KissMeData/006840/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184500	162311330	18670	18670	18670	18670	15
3	20230908	184400	162311330	18670	18670	18670	18670	0
4	20230908	184300	162311330	18670	18670	18670	18670	0
5	20230908	184200	162311330	18670	18670	18670	18670	0
6	20230908	184100	162311330	18670	18670	18670	18670	0
7	20230908	184000	162311330	18670	18670	18670	18670	0
8	20230908	183900	162311330	18670	18670	18670	18670	0
9	20230908	183800	162311330	18670	18670	18670	18670	0
10	20230908	183700	162311330	18670	18670	18670	18670	0
11	20230908	183600	162311330	18670	18670	18670	18670	0
12	20230908	183500	162311330	18670	18670	18670	18670	0
13	20230908	183400	162311330	18670	18670	18670	18670	0
14	20230908	183300	162311330	18670	18670	18670	18670	0
15	20230908	183200	162311330	18670	18670	18670	18670	0
16	20230908	183100	162311330	18670	18670	18670	18670	0
17	20230908	183000	162311330	18670	18670	18670	18670	0
18	20230908	182900	162311330	18670	18670	18670	18670	0
19	20230908	182800	162311330	18670	18670	18670	18670	0
20	20230908	182700	162311330	18670	18670	18670	18670	0
21	20230908	182600	162311330	18670	18670	18670	18670	0
22	20230908	182500	162311330	18670	18670	18670	18670	0
23	20230908	182400	162311330	18670	18670	18670	18670	0
24	20230908	182300	162311330	18670	18670	18670	18670	0
25	20230908	182200	162311330	18670	18670	18670	18670	0
26	20230908	182100	162311330	18670	18670	18670	18670	0
27	20230908	182000	162311330	18670	18670	18670	18670	0
28	20230908	181900	162311330	18670	18670	18670	18670	0
29	20230908	181800	162311330	18670	18670	18670	18670	0
30	20230908	181700	162311330	18670	18670	18670	18670	0
31	20230908	181600	162311330	18670	18670	18670	18670	0
32	20230908	181500	162311330	18670	18670	18670	18670	15
33	20230908	181400	162311330	18670	18670	18670	18670	0
34	20230908	181300	162311330	18670	18670	18670	18670	0
35	20230908	181200	162311330	18670	18670	18670	18670	0
36	20230908	181100	162311330	18670	18670	18670	18670	0
37	20230908	181000	162311330	18670	18670	18670	18670	0
38	20230908	180900	162311330	18670	18670	18670	18670	0
39	20230908	180800	162311330	18670	18670	18670	18670	0
40	20230908	180700	162311330	18670	18670	18670	18670	0
41	20230908	180600	162311330	18670	18670	18670	18670	0
42	20230908	180500	162311330	18670	18670	18670	18670	0
43	20230908	180400	162311330	18670	18670	18670	18670	0
44	20230908	180300	162311330	18670	18670	18670	18670	0
45	20230908	180200	162311330	18670	18670	18670	18670	0
46	20230908	180100	162311330	18670	18670	18670	18670	0
47	20230908	180000	162311330	18670	18670	18670	18670	0
48	20230908	175900	162311330	18670	18670	18670	18670	0
49	20230908	175800	162311330	18670	18670	18670	18670	0
50	20230908	175700	162311330	18670	18670	18670	18670	0
51	20230908	175600	162311330	18670	18670	18670	18670	0
52	20230908	175500	162311330	18670	18670	18670	18670	0
53	20230908	175400	162311330	18670	18670	18670	18670	0
54	20230908	175300	162311330	18670	18670	18670	18670	0
55	20230908	175200	162311330	18670	18670	18670	18670	0
56	20230908	175100	162311330	18670	18670	18670	18670	0
57	20230908	175000	162311330	18670	18670	18670	18670	0
58	20230908	174900	162311330	18670	18670	18670	18670	0
59	20230908	174800	162311330	18670	18670	18670	18670	0
60	20230908	174700	162311330	18670	18670	18670	18670	0
61	20230908	174600	162311330	18670	18670	18670	18670	0
62	20230908	174500	162311330	18670	18670	18670	18670	15
63	20230908	174400	162311330	18670	18670	18670	18670	0
64	20230908	174300	162311330	18670	18670	18670	18670	0
65	20230908	174200	162311330	18670	18670	18670	18670	0
66	20230908	174100	162311330	18670	18670	18670	18670	0
67	20230908	174000	162311330	18670	18670	18670	18670	0
68	20230908	173900	162311330	18670	18670	18670	18670	0
69	20230908	173800	162311330	18670	18670	18670	18670	0
70	20230908	173700	162311330	18670	18670	18670	18670	0
71	20230908	173600	162311330	18670	18670	18670	18670	0
72	20230908	173500	162311330	18670	18670	18670	18670	0
73	20230908	173400	162311330	18670	18670	18670	18670	0
74	20230908	173300	162311330	18670	18670	18670	18670	0
75	20230908	173200	162311330	18670	18670	18670	18670	0
