KissMeData/002020/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183500	137297880	18030	18030	18030	18030	139
3	20230908	183400	137297880	18030	18030	18030	18030	0
4	20230908	183300	137297880	18030	18030	18030	18030	0
5	20230908	183200	137297880	18030	18030	18030	18030	0
6	20230908	183100	137297880	18030	18030	18030	18030	0
7	20230908	183000	137297880	18030	18030	18030	18030	0
8	20230908	182900	137297880	18030	18030	18030	18030	0
9	20230908	182800	137297880	18030	18030	18030	18030	0
10	20230908	182700	137297880	18030	18030	18030	18030	0
11	20230908	182600	137297880	18030	18030	18030	18030	0
12	20230908	182500	137297880	18030	18030	18030	18030	0
13	20230908	182400	137297880	18030	18030	18030	18030	0
14	20230908	182300	137297880	18030	18030	18030	18030	0
15	20230908	182200	137297880	18030	18030	18030	18030	0
16	20230908	182100	137297880	18030	18030	18030	18030	0
17	20230908	182000	137297880	18030	18030	18030	18030	0
18	20230908	181900	137297880	18030	18030	18030	18030	0
19	20230908	181800	137297880	18030	18030	18030	18030	0
20	20230908	181700	137297880	18030	18030	18030	18030	0
21	20230908	181600	137297880	18030	18030	18030	18030	0
22	20230908	181500	137297880	18030	18030	18030	18030	0
23	20230908	181400	137297880	18030	18030	18030	18030	0
24	20230908	181300	137297880	18030	18030	18030	18030	0
25	20230908	181200	137297880	18030	18030	18030	18030	0
26	20230908	181100	137297880	18030	18030	18030	18030	0
27	20230908	181000	137297880	18030	18030	18030	18030	0
28	20230908	180900	137297880	18030	18030	18030	18030	0
29	20230908	180800	137297880	18030	18030	18030	18030	0
30	20230908	180700	137297880	18030	18030	18030	18030	0
31	20230908	180600	137297880	18030	18030	18030	18030	0
32	20230908	180500	137297880	18030	18030	18030	18030	139
33	20230908	180400	137297880	18030	18030	18030	18030	0
34	20230908	180300	137297880	18030	18030	18030	18030	0
35	20230908	180200	137297880	18030	18030	18030	18030	0
36	20230908	180100	137297880	18030	18030	18030	18030	0
37	20230908	180000	137297880	18030	18030	18030	18030	0
38	20230908	175900	137297880	18030	18030	18030	18030	0
39	20230908	175800	137297880	18030	18030	18030	18030	0
40	20230908	175700	137297880	18030	18030	18030	18030	0
41	20230908	175600	137297880	18030	18030	18030	18030	0
42	20230908	175500	137297880	18030	18030	18030	18030	0
43	20230908	175400	137297880	18030	18030	18030	18030	0
44	20230908	175300	137297880	18030	18030	18030	18030	0
45	20230908	175200	137297880	18030	18030	18030	18030	0
46	20230908	175100	137297880	18030	18030	18030	18030	0
47	20230908	175000	137297880	18030	18030	18030	18030	0
48	20230908	174900	137297880	18030	18030	18030	18030	0
49	20230908	174800	137297880	18030	18030	18030	18030	0
50	20230908	174700	137297880	18030	18030	18030	18030	0
51	20230908	174600	137297880	18030	18030	18030	18030	0
52	20230908	174500	137297880	18030	18030	18030	18030	0
53	20230908	174400	137297880	18030	18030	18030	18030	0
54	20230908	174300	137297880	18030	18030	18030	18030	0
55	20230908	174200	137297880	18030	18030	18030	18030	0
56	20230908	174100	137297880	18030	18030	18030	18030	0
57	20230908	174000	137297880	18030	18030	18030	18030	0
58	20230908	173900	137297880	18030	18030	18030	18030	0
59	20230908	173800	137297880	18030	18030	18030	18030	0
60	20230908	173700	137297880	18030	18030	18030	18030	0
61	20230908	173600	137297880	18030	18030	18030	18030	0
62	20230908	173500	137297880	18030	18030	18030	18030	139
63	20230908	173400	137297880	18030	18030	18030	18030	0
64	20230908	173300	137297880	18030	18030	18030	18030	0
65	20230908	173200	137297880	18030	18030	18030	18030	0
66	20230908	173100	137297880	18030	18030	18030	18030	0
67	20230908	173000	137297880	18030	18030	18030	18030	0
68	20230908	172900	137297880	18030	18030	18030	18030	0
69	20230908	172800	137297880	18030	18030	18030	18030	0
70	20230908	172700	137297880	18030	18030	18030	18030	0
71	20230908	172600	137297880	18030	18030	18030	18030	0
