KissMeData/002020/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183500	134862340	18550	18550	18550	18550	66
3	20230905	183400	134862340	18550	18550	18550	18550	0
4	20230905	183300	134862340	18550	18550	18550	18550	0
5	20230905	183200	134862340	18550	18550	18550	18550	0
6	20230905	183100	134862340	18550	18550	18550	18550	0
7	20230905	183000	134862340	18550	18550	18550	18550	0
8	20230905	182900	134862340	18550	18550	18550	18550	0
9	20230905	182800	134862340	18550	18550	18550	18550	0
10	20230905	182700	134862340	18550	18550	18550	18550	0
11	20230905	182600	134862340	18550	18550	18550	18550	0
12	20230905	182500	134862340	18550	18550	18550	18550	0
13	20230905	182400	134862340	18550	18550	18550	18550	0
14	20230905	182300	134862340	18550	18550	18550	18550	0
15	20230905	182200	134862340	18550	18550	18550	18550	0
16	20230905	182100	134862340	18550	18550	18550	18550	0
17	20230905	182000	134862340	18550	18550	18550	18550	0
18	20230905	181900	134862340	18550	18550	18550	18550	0
19	20230905	181800	134862340	18550	18550	18550	18550	0
20	20230905	181700	134862340	18550	18550	18550	18550	0
21	20230905	181600	134862340	18550	18550	18550	18550	0
22	20230905	181500	134862340	18550	18550	18550	18550	0
23	20230905	181400	134862340	18550	18550	18550	18550	0
24	20230905	181300	134862340	18550	18550	18550	18550	0
25	20230905	181200	134862340	18550	18550	18550	18550	0
26	20230905	181100	134862340	18550	18550	18550	18550	0
27	20230905	181000	134862340	18550	18550	18550	18550	0
28	20230905	180900	134862340	18550	18550	18550	18550	0
29	20230905	180800	134862340	18550	18550	18550	18550	0
30	20230905	180700	134862340	18550	18550	18550	18550	0
31	20230905	180600	134862340	18550	18550	18550	18550	0
32	20230905	180500	134862340	18550	18550	18550	18550	66
33	20230905	180400	134862340	18550	18550	18550	18550	0
34	20230905	180300	134862340	18550	18550	18550	18550	0
35	20230905	180200	134862340	18550	18550	18550	18550	0
36	20230905	180100	134862340	18550	18550	18550	18550	0
37	20230905	180000	134862340	18550	18550	18550	18550	0
38	20230905	175900	134862340	18550	18550	18550	18550	0
39	20230905	175800	134862340	18550	18550	18550	18550	0
40	20230905	175700	134862340	18550	18550	18550	18550	0
41	20230905	175600	134862340	18550	18550	18550	18550	0
42	20230905	175500	134862340	18550	18550	18550	18550	0
43	20230905	175400	134862340	18550	18550	18550	18550	0
44	20230905	175300	134862340	18550	18550	18550	18550	0
45	20230905	175200	134862340	18550	18550	18550	18550	0
46	20230905	175100	134862340	18550	18550	18550	18550	0
47	20230905	175000	134862340	18550	18550	18550	18550	0
48	20230905	174900	134862340	18550	18550	18550	18550	0
49	20230905	174800	134862340	18550	18550	18550	18550	0
50	20230905	174700	134862340	18550	18550	18550	18550	0
51	20230905	174600	134862340	18550	18550	18550	18550	0
52	20230905	174500	134862340	18550	18550	18550	18550	0
53	20230905	174400	134862340	18550	18550	18550	18550	0
54	20230905	174300	134862340	18550	18550	18550	18550	0
55	20230905	174200	134862340	18550	18550	18550	18550	0
56	20230905	174100	134862340	18550	18550	18550	18550	0
57	20230905	174000	134862340	18550	18550	18550	18550	0
58	20230905	173900	134862340	18550	18550	18550	18550	0
59	20230905	173800	134862340	18550	18550	18550	18550	0
60	20230905	173700	134862340	18550	18550	18550	18550	0
61	20230905	173600	134862340	18550	18550	18550	18550	0
62	20230905	173500	134862340	18550	18550	18550	18550	66
63	20230905	173400	134862340	18550	18550	18550	18550	0
64	20230905	173300	134862340	18550	18550	18550	18550	0
65	20230905	173200	134862340	18550	18550	18550	18550	0
66	20230905	173100	134862340	18550	18550	18550	18550	0
67	20230905	173000	134862340	18550	18550	18550	18550	0
68	20230905	172900	134862340	18550	18550	18550	18550	0
69	20230905	172800	134862340	18550	18550	18550	18550	0
70	20230905	172700	134862340	18550	18550	18550	18550	0
71	20230905	172600	134862340	18550	18550	18550	18550	0
72	20230905	172500	134862340	18550	18550	18550	18550	0
73	20230905	172400	134862340	18550	18550	18550	18550	0
