24	20230920	182200	62813260	18660	18660	18660	18660	0
25	20230920	182100	62813260	18660	18660	18660	18660	0
26	20230920	182000	62813260	18660	18660	18660	18660	0
27	20230920	181900	62813260	18660	18660	18660	18660	0
28	20230920	181800	62813260	18660	18660	18660	18660	0
29	20230920	181700	62813260	18660	18660	18660	18660	0
30	20230920	181600	62813260	18660	18660	18660	18660	0
31	20230920	181500	62813260	18660	18660	18660	18660	0
32	20230920	181400	62813260	18660	18660	18660	18660	30
33	20230920	181300	62813260	18660	18660	18660	18660	0
34	20230920	181200	62813260	18660	18660	18660	18660	0
35	20230920	181100	62813260	18660	18660	18660	18660	0
36	20230920	181000	62813260	18660	18660	18660	18660	0
37	20230920	180900	62813260	18660	18660	18660	18660	0
38	20230920	180800	62813260	18660	18660	18660	18660	0
39	20230920	180700	62813260	18660	18660	18660	18660	0
40	20230920	180600	62813260	18660	18660	18660	18660	0
41	20230920	180500	62813260	18660	18660	18660	18660	0
42	20230920	180400	62813260	18660	18660	18660	18660	0
43	20230920	180300	62813260	18660	18660	18660	18660	0
44	20230920	180200	62813260	18660	18660	18660	18660	0
45	20230920	180100	62813260	18660	18660	18660	18660	0
46	20230920	180000	62813260	18660	18660	18660	18660	0
47	20230920	175900	62813260	18660	18660	18660	18660	0
48	20230920	175800	62813260	18660	18660	18660	18660	0
49	20230920	175700	62813260	18660	18660	18660	18660	0
50	20230920	175600	62813260	18660	18660	18660	18660	0
51	20230920	175500	62813260	18660	18660	18660	18660	0
52	20230920	175400	62813260	18660	18660	18660	18660	0
53	20230920	175300	62813260	18660	18660	18660	18660	0
54	20230920	175200	62813260	18660	18660	18660	18660	0
55	20230920	175100	62813260	18660	18660	18660	18660	0
56	20230920	175000	62813260	18660	18660	18660	18660	0
57	20230920	174900	62813260	18660	18660	18660	18660	0
58	20230920	174800	62813260	18660	18660	18660	18660	0
59	20230920	174700	62813260	18660	18660	18660	18660	0
60	20230920	174600	62813260	18660	18660	18660	18660	0
61	20230920	174500	62813260	18660	18660	18660	18660	0
62	20230920	174400	62813260	18660	18660	18660	18660	30
63	20230920	174300	62813260	18660	18660	18660	18660	0
64	20230920	174200	62813260	18660	18660	18660	18660	0
65	20230920	174100	62813260	18660	18660	18660	18660	0
66	20230920	174000	62813260	18660	18660	18660	18660	0
67	20230920	173900	62813260	18660	18660	18660	18660	0
68	20230920	173800	62813260	18660	18660	18660	18660	0
69	20230920	173700	62813260	18660	18660	18660	18660	0
70	20230920	173600	62813260	18660	18660	18660	18660	0
71	20230920	173500	62813260	18660	18660	18660	18660	0
72	20230920	173400	62813260	18660	18660	18660	18660	0
73	20230920	173300	62813260	18660	18660	18660	18660	0
74	20230920	173200	62813260	18660	18660	18660	18660	0
75	20230920	173100	62813260	18660	18660	18660	18660	0
76	20230920	173000	62813260	18660	18660	18660	18660	0
77	20230920	172900	62813260	18660	18660	18660	18660	0
78	20230920	172800	62813260	18660	18660	18660	18660	0
79	20230920	172700	62813260	18660	18660	18660	18660	0
80	20230920	172600	62813260	18660	18660	18660	18660	0
81	20230920	172500	62813260	18660	18660	18660	18660	0
82	20230920	172400	62813260	18660	18660	18660	18660	0
83	20230920	172300	62813260	18660	18660	18660	18660	0
84	20230920	172200	62813260	18660	18660	18660	18660	0
85	20230920	172100	62813260	18660	18660	18660	18660	0
86	20230920	172000	62813260	18660	18660	18660	18660	0
87	20230920	171900	62813260	18660	18660	18660	18660	0
88	20230920	171800	62813260	18660	18660	18660	18660	0
89	20230920	171700	62813260	18660	18660	18660	18660	0
90	20230920	171600	62813260	18660	18660	18660	18660	0
91	20230920	171500	62813260	18660	18660	18660	18660	0
92	20230920	171400	62813260	18660	18660	18660	18660	30
93	20230920	171300	62813260	18660	18660	18660	18660	0
94	20230920	171200	62813260	18660	18660	18660	18660	0