76	20230908	173100	162311330	18670	18670	18670	18670	0
77	20230908	173000	162311330	18670	18670	18670	18670	0
78	20230908	172900	162311330	18670	18670	18670	18670	0
79	20230908	172800	162311330	18670	18670	18670	18670	0
80	20230908	172700	162311330	18670	18670	18670	18670	0
81	20230908	172600	162311330	18670	18670	18670	18670	0
82	20230908	172500	162311330	18670	18670	18670	18670	0
83	20230908	172400	162311330	18670	18670	18670	18670	0
84	20230908	172300	162311330	18670	18670	18670	18670	0
85	20230908	172200	162311330	18670	18670	18670	18670	0
86	20230908	172100	162311330	18670	18670	18670	18670	0
87	20230908	172000	162311330	18670	18670	18670	18670	0
88	20230908	171900	162311330	18670	18670	18670	18670	0
89	20230908	171800	162311330	18670	18670	18670	18670	0
90	20230908	171700	162311330	18670	18670	18670	18670	0
91	20230908	171600	162311330	18670	18670	18670	18670	0
92	20230908	171500	162311330	18670	18670	18670	18670	15
93	20230908	171400	162311330	18670	18670	18670	18670	0
94	20230908	171300	162311330	18670	18670	18670	18670	0
95	20230908	171200	162311330	18670	18670	18670	18670	0
96	20230908	171100	162311330	18670	18670	18670	18670	0
97	20230908	171000	162311330	18670	18670	18670	18670	0
98	20230908	170900	162311330	18670	18670	18670	18670	0
99	20230908	170800	162311330	18670	18670	18670	18670	0
100	20230908	170700	162311330	18670	18670	18670	18670	0
101	20230908	170600	162311330	18670	18670	18670	18670	0
102	20230908	170500	162311330	18670	18670	18670	18670	0
103	20230908	170400	162311330	18670	18670	18670	18670	0
104	20230908	170300	162311330	18670	18670	18670	18670	0
105	20230908	170200	162311330	18670	18670	18670	18670	0
106	20230908	170100	162311330	18670	18670	18670	18670	0
107	20230908	170000	162311330	18670	18670	18670	18670	0
108	20230908	165900	162311330	18670	18670	18670	18670	0
109	20230908	165800	162311330	18670	18670	18670	18670	0
110	20230908	165700	162311330	18670	18670	18670	18670	0
111	20230908	165600	162311330	18670	18670	18670	18670	0
112	20230908	165500	162311330	18670	18670	18670	18670	0
113	20230908	165400	162311330	18670	18670	18670	18670	0
114	20230908	165300	162311330	18670	18670	18670	18670	0
115	20230908	165200	162311330	18670	18670	18670	18670	0
116	20230908	165100	162311330	18670	18670	18670	18670	0
117	20230908	165000	162311330	18670	18670	18670	18670	0
118	20230908	164900	162311330	18670	18670	18670	18670	0
119	20230908	164800	162311330	18670	18670	18670	18670	0
120	20230908	164700	162311330	18670	18670	18670	18670	0
121	20230908	164600	162311330	18670	18670	18670	18670	0
122	20230908	164500	162311330	18670	18670	18670	18670	15
123	20230908	164400	162311330	18670	18670	18670	18670	0
124	20230908	164300	162311330	18670	18670	18670	18670	0
125	20230908	164200	162311330	18670	18670	18670	18670	0
126	20230908	164100	162311330	18670	18670	18670	18670	0
127	20230908	164000	162311330	18670	18670	18670	18670	0
128	20230908	163900	162311330	18670	18670	18670	18670	0
129	20230908	163800	162311330	18670	18670	18670	18670	0
130	20230908	163700	162311330	18670	18670	18670	18670	0
131	20230908	163600	162311330	18670	18670	18670	18670	0
132	20230908	163500	162311330	18670	18670	18670	18670	0
133	20230908	163400	162311330	18670	18670	18670	18670	0
134	20230908	163300	162311330	18670	18670	18670	18670	0
135	20230908	163200	162311330	18670	18670	18670	18670	0
136	20230908	163100	162311330	18670	18670	18670	18670	0
137	20230908	163000	162311330	18670	18670	18670	18670	0
138	20230908	162900	162311330	18670	18670	18670	18670	0
139	20230908	162800	162311330	18670	18670	18670	18670	0
140	20230908	162700	162311330	18670	18670	18670	18670	0
141	20230908	162600	162311330	18670	18670	18670	18670	0
142	20230908	162500	162311330	18670	18670	18670	18670	0
143	20230908	162400	162311330	18670	18670	18670	18670	0
144	20230908	162300	162311330	18670	18670	18670	18670	0
145	20230908	162200	162311330	18670	18670	18670	18670	0
146	20230908	162100	162311330	18670	18670	18670	18670	0
147	20230908	162000	162311330	18670	18670	18670	18670	0
148	20230908	161900	162311330	18670	18670	18670	18670	0
