KissMeData/006840/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184400	86131510	18560	18560	18560	18560	114
3	20230912	184300	86131510	18560	18560	18560	18560	0
4	20230912	184200	86131510	18560	18560	18560	18560	0
5	20230912	184100	86131510	18560	18560	18560	18560	0
6	20230912	184000	86131510	18560	18560	18560	18560	0
7	20230912	183900	86131510	18560	18560	18560	18560	0
8	20230912	183800	86131510	18560	18560	18560	18560	0
9	20230912	183700	86131510	18560	18560	18560	18560	0
10	20230912	183600	86131510	18560	18560	18560	18560	0
11	20230912	183500	86131510	18560	18560	18560	18560	0
12	20230912	183400	86131510	18560	18560	18560	18560	0
13	20230912	183300	86131510	18560	18560	18560	18560	0
14	20230912	183200	86131510	18560	18560	18560	18560	0
15	20230912	183100	86131510	18560	18560	18560	18560	0
16	20230912	183000	86131510	18560	18560	18560	18560	0
17	20230912	182900	86131510	18560	18560	18560	18560	0
18	20230912	182800	86131510	18560	18560	18560	18560	0
19	20230912	182700	86131510	18560	18560	18560	18560	0
20	20230912	182600	86131510	18560	18560	18560	18560	0
21	20230912	182500	86131510	18560	18560	18560	18560	0
22	20230912	182400	86131510	18560	18560	18560	18560	0
23	20230912	182300	86131510	18560	18560	18560	18560	0
24	20230912	182200	86131510	18560	18560	18560	18560	0
25	20230912	182100	86131510	18560	18560	18560	18560	0
26	20230912	182000	86131510	18560	18560	18560	18560	0
27	20230912	181900	86131510	18560	18560	18560	18560	0
28	20230912	181800	86131510	18560	18560	18560	18560	0
29	20230912	181700	86131510	18560	18560	18560	18560	0
30	20230912	181600	86131510	18560	18560	18560	18560	0
31	20230912	181500	86131510	18560	18560	18560	18560	0
32	20230912	181400	86131510	18560	18560	18560	18560	114
33	20230912	181300	86131510	18560	18560	18560	18560	0
34	20230912	181200	86131510	18560	18560	18560	18560	0
35	20230912	181100	86131510	18560	18560	18560	18560	0
36	20230912	181000	86131510	18560	18560	18560	18560	0
37	20230912	180900	86131510	18560	18560	18560	18560	0
38	20230912	180800	86131510	18560	18560	18560	18560	0
39	20230912	180700	86131510	18560	18560	18560	18560	0
40	20230912	180600	86131510	18560	18560	18560	18560	0
41	20230912	180500	86131510	18560	18560	18560	18560	0
42	20230912	180400	86131510	18560	18560	18560	18560	0
43	20230912	180300	86131510	18560	18560	18560	18560	0
44	20230912	180200	86131510	18560	18560	18560	18560	0
45	20230912	180100	86131510	18560	18560	18560	18560	0
46	20230912	180000	86131510	18560	18560	18560	18560	0
47	20230912	175900	86131510	18560	18560	18560	18560	0
48	20230912	175800	86131510	18560	18560	18560	18560	0
49	20230912	175700	86131510	18560	18560	18560	18560	0
50	20230912	175600	86131510	18560	18560	18560	18560	0
51	20230912	175500	86131510	18560	18560	18560	18560	0
52	20230912	175400	86131510	18560	18560	18560	18560	0
53	20230912	175300	86131510	18560	18560	18560	18560	0
54	20230912	175200	86131510	18560	18560	18560	18560	0
55	20230912	175100	86131510	18560	18560	18560	18560	0
56	20230912	175000	86131510	18560	18560	18560	18560	0
57	20230912	174900	86131510	18560	18560	18560	18560	0
58	20230912	174800	86131510	18560	18560	18560	18560	0
59	20230912	174700	86131510	18560	18560	18560	18560	0
60	20230912	174600	86131510	18560	18560	18560	18560	0
61	20230912	174500	86131510	18560	18560	18560	18560	0
62	20230912	174400	86131510	18560	18560	18560	18560	114
63	20230912	174300	86131510	18560	18560	18560	18560	0
64	20230912	174200	86131510	18560	18560	18560	18560	0
65	20230912	174100	86131510	18560	18560	18560	18560	0
66	20230912	174000	86131510	18560	18560	18560	18560	0
67	20230912	173900	86131510	18560	18560	18560	18560	0
68	20230912	173800	86131510	18560	18560	18560	18560	0
69	20230912	173700	86131510	18560	18560	18560	18560	0
70	20230912	173600	86131510	18560	18560	18560	18560	0
71	20230912	173500	86131510	18560	18560	18560	18560	0
72	20230912	173400	86131510	18560	18560	18560	18560	0
73	20230912	173300	86131510	18560	18560	18560	18560	0
74	20230912	173200	86131510	18560	18560	18560	18560	0