74	20230905	172300	134862340	18550	18550	18550	18550	0
75	20230905	172200	134862340	18550	18550	18550	18550	0
76	20230905	172100	134862340	18550	18550	18550	18550	0
77	20230905	172000	134862340	18550	18550	18550	18550	0
78	20230905	171900	134862340	18550	18550	18550	18550	0
79	20230905	171800	134862340	18550	18550	18550	18550	0
80	20230905	171700	134862340	18550	18550	18550	18550	0
81	20230905	171600	134862340	18550	18550	18550	18550	0
82	20230905	171500	134862340	18550	18550	18550	18550	0
83	20230905	171400	134862340	18550	18550	18550	18550	0
84	20230905	171300	134862340	18550	18550	18550	18550	0
85	20230905	171200	134862340	18550	18550	18550	18550	0
86	20230905	171100	134862340	18550	18550	18550	18550	0
87	20230905	171000	134862340	18550	18550	18550	18550	0
88	20230905	170900	134862340	18550	18550	18550	18550	0
89	20230905	170800	134862340	18550	18550	18550	18550	0
90	20230905	170700	134862340	18550	18550	18550	18550	0
91	20230905	170600	134862340	18550	18550	18550	18550	0
92	20230905	170500	134862340	18550	18550	18550	18550	66
93	20230905	170400	134862340	18550	18550	18550	18550	0
94	20230905	170300	134862340	18550	18550	18550	18550	0
95	20230905	170200	134862340	18550	18550	18550	18550	0
96	20230905	170100	134862340	18550	18550	18550	18550	0
97	20230905	170000	134862340	18550	18550	18550	18550	0
98	20230905	165900	134862340	18550	18550	18550	18550	0
99	20230905	165800	134862340	18550	18550	18550	18550	0
100	20230905	165700	134862340	18550	18550	18550	18550	0
101	20230905	165600	134862340	18550	18550	18550	18550	0
102	20230905	165500	134862340	18550	18550	18550	18550	0
103	20230905	165400	134862340	18550	18550	18550	18550	0
104	20230905	165300	134862340	18550	18550	18550	18550	0
105	20230905	165200	134862340	18550	18550	18550	18550	0
106	20230905	165100	134862340	18550	18550	18550	18550	0
107	20230905	165000	134862340	18550	18550	18550	18550	0
108	20230905	164900	134862340	18550	18550	18550	18550	0
109	20230905	164800	134862340	18550	18550	18550	18550	0
110	20230905	164700	134862340	18550	18550	18550	18550	0
111	20230905	164600	134862340	18550	18550	18550	18550	0
112	20230905	164500	134862340	18550	18550	18550	18550	0
113	20230905	164400	134862340	18550	18550	18550	18550	0
114	20230905	164300	134862340	18550	18550	18550	18550	0
115	20230905	164200	134862340	18550	18550	18550	18550	0
116	20230905	164100	134862340	18550	18550	18550	18550	0
117	20230905	164000	134862340	18550	18550	18550	18550	0
118	20230905	163900	134862340	18550	18550	18550	18550	0
119	20230905	163800	134862340	18550	18550	18550	18550	0
120	20230905	163700	134862340	18550	18550	18550	18550	0
121	20230905	163600	134862340	18550	18550	18550	18550	0
122	20230905	163500	134862340	18550	18550	18550	18550	66
123	20230905	163400	134862340	18550	18550	18550	18550	0
124	20230905	163300	134862340	18550	18550	18550	18550	0
125	20230905	163200	134862340	18550	18550	18550	18550	0
126	20230905	163100	134862340	18550	18550	18550	18550	0
127	20230905	163000	134862340	18550	18550	18550	18550	0
128	20230905	162900	134862340	18550	18550	18550	18550	0
129	20230905	162800	134862340	18550	18550	18550	18550	0
130	20230905	162700	134862340	18550	18550	18550	18550	0
131	20230905	162600	134862340	18550	18550	18550	18550	0
132	20230905	162500	134862340	18550	18550	18550	18550	0
133	20230905	162400	134862340	18550	18550	18550	18550	0
134	20230905	162300	134862340	18550	18550	18550	18550	0
135	20230905	162200	134862340	18550	18550	18550	18550	0
136	20230905	162100	134862340	18550	18550	18550	18550	0
137	20230905	162000	134862340	18550	18550	18550	18550	0
138	20230905	161900	134862340	18550	18550	18550	18550	0
139	20230905	161800	134862340	18550	18550	18550	18550	0
140	20230905	161700	134862340	18550	18550	18550	18550	0
141	20230905	161600	134862340	18550	18550	18550	18550	0
142	20230905	161500	134862340	18550	18550	18550	18550	0
143	20230905	161400	134862340	18550	18550	18550	18550	0
144	20230905	161300	134862340	18550	18550	18550	18550	0
145	20230905	161200	134862340	18550	18550	18550	18550	0