95	20230920	171100	62813260	18660	18660	18660	18660	0
96	20230920	171000	62813260	18660	18660	18660	18660	0
97	20230920	170900	62813260	18660	18660	18660	18660	0
98	20230920	170800	62813260	18660	18660	18660	18660	0
99	20230920	170700	62813260	18660	18660	18660	18660	0
100	20230920	170600	62813260	18660	18660	18660	18660	0
101	20230920	170500	62813260	18660	18660	18660	18660	0
102	20230920	170400	62813260	18660	18660	18660	18660	0
103	20230920	170300	62813260	18660	18660	18660	18660	0
104	20230920	170200	62813260	18660	18660	18660	18660	0
105	20230920	170100	62813260	18660	18660	18660	18660	0
106	20230920	170000	62813260	18660	18660	18660	18660	0
107	20230920	165900	62813260	18660	18660	18660	18660	0
108	20230920	165800	62813260	18660	18660	18660	18660	0
109	20230920	165700	62813260	18660	18660	18660	18660	0
110	20230920	165600	62813260	18660	18660	18660	18660	0
111	20230920	165500	62813260	18660	18660	18660	18660	0
112	20230920	165400	62813260	18660	18660	18660	18660	0
113	20230920	165300	62813260	18660	18660	18660	18660	0
114	20230920	165200	62813260	18660	18660	18660	18660	0
115	20230920	165100	62813260	18660	18660	18660	18660	0
116	20230920	165000	62813260	18660	18660	18660	18660	0
117	20230920	164900	62813260	18660	18660	18660	18660	0
118	20230920	164800	62813260	18660	18660	18660	18660	0
119	20230920	164700	62813260	18660	18660	18660	18660	0
120	20230920	164600	62813260	18660	18660	18660	18660	0
121	20230920	164500	62813260	18660	18660	18660	18660	0
122	20230920	164400	62813260	18660	18660	18660	18660	30
123	20230920	164300	62813260	18660	18660	18660	18660	0
124	20230920	164200	62813260	18660	18660	18660	18660	0
125	20230920	164100	62813260	18660	18660	18660	18660	0
126	20230920	164000	62813260	18660	18660	18660	18660	0
127	20230920	163900	62813260	18660	18660	18660	18660	0
128	20230920	163800	62813260	18660	18660	18660	18660	0
129	20230920	163700	62813260	18660	18660	18660	18660	0
130	20230920	163600	62813260	18660	18660	18660	18660	0
131	20230920	163500	62813260	18660	18660	18660	18660	0
132	20230920	163400	62813260	18660	18660	18660	18660	0
133	20230920	163300	62813260	18660	18660	18660	18660	0
134	20230920	163200	62813260	18660	18660	18660	18660	0
135	20230920	163100	62813260	18660	18660	18660	18660	0
136	20230920	163000	62813260	18660	18660	18660	18660	0
137	20230920	162900	62813260	18660	18660	18660	18660	0
138	20230920	162800	62813260	18660	18660	18660	18660	0
139	20230920	162700	62813260	18660	18660	18660	18660	0
140	20230920	162600	62813260	18660	18660	18660	18660	0
141	20230920	162500	62813260	18660	18660	18660	18660	0
142	20230920	162400	62813260	18660	18660	18660	18660	0
143	20230920	162300	62813260	18660	18660	18660	18660	0
144	20230920	162200	62813260	18660	18660	18660	18660	0
145	20230920	162100	62813260	18660	18660	18660	18660	0
146	20230920	162000	62813260	18660	18660	18660	18660	0
147	20230920	161900	62813260	18660	18660	18660	18660	0
148	20230920	161800	62813260	18660	18660	18660	18660	0
149	20230920	161700	62813260	18660	18660	18660	18660	0
150	20230920	161600	62813260	18660	18660	18660	18660	0
151	20230920	161500	62813260	18660	18660	18660	18660	0
152	20230920	161400	62813260	18660	18660	18660	18660	30
153	20230920	161300	62813260	18660	18660	18660	18660	0
154	20230920	161200	62813260	18660	18660	18660	18660	0
155	20230920	161100	62813260	18660	18660	18660	18660	0
156	20230920	161000	62813260	18660	18660	18660	18660	0
157	20230920	160900	62813260	18660	18660	18660	18660	0
158	20230920	160800	62813260	18660	18660	18660	18660	0
159	20230920	160700	62813260	18660	18660	18660	18660	0
160	20230920	160600	62813260	18660	18660	18660	18660	0
161	20230920	160500	62813260	18660	18660	18660	18660	0
162	20230920	160400	62813260	18660	18660	18660	18660	0
163	20230920	160300	62813260	18660	18660	18660	18660	0
164	20230920	160200	62813260	18660	18660	18660	18660	0
165	20230920	160100	62813260	18660	18660	18660	18660	0