72	20230908	172500	137297880	18030	18030	18030	18030	0
73	20230908	172400	137297880	18030	18030	18030	18030	0
74	20230908	172300	137297880	18030	18030	18030	18030	0
75	20230908	172200	137297880	18030	18030	18030	18030	0
76	20230908	172100	137297880	18030	18030	18030	18030	0
77	20230908	172000	137297880	18030	18030	18030	18030	0
78	20230908	171900	137297880	18030	18030	18030	18030	0
79	20230908	171800	137297880	18030	18030	18030	18030	0
80	20230908	171700	137297880	18030	18030	18030	18030	0
81	20230908	171600	137297880	18030	18030	18030	18030	0
82	20230908	171500	137297880	18030	18030	18030	18030	0
83	20230908	171400	137297880	18030	18030	18030	18030	0
84	20230908	171300	137297880	18030	18030	18030	18030	0
85	20230908	171200	137297880	18030	18030	18030	18030	0
86	20230908	171100	137297880	18030	18030	18030	18030	0
87	20230908	171000	137297880	18030	18030	18030	18030	0
88	20230908	170900	137297880	18030	18030	18030	18030	0
89	20230908	170800	137297880	18030	18030	18030	18030	0
90	20230908	170700	137297880	18030	18030	18030	18030	0
91	20230908	170600	137297880	18030	18030	18030	18030	0
92	20230908	170500	137297880	18030	18030	18030	18030	139
93	20230908	170400	137297880	18030	18030	18030	18030	0
94	20230908	170300	137297880	18030	18030	18030	18030	0
95	20230908	170200	137297880	18030	18030	18030	18030	0
96	20230908	170100	137297880	18030	18030	18030	18030	0
97	20230908	170000	137297880	18030	18030	18030	18030	0
98	20230908	165900	137297880	18030	18030	18030	18030	0
99	20230908	165800	137297880	18030	18030	18030	18030	0
100	20230908	165700	137297880	18030	18030	18030	18030	0
101	20230908	165600	137297880	18030	18030	18030	18030	0
102	20230908	165500	137297880	18030	18030	18030	18030	0
103	20230908	165400	137297880	18030	18030	18030	18030	0
104	20230908	165300	137297880	18030	18030	18030	18030	0
105	20230908	165200	137297880	18030	18030	18030	18030	0
106	20230908	165100	137297880	18030	18030	18030	18030	0
107	20230908	165000	137297880	18030	18030	18030	18030	0
108	20230908	164900	137297880	18030	18030	18030	18030	0
109	20230908	164800	137297880	18030	18030	18030	18030	0
110	20230908	164700	137297880	18030	18030	18030	18030	0
111	20230908	164600	137297880	18030	18030	18030	18030	0
112	20230908	164500	137297880	18030	18030	18030	18030	0
113	20230908	164400	137297880	18030	18030	18030	18030	0
114	20230908	164300	137297880	18030	18030	18030	18030	0
115	20230908	164200	137297880	18030	18030	18030	18030	0
116	20230908	164100	137297880	18030	18030	18030	18030	0
117	20230908	164000	137297880	18030	18030	18030	18030	0
118	20230908	163900	137297880	18030	18030	18030	18030	0
119	20230908	163800	137297880	18030	18030	18030	18030	0
120	20230908	163700	137297880	18030	18030	18030	18030	0
121	20230908	163600	137297880	18030	18030	18030	18030	0
122	20230908	163500	137297880	18030	18030	18030	18030	139
123	20230908	163400	137297880	18030	18030	18030	18030	0
124	20230908	163300	137297880	18030	18030	18030	18030	0
125	20230908	163200	137297880	18030	18030	18030	18030	0
126	20230908	163100	137297880	18030	18030	18030	18030	0
127	20230908	163000	137297880	18030	18030	18030	18030	0
128	20230908	162900	137297880	18030	18030	18030	18030	0
129	20230908	162800	137297880	18030	18030	18030	18030	0
130	20230908	162700	137297880	18030	18030	18030	18030	0
131	20230908	162600	137297880	18030	18030	18030	18030	0
132	20230908	162500	137297880	18030	18030	18030	18030	0
133	20230908	162400	137297880	18030	18030	18030	18030	0
134	20230908	162300	137297880	18030	18030	18030	18030	0
135	20230908	162200	137297880	18030	18030	18030	18030	0
136	20230908	162100	137297880	18030	18030	18030	18030	0
137	20230908	162000	137297880	18030	18030	18030	18030	0
138	20230908	161900	137297880	18030	18030	18030	18030	0
139	20230908	161800	137297880	18030	18030	18030	18030	0
140	20230908	161700	137297880	18030	18030	18030	18030	0
141	20230908	161600	137297880	18030	18030	18030	18030	0