146	20230905	161100	134862340	18550	18550	18550	18550	0
147	20230905	161000	134862340	18550	18550	18550	18550	0
148	20230905	160900	134862340	18550	18550	18550	18550	0
149	20230905	160800	134862340	18550	18550	18550	18550	0
150	20230905	160700	134862340	18550	18550	18550	18550	0
151	20230905	160600	134862340	18550	18550	18550	18550	0
152	20230905	160500	134862340	18550	18550	18550	18550	66
153	20230905	160400	134862340	18550	18550	18550	18550	0
154	20230905	160300	134862340	18550	18550	18550	18550	0
155	20230905	160200	134862340	18550	18550	18550	18550	0
156	20230905	160100	134862340	18550	18550	18550	18550	0
157	20230905	160000	134862340	18550	18550	18550	18550	0
158	20230905	155900	134862340	18550	18550	18550	18550	0
159	20230905	155800	134862340	18550	18550	18550	18550	0
160	20230905	155700	134862340	18550	18550	18550	18550	0
161	20230905	155600	134862340	18550	18550	18550	18550	0
162	20230905	155500	134862340	18550	18550	18550	18550	0
163	20230905	155400	134862340	18550	18550	18550	18550	0
164	20230905	155300	134862340	18550	18550	18550	18550	0
165	20230905	155200	134862340	18550	18550	18550	18550	0
166	20230905	155100	134862340	18550	18550	18550	18550	0
167	20230905	155000	134862340	18550	18550	18550	18550	0
168	20230905	154900	134862340	18550	18550	18550	18550	0
169	20230905	154800	134862340	18550	18550	18550	18550	0
170	20230905	154700	134862340	18550	18550	18550	18550	0
171	20230905	154600	134862340	18550	18550	18550	18550	0
172	20230905	154500	134862340	18550	18550	18550	18550	0
173	20230905	154400	134862340	18550	18550	18550	18550	0
174	20230905	154300	134862340	18550	18550	18550	18550	0
175	20230905	154200	134862340	18550	18550	18550	18550	0
176	20230905	154100	134862340	18550	18550	18550	18550	0
177	20230905	154000	134862340	18550	18550	18550	18550	0
178	20230905	153900	134862340	18550	18550	18550	18550	0
179	20230905	153800	134862340	18550	18550	18550	18550	0
180	20230905	153700	134862340	18550	18550	18550	18550	0
181	20230905	153600	134862340	18550	18550	18550	18550	0
182	20230905	153500	134862340	18550	18550	18550	18550	66
183	20230905	153400	134862340	18550	18550	18550	18550	0
184	20230905	153300	134862340	18550	18550	18550	18550	0
185	20230905	153200	134862340	18550	18550	18550	18550	0
186	20230905	153100	134862340	18550	18550	18550	18550	0
187	20230905	153000	134862340	18550	18550	18550	18550	66
188	20230905	152900	133638040	18550	18550	18550	18550	0
189	20230905	152800	133638040	18550	18550	18550	18550	0
190	20230905	152700	133638040	18550	18550	18550	18550	0
191	20230905	152600	133638040	18550	18550	18550	18550	0
192	20230905	152500	133638040	18550	18550	18550	18550	0
193	20230905	152400	133638040	18550	18550	18550	18550	0
194	20230905	152300	133638040	18550	18550	18550	18550	0
195	20230905	152200	133638040	18550	18550	18550	18550	0
196	20230905	152100	133638040	18550	18550	18550	18550	0
197	20230905	152000	133638040	18550	18550	18550	18550	0
198	20230905	151900	133638040	18550	18470	18550	18470	8
199	20230905	151800	133489730	18550	18550	18550	18550	1
200	20230905	151700	133471180	18550	18550	18550	18550	1
201	20230905	151600	133452630	18540	18540	18540	18540	5
202	20230905	151500	133359930	18540	18520	18540	18520	16
203	20230905	151400	133063460	18530	18520	18530	18520	200
204	20230905	151300	129359150	18520	18520	18520	18520	1
205	20230905	151200	129340630	18510	18510	18510	18510	0
206	20230905	151100	129340630	18510	18510	18510	18510	21
207	20230905	151000	128951920	18510	18460	18510	18460	272
208	20230905	150900	123928100	18460	18460	18460	18460	38
209	20230905	150800	123226620	18480	18480	18480	18480	1
210	20230905	150700	123208140	18480	18480	18480	18470	110
211	20230905	150600	121176060	18480	18480	18480	18480	50
212	20230905	150500	120252060	18480	18480	18480	18480	1
213	20230905	150400	120233580	18480	18480	18480	18480	0
214	20230905	150300	120233580	18480	18480	18480	18480	1
215	20230905	150200	120215100	18470	18470	18470	18470	0
216	20230905	150100	120215100	18470	18470	18470	18470	1