75	20230912	173100	86131510	18560	18560	18560	18560	0
76	20230912	173000	86131510	18560	18560	18560	18560	0
77	20230912	172900	86131510	18560	18560	18560	18560	0
78	20230912	172800	86131510	18560	18560	18560	18560	0
79	20230912	172700	86131510	18560	18560	18560	18560	0
80	20230912	172600	86131510	18560	18560	18560	18560	0
81	20230912	172500	86131510	18560	18560	18560	18560	0
82	20230912	172400	86131510	18560	18560	18560	18560	0
83	20230912	172300	86131510	18560	18560	18560	18560	0
84	20230912	172200	86131510	18560	18560	18560	18560	0
85	20230912	172100	86131510	18560	18560	18560	18560	0
86	20230912	172000	86131510	18560	18560	18560	18560	0
87	20230912	171900	86131510	18560	18560	18560	18560	0
88	20230912	171800	86131510	18560	18560	18560	18560	0
89	20230912	171700	86131510	18560	18560	18560	18560	0
90	20230912	171600	86131510	18560	18560	18560	18560	0
91	20230912	171500	86131510	18560	18560	18560	18560	0
92	20230912	171400	86131510	18560	18560	18560	18560	114
93	20230912	171300	86131510	18560	18560	18560	18560	0
94	20230912	171200	86131510	18560	18560	18560	18560	0
95	20230912	171100	86131510	18560	18560	18560	18560	0
96	20230912	171000	86131510	18560	18560	18560	18560	0
97	20230912	170900	86131510	18560	18560	18560	18560	0
98	20230912	170800	86131510	18560	18560	18560	18560	0
99	20230912	170700	86131510	18560	18560	18560	18560	0
100	20230912	170600	86131510	18560	18560	18560	18560	0
101	20230912	170500	86131510	18560	18560	18560	18560	0
102	20230912	170400	86131510	18560	18560	18560	18560	0
103	20230912	170300	86131510	18560	18560	18560	18560	0
104	20230912	170200	86131510	18560	18560	18560	18560	0
105	20230912	170100	86131510	18560	18560	18560	18560	0
106	20230912	170000	86131510	18560	18560	18560	18560	0
107	20230912	165900	86131510	18560	18560	18560	18560	0
108	20230912	165800	86131510	18560	18560	18560	18560	0
109	20230912	165700	86131510	18560	18560	18560	18560	0
110	20230912	165600	86131510	18560	18560	18560	18560	0
111	20230912	165500	86131510	18560	18560	18560	18560	0
112	20230912	165400	86131510	18560	18560	18560	18560	0
113	20230912	165300	86131510	18560	18560	18560	18560	0
114	20230912	165200	86131510	18560	18560	18560	18560	0
115	20230912	165100	86131510	18560	18560	18560	18560	0
116	20230912	165000	86131510	18560	18560	18560	18560	0
117	20230912	164900	86131510	18560	18560	18560	18560	0
118	20230912	164800	86131510	18560	18560	18560	18560	0
119	20230912	164700	86131510	18560	18560	18560	18560	0
120	20230912	164600	86131510	18560	18560	18560	18560	0
121	20230912	164500	86131510	18560	18560	18560	18560	0
122	20230912	164400	86131510	18560	18560	18560	18560	114
123	20230912	164300	86131510	18560	18560	18560	18560	0
124	20230912	164200	86131510	18560	18560	18560	18560	0
125	20230912	164100	86131510	18560	18560	18560	18560	0
126	20230912	164000	86131510	18560	18560	18560	18560	0
127	20230912	163900	86131510	18560	18560	18560	18560	0
128	20230912	163800	86131510	18560	18560	18560	18560	0
129	20230912	163700	86131510	18560	18560	18560	18560	0
130	20230912	163600	86131510	18560	18560	18560	18560	0
131	20230912	163500	86131510	18560	18560	18560	18560	0
132	20230912	163400	86131510	18560	18560	18560	18560	0
133	20230912	163300	86131510	18560	18560	18560	18560	0
134	20230912	163200	86131510	18560	18560	18560	18560	0
135	20230912	163100	86131510	18560	18560	18560	18560	0
136	20230912	163000	86131510	18560	18560	18560	18560	0
137	20230912	162900	86131510	18560	18560	18560	18560	0
138	20230912	162800	86131510	18560	18560	18560	18560	0
139	20230912	162700	86131510	18560	18560	18560	18560	0
140	20230912	162600	86131510	18560	18560	18560	18560	0
141	20230912	162500	86131510	18560	18560	18560	18560	0
142	20230912	162400	86131510	18560	18560	18560	18560	0
143	20230912	162300	86131510	18560	18560	18560	18560	0
144	20230912	162200	86131510	18560	18560	18560	18560	0
145	20230912	162100	86131510	18560	18560	18560	18560	0
146	20230912	162000	86131510	18560	18560	18560	18560	0
147	20230912	161900	86131510	18560	18560	18560	18560	0
148	20230912	161800	86131510	18560	18560	18560	18560	0