142	20230908	161500	137297880	18030	18030	18030	18030	0
143	20230908	161400	137297880	18030	18030	18030	18030	0
144	20230908	161300	137297880	18030	18030	18030	18030	0
145	20230908	161200	137297880	18030	18030	18030	18030	0
146	20230908	161100	137297880	18030	18030	18030	18030	0
147	20230908	161000	137297880	18030	18030	18030	18030	0
148	20230908	160900	137297880	18030	18030	18030	18030	0
149	20230908	160800	137297880	18030	18030	18030	18030	0
150	20230908	160700	137297880	18030	18030	18030	18030	0
151	20230908	160600	137297880	18030	18030	18030	18030	0
152	20230908	160500	137297880	18030	18030	18030	18030	139
153	20230908	160400	137297880	18030	18030	18030	18030	0
154	20230908	160300	137297880	18030	18030	18030	18030	0
155	20230908	160200	137297880	18030	18030	18030	18030	0
156	20230908	160100	137297880	18030	18030	18030	18030	0
157	20230908	160000	137297880	18030	18030	18030	18030	0
158	20230908	155900	137297880	18030	18030	18030	18030	0
159	20230908	155800	137297880	18030	18030	18030	18030	0
160	20230908	155700	137297880	18030	18030	18030	18030	0
161	20230908	155600	137297880	18030	18030	18030	18030	0
162	20230908	155500	137297880	18030	18030	18030	18030	0
163	20230908	155400	137297880	18030	18030	18030	18030	0
164	20230908	155300	137297880	18030	18030	18030	18030	0
165	20230908	155200	137297880	18030	18030	18030	18030	0
166	20230908	155100	137297880	18030	18030	18030	18030	0
167	20230908	155000	137297880	18030	18030	18030	18030	0
168	20230908	154900	137297880	18030	18030	18030	18030	0
169	20230908	154800	137297880	18030	18030	18030	18030	0
170	20230908	154700	137297880	18030	18030	18030	18030	0
171	20230908	154600	137297880	18030	18030	18030	18030	0
172	20230908	154500	137297880	18030	18030	18030	18030	0
173	20230908	154400	137297880	18030	18030	18030	18030	0
174	20230908	154300	137297880	18030	18030	18030	18030	0
175	20230908	154200	137297880	18030	18030	18030	18030	0
176	20230908	154100	137297880	18030	18030	18030	18030	0
177	20230908	154000	137297880	18030	18030	18030	18030	0
178	20230908	153900	137297880	18030	18030	18030	18030	0
179	20230908	153800	137297880	18030	18030	18030	18030	0
180	20230908	153700	137297880	18030	18030	18030	18030	0
181	20230908	153600	137297880	18030	18030	18030	18030	0
182	20230908	153500	137297880	18030	18030	18030	18030	139
183	20230908	153400	137297880	18030	18030	18030	18030	0
184	20230908	153300	137297880	18030	18030	18030	18030	0
185	20230908	153200	137297880	18030	18030	18030	18030	0
186	20230908	153100	137297880	18030	18030	18030	18030	0
187	20230908	153000	137297880	18030	18030	18030	18030	139
188	20230908	152900	134791710	18020	18020	18020	18020	0
189	20230908	152800	134791710	18020	18020	18020	18020	0
190	20230908	152700	134791710	18020	18020	18020	18020	0
191	20230908	152600	134791710	18020	18020	18020	18020	0
192	20230908	152500	134791710	18020	18020	18020	18020	0
193	20230908	152400	134791710	18020	18020	18020	18020	0
194	20230908	152300	134791710	18020	18020	18020	18020	0
195	20230908	152200	134791710	18020	18020	18020	18020	0
196	20230908	152100	134791710	18020	18020	18020	18020	0
197	20230908	152000	134791710	18020	18020	18020	18020	0
198	20230908	151900	134791710	18020	17990	18020	17960	8
199	20230908	151800	134647900	18000	18000	18000	18000	0
200	20230908	151700	134647900	18000	18000	18000	18000	1
201	20230908	151600	134629900	17990	17990	17990	17990	0
202	20230908	151500	134629900	17990	17990	17990	17990	0
203	20230908	151400	134629900	17990	17990	17990	17990	0
204	20230908	151300	134629900	17990	17960	17990	17960	342
205	20230908	151200	128487460	17920	17920	17920	17920	1
206	20230908	151100	128469540	17920	17920	17920	17920	4
207	20230908	151000	128397860	17920	17930	17930	17920	8
208	20230908	150900	128254480	17920	17920	17920	17920	0
209	20230908	150800	128254480	17920	17920	17920	17920	0
210	20230908	150700	128254480	17920	17960	17960	17920	60