217	20230905	150000	120196630	18480	18470	18480	18470	20
218	20230905	145900	119827220	18480	18480	18480	18480	38
219	20230905	145800	119124980	18490	18490	18490	18490	1
220	20230905	145700	119106490	18490	18490	18490	18490	0
221	20230905	145600	119106490	18490	18490	18490	18490	0
222	20230905	145500	119106490	18490	18490	18490	18490	2
223	20230905	145400	119069510	18490	18490	18490	18490	0
224	20230905	145300	119069510	18490	18490	18490	18490	1
225	20230905	145200	119051020	18490	18490	18490	18490	0
226	20230905	145100	119051020	18490	18490	18490	18490	0
227	20230905	145000	119051020	18490	18490	18490	18490	1
228	20230905	144900	119032530	18490	18490	18490	18490	0
229	20230905	144800	119032530	18490	18490	18490	18490	1
230	20230905	144700	119014040	18490	18490	18490	18490	1
231	20230905	144600	118995550	18490	18490	18490	18490	0
232	20230905	144500	118995550	18490	18490	18490	18490	1
233	20230905	144400	118977060	18490	18490	18490	18490	0
234	20230905	144300	118977060	18490	18480	18490	18480	4
235	20230905	144200	118903120	18480	18480	18480	18480	0
236	20230905	144100	118903120	18480	18480	18480	18480	1
237	20230905	144000	118884640	18490	18490	18490	18490	11
238	20230905	143900	118681250	18500	18500	18500	18500	0
239	20230905	143800	118681250	18500	18500	18500	18500	1
240	20230905	143700	118662750	18500	18500	18500	18500	0
241	20230905	143600	118662750	18500	18500	18500	18500	0
242	20230905	143500	118662750	18500	18500	18500	18500	1
243	20230905	143400	118644250	18480	18480	18480	18480	30
244	20230905	143300	118089850	18480	18510	18510	18480	20
245	20230905	143200	117720220	18510	18510	18510	18510	0
246	20230905	143100	117720220	18510	18510	18510	18510	0
247	20230905	143000	117720220	18510	18510	18510	18510	1
248	20230905	142900	117701710	18510	18510	18510	18510	0
249	20230905	142800	117701710	18510	18510	18510	18510	1
250	20230905	142700	117683200	18510	18510	18510	18510	0
251	20230905	142600	117683200	18510	18510	18510	18510	0
252	20230905	142500	117683200	18510	18510	18510	18510	1
253	20230905	142400	117664690	18510	18510	18510	18510	0
254	20230905	142300	117664690	18510	18510	18510	18510	1
255	20230905	142200	117646180	18510	18510	18510	18510	0
256	20230905	142100	117646180	18510	18490	18510	18480	6
257	20230905	142000	117535260	18490	18490	18490	18490	1
258	20230905	141900	117516770	18520	18520	18520	18520	0
259	20230905	141800	117516770	18520	18520	18520	18520	1
260	20230905	141700	117498250	18520	18520	18520	18520	0
261	20230905	141600	117498250	18520	18520	18520	18520	1
262	20230905	141500	117479730	18520	18520	18520	18520	0
263	20230905	141400	117479730	18520	18520	18520	18520	0
264	20230905	141300	117479730	18520	18520	18520	18520	1
265	20230905	141200	117461210	18520	18520	18520	18520	0
266	20230905	141100	117461210	18520	18520	18520	18520	1
267	20230905	141000	117442690	18500	18500	18500	18500	0
268	20230905	140900	117442690	18500	18500	18500	18500	4
269	20230905	140800	117368690	18530	18510	18530	18510	4
270	20230905	140700	117294630	18530	18530	18530	18530	0
271	20230905	140600	117294630	18530	18530	18530	18530	1
272	20230905	140500	117276100	18530	18530	18530	18530	0
273	20230905	140400	117276100	18530	18530	18530	18530	0
274	20230905	140300	117276100	18530	18530	18530	18530	1
275	20230905	140200	117257570	18540	18540	18540	18540	0
276	20230905	140100	117257570	18540	18540	18540	18540	80
277	20230905	140000	115774370	18510	18510	18510	18510	41
278	20230905	135900	115015460	18510	18510	18510	18510	0
279	20230905	135800	115015460	18510	18510	18510	18510	1
280	20230905	135700	114996950	18510	18510	18510	18510	150
281	20230905	135600	112220450	18510	18510	18510	18510	1
282	20230905	135500	112201940	18510	18510	18510	18510	10
283	20230905	135400	112016840	18510	18510	18510	18510	0
284	20230905	135300	112016840	18510	18510	18510	18510	2
285	20230905	135200	111979820	18490	18490	18490	18490	0
286	20230905	135100	111979820	18490	18510	18510	18490	2
287	20230905	135000	111942820	18490	18490	18490	18490	0