166	20230920	160000	62813260	18660	18660	18660	18660	0
167	20230920	155900	62813260	18660	18660	18660	18660	0
168	20230920	155800	62813260	18660	18660	18660	18660	0
169	20230920	155700	62813260	18660	18660	18660	18660	0
170	20230920	155600	62813260	18660	18660	18660	18660	0
171	20230920	155500	62813260	18660	18660	18660	18660	0
172	20230920	155400	62813260	18660	18660	18660	18660	0
173	20230920	155300	62813260	18660	18660	18660	18660	0
174	20230920	155200	62813260	18660	18660	18660	18660	0
175	20230920	155100	62813260	18660	18660	18660	18660	0
176	20230920	155000	62813260	18660	18660	18660	18660	0
177	20230920	154900	62813260	18660	18660	18660	18660	0
178	20230920	154800	62813260	18660	18660	18660	18660	0
179	20230920	154700	62813260	18660	18660	18660	18660	0
180	20230920	154600	62813260	18660	18660	18660	18660	0
181	20230920	154500	62813260	18660	18660	18660	18660	0
182	20230920	154400	62813260	18660	18660	18660	18660	30
183	20230920	154300	62813260	18660	18660	18660	18660	0
184	20230920	154200	62813260	18660	18660	18660	18660	0
185	20230920	154100	62813260	18660	18660	18660	18660	0
186	20230920	154000	62813260	18660	18660	18660	18660	0
187	20230920	153900	62813260	18660	18660	18660	18660	0
188	20230920	153800	62813260	18660	18660	18660	18660	0
189	20230920	153700	62813260	18660	18660	18660	18660	0
190	20230920	153600	62813260	18660	18660	18660	18660	0
191	20230920	153500	62813260	18660	18660	18660	18660	0
192	20230920	153400	62813260	18660	18660	18660	18660	0
193	20230920	153300	62813260	18660	18660	18660	18660	0
194	20230920	153200	62813260	18660	18660	18660	18660	0
195	20230920	153100	62813260	18660	18660	18660	18660	0
196	20230920	153000	62813260	18660	18660	18660	18660	30
197	20230920	152900	62253460	18600	18600	18600	18600	0
198	20230920	152800	62253460	18600	18600	18600	18600	0
199	20230920	152700	62253460	18600	18600	18600	18600	0
200	20230920	152600	62253460	18600	18600	18600	18600	0
201	20230920	152500	62253460	18600	18600	18600	18600	0
202	20230920	152400	62253460	18600	18600	18600	18600	0
203	20230920	152300	62253460	18600	18600	18600	18600	0
204	20230920	152200	62253460	18600	18600	18600	18600	0
205	20230920	152100	62253460	18600	18600	18600	18600	0
206	20230920	152000	62253460	18600	18600	18600	18600	0
207	20230920	151900	62253460	18600	18560	18600	18560	2
208	20230920	151800	62216300	18600	18600	18600	18600	0
209	20230920	151700	62216300	18600	18610	18610	18600	2
210	20230920	151600	62179090	18600	18570	18600	18570	2
211	20230920	151500	62141920	18570	18570	18570	18560	6
212	20230920	151400	62030510	18550	18540	18550	18540	21
213	20230920	151300	61640970	18550	18550	18550	18550	5
214	20230920	151200	61548220	18550	18550	18550	18550	3
215	20230920	151100	61492570	18550	18550	18550	18540	71
216	20230920	151000	60176190	18540	18550	18550	18540	5
217	20230920	150900	60083450	18550	18550	18550	18550	4
218	20230920	150800	60009250	18540	18550	18550	18540	4
219	20230920	150700	59935070	18550	18550	18550	18550	2
220	20230920	150600	59897970	18550	18550	18550	18550	3
221	20230920	150500	59842320	18550	18550	18550	18540	4
222	20230920	150400	59768130	18550	18550	18550	18550	4
223	20230920	150300	59693930	18550	18550	18550	18550	4
224	20230920	150200	59619730	18530	18550	18550	18530	5
225	20230920	150100	59527000	18550	18550	18550	18550	3
226	20230920	150000	59471350	18540	18540	18540	18540	2
227	20230920	145900	59434270	18530	18550	18550	18530	107
228	20230920	145800	57450460	18550	18550	18550	18540	3
229	20230920	145700	57394820	18540	18550	18550	18540	5
230	20230920	145600	57302080	18550	18550	18550	18550	3
231	20230920	145500	57246430	18550	18550	18550	18540	5
232	20230920	145400	57153690	18550	18550	18550	18550	3
233	20230920	145300	57098040	18550	18550	18550	18540	7
234	20230920	145200	56968200	18550	18550	18550	18550	2
235	20230920	145100	56931100	18550	18550	18550	18550	3