211	20230908	150600	127178380	17970	17970	17970	17970	0
212	20230908	150500	127178380	17970	17970	17970	17970	0
213	20230908	150400	127178380	17970	18000	18000	17970	467
214	20230908	150300	118784770	18000	18000	18000	18000	0
215	20230908	150200	118784770	18000	18000	18000	18000	0
216	20230908	150100	118784770	18000	18000	18000	18000	0
217	20230908	150000	118784770	18000	18000	18000	18000	6
218	20230908	145900	118676770	18030	18030	18030	18030	0
219	20230908	145800	118676770	18030	18030	18030	18030	0
220	20230908	145700	118676770	18030	18030	18030	18030	0
221	20230908	145600	118676770	18030	18030	18030	18030	0
222	20230908	145500	118676770	18030	18030	18030	18030	3
223	20230908	145400	118622680	18030	18020	18030	18020	30
224	20230908	145300	118082070	18000	18010	18010	18000	497
225	20230908	145200	109136060	18010	18010	18010	18010	56
226	20230908	145100	108127500	18020	18020	18020	18020	42
227	20230908	145000	107370660	18020	18020	18020	18020	0
228	20230908	144900	107370660	18020	18020	18020	18020	1
229	20230908	144800	107352640	17970	18010	18010	17970	26
230	20230908	144700	106885080	18010	18010	18010	18010	0
231	20230908	144600	106885080	18010	18010	18010	18010	50
232	20230908	144500	105984580	18020	18020	18020	18020	0
233	20230908	144400	105984580	18020	18020	18020	18020	0
234	20230908	144300	105984580	18020	18020	18020	18020	0
235	20230908	144200	105984580	18020	18020	18020	18020	101
236	20230908	144100	104164560	18010	18020	18020	18010	147
237	20230908	144000	101516730	18010	17960	18010	17950	1070
238	20230908	143900	82253840	17950	17950	17950	17950	0
239	20230908	143800	82253840	17950	17950	17950	17950	0
240	20230908	143700	82253840	17950	17950	17950	17950	0
241	20230908	143600	82253840	17950	17950	17950	17950	0
242	20230908	143500	82253840	17950	17950	17950	17950	0
243	20230908	143400	82253840	17950	17950	17950	17950	0
244	20230908	143300	82253840	17950	17950	17950	17950	0
245	20230908	143200	82253840	17950	17950	17950	17950	0
246	20230908	143100	82253840	17950	17950	17950	17950	0
247	20230908	143000	82253840	17950	17950	17950	17950	0
248	20230908	142900	82253840	17950	17940	17950	17940	58
249	20230908	142800	81213260	17920	17920	17920	17920	0
250	20230908	142700	81213260	17920	17920	17920	17920	0
251	20230908	142600	81213260	17920	17920	17920	17920	0
252	20230908	142500	81213260	17920	17920	17920	17920	0
253	20230908	142400	81213260	17920	17940	17940	17920	9
254	20230908	142300	81051940	17930	17930	17930	17930	50
255	20230908	142200	80155440	17930	17930	17930	17930	0
256	20230908	142100	80155440	17930	17930	17930	17930	0
257	20230908	142000	80155440	17930	17930	17930	17930	0
258	20230908	141900	80155440	17930	17930	17930	17930	30
259	20230908	141800	79617540	17930	17930	17930	17930	0
260	20230908	141700	79617540	17930	17930	17930	17930	0
261	20230908	141600	79617540	17930	17930	17930	17930	0
262	20230908	141500	79617540	17930	17930	17930	17930	0
263	20230908	141400	79617540	17930	17930	17930	17930	0
264	20230908	141300	79617540	17930	17930	17930	17930	0
265	20230908	141200	79617540	17930	17930	17930	17930	10
266	20230908	141100	79438240	17950	17950	17950	17950	0
267	20230908	141000	79438240	17950	17950	17950	17950	0
268	20230908	140900	79438240	17950	17950	17950	17950	0
269	20230908	140800	79438240	17950	17950	17950	17950	0
270	20230908	140700	79438240	17950	17950	17950	17950	1
271	20230908	140600	79420290	17940	17940	17940	17940	0
272	20230908	140500	79420290	17940	17940	17940	17940	0
273	20230908	140400	79420290	17940	17940	17940	17940	0
274	20230908	140300	79420290	17940	17940	17940	17940	0
275	20230908	140200	79420290	17940	17940	17950	17940	184
276	20230908	140100	76117610	17920	17920	17920	17920	0
277	20230908	140000	76117610	17920	17930	17930	17920	93
278	20230908	135900	74450190	17930	17930	17930	17930	0
279	20230908	135800	74450190	17930	17930	17930	17930	0
280	20230908	135700	74450190	17930	17930	17930	17930	0