288	20230905	134900	111942820	18490	18520	18520	18490	500
289	20230905	134800	102697180	18550	18550	18550	18550	1
290	20230905	134700	102678630	18550	18550	18550	18550	0
291	20230905	134600	102678630	18550	18550	18550	18550	1
292	20230905	134500	102660080	18550	18550	18550	18550	0
293	20230905	134400	102660080	18550	18550	18550	18550	0
294	20230905	134300	102660080	18550	18550	18550	18550	1
295	20230905	134200	102641530	18550	18540	18550	18540	10
296	20230905	134100	102456080	18550	18550	18550	18550	1
297	20230905	134000	102437530	18520	18520	18520	18520	17
298	20230905	133900	102122690	18520	18540	18540	18520	287
299	20230905	133800	96807290	18550	18550	18550	18550	1
300	20230905	133700	96788740	18540	18540	18540	18540	0
301	20230905	133600	96788740	18540	18540	18540	18540	1
302	20230905	133500	96770200	18530	18520	18530	18520	65
303	20230905	133400	95566390	18520	18520	18520	18520	35
304	20230905	133300	94918190	18520	18520	18520	18520	1
305	20230905	133200	94899670	18520	18520	18520	18520	0
306	20230905	133100	94899670	18520	18520	18520	18520	1
307	20230905	133000	94881150	18520	18520	18520	18520	0
308	20230905	132900	94881150	18520	18520	18520	18520	1
309	20230905	132800	94862630	18520	18520	18520	18520	0
310	20230905	132700	94862630	18520	18520	18520	18520	0
311	20230905	132600	94862630	18520	18520	18520	18520	1
312	20230905	132500	94844110	18490	18490	18490	18490	0
313	20230905	132400	94844110	18490	18520	18520	18490	11
314	20230905	132300	94640690	18520	18520	18520	18520	0
315	20230905	132200	94640690	18520	18520	18520	18520	0
316	20230905	132100	94640690	18520	18500	18520	18500	4
317	20230905	132000	94566670	18500	18500	18500	18500	4
318	20230905	131900	94492670	18500	18520	18520	18500	51
319	20230905	131800	93549150	18520	18520	18520	18520	0
320	20230905	131700	93549150	18520	18520	18520	18520	0
321	20230905	131600	93549150	18520	18520	18520	18520	1
322	20230905	131500	93530630	18520	18520	18520	18520	0
323	20230905	131400	93530630	18520	18520	18520	18520	1
324	20230905	131300	93512110	18520	18520	18520	18520	0
325	20230905	131200	93512110	18520	18520	18520	18520	0
326	20230905	131100	93512110	18520	18500	18520	18500	6
327	20230905	131000	93401070	18510	18510	18510	18510	0
328	20230905	130900	93401070	18510	18510	18510	18510	0
329	20230905	130800	93401070	18510	18510	18510	18510	1
330	20230905	130700	93382560	18510	18510	18510	18510	0
331	20230905	130600	93382560	18510	18510	18510	18510	1
332	20230905	130500	93364050	18510	18510	18510	18510	0
333	20230905	130400	93364050	18510	18510	18510	18510	0
334	20230905	130300	93364050	18510	18510	18510	18510	1
335	20230905	130200	93345540	18510	18510	18510	18510	0
336	20230905	130100	93345540	18510	18510	18510	18510	1
337	20230905	130000	93327030	18510	18510	18510	18510	0
338	20230905	125900	93327030	18510	18510	18510	18510	0
339	20230905	125800	93327030	18510	18510	18510	18510	1
340	20230905	125700	93308520	18510	18510	18510	18510	0
341	20230905	125600	93308520	18510	18510	18510	18510	1
342	20230905	125500	93290010	18510	18510	18510	18510	0
343	20230905	125400	93290010	18510	18510	18510	18510	0
344	20230905	125300	93290010	18510	18510	18510	18510	1
345	20230905	125200	93271500	18510	18510	18510	18510	0
346	20230905	125100	93271500	18510	18510	18510	18510	1
347	20230905	125000	93252990	18510	18510	18510	18510	0
348	20230905	124900	93252990	18510	18510	18510	18510	0
349	20230905	124800	93252990	18510	18510	18510	18510	1
350	20230905	124700	93234480	18510	18510	18510	18510	0
351	20230905	124600	93234480	18510	18510	18510	18510	1
352	20230905	124500	93215970	18510	18510	18510	18510	0
353	20230905	124400	93215970	18510	18510	18510	18510	0
354	20230905	124300	93215970	18510	18470	18510	18470	31
355	20230905	124200	92643360	18490	18490	18490	18490	182
356	20230905	124100	89278180	18490	18500	18500	18490	2
357	20230905	124000	89241190	18510	18510	18510	18510	0
358	20230905	123900	89241190	18510	18510	18510	18510	0
359	20230905	123800	89241190	18510	18510	18510	18510	1