149	20230912	161700	86131510	18560	18560	18560	18560	0
150	20230912	161600	86131510	18560	18560	18560	18560	0
151	20230912	161500	86131510	18560	18560	18560	18560	0
152	20230912	161400	86131510	18560	18560	18560	18560	114
153	20230912	161300	86131510	18560	18560	18560	18560	0
154	20230912	161200	86131510	18560	18560	18560	18560	0
155	20230912	161100	86131510	18560	18560	18560	18560	0
156	20230912	161000	86131510	18560	18560	18560	18560	0
157	20230912	160900	86131510	18560	18560	18560	18560	0
158	20230912	160800	86131510	18560	18560	18560	18560	0
159	20230912	160700	86131510	18560	18560	18560	18560	0
160	20230912	160600	86131510	18560	18560	18560	18560	0
161	20230912	160500	86131510	18560	18560	18560	18560	0
162	20230912	160400	86131510	18560	18560	18560	18560	0
163	20230912	160300	86131510	18560	18560	18560	18560	0
164	20230912	160200	86131510	18560	18560	18560	18560	0
165	20230912	160100	86131510	18560	18560	18560	18560	0
166	20230912	160000	86131510	18560	18560	18560	18560	0
167	20230912	155900	86131510	18560	18560	18560	18560	0
168	20230912	155800	86131510	18560	18560	18560	18560	0
169	20230912	155700	86131510	18560	18560	18560	18560	0
170	20230912	155600	86131510	18560	18560	18560	18560	0
171	20230912	155500	86131510	18560	18560	18560	18560	0
172	20230912	155400	86131510	18560	18560	18560	18560	0
173	20230912	155300	86131510	18560	18560	18560	18560	0
174	20230912	155200	86131510	18560	18560	18560	18560	0
175	20230912	155100	86131510	18560	18560	18560	18560	0
176	20230912	155000	86131510	18560	18560	18560	18560	0
177	20230912	154900	86131510	18560	18560	18560	18560	0
178	20230912	154800	86131510	18560	18560	18560	18560	0
179	20230912	154700	86131510	18560	18560	18560	18560	0
180	20230912	154600	86131510	18560	18560	18560	18560	0
181	20230912	154500	86131510	18560	18560	18560	18560	0
182	20230912	154400	86131510	18560	18560	18560	18560	114
183	20230912	154300	86131510	18560	18560	18560	18560	0
184	20230912	154200	86131510	18560	18560	18560	18560	0
185	20230912	154100	86131510	18560	18560	18560	18560	0
186	20230912	154000	86131510	18560	18560	18560	18560	0
187	20230912	153900	86131510	18560	18560	18560	18560	0
188	20230912	153800	86131510	18560	18560	18560	18560	0
189	20230912	153700	86131510	18560	18560	18560	18560	0
190	20230912	153600	86131510	18560	18560	18560	18560	0
191	20230912	153500	86131510	18560	18560	18560	18560	0
192	20230912	153400	86131510	18560	18560	18560	18560	0
193	20230912	153300	86131510	18560	18560	18560	18560	0
194	20230912	153200	86131510	18560	18560	18560	18560	0
195	20230912	153100	86131510	18560	18560	18560	18560	0
196	20230912	153000	86131510	18560	18560	18560	18560	114
197	20230912	152900	84015670	18590	18590	18590	18590	0
198	20230912	152800	84015670	18590	18590	18590	18590	0
199	20230912	152700	84015670	18590	18590	18590	18590	0
200	20230912	152600	84015670	18590	18590	18590	18590	0
201	20230912	152500	84015670	18590	18590	18590	18590	0
202	20230912	152400	84015670	18590	18590	18590	18590	0
203	20230912	152300	84015670	18590	18590	18590	18590	0
204	20230912	152200	84015670	18590	18590	18590	18590	0
205	20230912	152100	84015670	18590	18590	18590	18590	0
206	20230912	152000	84015670	18590	18590	18590	18590	0
207	20230912	151900	84015670	18590	18590	18590	18580	4
208	20230912	151800	83941320	18590	18590	18590	18590	1
209	20230912	151700	83922730	18580	18580	18580	18580	2
210	20230912	151600	83885570	18600	18600	18600	18600	0
211	20230912	151500	83885570	18600	18600	18600	18600	1
212	20230912	151400	83866970	18600	18600	18600	18600	2
213	20230912	151300	83829770	18600	18600	18600	18600	0
214	20230912	151200	83829770	18600	18600	18600	18600	0
215	20230912	151100	83829770	18600	18600	18600	18600	97
216	20230912	151000	82025570	18610	18610	18610	18610	0
217	20230912	150900	82025570	18610	18610	18610	18610	0
218	20230912	150800	82025570	18610	18610	18610	18610	0
219	20230912	150700	82025570	18610	18610	18610	18610	6
220	20230912	150600	81913910	18610	18610	18610	18610	1
221	20230912	150500	81895300	18600	18600	18600	18600	0