281	20230908	135600	74450190	17930	17930	17930	17930	0
282	20230908	135500	74450190	17930	17930	17930	17930	0
283	20230908	135400	74450190	17930	17930	17930	17930	1
284	20230908	135300	74432260	17920	17920	17920	17920	0
285	20230908	135200	74432260	17920	17910	17920	17910	202
286	20230908	135100	70812480	17910	17910	17910	17910	5
287	20230908	135000	70722930	17920	17920	17920	17920	100
288	20230908	134900	68930930	17920	17920	17920	17920	0
289	20230908	134800	68930930	17920	17920	17920	17920	0
290	20230908	134700	68930930	17920	17920	17920	17920	0
291	20230908	134600	68930930	17920	17920	17920	17920	0
292	20230908	134500	68930930	17920	17920	17920	17920	105
293	20230908	134400	67049330	17930	17930	17930	17930	2
294	20230908	134300	67013470	17930	17930	17930	17930	0
295	20230908	134200	67013470	17930	17930	17930	17930	6
296	20230908	134100	66905890	17940	17940	17940	17940	0
297	20230908	134000	66905890	17940	17940	17940	17940	0
298	20230908	133900	66905890	17940	17940	17940	17940	0
299	20230908	133800	66905890	17940	17940	17940	17940	0
300	20230908	133700	66905890	17940	17940	17940	17940	0
301	20230908	133600	66905890	17940	17940	17940	17940	0
302	20230908	133500	66905890	17940	17940	17940	17940	0
303	20230908	133400	66905890	17940	17940	17940	17940	0
304	20230908	133300	66905890	17940	17940	17940	17940	0
305	20230908	133200	66905890	17940	17940	17940	17940	0
306	20230908	133100	66905890	17940	17940	17940	17940	0
307	20230908	133000	66905890	17940	17940	17940	17940	0
308	20230908	132900	66905890	17940	17940	17940	17940	0
309	20230908	132800	66905890	17940	17940	17940	17940	0
310	20230908	132700	66905890	17940	17940	17940	17940	1
311	20230908	132600	66887950	17930	17930	17930	17930	2
312	20230908	132500	66852090	17940	17940	17940	17940	0
313	20230908	132400	66852090	17940	17940	17940	17940	0
314	20230908	132300	66852090	17940	17940	17940	17940	3
315	20230908	132200	66798270	17920	17920	17920	17920	0
316	20230908	132100	66798270	17920	17920	17920	17920	0
317	20230908	132000	66798270	17920	17920	17920	17920	0
318	20230908	131900	66798270	17920	17920	17920	17920	0
319	20230908	131800	66798270	17920	17920	17920	17920	0
320	20230908	131700	66798270	17920	17920	17920	17920	0
321	20230908	131600	66798270	17920	17920	17920	17920	0
322	20230908	131500	66798270	17920	17920	17920	17920	0
323	20230908	131400	66798270	17920	17920	17920	17920	0
324	20230908	131300	66798270	17920	17920	17920	17920	0
325	20230908	131200	66798270	17920	17920	17920	17920	0
326	20230908	131100	66798270	17920	17920	17920	17920	0
327	20230908	131000	66798270	17920	17920	17920	17920	0
328	20230908	130900	66798270	17920	17920	17920	17920	0
329	20230908	130800	66798270	17920	17920	17920	17920	95
330	20230908	130700	65095870	17920	17920	17920	17920	10
331	20230908	130600	64916670	17920	17920	17920	17920	4
332	20230908	130500	64844990	17920	17940	17940	17920	18
333	20230908	130400	64522360	17950	17950	17950	17950	0
334	20230908	130300	64522360	17950	17950	17950	17950	0
335	20230908	130200	64522360	17950	17950	17950	17950	0
336	20230908	130100	64522360	17950	17950	17950	17950	0
337	20230908	130000	64522360	17950	17950	17950	17950	0
338	20230908	125900	64522360	17950	17950	17950	17950	0
339	20230908	125800	64522360	17950	17950	17950	17950	0
340	20230908	125700	64522360	17950	17950	17950	17950	0
341	20230908	125600	64522360	17950	17950	17950	17950	1
342	20230908	125500	64504410	17910	17940	17940	17910	215
343	20230908	125400	60651010	17930	17930	17930	17930	0
344	20230908	125300	60651010	17930	17930	17930	17930	0
345	20230908	125200	60651010	17930	17930	17930	17930	0
346	20230908	125100	60651010	17930	17930	17930	17930	0
347	20230908	125000	60651010	17930	17950	17950	17930	31
348	20230908	124900	60094620	17920	17920	17920	17920	0
349	20230908	124800	60094620	17920	17920	17920	17920	0
350	20230908	124700	60094620	17920	17920	17920	17920	0
351	20230908	124600	60094620	17920	17920	17930	17920	153