236	20230920	145000	56875450	18550	18550	18550	18550	2
237	20230920	144900	56838350	18540	18530	18550	18530	20
238	20230920	144800	56467520	18530	18540	18540	18530	5
239	20230920	144700	56374830	18540	18540	18540	18540	4
240	20230920	144600	56300670	18530	18540	18540	18530	5
241	20230920	144500	56207980	18540	18540	18540	18540	4
242	20230920	144400	56133820	18520	18540	18540	18520	5
243	20230920	144300	56041140	18540	18540	18540	18540	4
244	20230920	144200	55966980	18530	18540	18540	18530	28
245	20230920	144100	55448130	18540	18540	18540	18540	4
246	20230920	144000	55373970	18540	18540	18540	18530	4
247	20230920	143900	55299820	18540	18540	18540	18540	6
248	20230920	143800	55188580	18540	18540	18540	18530	4
249	20230920	143700	55114430	18540	18540	18540	18540	2
250	20230920	143600	55077350	18530	18550	18550	18520	27
251	20230920	143500	54576800	18550	18550	18550	18550	3
252	20230920	143400	54521150	18530	18530	18530	18530	1
253	20230920	143300	54502620	18530	18530	18530	18520	7
254	20230920	143200	54372920	18530	18520	18530	18520	44
255	20230920	143100	53558020	18530	18530	18530	18530	3
256	20230920	143000	53502430	18520	18530	18530	18520	5
257	20230920	142900	53409790	18530	18530	18530	18530	5
258	20230920	142800	53317140	18520	18520	18520	18520	0
259	20230920	142700	53317140	18520	18520	18530	18520	5
260	20230920	142600	53224520	18520	18520	18520	18520	3
261	20230920	142500	53168960	18520	18530	18530	18520	9
262	20230920	142400	53002200	18530	18520	18530	18520	3
263	20230920	142300	52946620	18520	18510	18520	18510	4
264	20230920	142200	52872560	18520	18520	18520	18520	0
265	20230920	142100	52872560	18520	18530	18530	18520	15
266	20230920	142000	52594740	18530	18520	18530	18520	2
267	20230920	141900	52557690	18530	18540	18540	18520	87
268	20230920	141800	50945550	18540	18540	18540	18540	2
269	20230920	141700	50908470	18530	18530	18540	18530	7
270	20230920	141600	50778730	18540	18540	18540	18530	10
271	20230920	141500	50593340	18540	18540	18540	18540	3
272	20230920	141400	50537720	18520	18530	18530	18520	2
273	20230920	141300	50500670	18500	18500	18500	18500	0
274	20230920	141200	50500670	18500	18500	18500	18500	0
275	20230920	141100	50500670	18500	18550	18550	18500	12
276	20230920	141000	50278220	18550	18550	18550	18550	3
277	20230920	140900	50222570	18540	18550	18550	18540	6
278	20230920	140800	50111280	18550	18590	18590	18540	62
279	20230920	140700	48961550	18600	18590	18600	18590	2
280	20230920	140600	48924360	18590	18590	18590	18590	2
281	20230920	140500	48887180	18580	18580	18590	18580	6
282	20230920	140400	48775670	18570	18580	18580	18570	19
283	20230920	140300	48422760	18580	18560	18580	18560	73
284	20230920	140200	47067150	18560	18560	18560	18560	2
285	20230920	140100	47030030	18540	18540	18540	18540	0
286	20230920	140000	47030030	18540	18560	18560	18540	4
287	20230920	135900	46955830	18570	18560	18570	18560	5
288	20230920	135800	46863010	18560	18560	18560	18560	1
289	20230920	135700	46844450	18590	18600	18600	18540	11
290	20230920	135600	46639960	18580	18590	18590	18580	3
291	20230920	135500	46584200	18550	18550	18550	18550	0
292	20230920	135400	46584200	18550	18560	18560	18550	6
293	20230920	135300	46472880	18560	18540	18560	18540	86
294	20230920	135200	44876750	18550	18550	18550	18550	1
295	20230920	135100	44858200	18540	18520	18540	18520	4
296	20230920	135000	44784080	18510	18520	18520	18510	3
297	20230920	134900	44728530	18520	18520	18520	18520	5
298	20230920	134800	44635930	18520	18520	18520	18520	2
299	20230920	134700	44598890	18510	18520	18520	18510	5
300	20230920	134600	44506300	18520	18520	18520	18520	4
301	20230920	134500	44432220	18510	18510	18510	18510	1
302	20230920	134400	44413710	18520	18540	18540	18520	6
303	20230920	134300	44302530	18540	18540	18550	18540	92
304	20230920	134200	42596830	18500	18500	18500	18500	1