222	20230912	150400	81895300	18600	18600	18600	18600	0
223	20230912	150300	81895300	18600	18600	18600	18600	0
224	20230912	150200	81895300	18600	18600	18600	18600	0
225	20230912	150100	81895300	18600	18600	18600	18600	0
226	20230912	150000	81895300	18600	18600	18600	18600	49
227	20230912	145900	80983900	18600	18600	18600	18600	22
228	20230912	145800	80574700	18550	18550	18550	18550	0
229	20230912	145700	80574700	18550	18510	18550	18510	126
230	20230912	145600	78238780	18500	18500	18500	18500	1
231	20230912	145500	78220280	18500	18500	18500	18500	0
232	20230912	145400	78220280	18500	18500	18500	18500	0
233	20230912	145300	78220280	18500	18500	18500	18500	1
234	20230912	145200	78201780	18500	18500	18500	18500	0
235	20230912	145100	78201780	18500	18500	18500	18500	0
236	20230912	145000	78201780	18500	18500	18500	18500	1
237	20230912	144900	78183280	18520	18520	18520	18520	14
238	20230912	144800	77924000	18520	18520	18520	18520	0
239	20230912	144700	77924000	18520	18530	18530	18520	338
240	20230912	144600	71662520	18530	18530	18530	18530	0
241	20230912	144500	71662520	18530	18530	18530	18530	0
242	20230912	144400	71662520	18530	18530	18530	18530	1
243	20230912	144300	71643990	18530	18530	18530	18530	0
244	20230912	144200	71643990	18530	18530	18530	18530	0
245	20230912	144100	71643990	18530	18530	18530	18530	200
246	20230912	144000	67937990	18530	18530	18530	18530	0
247	20230912	143900	67937990	18530	18530	18530	18530	0
248	20230912	143800	67937990	18530	18530	18530	18530	0
249	20230912	143700	67937990	18530	18530	18530	18530	0
250	20230912	143600	67937990	18530	18530	18530	18530	0
251	20230912	143500	67937990	18530	18530	18530	18530	0
252	20230912	143400	67937990	18530	18530	18530	18530	0
253	20230912	143300	67937990	18530	18530	18530	18530	0
254	20230912	143200	67937990	18530	18530	18530	18530	0
255	20230912	143100	67937990	18530	18530	18530	18530	0
256	20230912	143000	67937990	18530	18540	18540	18530	5
257	20230912	142900	67845300	18540	18540	18540	18540	98
258	20230912	142800	66028380	18540	18540	18540	18540	0
259	20230912	142700	66028380	18540	18540	18540	18540	0
260	20230912	142600	66028380	18540	18540	18540	18540	0
261	20230912	142500	66028380	18540	18540	18540	18540	0
262	20230912	142400	66028380	18540	18540	18540	18540	0
263	20230912	142300	66028380	18540	18540	18540	18540	0
264	20230912	142200	66028380	18540	18540	18540	18540	2
265	20230912	142100	65991300	18540	18540	18540	18540	0
266	20230912	142000	65991300	18540	18540	18540	18540	0
267	20230912	141900	65991300	18540	18540	18540	18540	1
268	20230912	141800	65972760	18540	18540	18540	18540	90
269	20230912	141700	64304160	18560	18550	18560	18550	2
270	20230912	141600	64267050	18540	18540	18540	18540	0
271	20230912	141500	64267050	18540	18540	18540	18540	3
272	20230912	141400	64211430	18530	18530	18530	18530	1
273	20230912	141300	64192900	18530	18530	18530	18530	0
274	20230912	141200	64192900	18530	18530	18530	18530	0
275	20230912	141100	64192900	18530	18530	18530	18530	0
276	20230912	141000	64192900	18530	18530	18530	18530	0
277	20230912	140900	64192900	18530	18530	18530	18530	1
278	20230912	140800	64174370	18530	18530	18530	18530	0
279	20230912	140700	64174370	18530	18530	18530	18530	0
280	20230912	140600	64174370	18530	18530	18530	18530	9
281	20230912	140500	64007600	18530	18530	18530	18530	79
282	20230912	140400	62543730	18540	18540	18540	18540	0
283	20230912	140300	62543730	18540	18540	18540	18540	0
284	20230912	140200	62543730	18540	18540	18540	18540	0
285	20230912	140100	62543730	18540	18540	18540	18540	0
286	20230912	140000	62543730	18540	18540	18540	18540	0
287	20230912	135900	62543730	18540	18550	18550	18540	237
288	20230912	135800	58147390	18560	18560	18560	18560	0
289	20230912	135700	58147390	18560	18560	18560	18560	0
290	20230912	135600	58147390	18560	18560	18560	18560	0
291	20230912	135500	58147390	18560	18560	18560	18560	0
292	20230912	135400	58147390	18560	18560	18560	18560	1
293	20230912	135300	58128830	18550	18550	18550	18550	0
294	20230912	135200	58128830	18550	18550	18550	18550	0