352	20230908	124500	57352730	17920	17920	17920	17920	184
353	20230908	124400	54055450	17920	17920	17920	17920	0
354	20230908	124300	54055450	17920	17920	17920	17920	0
355	20230908	124200	54055450	17920	17920	17920	17920	0
356	20230908	124100	54055450	17920	17920	17920	17920	0
357	20230908	124000	54055450	17920	17920	17920	17920	0
358	20230908	123900	54055450	17920	17930	17930	17920	5
359	20230908	123800	53965840	17950	17950	17950	17950	0
360	20230908	123700	53965840	17950	17950	17950	17950	0
361	20230908	123600	53965840	17950	17950	17950	17950	0
362	20230908	123500	53965840	17950	17950	17950	17950	0
363	20230908	123400	53965840	17950	17950	17950	17950	0
364	20230908	123300	53965840	17950	17950	17950	17950	0
365	20230908	123200	53965840	17950	17950	17950	17950	0
366	20230908	123100	53965840	17950	17950	17950	17950	0
367	20230908	123000	53965840	17950	17950	17950	17950	0
368	20230908	122900	53965840	17950	17950	17950	17950	0
369	20230908	122800	53965840	17950	17950	17950	17950	0
370	20230908	122700	53965840	17950	17950	17950	17950	0
371	20230908	122600	53965840	17950	17950	17950	17950	0
372	20230908	122500	53965840	17950	17950	17950	17950	0
373	20230908	122400	53965840	17950	17950	17950	17950	0
374	20230908	122300	53965840	17950	17950	17950	17950	0
375	20230908	122200	53965840	17950	17930	17950	17930	3
376	20230908	122100	53912020	17930	17930	17930	17930	0
377	20230908	122000	53912020	17930	17930	17930	17930	0
378	20230908	121900	53912020	17930	17930	17930	17930	10
379	20230908	121800	53732720	17930	17930	17930	17930	0
380	20230908	121700	53732720	17930	17930	17930	17930	0
381	20230908	121600	53732720	17930	17930	17930	17930	10
382	20230908	121500	53553420	17930	17930	17930	17930	10
383	20230908	121400	53374120	17920	17920	17920	17920	0
384	20230908	121300	53374120	17920	17920	17920	17920	0
385	20230908	121200	53374120	17920	17920	17920	17920	0
386	20230908	121100	53374120	17920	17920	17920	17920	0
387	20230908	121000	53374120	17920	17920	17920	17920	0
388	20230908	120900	53374120	17920	17920	17920	17920	0
389	20230908	120800	53374120	17920	17920	17920	17920	0
390	20230908	120700	53374120	17920	17920	17920	17920	0
391	20230908	120600	53374120	17920	17920	17920	17920	0
392	20230908	120500	53374120	17920	17920	17920	17920	0
393	20230908	120400	53374120	17920	17920	17920	17920	0
394	20230908	120300	53374120	17920	17920	17920	17920	0
395	20230908	120200	53374120	17920	17920	17920	17920	0
396	20230908	120100	53374120	17920	17920	17920	17920	0
397	20230908	120000	53374120	17920	17920	17920	17920	10
398	20230908	115900	53194920	17920	17920	17920	17920	0
399	20230908	115800	53194920	17920	17920	17920	17920	0
400	20230908	115700	53194920	17920	17920	17920	17920	0
401	20230908	115600	53194920	17920	17930	17930	17920	5
402	20230908	115500	53105310	17920	17920	17920	17920	0
403	20230908	115400	53105310	17920	17920	17920	17920	0
404	20230908	115300	53105310	17920	17920	17920	17920	0
405	20230908	115200	53105310	17920	17920	17920	17920	0
406	20230908	115100	53105310	17920	17920	17920	17920	0
407	20230908	115000	53105310	17920	17920	17920	17920	0
408	20230908	114900	53105310	17920	17920	17920	17920	0
409	20230908	114800	53105310	17920	17920	17920	17920	0
410	20230908	114700	53105310	17920	17920	17920	17920	0
411	20230908	114600	53105310	17920	17920	17920	17920	0
412	20230908	114500	53105310	17920	17920	17920	17920	0
413	20230908	114400	53105310	17920	17920	17920	17920	0
414	20230908	114300	53105310	17920	17920	17920	17920	0
415	20230908	114200	53105310	17920	17920	17920	17920	0
416	20230908	114100	53105310	17920	17920	17920	17920	0
417	20230908	114000	53105310	17920	17920	17920	17920	0
418	20230908	113900	53105310	17920	17920	17920	17920	2
419	20230908	113800	53069470	17950	17950	17950	17950	0
420	20230908	113700	53069470	17950	17950	17950	17950	0
421	20230908	113600	53069470	17950	17950	17950	17950	0
422	20230908	113500	53069470	17950	17950	17950	17950	0