305	20230920	134100	42578330	18490	18490	18490	18490	1
306	20230920	134000	42559840	18450	18450	18460	18450	25
307	20230920	133900	42098580	18440	18440	18440	18440	0
308	20230920	133800	42098580	18440	18440	18440	18440	0
309	20230920	133700	42098580	18440	18440	18440	18440	1
310	20230920	133600	42080140	18410	18410	18410	18410	0
311	20230920	133500	42080140	18410	18410	18410	18410	0
312	20230920	133400	42080140	18410	18410	18410	18410	0
313	20230920	133300	42080140	18410	18410	18410	18410	0
314	20230920	133200	42080140	18410	18410	18410	18410	1
315	20230920	133100	42061730	18410	18410	18410	18410	0
316	20230920	133000	42061730	18410	18410	18410	18410	0
317	20230920	132900	42061730	18410	18410	18410	18410	0
318	20230920	132800	42061730	18410	18440	18440	18410	2
319	20230920	132700	42024880	18410	18410	18410	18410	1
320	20230920	132600	42006470	18390	18420	18420	18390	2
321	20230920	132500	41969660	18400	18400	18400	18400	1
322	20230920	132400	41951260	18400	18400	18400	18400	0
323	20230920	132300	41951260	18400	18400	18400	18400	53
324	20230920	132200	40976060	18400	18450	18450	18400	222
325	20230920	132100	36890290	18450	18410	18450	18410	5
326	20230920	132000	36798200	18450	18450	18450	18450	0
327	20230920	131900	36798200	18450	18410	18450	18410	72
328	20230920	131800	35472640	18440	18440	18440	18440	1
329	20230920	131700	35454200	18410	18470	18470	18410	122
330	20230920	131600	33203580	18480	18480	18480	18480	0
331	20230920	131500	33203580	18480	18480	18480	18480	0
332	20230920	131400	33203580	18480	18480	18480	18480	0
333	20230920	131300	33203580	18480	18480	18480	18480	0
334	20230920	131200	33203580	18480	18480	18480	18480	0
335	20230920	131100	33203580	18480	18480	18480	18480	0
336	20230920	131000	33203580	18480	18480	18480	18480	0
337	20230920	130900	33203580	18480	18480	18480	18480	0
338	20230920	130800	33203580	18480	18480	18480	18480	0
339	20230920	130700	33203580	18480	18480	18480	18480	124
340	20230920	130600	30912060	18480	18480	18480	18480	0
341	20230920	130500	30912060	18480	18480	18480	18480	0
342	20230920	130400	30912060	18480	18480	18480	18480	3
343	20230920	130300	30856620	18480	18480	18480	18480	0
344	20230920	130200	30856620	18480	18480	18480	18480	0
345	20230920	130100	30856620	18480	18480	18480	18480	0
346	20230920	130000	30856620	18480	18480	18480	18480	0
347	20230920	125900	30856620	18480	18480	18480	18480	13
348	20230920	125800	30616380	18480	18480	18480	18480	0
349	20230920	125700	30616380	18480	18480	18480	18480	0
350	20230920	125600	30616380	18480	18480	18480	18480	0
351	20230920	125500	30616380	18480	18480	18480	18480	0
352	20230920	125400	30616380	18480	18480	18480	18480	0
353	20230920	125300	30616380	18480	18480	18480	18480	0
354	20230920	125200	30616380	18480	18480	18480	18480	1
355	20230920	125100	30597900	18470	18470	18470	18470	0
356	20230920	125000	30597900	18470	18460	18470	18460	12
357	20230920	124900	30376340	18480	18480	18480	18480	0
358	20230920	124800	30376340	18480	18480	18480	18480	0
359	20230920	124700	30376340	18480	18480	18480	18480	0
360	20230920	124600	30376340	18480	18480	18480	18480	0
361	20230920	124500	30376340	18480	18480	18480	18480	0
362	20230920	124400	30376340	18480	18480	18480	18480	0
363	20230920	124300	30376340	18480	18480	18480	18480	0
364	20230920	124200	30376340	18480	18480	18480	18480	0
365	20230920	124100	30376340	18480	18480	18480	18480	0
366	20230920	124000	30376340	18480	18480	18480	18480	0
367	20230920	123900	30376340	18480	18480	18480	18480	0
368	20230920	123800	30376340	18480	18480	18480	18480	1
369	20230920	123700	30357860	18450	18450	18450	18450	0
370	20230920	123600	30357860	18450	18470	18470	18450	156
371	20230920	123500	27478110	18470	18470	18470	18470	0
372	20230920	123400	27478110	18470	18470	18470	18470	1
373	20230920	123300	27459640	18470	18470	18470	18470	41
374	20230920	123200	26702370	18470	18480	18480	18470	72