149	20230908	161800	162311330	18670	18670	18670	18670	0
150	20230908	161700	162311330	18670	18670	18670	18670	0
151	20230908	161600	162311330	18670	18670	18670	18670	0
152	20230908	161500	162311330	18670	18670	18670	18670	15
153	20230908	161400	162311330	18670	18670	18670	18670	0
154	20230908	161300	162311330	18670	18670	18670	18670	0
155	20230908	161200	162311330	18670	18670	18670	18670	0
156	20230908	161100	162311330	18670	18670	18670	18670	0
157	20230908	161000	162311330	18670	18670	18670	18670	0
158	20230908	160900	162311330	18670	18670	18670	18670	0
159	20230908	160800	162311330	18670	18670	18670	18670	0
160	20230908	160700	162311330	18670	18670	18670	18670	0
161	20230908	160600	162311330	18670	18670	18670	18670	0
162	20230908	160500	162311330	18670	18670	18670	18670	0
163	20230908	160400	162311330	18670	18670	18670	18670	0
164	20230908	160300	162311330	18670	18670	18670	18670	0
165	20230908	160200	162311330	18670	18670	18670	18670	0
166	20230908	160100	162311330	18670	18670	18670	18670	0
167	20230908	160000	162311330	18670	18670	18670	18670	0
168	20230908	155900	162311330	18670	18670	18670	18670	0
169	20230908	155800	162311330	18670	18670	18670	18670	0
170	20230908	155700	162311330	18670	18670	18670	18670	0
171	20230908	155600	162311330	18670	18670	18670	18670	0
172	20230908	155500	162311330	18670	18670	18670	18670	0
173	20230908	155400	162311330	18670	18670	18670	18670	0
174	20230908	155300	162311330	18670	18670	18670	18670	0
175	20230908	155200	162311330	18670	18670	18670	18670	0
176	20230908	155100	162311330	18670	18670	18670	18670	0
177	20230908	155000	162311330	18670	18670	18670	18670	0
178	20230908	154900	162311330	18670	18670	18670	18670	0
179	20230908	154800	162311330	18670	18670	18670	18670	0
180	20230908	154700	162311330	18670	18670	18670	18670	0
181	20230908	154600	162311330	18670	18670	18670	18670	0
182	20230908	154500	162311330	18670	18670	18670	18670	15
183	20230908	154400	162311330	18670	18670	18670	18670	0
184	20230908	154300	162311330	18670	18670	18670	18670	0
185	20230908	154200	162311330	18670	18670	18670	18670	0
186	20230908	154100	162311330	18670	18670	18670	18670	0
187	20230908	154000	162311330	18670	18670	18670	18670	0
188	20230908	153900	162311330	18670	18670	18670	18670	0
189	20230908	153800	162311330	18670	18670	18670	18670	0
190	20230908	153700	162311330	18670	18670	18670	18670	0
191	20230908	153600	162311330	18670	18670	18670	18670	0
192	20230908	153500	162311330	18670	18670	18670	18670	0
193	20230908	153400	162311330	18670	18670	18670	18670	0
194	20230908	153300	162311330	18670	18670	18670	18670	0
195	20230908	153200	162311330	18670	18670	18670	18670	0
196	20230908	153100	162311330	18670	18670	18670	18670	0
197	20230908	153000	162311330	18670	18670	18670	18670	15
198	20230908	152900	162031280	18670	18670	18670	18670	0
199	20230908	152800	162031280	18670	18670	18670	18670	0
200	20230908	152700	162031280	18670	18670	18670	18670	0
201	20230908	152600	162031280	18670	18670	18670	18670	0
202	20230908	152500	162031280	18670	18670	18670	18670	0
203	20230908	152400	162031280	18670	18670	18670	18670	0
204	20230908	152300	162031280	18670	18670	18670	18670	0
205	20230908	152200	162031280	18670	18670	18670	18670	0
206	20230908	152100	162031280	18670	18670	18670	18670	0
207	20230908	152000	162031280	18670	18670	18670	18670	0
208	20230908	151900	162031280	18670	18630	18670	18620	9
209	20230908	151800	161863620	18660	18660	18660	18660	1
210	20230908	151700	161844960	18620	18650	18650	18620	12
211	20230908	151600	161621490	18620	18620	18620	18620	18
212	20230908	151500	161286330	18620	18620	18620	18620	0
213	20230908	151400	161286330	18620	18620	18620	18620	8
214	20230908	151300	161137370	18720	18630	18720	18630	6
215	20230908	151200	161025410	18720	18630	18720	18630	11
216	20230908	151100	160820090	18670	18670	18670	18620	6
217	20230908	151000	160708270	18620	18620	18620	18610	16
218	20230908	150900	160410480	18620	18660	18660	18620	7
219	20230908	150800	160280100	18620	18620	18620	18620	4
220	20230908	150700	160205620	18620	18620	18620	18620	7
221	20230908	150600	160075280	18620	18620	18620	18620	4