360	20230905	123700	89222680	18520	18520	18520	18520	0
361	20230905	123600	89222680	18520	18520	18520	18520	1
362	20230905	123500	89204160	18520	18520	18520	18520	5
363	20230905	123400	89111560	18520	18520	18520	18520	0
364	20230905	123300	89111560	18520	18490	18520	18490	21
365	20230905	123200	88723240	18460	18460	18460	18460	1
366	20230905	123100	88704780	18490	18490	18490	18490	1
367	20230905	123000	88686290	18490	18490	18490	18490	0
368	20230905	122900	88686290	18490	18490	18490	18490	0
369	20230905	122800	88686290	18490	18490	18490	18490	1
370	20230905	122700	88667800	18490	18490	18490	18490	0
371	20230905	122600	88667800	18490	18490	18490	18490	11
372	20230905	122500	88464410	18490	18490	18490	18490	0
373	20230905	122400	88464410	18490	18490	18490	18490	0
374	20230905	122300	88464410	18490	18490	18490	18490	1
375	20230905	122200	88445920	18450	18450	18450	18450	0
376	20230905	122100	88445920	18450	18430	18530	18430	47
377	20230905	122000	87579420	18420	18420	18420	18420	7
378	20230905	121900	87450480	18420	18420	18420	18420	1
379	20230905	121800	87432060	18420	18420	18420	18420	1
380	20230905	121700	87413640	18420	18420	18420	18420	0
381	20230905	121600	87413640	18420	18420	18420	18420	1
382	20230905	121500	87395220	18420	18420	18420	18420	1
383	20230905	121400	87376800	18420	18420	18420	18420	0
384	20230905	121300	87376800	18420	18420	18420	18420	1
385	20230905	121200	87358380	18420	18420	18420	18420	0
386	20230905	121100	87358380	18420	18420	18420	18420	1
387	20230905	121000	87339960	18420	18420	18420	18420	0
388	20230905	120900	87339960	18420	18420	18420	18420	0
389	20230905	120800	87339960	18420	18420	18420	18420	1
390	20230905	120700	87321540	18420	18420	18420	18420	0
391	20230905	120600	87321540	18420	18420	18420	18420	2
392	20230905	120500	87284700	18420	18420	18420	18420	0
393	20230905	120400	87284700	18420	18410	18420	18410	46
394	20230905	120300	86437790	18420	18420	18420	18420	1
395	20230905	120200	86419370	18420	18420	18420	18420	0
396	20230905	120100	86419370	18420	18420	18420	18420	1
397	20230905	120000	86400950	18420	18420	18420	18420	0
398	20230905	115900	86400950	18420	18420	18420	18420	0
399	20230905	115800	86400950	18420	18420	18420	18420	1
400	20230905	115700	86382530	18420	18420	18420	18420	0
401	20230905	115600	86382530	18420	18420	18420	18420	1
402	20230905	115500	86364110	18420	18420	18420	18420	0
403	20230905	115400	86364110	18420	18420	18420	18420	0
404	20230905	115300	86364110	18420	18420	18420	18420	1
405	20230905	115200	86345690	18420	18420	18420	18420	2
406	20230905	115100	86308850	18420	18420	18420	18420	1
407	20230905	115000	86290430	18420	18420	18420	18420	0
408	20230905	114900	86290430	18420	18420	18420	18420	0
409	20230905	114800	86290430	18420	18420	18420	18420	1
410	20230905	114700	86272010	18420	18420	18420	18420	1
411	20230905	114600	86253590	18420	18420	18420	18420	1
412	20230905	114500	86235170	18420	18420	18420	18420	0
413	20230905	114400	86235170	18420	18420	18420	18420	0
414	20230905	114300	86235170	18420	18420	18420	18420	41
415	20230905	114200	85479950	18420	18420	18420	18420	0
416	20230905	114100	85479950	18420	18420	18420	18420	1
417	20230905	114000	85461530	18410	18410	18410	18410	0
418	20230905	113900	85461530	18410	18410	18410	18410	0
419	20230905	113800	85461530	18410	18410	18410	18410	0
420	20230905	113700	85461530	18410	18410	18410	18410	0
421	20230905	113600	85461530	18410	18410	18410	18410	0
422	20230905	113500	85461530	18410	18410	18410	18410	0
423	20230905	113400	85461530	18410	18410	18410	18410	0
424	20230905	113300	85461530	18410	18410	18410	18410	0
425	20230905	113200	85461530	18410	18410	18410	18410	0
426	20230905	113100	85461530	18410	18410	18410	18410	0
427	20230905	113000	85461530	18410	18410	18410	18410	0
428	20230905	112900	85461530	18410	18410	18410	18410	0
429	20230905	112800	85461530	18410	18410	18410	18410	0
430	20230905	112700	85461530	18410	18410	18410	18410	0
431	20230905	112600	85461530	18410	18410	18410	18410	0
432	20230905	112500	85461530	18410	18410	18410	18410	0