375	20230920	123100	25371820	18480	18480	18480	18480	3
376	20230920	123000	25316380	18480	18480	18480	18480	1
377	20230920	122900	25297900	18480	18480	18480	18480	0
378	20230920	122800	25297900	18480	18480	18480	18480	0
379	20230920	122700	25297900	18480	18480	18480	18480	1
380	20230920	122600	25279420	18480	18480	18480	18480	0
381	20230920	122500	25279420	18480	18480	18480	18480	0
382	20230920	122400	25279420	18480	18480	18480	18480	0
383	20230920	122300	25279420	18480	18480	18480	18480	1
384	20230920	122200	25260940	18480	18490	18490	18480	26
385	20230920	122100	24780230	18480	18480	18480	18480	0
386	20230920	122000	24780230	18480	18480	18480	18480	0
387	20230920	121900	24780230	18480	18490	18490	18480	73
388	20230920	121800	23430530	18480	18480	18480	18480	1
389	20230920	121700	23412050	18480	18480	18480	18480	0
390	20230920	121600	23412050	18480	18480	18480	18480	0
391	20230920	121500	23412050	18480	18480	18480	18480	0
392	20230920	121400	23412050	18480	18480	18480	18480	0
393	20230920	121300	23412050	18480	18480	18480	18480	1
394	20230920	121200	23393570	18470	18470	18470	18470	0
395	20230920	121100	23393570	18470	18470	18470	18470	0
396	20230920	121000	23393570	18470	18470	18470	18470	0
397	20230920	120900	23393570	18470	18470	18470	18470	16
398	20230920	120800	23098050	18470	18500	18500	18470	240
399	20230920	120700	18660800	18500	18500	18500	18500	0
400	20230920	120600	18660800	18500	18500	18500	18500	1
401	20230920	120500	18642300	18500	18500	18500	18500	3
402	20230920	120400	18586800	18490	18490	18490	18490	0
403	20230920	120300	18586800	18490	18490	18490	18490	0
404	20230920	120200	18586800	18490	18490	18490	18490	0
405	20230920	120100	18586800	18490	18490	18490	18490	0
406	20230920	120000	18586800	18490	18490	18490	18490	1
407	20230920	115900	18568310	18490	18490	18490	18490	0
408	20230920	115800	18568310	18490	18490	18490	18490	0
409	20230920	115700	18568310	18490	18490	18490	18490	0
410	20230920	115600	18568310	18490	18490	18490	18490	0
411	20230920	115500	18568310	18490	18490	18490	18490	0
412	20230920	115400	18568310	18490	18490	18490	18490	0
413	20230920	115300	18568310	18490	18490	18490	18490	0
414	20230920	115200	18568310	18490	18490	18490	18490	0
415	20230920	115100	18568310	18490	18490	18490	18490	0
416	20230920	115000	18568310	18490	18490	18490	18490	0
417	20230920	114900	18568310	18490	18490	18490	18490	0
418	20230920	114800	18568310	18490	18490	18490	18490	0
419	20230920	114700	18568310	18490	18490	18490	18490	0
420	20230920	114600	18568310	18490	18490	18490	18490	0
421	20230920	114500	18568310	18490	18520	18520	18490	3
422	20230920	114400	18512780	18520	18520	18520	18520	0
423	20230920	114300	18512780	18520	18490	18520	18490	17
424	20230920	114200	18198280	18490	18500	18500	18490	18
425	20230920	114100	17865450	18490	18490	18490	18490	0
426	20230920	114000	17865450	18490	18490	18490	18490	0
427	20230920	113900	17865450	18490	18490	18490	18490	0
428	20230920	113800	17865450	18490	18490	18490	18490	0
429	20230920	113700	17865450	18490	18490	18490	18490	0
430	20230920	113600	17865450	18490	18490	18490	18490	0
431	20230920	113500	17865450	18490	18490	18490	18490	0
432	20230920	113400	17865450	18490	18490	18490	18490	0
433	20230920	113300	17865450	18490	18490	18490	18490	1
434	20230920	113200	17846960	18490	18490	18490	18490	0
435	20230920	113100	17846960	18490	18490	18490	18490	0
436	20230920	113000	17846960	18490	18490	18490	18490	0
437	20230920	112900	17846960	18490	18490	18490	18490	0
438	20230920	112800	17846960	18490	18490	18490	18490	0
439	20230920	112700	17846960	18490	18490	18490	18490	0
440	20230920	112600	17846960	18490	18490	18490	18490	0
441	20230920	112500	17846960	18490	18490	18490	18490	0
442	20230920	112400	17846960	18490	18490	18490	18490	0
443	20230920	112300	17846960	18490	18490	18490	18490	1
444	20230920	112200	17828470	18490	18490	18490	18490	0