295	20230912	135100	58128830	18550	18550	18550	18550	0
296	20230912	135000	58128830	18550	18550	18550	18550	10
297	20230912	134900	57943330	18550	18550	18550	18550	0
298	20230912	134800	57943330	18550	18550	18550	18550	0
299	20230912	134700	57943330	18550	18550	18550	18550	0
300	20230912	134600	57943330	18550	18550	18550	18550	0
301	20230912	134500	57943330	18550	18550	18550	18550	0
302	20230912	134400	57943330	18550	18550	18550	18550	0
303	20230912	134300	57943330	18550	18550	18550	18550	0
304	20230912	134200	57943330	18550	18550	18550	18550	0
305	20230912	134100	57943330	18550	18550	18550	18550	0
306	20230912	134000	57943330	18550	18550	18550	18550	0
307	20230912	133900	57943330	18550	18540	18550	18530	5
308	20230912	133800	57850610	18540	18540	18540	18540	1
309	20230912	133700	57832070	18530	18530	18530	18530	1
310	20230912	133600	57813540	18530	18530	18530	18530	0
311	20230912	133500	57813540	18530	18530	18530	18530	0
312	20230912	133400	57813540	18530	18530	18530	18530	0
313	20230912	133300	57813540	18530	18530	18530	18530	0
314	20230912	133200	57813540	18530	18530	18530	18530	0
315	20230912	133100	57813540	18530	18530	18530	18530	0
316	20230912	133000	57813540	18530	18530	18530	18530	0
317	20230912	132900	57813540	18530	18530	18530	18530	0
318	20230912	132800	57813540	18530	18530	18530	18530	0
319	20230912	132700	57813540	18530	18530	18530	18530	2
320	20230912	132600	57776480	18530	18530	18530	18530	0
321	20230912	132500	57776480	18530	18530	18530	18530	0
322	20230912	132400	57776480	18530	18530	18530	18530	0
323	20230912	132300	57776480	18530	18530	18530	18530	0
324	20230912	132200	57776480	18530	18530	18530	18530	0
325	20230912	132100	57776480	18530	18530	18530	18530	0
326	20230912	132000	57776480	18530	18530	18530	18530	0
327	20230912	131900	57776480	18530	18530	18530	18530	0
328	20230912	131800	57776480	18530	18530	18540	18530	152
329	20230912	131700	54959090	18530	18530	18530	18530	0
330	20230912	131600	54959090	18530	18530	18530	18530	0
331	20230912	131500	54959090	18530	18530	18530	18530	23
332	20230912	131400	54532900	18530	18530	18530	18530	0
333	20230912	131300	54532900	18530	18530	18530	18530	0
334	20230912	131200	54532900	18530	18530	18530	18530	0
335	20230912	131100	54532900	18530	18530	18530	18530	1
336	20230912	131000	54514370	18530	18540	18540	18530	15
337	20230912	130900	54236280	18530	18530	18530	18530	11
338	20230912	130800	54032450	18530	18530	18530	18530	0
339	20230912	130700	54032450	18530	18530	18540	18530	22
340	20230912	130600	53624600	18540	18540	18540	18540	1
341	20230912	130500	53606060	18540	18540	18540	18540	1
342	20230912	130400	53587520	18530	18530	18530	18530	1
343	20230912	130300	53568990	18530	18530	18530	18530	0
344	20230912	130200	53568990	18530	18530	18530	18530	0
345	20230912	130100	53568990	18530	18530	18530	18530	0
346	20230912	130000	53568990	18530	18530	18530	18530	0
347	20230912	125900	53568990	18530	18530	18530	18530	0
348	20230912	125800	53568990	18530	18530	18530	18530	0
349	20230912	125700	53568990	18530	18530	18530	18530	1
350	20230912	125600	53550460	18530	18530	18530	18530	0
351	20230912	125500	53550460	18530	18530	18530	18530	0
352	20230912	125400	53550460	18530	18530	18530	18530	0
353	20230912	125300	53550460	18530	18540	18540	18530	29
354	20230912	125200	53012830	18540	18540	18540	18540	34
355	20230912	125100	52382470	18540	18540	18540	18540	56
356	20230912	125000	51344230	18540	18540	18540	18540	0
357	20230912	124900	51344230	18540	18540	18540	18540	0
358	20230912	124800	51344230	18540	18540	18540	18540	1
359	20230912	124700	51325690	18540	18540	18540	18540	0
360	20230912	124600	51325690	18540	18540	18540	18540	0
361	20230912	124500	51325690	18540	18540	18540	18540	1
362	20230912	124400	51307150	18540	18540	18540	18540	1
363	20230912	124300	51288610	18540	18540	18540	18540	0
364	20230912	124200	51288610	18540	18540	18540	18540	0
365	20230912	124100	51288610	18540	18540	18540	18540	41
366	20230912	124000	50528470	18540	18540	18540	18540	1