423	20230908	113400	53069470	17950	17950	17950	17950	0
424	20230908	113300	53069470	17950	17950	17950	17950	0
425	20230908	113200	53069470	17950	17950	17950	17950	0
426	20230908	113100	53069470	17950	17950	17950	17950	0
427	20230908	113000	53069470	17950	17950	17950	17950	0
428	20230908	112900	53069470	17950	17950	17950	17950	0
429	20230908	112800	53069470	17950	17950	17950	17950	0
430	20230908	112700	53069470	17950	17950	17950	17950	0
431	20230908	112600	53069470	17950	17950	17950	17950	0
432	20230908	112500	53069470	17950	17950	17950	17950	5
433	20230908	112400	52979720	17940	17940	17940	17940	2
434	20230908	112300	52943840	17940	17940	17940	17940	0
435	20230908	112200	52943840	17940	17940	17940	17940	0
436	20230908	112100	52943840	17940	17940	17940	17940	0
437	20230908	112000	52943840	17940	17940	17940	17940	3
438	20230908	111900	52890020	17920	17930	17930	17920	41
439	20230908	111800	52154900	17920	17920	17920	17920	6
440	20230908	111700	52047380	17940	17940	17940	17940	2
441	20230908	111600	52011500	17910	17910	17910	17910	0
442	20230908	111500	52011500	17910	17910	17910	17910	0
443	20230908	111400	52011500	17910	17910	17910	17910	0
444	20230908	111300	52011500	17910	17910	17910	17910	0
445	20230908	111200	52011500	17910	17910	17910	17910	2
446	20230908	111100	51975680	17930	17930	17930	17930	0
447	20230908	111000	51975680	17930	17930	17930	17930	1
448	20230908	110900	51957750	17920	17920	17920	17920	4
449	20230908	110800	51886070	17950	17950	17950	17950	0
450	20230908	110700	51886070	17950	17950	17950	17950	5
451	20230908	110600	51796320	17950	17950	17950	17950	0
452	20230908	110500	51796320	17950	17950	17950	17950	1
453	20230908	110400	51778370	17910	17920	17920	17910	18
454	20230908	110300	51455910	17950	17950	17950	17950	0
455	20230908	110200	51455910	17950	17950	17950	17950	0
456	20230908	110100	51455910	17950	17950	17950	17950	0
457	20230908	110000	51455910	17950	17950	17950	17950	0
458	20230908	105900	51455910	17950	17950	17950	17950	1
459	20230908	105800	51437960	17940	17940	17940	17940	160
460	20230908	105700	48567560	17930	17930	17930	17930	0
461	20230908	105600	48567560	17930	17930	17940	17910	20
462	20230908	105500	48209070	17940	17940	17940	17940	0
463	20230908	105400	48209070	17940	17940	17940	17940	0
464	20230908	105300	48209070	17940	17940	17940	17940	0
465	20230908	105200	48209070	17940	17940	17940	17940	0
466	20230908	105100	48209070	17940	17940	17940	17940	0
467	20230908	105000	48209070	17940	17940	17940	17940	0
468	20230908	104900	48209070	17940	17940	17940	17940	0
469	20230908	104800	48209070	17940	17940	17940	17940	0
470	20230908	104700	48209070	17940	17940	17940	17940	15
471	20230908	104600	47939970	17940	17940	17940	17940	0
472	20230908	104500	47939970	17940	17940	17940	17940	0
473	20230908	104400	47939970	17940	17940	17940	17940	0
474	20230908	104300	47939970	17940	17940	17940	17940	0
475	20230908	104200	47939970	17940	17940	17940	17940	0
476	20230908	104100	47939970	17940	17940	17940	17940	1
477	20230908	104000	47922030	17940	17940	17940	17940	0
478	20230908	103900	47922030	17940	17940	17940	17940	0
479	20230908	103800	47922030	17940	17940	17940	17940	19
480	20230908	103700	47581170	17940	17940	17940	17940	1
481	20230908	103600	47563230	17900	17900	17900	17900	0
482	20230908	103500	47563230	17900	17900	17900	17900	0
483	20230908	103400	47563230	17900	17900	17900	17900	0
484	20230908	103300	47563230	17900	17900	17900	17900	0
485	20230908	103200	47563230	17900	17900	17900	17900	0
486	20230908	103100	47563230	17900	17900	17900	17900	0
487	20230908	103000	47563230	17900	17880	17900	17870	49
488	20230908	102900	46686580	17850	17860	17880	17840	211
489	20230908	102800	42921360	17860	17870	17870	17860	9
490	20230908	102700	42760580	17900	17900	17900	17900	50
491	20230908	102600	41865580	17920	17920	17920	17920	0
492	20230908	102500	41865580	17920	17920	17920	17920	0