445	20230920	112100	17828470	18490	18490	18490	18490	0
446	20230920	112000	17828470	18490	18490	18490	18490	0
447	20230920	111900	17828470	18490	18490	18490	18490	0
448	20230920	111800	17828470	18490	18490	18490	18490	0
449	20230920	111700	17828470	18490	18490	18490	18490	0
450	20230920	111600	17828470	18490	18490	18490	18490	0
451	20230920	111500	17828470	18490	18490	18490	18490	0
452	20230920	111400	17828470	18490	18490	18490	18490	0
453	20230920	111300	17828470	18490	18490	18490	18490	0
454	20230920	111200	17828470	18490	18500	18500	18490	2
455	20230920	111100	17791480	18490	18490	18490	18490	0
456	20230920	111000	17791480	18490	18490	18490	18490	0
457	20230920	110900	17791480	18490	18490	18490	18490	3
458	20230920	110800	17736010	18480	18480	18480	18480	0
459	20230920	110700	17736010	18480	18480	18480	18480	1
460	20230920	110600	17717530	18480	18480	18480	18480	0
461	20230920	110500	17717530	18480	18480	18480	18480	0
462	20230920	110400	17717530	18480	18480	18480	18480	0
463	20230920	110300	17717530	18480	18480	18480	18480	0
464	20230920	110200	17717530	18480	18480	18480	18480	0
465	20230920	110100	17717530	18480	18480	18480	18480	0
466	20230920	110000	17717530	18480	18480	18480	18480	1
467	20230920	105900	17699050	18480	18480	18480	18480	0
468	20230920	105800	17699050	18480	18480	18480	18480	0
469	20230920	105700	17699050	18480	18480	18480	18480	1
470	20230920	105600	17680570	18500	18500	18500	18500	0
471	20230920	105500	17680570	18500	18500	18500	18500	6
472	20230920	105400	17569570	18500	18500	18500	18500	4
473	20230920	105300	17495570	18500	18500	18500	18500	0
474	20230920	105200	17495570	18500	18500	18500	18500	0
475	20230920	105100	17495570	18500	18520	18520	18500	111
476	20230920	105000	15440070	18520	18520	18520	18520	1
477	20230920	104900	15421550	18520	18520	18520	18520	0
478	20230920	104800	15421550	18520	18520	18520	18520	12
479	20230920	104700	15199310	18520	18520	18520	18520	0
480	20230920	104600	15199310	18520	18520	18520	18520	0
481	20230920	104500	15199310	18520	18520	18520	18520	0
482	20230920	104400	15199310	18520	18520	18520	18520	0
483	20230920	104300	15199310	18520	18520	18520	18520	0
484	20230920	104200	15199310	18520	18520	18520	18520	0
485	20230920	104100	15199310	18520	18520	18520	18520	1
486	20230920	104000	15180790	18500	18500	18500	18500	1
487	20230920	103900	15162290	18520	18510	18520	18500	25
488	20230920	103800	14699690	18510	18560	18560	18510	60
489	20230920	103700	13588290	18560	18600	18600	18560	53
490	20230920	103600	12603850	18600	18600	18600	18600	1
491	20230920	103500	12585250	18600	18600	18600	18600	0
492	20230920	103400	12585250	18600	18600	18600	18600	0
493	20230920	103300	12585250	18600	18600	18600	18600	0
494	20230920	103200	12585250	18600	18600	18600	18600	0
495	20230920	103100	12585250	18600	18600	18600	18600	1
496	20230920	103000	12566650	18600	18600	18600	18600	105
497	20230920	102900	10613650	18620	18620	18620	18620	0
498	20230920	102800	10613650	18620	18620	18620	18620	0
499	20230920	102700	10613650	18620	18620	18620	18620	0
500	20230920	102600	10613650	18620	18620	18620	18620	0
501	20230920	102500	10613650	18620	18620	18620	18620	0
502	20230920	102400	10613650	18620	18620	18620	18620	0
503	20230920	102300	10613650	18620	18620	18620	18620	1
504	20230920	102200	10595030	18620	18620	18620	18620	0
505	20230920	102100	10595030	18620	18620	18620	18620	0
506	20230920	102000	10595030	18620	18630	18630	18620	92
507	20230920	101900	8881080	18630	18630	18630	18630	0
508	20230920	101800	8881080	18630	18630	18630	18630	0
509	20230920	101700	8881080	18630	18630	18630	18630	0
510	20230920	101600	8881080	18630	18630	18630	18630	0
511	20230920	101500	8881080	18630	18630	18630	18630	0
512	20230920	101400	8881080	18630	18630	18630	18630	0
513	20230920	101300	8881080	18630	18630	18630	18630	0
514	20230920	101200	8881080	18630	18630	18630	18630	0