367	20230912	123900	50509930	18540	18540	18540	18540	0
368	20230912	123800	50509930	18540	18540	18540	18540	7
369	20230912	123700	50380150	18540	18540	18540	18540	3
370	20230912	123600	50324530	18540	18540	18540	18540	0
371	20230912	123500	50324530	18540	18540	18540	18540	1
372	20230912	123400	50305990	18570	18570	18570	18570	0
373	20230912	123300	50305990	18570	18570	18570	18570	0
374	20230912	123200	50305990	18570	18570	18570	18570	0
375	20230912	123100	50305990	18570	18570	18570	18570	0
376	20230912	123000	50305990	18570	18570	18570	18570	2
377	20230912	122900	50268850	18580	18580	18580	18580	0
378	20230912	122800	50268850	18580	18580	18580	18580	6
379	20230912	122700	50157370	18580	18580	18580	18580	0
380	20230912	122600	50157370	18580	18580	18580	18580	1
381	20230912	122500	50138790	18570	18570	18570	18570	0
382	20230912	122400	50138790	18570	18570	18570	18570	0
383	20230912	122300	50138790	18570	18570	18570	18570	0
384	20230912	122200	50138790	18570	18570	18570	18570	109
385	20230912	122100	48114660	18590	18590	18590	18590	0
386	20230912	122000	48114660	18590	18590	18590	18590	1
387	20230912	121900	48096070	18570	18570	18570	18570	0
388	20230912	121800	48096070	18570	18570	18570	18570	1
389	20230912	121700	48077500	18570	18570	18570	18570	0
390	20230912	121600	48077500	18570	18570	18570	18570	0
391	20230912	121500	48077500	18570	18570	18570	18570	0
392	20230912	121400	48077500	18570	18570	18570	18570	0
393	20230912	121300	48077500	18570	18570	18570	18570	0
394	20230912	121200	48077500	18570	18570	18570	18570	0
395	20230912	121100	48077500	18570	18570	18570	18570	0
396	20230912	121000	48077500	18570	18570	18570	18570	2
397	20230912	120900	48040360	18570	18570	18570	18570	76
398	20230912	120800	46629040	18580	18580	18580	18580	0
399	20230912	120700	46629040	18580	18580	18580	18580	0
400	20230912	120600	46629040	18580	18580	18580	18580	0
401	20230912	120500	46629040	18580	18580	18580	18580	0
402	20230912	120400	46629040	18580	18580	18580	18580	1
403	20230912	120300	46610460	18570	18570	18570	18570	1
404	20230912	120200	46591890	18540	18540	18540	18540	0
405	20230912	120100	46591890	18540	18540	18540	18540	0
406	20230912	120000	46591890	18540	18540	18540	18540	2
407	20230912	115900	46554810	18540	18540	18540	18540	0
408	20230912	115800	46554810	18540	18540	18540	18540	0
409	20230912	115700	46554810	18540	18540	18540	18540	0
410	20230912	115600	46554810	18540	18540	18540	18540	0
411	20230912	115500	46554810	18540	18540	18540	18540	1
412	20230912	115400	46536270	18540	18540	18540	18540	0
413	20230912	115300	46536270	18540	18540	18540	18540	0
414	20230912	115200	46536270	18540	18540	18540	18540	0
415	20230912	115100	46536270	18540	18540	18540	18540	0
416	20230912	115000	46536270	18540	18540	18540	18540	0
417	20230912	114900	46536270	18540	18550	18550	18540	38
418	20230912	114800	45831390	18550	18550	18550	18550	8
419	20230912	114700	45682990	18560	18560	18560	18560	0
420	20230912	114600	45682990	18560	18560	18560	18560	0
421	20230912	114500	45682990	18560	18560	18560	18560	0
422	20230912	114400	45682990	18560	18560	18560	18560	0
423	20230912	114300	45682990	18560	18560	18560	18560	0
424	20230912	114200	45682990	18560	18560	18560	18560	0
425	20230912	114100	45682990	18560	18560	18560	18560	0
426	20230912	114000	45682990	18560	18560	18560	18560	0
427	20230912	113900	45682990	18560	18560	18560	18560	1
428	20230912	113800	45664430	18560	18560	18560	18560	0
429	20230912	113700	45664430	18560	18560	18560	18560	0
430	20230912	113600	45664430	18560	18560	18560	18560	0
431	20230912	113500	45664430	18560	18560	18560	18560	0
432	20230912	113400	45664430	18560	18560	18560	18560	0
433	20230912	113300	45664430	18560	18560	18560	18560	0
434	20230912	113200	45664430	18560	18560	18560	18560	0
435	20230912	113100	45664430	18560	18560	18560	18560	0
436	20230912	113000	45664430	18560	18560	18560	18560	0
437	20230912	112900	45664430	18560	18560	18560	18560	0
438	20230912	112800	45664430	18560	18560	18560	18560	0
439	20230912	112700	45664430	18560	18560	18560	18560	0
440	20230912	112600	45664430	18560	18560	18560	18560	0