433	20230905	112400	85461530	18410	18410	18410	18410	7
434	20230905	112300	85332660	18390	18390	18390	18390	0
435	20230905	112200	85332660	18390	18390	18390	18390	0
436	20230905	112100	85332660	18390	18390	18390	18390	0
437	20230905	112000	85332660	18390	18390	18390	18390	0
438	20230905	111900	85332660	18390	18390	18390	18390	0
439	20230905	111800	85332660	18390	18390	18390	18390	0
440	20230905	111700	85332660	18390	18390	18390	18390	0
441	20230905	111600	85332660	18390	18390	18390	18390	0
442	20230905	111500	85332660	18390	18390	18390	18390	0
443	20230905	111400	85332660	18390	18390	18390	18390	0
444	20230905	111300	85332660	18390	18390	18390	18390	12
445	20230905	111200	85111980	18390	18390	18390	18390	0
446	20230905	111100	85111980	18390	18390	18390	18390	0
447	20230905	111000	85111980	18390	18390	18390	18390	0
448	20230905	110900	85111980	18390	18390	18390	18390	0
449	20230905	110800	85111980	18390	18390	18390	18390	0
450	20230905	110700	85111980	18390	18390	18390	18390	0
451	20230905	110600	85111980	18390	18390	18390	18390	6
452	20230905	110500	85001640	18390	18390	18390	18390	0
453	20230905	110400	85001640	18390	18390	18390	18390	0
454	20230905	110300	85001640	18390	18390	18390	18390	0
455	20230905	110200	85001640	18390	18390	18390	18390	0
456	20230905	110100	85001640	18390	18390	18390	18390	0
457	20230905	110000	85001640	18390	18380	18390	18380	19
458	20230905	105900	84652370	18350	18350	18350	18350	0
459	20230905	105800	84652370	18350	18360	18360	18350	40
460	20230905	105700	83918330	18360	18370	18370	18360	401
461	20230905	105600	76553480	18360	18360	18360	18360	197
462	20230905	105500	72936560	18360	18380	18380	18360	184
463	20230905	105400	69557900	18380	18380	18380	18380	0
464	20230905	105300	69557900	18380	18380	18380	18380	107
465	20230905	105200	67591240	18370	18370	18370	18370	0
466	20230905	105100	67591240	18370	18370	18370	18370	134
467	20230905	105000	65129660	18380	18380	18380	18380	263
468	20230905	104900	60295720	18390	18400	18400	18380	46
469	20230905	104800	59449460	18400	18400	18400	18400	0
470	20230905	104700	59449460	18400	18400	18400	18400	0
471	20230905	104600	59449460	18400	18400	18400	18400	1
472	20230905	104500	59431060	18410	18410	18410	18410	21
473	20230905	104400	59044450	18420	18420	18420	18420	0
474	20230905	104300	59044450	18420	18420	18420	18420	0
475	20230905	104200	59044450	18420	18430	18430	18420	16
476	20230905	104100	58749720	18430	18430	18430	18430	1
477	20230905	104000	58731290	18430	18430	18430	18430	0
478	20230905	103900	58731290	18430	18430	18430	18430	30
479	20230905	103800	58178390	18430	18430	18430	18430	5
480	20230905	103700	58086240	18440	18440	18440	18440	0
481	20230905	103600	58086240	18440	18440	18440	18440	0
482	20230905	103500	58086240	18440	18450	18450	18440	113
483	20230905	103400	56002400	18480	18480	18480	18480	0
484	20230905	103300	56002400	18480	18480	18480	18480	0
485	20230905	103200	56002400	18480	18480	18480	18480	0
486	20230905	103100	56002400	18480	18480	18480	18480	0
487	20230905	103000	56002400	18480	18480	18480	18480	2
488	20230905	102900	55965440	18460	18460	18460	18460	0
489	20230905	102800	55965440	18460	18460	18460	18460	0
490	20230905	102700	55965440	18460	18460	18460	18460	0
491	20230905	102600	55965440	18460	18460	18460	18460	0
492	20230905	102500	55965440	18460	18470	18470	18460	19
493	20230905	102400	55614650	18470	18470	18470	18470	76
494	20230905	102300	54210930	18500	18500	18500	18500	0
495	20230905	102200	54210930	18500	18500	18500	18500	0
496	20230905	102100	54210930	18500	18500	18500	18500	0
497	20230905	102000	54210930	18500	18500	18500	18500	0
498	20230905	101900	54210930	18500	18500	18500	18500	0
499	20230905	101800	54210930	18500	18500	18500	18500	0
500	20230905	101700	54210930	18500	18500	18500	18500	0
501	20230905	101600	54210930	18500	18500	18500	18500	0
502	20230905	101500	54210930	18500	18500	18500	18500	0
503	20230905	101400	54210930	18500	18500	18500	18500	55
504	20230905	101300	53193430	18500	18500	18500	18500	0