515	20230920	101100	8881080	18630	18630	18630	18630	1
516	20230920	101000	8862450	18600	18600	18600	18600	0
517	20230920	100900	8862450	18600	18600	18600	18600	1
518	20230920	100800	8843850	18630	18630	18630	18630	0
519	20230920	100700	8843850	18630	18630	18630	18630	0
520	20230920	100600	8843850	18630	18630	18630	18630	0
521	20230920	100500	8843850	18630	18630	18630	18630	0
522	20230920	100400	8843850	18630	18630	18630	18630	0
523	20230920	100300	8843850	18630	18630	18630	18630	0
524	20230920	100200	8843850	18630	18630	18630	18630	3
525	20230920	100100	8787960	18630	18630	18630	18630	1
526	20230920	100000	8769330	18640	18630	18640	18630	2
527	20230920	095900	8732060	18630	18630	18630	18630	5
528	20230920	095800	8638910	18630	18630	18630	18630	112
529	20230920	095700	6552350	18630	18630	18630	18630	0
530	20230920	095600	6552350	18630	18630	18630	18630	0
531	20230920	095500	6552350	18630	18630	18630	18630	0
532	20230920	095400	6552350	18630	18630	18630	18630	0
533	20230920	095300	6552350	18630	18630	18630	18630	0
534	20230920	095200	6552350	18630	18630	18630	18630	0
535	20230920	095100	6552350	18630	18630	18630	18630	0
536	20230920	095000	6552350	18630	18630	18630	18630	0
537	20230920	094900	6552350	18630	18630	18630	18630	0
538	20230920	094800	6552350	18630	18630	18630	18630	0
539	20230920	094700	6552350	18630	18630	18630	18630	0
540	20230920	094600	6552350	18630	18640	18640	18630	10
541	20230920	094500	6365960	18640	18640	18640	18640	0
542	20230920	094400	6365960	18640	18640	18640	18640	1
543	20230920	094300	6347320	18630	18630	18630	18630	1
544	20230920	094200	6328690	18640	18640	18640	18640	0
545	20230920	094100	6328690	18640	18640	18640	18640	0
546	20230920	094000	6328690	18640	18640	18640	18640	0
547	20230920	093900	6328690	18640	18640	18640	18640	0
548	20230920	093800	6328690	18640	18640	18640	18640	0
549	20230920	093700	6328690	18640	18640	18640	18640	0
550	20230920	093600	6328690	18640	18640	18640	18640	0
551	20230920	093500	6328690	18640	18640	18640	18640	0
552	20230920	093400	6328690	18640	18640	18640	18640	0
553	20230920	093300	6328690	18640	18640	18640	18640	0
554	20230920	093200	6328690	18640	18640	18640	18640	0
555	20230920	093100	6328690	18640	18640	18640	18640	1
556	20230920	093000	6310050	18630	18630	18630	18630	0
557	20230920	092900	6310050	18630	18630	18630	18630	0
558	20230920	092800	6310050	18630	18630	18630	18630	0
559	20230920	092700	6310050	18630	18630	18630	18630	0
560	20230920	092600	6310050	18630	18630	18630	18630	0
561	20230920	092500	6310050	18630	18630	18630	18630	0
562	20230920	092400	6310050	18630	18630	18630	18630	0
563	20230920	092300	6310050	18630	18630	18630	18630	0
564	20230920	092200	6310050	18630	18630	18630	18630	0
565	20230920	092100	6310050	18630	18630	18630	18630	1
566	20230920	092000	6291420	18640	18640	18640	18640	0
567	20230920	091900	6291420	18640	18640	18640	18640	0
568	20230920	091800	6291420	18640	18640	18640	18640	1
569	20230920	091700	6272780	18640	18640	18640	18640	241
570	20230920	091600	1780540	18640	18640	18640	18640	30
571	20230920	091500	1221340	18640	18640	18640	18640	0
572	20230920	091400	1221340	18640	18640	18640	18640	2
573	20230920	091300	1184060	18640	18640	18640	18640	0
574	20230920	091200	1184060	18640	18640	18640	18640	5
575	20230920	091100	1090860	18820	18820	18820	18820	0
576	20230920	091000	1090860	18820	18820	18820	18820	0
577	20230920	090900	1090860	18820	18820	18820	18820	0
578	20230920	090800	1090860	18820	18820	18820	18820	0
579	20230920	090700	1090860	18820	18820	18820	18820	40
580	20230920	090600	338060	18850	18850	18850	18850	3
581	20230920	090500	281510	18690	18690	18690	18690	0
582	20230920	090400	281510	18690	18690	18690	18690	11
583	20230920	090300	75920	18980	18980	18980	18980	0
584	20230920	090200	75920	18980	18980	18980	18980	0
585	20230920	090100	75920	18980	18980	18980	18980	0
586	20230920	090000	75920	18980	18980	18980	18980	4