222	20230908	150500	160000800	18620	18610	18620	18610	4
223	20230908	150400	159926350	18610	18620	18620	18610	117
224	20230908	150300	157748180	18630	18650	18650	18630	25
225	20230908	150200	157281990	18650	18650	18650	18650	9
226	20230908	150100	157114140	18660	18660	18660	18660	0
227	20230908	150000	157114140	18660	18670	18670	18660	5
228	20230908	145900	157020830	18720	18650	18720	18650	7
229	20230908	145800	156890180	18660	18660	18660	18660	11
230	20230908	145700	156684920	18650	18660	18660	18650	10
231	20230908	145600	156498390	18670	18670	18670	18670	11
232	20230908	145500	156293020	18670	18660	18670	18660	7
233	20230908	145400	156162380	18650	18660	18660	18650	163
234	20230908	145300	153122360	18660	18660	18660	18660	7
235	20230908	145200	152991740	18670	18650	18670	18650	20
236	20230908	145100	152618580	18660	18660	18660	18660	3
237	20230908	145000	152562600	18650	18690	18690	18650	16
238	20230908	144900	152264120	18660	18660	18660	18660	1
239	20230908	144800	152245460	18660	18660	18660	18660	11
240	20230908	144700	152040200	18670	18640	18690	18640	24
241	20230908	144600	151592300	18630	18630	18630	18630	0
242	20230908	144500	151592300	18630	18630	18630	18630	13
243	20230908	144400	151350110	18630	18620	18630	18620	8
244	20230908	144300	151201080	18650	18650	18650	18650	1
245	20230908	144200	151182430	18650	18620	18650	18620	5
246	20230908	144100	151089210	18620	18620	18620	18620	29
247	20230908	144000	150549230	18620	18620	18620	18620	2
248	20230908	143900	150511990	18620	18620	18620	18620	3
249	20230908	143800	150456130	18620	18620	18620	18620	24
250	20230908	143700	150009250	18620	18620	18620	18620	1
251	20230908	143600	149990630	18640	18610	18640	18610	7
252	20230908	143500	149860300	18640	18610	18640	18610	9
253	20230908	143400	149692780	18630	18630	18630	18630	15
254	20230908	143300	149413330	18630	18650	18650	18630	4
255	20230908	143200	149338790	18650	18650	18650	18650	1
256	20230908	143100	149320140	18680	18650	18680	18650	6
257	20230908	143000	149208210	18680	18640	18680	18640	6
258	20230908	142900	149096330	18640	18630	18640	18630	10
259	20230908	142800	148910000	18630	18640	18640	18630	18
260	20230908	142700	148574620	18630	18630	18630	18630	13
261	20230908	142600	148332430	18610	18640	18640	18610	2
262	20230908	142500	148295180	18640	18640	18640	18640	7
263	20230908	142400	148164700	18640	18640	18640	18640	10
264	20230908	142300	147978300	18650	18680	18680	18650	4
265	20230908	142200	147903640	18650	18640	18650	18640	9
266	20230908	142100	147735860	18610	18610	18610	18610	6
267	20230908	142000	147624200	18650	18650	18650	18650	1
268	20230908	141900	147605550	18610	18640	18640	18610	21
269	20230908	141800	147214260	18640	18640	18640	18630	33
270	20230908	141700	146599150	18630	18650	18650	18630	78
271	20230908	141600	145145210	18650	18650	18650	18650	3
272	20230908	141500	145089260	18650	18660	18660	18640	11
273	20230908	141400	144884090	18640	18690	18690	18640	8
274	20230908	141300	144734770	18690	18670	18690	18670	3
275	20230908	141200	144678740	18660	18670	18670	18660	22
276	20230908	141100	144268120	18710	18660	18710	18660	15
277	20230908	141000	143987700	18700	18670	18700	18670	12
278	20230908	140900	143763630	18660	18640	18660	18610	93
279	20230908	140800	142028520	18630	18630	18630	18630	0
280	20230908	140700	142028520	18630	18610	18640	18610	22
281	20230908	140600	141618550	18610	18610	18610	18610	1
282	20230908	140500	141599940	18630	18630	18630	18630	8
283	20230908	140400	141450900	18650	18630	18650	18630	4
284	20230908	140300	141376340	18630	18610	18630	18610	34
285	20230908	140200	140743180	18610	18610	18610	18610	6
286	20230908	140100	140631520	18610	18610	18610	18610	0
287	20230908	140000	140631520	18610	18660	18660	18610	9
288	20230908	135900	140463980	18660	18660	18660	18660	5
289	20230908	135800	140370680	18660	18660	18660	18660	4
290	20230908	135700	140296040	18670	18660	18680	18660	4
291	20230908	135600	140221360	18660	18670	18670	18660	208
292	20230908	135500	136338800	18670	18690	18690	18670	38
293	20230908	135400	135628740	18700	18700	18700	18700	3
294	20230908	135300	135572640	18700	18700	18700	18700	19