441	20230912	112500	45664430	18560	18560	18560	18560	0
442	20230912	112400	45664430	18560	18560	18560	18560	0
443	20230912	112300	45664430	18560	18560	18560	18560	0
444	20230912	112200	45664430	18560	18560	18560	18560	0
445	20230912	112100	45664430	18560	18560	18560	18560	2
446	20230912	112000	45627310	18550	18550	18550	18550	1
447	20230912	111900	45608760	18550	18550	18550	18550	2
448	20230912	111800	45571660	18550	18550	18550	18550	3
449	20230912	111700	45516010	18550	18550	18550	18550	1
450	20230912	111600	45497460	18550	18550	18550	18550	2
451	20230912	111500	45460360	18550	18550	18550	18550	2
452	20230912	111400	45423260	18550	18550	18550	18550	2
453	20230912	111300	45386160	18550	18550	18550	18550	1
454	20230912	111200	45367610	18550	18550	18550	18550	2
455	20230912	111100	45330510	18550	18550	18550	18550	1
456	20230912	111000	45311960	18550	18550	18550	18550	1
457	20230912	110900	45293410	18550	18550	18550	18550	2
458	20230912	110800	45256310	18550	18560	18560	18550	2
459	20230912	110700	45219200	18560	18560	18560	18560	2
460	20230912	110600	45182080	18540	18540	18540	18540	1
461	20230912	110500	45163540	18540	18540	18540	18540	1
462	20230912	110400	45145000	18540	18540	18540	18540	1
463	20230912	110300	45126460	18540	18550	18550	18540	2
464	20230912	110200	45089370	18540	18540	18540	18540	3
465	20230912	110100	45033750	18540	18540	18540	18540	3
466	20230912	110000	44978130	18540	18540	18540	18540	0
467	20230912	105900	44978130	18540	18540	18540	18540	0
468	20230912	105800	44978130	18540	18540	18540	18540	0
469	20230912	105700	44978130	18540	18540	18540	18540	1
470	20230912	105600	44959590	18540	18540	18540	18540	0
471	20230912	105500	44959590	18540	18530	18540	18530	12
472	20230912	105400	44737120	18530	18530	18530	18530	1
473	20230912	105300	44718590	18530	18530	18530	18530	1
474	20230912	105200	44700060	18530	18530	18530	18530	2
475	20230912	105100	44663000	18530	18530	18530	18530	1
476	20230912	105000	44644470	18530	18530	18530	18530	3
477	20230912	104900	44588880	18530	18530	18530	18530	2
478	20230912	104800	44551820	18530	18530	18530	18530	3
479	20230912	104700	44496230	18530	18530	18530	18530	2
480	20230912	104600	44459170	18530	18530	18530	18530	1
481	20230912	104500	44440640	18530	18530	18530	18530	2
482	20230912	104400	44403580	18540	18530	18540	18530	2
483	20230912	104300	44366510	18530	18540	18540	18530	2
484	20230912	104200	44329440	18530	18520	18530	18520	3
485	20230912	104100	44273860	18520	18520	18520	18520	1
486	20230912	104000	44255340	18520	18520	18520	18520	2
487	20230912	103900	44218300	18520	18520	18520	18520	2
488	20230912	103800	44181260	18520	18520	18520	18520	3
489	20230912	103700	44125700	18520	18510	18520	18510	493
490	20230912	103600	34998630	18500	18500	18500	18500	2
491	20230912	103500	34961630	18500	18500	18500	18500	3
492	20230912	103400	34906130	18500	18500	18500	18500	2
493	20230912	103300	34869130	18500	18500	18500	18500	3
494	20230912	103200	34813630	18500	18500	18500	18500	2
495	20230912	103100	34776630	18500	18500	18500	18500	2
496	20230912	103000	34739630	18500	18500	18500	18500	1
497	20230912	102900	34721130	18500	18500	18500	18500	3
498	20230912	102800	34665630	18500	18500	18500	18500	113
499	20230912	102700	32575130	18500	18500	18500	18500	1
500	20230912	102600	32556630	18500	18500	18500	18500	3
501	20230912	102500	32501130	18500	18500	18500	18500	6
502	20230912	102400	32390130	18500	18500	18500	18500	1
503	20230912	102300	32371630	18500	18500	18500	18500	1
504	20230912	102200	32353130	18500	18500	18500	18500	1
505	20230912	102100	32334630	18500	18500	18500	18500	1
506	20230912	102000	32316130	18500	18500	18500	18500	3
507	20230912	101900	32260630	18510	18500	18510	18500	134
508	20230912	101800	29780300	18500	18500	18500	18500	2
509	20230912	101700	29743300	18500	18500	18500	18500	3
510	20230912	101600	29687800	18500	18500	18500	18500	117
511	20230912	101500	27523300	18510	18510	18510	18510	2
512	20230912	101400	27486280	18500	18500	18500	18500	4