505	20230905	101200	53193430	18500	18500	18500	18500	0
506	20230905	101100	53193430	18500	18500	18500	18500	0
507	20230905	101000	53193430	18500	18500	18500	18500	0
508	20230905	100900	53193430	18500	18500	18500	18500	0
509	20230905	100800	53193430	18500	18500	18500	18500	50
510	20230905	100700	52268430	18500	18500	18500	18500	0
511	20230905	100600	52268430	18500	18500	18500	18500	50
512	20230905	100500	51343430	18470	18470	18470	18470	0
513	20230905	100400	51343430	18470	18470	18470	18470	0
514	20230905	100300	51343430	18470	18470	18470	18470	0
515	20230905	100200	51343430	18470	18470	18470	18470	50
516	20230905	100100	50419930	18460	18460	18460	18460	0
517	20230905	100000	50419930	18460	18460	18460	18460	0
518	20230905	095900	50419930	18460	18460	18460	18460	0
519	20230905	095800	50419930	18460	18460	18460	18460	6
520	20230905	095700	50309170	18460	18450	18460	18450	37
521	20230905	095600	49626500	18450	18450	18450	18450	15
522	20230905	095500	49349750	18460	18460	18460	18460	0
523	20230905	095400	49349750	18460	18460	18460	18460	0
524	20230905	095300	49349750	18460	18460	18460	18460	2
525	20230905	095200	49312830	18500	18500	18500	18500	0
526	20230905	095100	49312830	18500	18500	18500	18500	1
527	20230905	095000	49294330	18500	18500	18500	18500	12
528	20230905	094900	49072330	18440	18440	18440	18440	0
529	20230905	094800	49072330	18440	18510	18510	18440	322
530	20230905	094700	43117480	18550	18550	18550	18550	104
531	20230905	094600	41188280	18590	18590	18590	18590	0
532	20230905	094500	41188280	18590	18590	18590	18590	0
533	20230905	094400	41188280	18590	18590	18590	18590	14
534	20230905	094300	40928020	18590	18570	18590	18570	318
535	20230905	094200	35016590	18570	18570	18570	18570	1
536	20230905	094100	34998020	18570	18560	18570	18560	102
537	20230905	094000	33104890	18560	18560	18560	18560	50
538	20230905	093900	32176890	18590	18580	18590	18580	100
539	20230905	093800	30317900	18570	18560	18570	18560	200
540	20230905	093700	26605570	18580	18530	18580	18530	373
541	20230905	093600	19688380	18580	18540	18580	18540	513
542	20230905	093500	10160200	18540	18470	18540	18470	400
543	20230905	093400	2754090	18470	18470	18470	18470	0
544	20230905	093300	2754090	18470	18470	18470	18470	1
545	20230905	093200	2735620	18470	18470	18470	18470	2
546	20230905	093100	2698680	18480	18480	18480	18480	0
547	20230905	093000	2698680	18480	18480	18480	18480	0
548	20230905	092900	2698680	18480	18480	18480	18480	0
549	20230905	092800	2698680	18480	18480	18480	18480	0
550	20230905	092700	2698680	18480	18480	18480	18480	0
551	20230905	092600	2698680	18480	18480	18480	18480	0
552	20230905	092500	2698680	18480	18480	18480	18480	0
553	20230905	092400	2698680	18480	18480	18480	18480	0
554	20230905	092300	2698680	18480	18490	18490	18480	53
555	20230905	092200	1719220	18510	18510	18510	18510	6
556	20230905	092100	1608160	18510	18510	18510	18510	0
557	20230905	092000	1608160	18510	18510	18510	18510	0
558	20230905	091900	1608160	18510	18510	18510	18510	0
559	20230905	091800	1608160	18510	18510	18510	18510	1
560	20230905	091700	1589650	18510	18510	18510	18510	0
561	20230905	091600	1589650	18510	18510	18510	18510	0
562	20230905	091500	1589650	18510	18510	18510	18510	0
563	20230905	091400	1589650	18510	18510	18510	18510	0
564	20230905	091300	1589650	18510	18510	18510	18510	5
565	20230905	091200	1497100	18480	18480	18480	18480	10
566	20230905	091100	1312300	18510	18510	18510	18510	0
567	20230905	091000	1312300	18510	18500	18510	18500	9
568	20230905	090900	1145730	18520	18520	18520	18520	0
569	20230905	090800	1145730	18520	18470	18520	18470	25
570	20230905	090700	683700	18480	18480	18480	18480	17
571	20230905	090600	369540	18480	18480	18480	18480	14
572	20230905	090500	110820	18470	18470	18470	18470	0
573	20230905	090400	110820	18470	18470	18470	18470	0
574	20230905	090300	110820	18470	18470	18470	18470	0
575	20230905	090200	110820	18470	18470	18470	18470	0
576	20230905	090100	110820	18470	18470	18470	18470	0
577	20230905	090000	110820	18470	18470	18470	18470	6