295	20230908	135200	135217340	18710	18700	18710	18700	3
296	20230908	135100	135161230	18700	18700	18700	18700	3
297	20230908	135000	135105130	18700	18700	18700	18700	30
298	20230908	134900	134544130	18700	18700	18700	18700	102
299	20230908	134800	132636730	18700	18730	18730	18700	2
300	20230908	134700	132599300	18740	18770	18770	18740	10
301	20230908	134600	132411630	18770	18770	18770	18770	6
302	20230908	134500	132299010	18770	18770	18770	18770	12
303	20230908	134400	132073770	18780	18780	18780	18780	2
304	20230908	134300	132036210	18780	18780	18780	18780	9
305	20230908	134200	131867190	18780	18780	18780	18780	3
306	20230908	134100	131810850	18780	18780	18780	18780	9
307	20230908	134000	131641830	18800	18800	18800	18800	8
308	20230908	133900	131491430	18800	18800	18800	18800	42
309	20230908	133800	130701830	18800	18800	18800	18800	6
310	20230908	133700	130589030	18800	18800	18800	18800	8
311	20230908	133600	130438630	18800	18810	18810	18800	12
312	20230908	133500	130212980	18810	18810	18810	18810	6
313	20230908	133400	130100120	18810	18810	18810	18810	53
314	20230908	133300	129103190	18810	18810	18810	18810	6
315	20230908	133200	128990330	18810	18810	18810	18810	6
316	20230908	133100	128877470	18810	18810	18810	18810	18
317	20230908	133000	128538890	18810	18810	18810	18810	0
318	20230908	132900	128538890	18810	18810	18810	18810	10
319	20230908	132800	128350790	18810	18810	18810	18810	10
320	20230908	132700	128162690	18810	18810	18810	18810	4
321	20230908	132600	128087450	18810	18810	18810	18810	12
322	20230908	132500	127861730	18810	18810	18810	18810	22
323	20230908	132400	127447910	18810	18810	18810	18810	17
324	20230908	132300	127128140	18810	18810	18810	18810	4
325	20230908	132200	127052900	18810	18810	18810	18810	2
326	20230908	132100	127015280	18810	18810	18810	18810	19
327	20230908	132000	126657890	18810	18810	18810	18810	0
328	20230908	131900	126657890	18810	18810	18810	18810	10
329	20230908	131800	126469790	18810	18810	18810	18810	13
330	20230908	131700	126225260	18810	18810	18810	18810	7
331	20230908	131600	126093590	18810	18810	18810	18810	3
332	20230908	131500	126037160	18810	18810	18810	18810	10
333	20230908	131400	125849060	18810	18810	18810	18810	7
334	20230908	131300	125717390	18820	18820	18820	18820	4
335	20230908	131200	125642110	18820	18820	18820	18820	83
336	20230908	131100	124080050	18820	18820	18820	18820	5
337	20230908	131000	123985950	18820	18820	18820	18820	5
338	20230908	130900	123891850	18820	18820	18820	18820	5
339	20230908	130800	123797750	18820	18820	18820	18820	13
340	20230908	130700	123553090	18820	18820	18820	18820	11
341	20230908	130600	123346070	18820	18820	18820	18820	4
342	20230908	130500	123270790	18810	18810	18810	18810	19
343	20230908	130400	122913400	18810	18810	18810	18810	2
344	20230908	130300	122875780	18810	18810	18810	18810	4
345	20230908	130200	122800540	18810	18820	18820	18810	18
346	20230908	130100	122461930	18810	18810	18810	18810	2
347	20230908	130000	122424310	18810	18810	18810	18810	11
348	20230908	125900	122217400	18810	18810	18810	18810	7
349	20230908	125800	122085730	18810	18810	18810	18810	1
350	20230908	125700	122066920	18810	18820	18820	18810	17
351	20230908	125600	121747050	18820	18820	18820	18820	1
352	20230908	125500	121728230	18820	18820	18820	18820	16
353	20230908	125400	121427110	18820	18820	18820	18820	6
354	20230908	125300	121314190	18820	18820	18820	18820	8
355	20230908	125200	121163630	18820	18820	18820	18820	11
356	20230908	125100	120956610	18820	18820	18820	18820	5
357	20230908	125000	120862510	18820	18820	18820	18820	9
358	20230908	124900	120693130	18820	18820	18820	18820	11
359	20230908	124800	120486110	18820	18820	18820	18820	8
360	20230908	124700	120335550	18820	18820	18820	18820	6
361	20230908	124600	120222630	18820	18820	18820	18820	11
362	20230908	124500	120015610	18820	18820	18820	18820	5
363	20230908	124400	119921510	18820	18820	18820	18820	5
364	20230908	124300	119827410	18820	18820	18820	18820	20
365	20230908	124200	119451010	18820	18820	18820	18820	1
366	20230908	124100	119432190	18810	18810	18810	18810	10
367	20230908	124000	119244090	18810	18810	18810	18810	6