513	20230912	101300	27412280	18500	18500	18500	18500	2
514	20230912	101200	27375280	18520	18500	18520	18500	3
515	20230912	101100	27319760	18500	18500	18500	18500	3
516	20230912	101000	27264260	18500	18500	18500	18500	2
517	20230912	100900	27227260	18500	18500	18500	18500	2
518	20230912	100800	27190260	18500	18500	18500	18500	1
519	20230912	100700	27171760	18500	18510	18510	18500	162
520	20230912	100600	24173580	18510	18510	18510	18510	2
521	20230912	100500	24136560	18510	18520	18520	18510	3
522	20230912	100400	24081010	18560	18560	18560	18560	1
523	20230912	100300	24062450	18590	18590	18590	18590	3
524	20230912	100200	24006680	18560	18560	18560	18560	4
525	20230912	100100	23932440	18560	18560	18560	18560	2
526	20230912	100000	23895320	18600	18600	18600	18600	1
527	20230912	095900	23876720	18600	18600	18600	18600	33
528	20230912	095800	23262920	18600	18600	18600	18600	5
529	20230912	095700	23169920	18600	18600	18600	18600	1
530	20230912	095600	23151320	18610	18610	18610	18610	21
531	20230912	095500	22760510	18610	18610	18610	18610	213
532	20230912	095400	18796580	18610	18610	18610	18610	1
533	20230912	095300	18777970	18620	18600	18620	18600	7
534	20230912	095200	18647720	18600	18600	18600	18600	0
535	20230912	095100	18647720	18600	18600	18600	18600	1
536	20230912	095000	18629120	18600	18600	18600	18600	4
537	20230912	094900	18554720	18600	18600	18600	18600	0
538	20230912	094800	18554720	18600	18600	18600	18600	0
539	20230912	094700	18554720	18600	18600	18600	18600	0
540	20230912	094600	18554720	18600	18600	18600	18600	5
541	20230912	094500	18461720	18600	18600	18600	18600	100
542	20230912	094400	16601720	18600	18600	18600	18600	6
543	20230912	094300	16490120	18670	18670	18670	18670	0
544	20230912	094200	16490120	18670	18670	18670	18670	0
545	20230912	094100	16490120	18670	18700	18700	18670	453
546	20230912	094000	8029330	18700	18700	18700	18700	1
547	20230912	093900	8010630	18700	18700	18700	18700	0
548	20230912	093800	8010630	18700	18700	18700	18700	1
549	20230912	093700	7991930	18700	18700	18700	18700	0
550	20230912	093600	7991930	18700	18700	18700	18700	0
551	20230912	093500	7991930	18700	18700	18700	18700	1
552	20230912	093400	7973230	18700	18700	18700	18700	0
553	20230912	093300	7973230	18700	18700	18700	18700	56
554	20230912	093200	6926030	18700	18710	18710	18700	24
555	20230912	093100	6477000	18740	18740	18740	18740	1
556	20230912	093000	6458260	18740	18740	18740	18740	0
557	20230912	092900	6458260	18740	18740	18740	18740	1
558	20230912	092800	6439520	18720	18720	18720	18720	0
559	20230912	092700	6439520	18720	18720	18720	18720	1
560	20230912	092600	6420800	18900	18900	18900	18900	0
561	20230912	092500	6420800	18900	18900	18900	18900	0
562	20230912	092400	6420800	18900	18900	18900	18900	0
563	20230912	092300	6420800	18900	18900	18900	18900	0
564	20230912	092200	6420800	18900	18900	18900	18900	0
565	20230912	092100	6420800	18900	18900	18900	18900	0
566	20230912	092000	6420800	18900	18900	18900	18900	0
567	20230912	091900	6420800	18900	18900	18900	18900	0
568	20230912	091800	6420800	18900	18900	18900	18900	0
569	20230912	091700	6420800	18900	18900	18900	18900	0
570	20230912	091600	6420800	18900	18900	18900	18900	0
571	20230912	091500	6420800	18900	18900	18900	18900	0
572	20230912	091400	6420800	18900	18900	18900	18900	0
573	20230912	091300	6420800	18900	18900	18900	18900	0
574	20230912	091200	6420800	18900	18900	18900	18900	0
575	20230912	091100	6420800	18900	18900	18900	18900	0
576	20230912	091000	6420800	18900	18900	18900	18900	0
577	20230912	090900	6420800	18900	18900	18900	18900	0
578	20230912	090800	6420800	18900	18900	18900	18900	0
579	20230912	090700	6420800	18900	18900	18900	18900	0
580	20230912	090600	6420800	18900	18900	18900	18900	0
581	20230912	090500	6420800	18900	18900	18900	18900	0
582	20230912	090400	6420800	18900	18900	18900	18900	0
583	20230912	090300	6420800	18900	18720	18900	18720	85
584	20230912	090200	4823480	18720	18720	18720	18720	0
585	20230912	090100	4823480	18720	18720	18720	18720	3
586	20230912	090000	4767320	18720	18620	18720	18620	256