368	20230908	123900	119131230	18810	18810	18810	18810	8
369	20230908	123800	118980750	18810	18810	18810	18810	11
370	20230908	123700	118773840	18810	18810	18810	18810	1
371	20230908	123600	118755030	18810	18810	18810	18810	19
372	20230908	123500	118397640	18810	18810	18810	18810	4
373	20230908	123400	118322400	18810	18810	18810	18810	1
374	20230908	123300	118303590	18810	18810	18810	18810	20
375	20230908	123200	117927390	18810	18810	18810	18810	4
376	20230908	123100	117852150	18810	18810	18810	18810	8
377	20230908	123000	117701670	18820	18810	18820	18810	13
378	20230908	122900	117457120	18810	18810	18810	18810	9
379	20230908	122800	117287830	18810	18810	18810	18810	15
380	20230908	122700	117005680	18800	18800	18800	18800	5
381	20230908	122600	116911680	18800	18800	18800	18800	7
382	20230908	122500	116780080	18800	18820	18820	18800	10
383	20230908	122400	116591900	18810	18810	18810	18800	12
384	20230908	122300	116366270	18820	18810	18820	18810	8
385	20230908	122200	116215730	18810	18810	18810	18810	5
386	20230908	122100	116121680	18810	18810	18810	18810	4
387	20230908	122000	116046440	18810	18820	18820	18810	15
388	20230908	121900	115764180	18820	18820	18820	18820	4
389	20230908	121800	115688900	18820	18820	18820	18820	8
390	20230908	121700	115538340	18810	18820	18820	18810	11
391	20230908	121600	115331370	18820	18810	18820	18810	11
392	20230908	121500	115124410	18810	18810	18810	18810	1
393	20230908	121400	115105600	18820	18820	18820	18810	11
394	20230908	121300	114898610	18820	18820	18820	18820	5
395	20230908	121200	114804510	18810	18810	18810	18810	8
396	20230908	121100	114654030	18820	18820	18820	18810	13
397	20230908	121000	114409400	18820	18810	18820	18810	5
398	20230908	120900	114315310	18810	18810	18810	18810	9
399	20230908	120800	114146020	18810	18810	18820	18810	8
400	20230908	120700	113995510	18810	18810	18810	18810	11
401	20230908	120600	113788600	18810	18830	18830	18810	7
402	20230908	120500	113656830	18810	18820	18820	18810	25
403	20230908	120400	113186520	18810	18820	18820	18810	6
404	20230908	120300	113073640	18820	18810	18820	18810	9
405	20230908	120200	112904310	18820	18810	18820	18810	6
406	20230908	120100	112791410	18810	18810	18810	18810	13
407	20230908	120000	112546880	18810	18820	18820	18810	6
408	20230908	115900	112434010	18820	18820	18820	18820	8
409	20230908	115800	112283450	18810	18820	18820	18810	12
410	20230908	115700	112057670	18820	18820	18820	18820	4
411	20230908	115600	111982390	18820	18820	18820	18820	1
412	20230908	115500	111963570	18820	18810	18820	18810	19
413	20230908	115400	111606050	18810	18820	18820	18810	5
414	20230908	115300	111511970	18810	18810	18810	18810	5
415	20230908	115200	111417920	18810	18810	18820	18810	7
416	20230908	115100	111286230	18810	18810	18820	18810	14
417	20230908	115000	111022830	18810	18810	18810	18810	11
418	20230908	114900	110815920	18810	18810	18810	18810	2
419	20230908	114800	110778300	18810	18810	18810	18810	17
420	20230908	114700	110458530	18810	18810	18810	18810	1
421	20230908	114600	110439720	18820	18810	18820	18810	4
422	20230908	114500	110364450	18810	18810	18810	18810	17
423	20230908	114400	110044680	18810	18810	18810	18810	3
424	20230908	114300	109988250	18810	18810	18810	18810	6
425	20230908	114200	109875390	18820	18820	18820	18820	13
426	20230908	114100	109630730	18820	18830	18830	18820	6
427	20230908	114000	109517770	18820	18830	18830	18820	2
428	20230908	113900	109480120	18820	18810	18820	18810	19
429	20230908	113800	109122660	18820	18820	18820	18820	13
430	20230908	113700	108878000	18810	18810	18810	18810	8
431	20230908	113600	108727520	18810	18810	18810	18810	9
432	20230908	113500	108558230	18810	18810	18810	18810	16
433	20230908	113400	108257270	18810	18810	18810	18810	6
434	20230908	113300	108144410	18810	18810	18810	18810	6
435	20230908	113200	108031550	18810	18810	18810	18810	13
436	20230908	113100	107787020	18810	18810	18810	18810	9
437	20230908	113000	107617730	18840	18810	18840	18810	2
438	20230908	112900	107580080	18810	18810	18810	18810	7
439	20230908	112800	107448410	18810	18820	18820	18810	14
440	20230908	112700	107184940	18810	18810	18810	18810	4
441	20230908	112600	107109700	18810	18810	18810	18810	24
442	20230908	112500	106658260	18810	18810	18810	18810	6
443	20230908	112400	106545400	18810	18810	18810	18810	5
444	20230908	112300	106451350	18820	18820	18820	18820	1
445	20230908	112200	106432530	18820	18820	18820	18820	6
446	20230908	112100	106319610	18820	18820	18820	18820	1
447	20230908	112000	106300790	18870	18880	18880	18870	15
448	20230908	111900	106017620	18870	18820	18870	18820	47
449	20230908	111800	105131420	18830	18820	18830	18820	5
450	20230908	111700	105037310	18820	18820	18820	18820	13
451	20230908	111600	104792650	18820	18820	18820	18820	24
452	20230908	111500	104340970	18820	18820	18820	18820	4
453	20230908	111400	104265690	18820	18820	18820	18820	6
454	20230908	111300	104152770	18820	18820	18830	18820	11
455	20230908	111200	103945690	18830	18820	18830	18820	11
456	20230908	111100	103738600	18820	18820	18820	18820	1
457	20230908	111000	103719780	18820	18820	18820	18820	7
458	20230908	110900	103588040	18820	18850	18850	18820	3
459	20230908	110800	103531520	18850	18820	18850	18820	7
460	20230908	110700	103399630	18820	18810	18820	18810	30
461	20230908	110600	102835260	18810	18810	18810	18810	3
462	20230908	110500	102778830	18810	18810	18810	18810	6
463	20230908	110400	102665970	18810	18810	18810	18810	1
464	20230908	110300	102647160	18810	18800	18810	18800	11
465	20230908	110200	102440270	18800	18840	18840	18800	37
466	20230908	110100	101743290	18810	18800	18810	18800	9
467	20230908	110000	101574050	18800	18800	18800	18800	12
468	20230908	105900	101348450	18800	18800	18800	18800	54
469	20230908	105800	100333250	18800	18800	18800	18800	6
470	20230908	105700	100220450	18800	18800	18800	18800	12
471	20230908	105600	99994850	18800	18800	18800	18800	5
472	20230908	105500	99900850	18800	18800	18800	18800	8
473	20230908	105400	99750450	18800	18810	18810	18800	25
474	20230908	105300	99280320	18810	18810	18810	18810	6
475	20230908	105200	99167460	18810	18810	18810	18810	3
476	20230908	105100	99111030	18810	18800	18810	18800	26
477	20230908	105000	98622160	18810	18800	18810	18800	8
478	20230908	104900	98471750	18800	18800	18800	18800	7
479	20230908	104800	98340150	18800	18800	18800	18800	9
480	20230908	104700	98170950	18810	18810	18810	18810	6
481	20230908	104600	98058090	18850	18810	18860	18810	8
482	20230908	104500	97907480	18860	18860	18860	18860	6
483	20230908	104400	97794320	18860	18860	18860	18860	0
484	20230908	104300	97794320	18860	18800	18860	18800	42
485	20230908	104200	97004230	18800	18800	18800	18800	6
486	20230908	104100	96891430	18800	18800	18800	18800	16
487	20230908	104000	96590630	18800	18800	18800	18800	5
488	20230908	103900	96496630	18800	18800	18800	18800	2
489	20230908	103800	96459030	18800	18800	18800	18800	46
490	20230908	103700	95594230	18810	18800	18810	18800	5
491	20230908	103600	95500220	18800	18800	18800	18800	6
492	20230908	103500	95387420	18800	18820	18820	18800	51
493	20230908	103400	94427920	18820	18820	18820	18820	5
494	20230908	103300	94333820	18830	18830	18830	18830	1
495	20230908	103200	94314990	18850	18850	18850	18850	0
496	20230908	103100	94314990	18850	18850	18850	18850	4
497	20230908	103000	94239590	18850	18850	18850	18850	3
498	20230908	102900	94183040	18850	18850	18850	18850	5
499	20230908	102800	94088790	18860	18860	18860	18860	21
500	20230908	102700	93692730	18850	18850	18850	18850	0
501	20230908	102600	93692730	18850	18850	18850	18850	2
502	20230908	102500	93655030	18880	18880	18900	18880	10
503	20230908	102400	93466210	18880	18900	18900	18880	351
504	20230908	102300	86837180	18900	18900	18900	18900	137
505	20230908	102200	84247880	18900	18900	18900	18900	11
506	20230908	102100	84039980	18900	18900	18900	18900	29
507	20230908	102000	83491880	18900	18900	18900	18900	0
508	20230908	101900	83491880	18900	18900	18900	18900	22
509	20230908	101800	83076080	18900	18900	18900	18900	6
510	20230908	101700	82962680	18900	18900	18900	18900	5
511	20230908	101600	82868180	18900	18900	18900	18900	11
512	20230908	101500	82660280	18900	18900	18900	18900	7
513	20230908	101400	82527980	18900	18900	18900	18900	8
514	20230908	101300	82376780	18900	18900	18900	18900	8
515	20230908	101200	82225580	18900	18910	18910	18900	10
516	20230908	101100	82036570	18900	18900	18900	18900	13
517	20230908	101000	81790870	18900	18900	18900	18900	5
518	20230908	100900	81696370	18900	18900	18900	18900	9
519	20230908	100800	81526270	18900	18900	18900	18900	7
520	20230908	100700	81393970	18900	18900	18900	18900	1
521	20230908	100600	81375070	18900	18890	18900	18890	23
522	20230908	100500	80940560	18890	18890	18890	18890	2
523	20230908	100400	80902780	18890	18890	18890	18890	9
524	20230908	100300	80732770	18890	18890	18890	18890	3
525	20230908	100200	80676100	18890	18890	18890	18890	6
526	20230908	100100	80562760	18890	18930	18930	18890	6
527	20230908	100000	80449380	18930	18890	18930	18890	13
528	20230908	095900	80203730	18880	18880	18880	18880	32
529	20230908	095800	79599570	18880	18900	18900	18880	4
530	20230908	095700	79523990	18880	18880	18880	18880	7
531	20230908	095600	79391830	18880	18880	18880	18880	0
532	20230908	095500	79391830	18880	18880	18880	18880	1
533	20230908	095400	79372950	18880	18880	18880	18880	2
534	20230908	095300	79335190	18880	18880	18880	18880	2
535	20230908	095200	79297430	18840	18840	18840	18840	0
536	20230908	095100	79297430	18840	18840	18840	18840	1
537	20230908	095000	79278590	18840	18830	18840	18830	9
538	20230908	094900	79109050	18820	18820	18820	18820	97
539	20230908	094800	77283510	18810	18960	18960	18810	66
540	20230908	094700	76040420	18960	18960	18960	18960	5
541	20230908	094600	75945620	18970	18960	18970	18960	31
542	20230908	094500	75357840	18960	18980	18980	18960	411
543	20230908	094400	67560970	18980	18980	18980	18980	0
544	20230908	094300	67560970	18980	18980	18980	18980	3
545	20230908	094200	67504030	18980	18980	18980	18980	0
546	20230908	094100	67504030	18980	18980	18980	18980	11
547	20230908	094000	67295250	18980	18980	18980	18980	4
548	20230908	093900	67219330	18980	18980	18980	18980	2
549	20230908	093800	67181370	19030	18980	19030	18980	3
550	20230908	093700	67124380	18980	18980	18980	18980	0
551	20230908	093600	67124380	18980	18980	18980	18980	3
552	20230908	093500	67067440	19030	19020	19030	19020	30
553	20230908	093400	66496560	18980	18980	18980	18980	2
554	20230908	093300	66458600	19030	19030	19030	19030	0
555	20230908	093200	66458600	19030	19030	19030	19030	1
556	20230908	093100	66439570	19030	19020	19030	19020	2
557	20230908	093000	66401520	18980	18980	18980	18980	2
558	20230908	092900	66363560	18980	19070	19070	18980	3
559	20230908	092800	66306440	19090	19110	19110	19090	4
560	20230908	092700	66230060	19120	19330	19330	18960	616
561	20230908	092600	54518520	19340	18910	19340	18910	4
562	20230908	092500	54441590	19470	18790	19490	18790	1069
563	20230908	092400	33818760	18780	18800	18800	18780	51
564	20230908	092300	32860350	18800	18810	18810	18800	7
565	20230908	092200	32728700	18810	18810	18810	18810	1
566	20230908	092100	32709890	18980	18980	18980	18980	14
567	20230908	092000	32444170	18990	18790	18990	18790	54
568	20230908	091900	31419910	18790	18790	18790	18790	3
569	20230908	091800	31363540	18790	18790	18790	18790	0
570	20230908	091700	31363540	18790	18790	18790	18790	1
571	20230908	091600	31344750	18780	18790	18790	18780	68
572	20230908	091500	30067610	18780	18840	18840	18780	4
573	20230908	091400	29992430	18880	18880	18880	18880	73
574	20230908	091300	28614190	18780	18780	18780	18780	36
575	20230908	091200	27938110	18780	18780	18780	18780	0
576	20230908	091100	27938110	18780	18780	18780	18780	87
577	20230908	091000	26304250	18900	18900	18900	18900	4
578	20230908	090900	26228650	18940	18940	18940	18940	0
579	20230908	090800	26228650	18940	18950	18950	18940	27
580	20230908	090700	25717140	18990	18770	19000	18770	85
581	20230908	090600	24113110	18710	18690	18710	18690	112
582	20230908	090500	22019810	18670	19000	19000	18610	172
583	20230908	090400	18754570	19550	19550	19550	19550	0
584	20230908	090300	18754570	19550	18510	19550	18510	610
585	20230908	090200	7178020	18520	18520	18520	18520	0
586	20230908	090100	7178020	18520	18500	18520	18500	2
587	20230908	090000	7141000	18500	18500	18500	18500	386