493	20230908	102400	41865580	17920	17920	17920	17920	0
494	20230908	102300	41865580	17920	17920	17920	17920	0
495	20230908	102200	41865580	17920	17920	17920	17920	3
496	20230908	102100	41811820	17930	17930	17930	17930	0
497	20230908	102000	41811820	17930	17930	17930	17930	4
498	20230908	101900	41740100	17930	17930	17930	17930	30
499	20230908	101800	41202200	17930	17930	17930	17930	0
500	20230908	101700	41202200	17930	17930	17930	17930	20
501	20230908	101600	40843600	17950	17950	17950	17950	0
502	20230908	101500	40843600	17950	17950	17950	17950	1
503	20230908	101400	40825650	17950	17950	17950	17950	0
504	20230908	101300	40825650	17950	17950	17950	17950	0
505	20230908	101200	40825650	17950	17930	17950	17930	27
506	20230908	101100	40341440	17920	17920	17920	17920	0
507	20230908	101000	40341440	17920	17920	17920	17920	0
508	20230908	100900	40341440	17920	17910	17920	17910	29
509	20230908	100800	39821980	17910	17910	17910	17910	28
510	20230908	100700	39320500	17860	17860	17860	17860	0
511	20230908	100600	39320500	17860	17860	17860	17860	0
512	20230908	100500	39320500	17860	17860	17860	17860	0
513	20230908	100400	39320500	17860	17870	17870	17860	5
514	20230908	100300	39231190	17910	17910	17910	17910	0
515	20230908	100200	39231190	17910	17910	17910	17910	1
516	20230908	100100	39213280	17910	17910	17910	17910	0
517	20230908	100000	39213280	17910	17910	17910	17910	1
518	20230908	095900	39195370	17880	17870	17880	17870	2
519	20230908	095800	39159620	17860	17900	17900	17860	9
520	20230908	095700	38998640	17910	17910	17910	17910	5
521	20230908	095600	38909090	17900	17890	17900	17850	24
522	20230908	095500	38479980	17920	17920	17920	17870	71
523	20230908	095400	37207990	17880	17900	17900	17880	64
524	20230908	095300	36062480	17900	17900	17900	17900	0
525	20230908	095200	36062480	17900	17900	17900	17900	43
526	20230908	095100	35292780	17900	17910	17910	17900	13
527	20230908	095000	35060050	17910	17900	17910	17900	29
528	20230908	094900	34540910	17890	17900	17900	17890	12
529	20230908	094800	34326210	17900	17900	17900	17900	0
530	20230908	094700	34326210	17900	17900	17900	17900	10
531	20230908	094600	34147210	17910	17910	17910	17910	0
532	20230908	094500	34147210	17910	17900	17910	17900	176
533	20230908	094400	30995730	17890	17890	17890	17890	301
534	20230908	094300	25610840	17850	17850	17850	17850	26
535	20230908	094200	25146740	17900	17900	17900	17900	0
536	20230908	094100	25146740	17900	17900	17900	17900	0
537	20230908	094000	25146740	17900	17900	17900	17900	1
538	20230908	093900	25128840	17900	17900	17900	17900	0
539	20230908	093800	25128840	17900	17900	17900	17900	0
540	20230908	093700	25128840	17900	17900	17900	17900	1
541	20230908	093600	25110940	17850	17850	17850	17850	0
542	20230908	093500	25110940	17850	17850	17850	17850	0
543	20230908	093400	25110940	17850	17850	17850	17850	0
544	20230908	093300	25110940	17850	17880	17880	17850	60
545	20230908	093200	24038470	17900	17880	17900	17880	103
546	20230908	093100	22194830	17900	17900	17900	17900	5
547	20230908	093000	22105330	17900	17900	17900	17900	5
548	20230908	092900	22015830	17900	17900	17900	17900	16
549	20230908	092800	21729430	17910	17910	17910	17910	138
550	20230908	092700	19257850	17910	17910	17910	17910	2
551	20230908	092600	19222030	17930	17930	17930	17930	1
552	20230908	092500	19204100	17930	17930	17930	17920	322
553	20230908	092400	13431070	17930	17930	17930	17930	0
554	20230908	092300	13431070	17930	17930	17930	17930	1
555	20230908	092200	13413140	17990	17990	17990	17990	0
556	20230908	092100	13413140	17990	17990	17990	17990	1
557	20230908	092000	13395150	17930	17930	17930	17930	150
558	20230908	091900	10705650	17930	17930	17930	17930	0
559	20230908	091800	10705650	17930	17930	17930	17930	0
560	20230908	091700	10705650	17930	17930	17930	17930	21
561	20230908	091600	10329120	17910	17910	17910	17910	0
562	20230908	091500	10329120	17910	17910	17910	17910	108
563	20230908	091400	8394840	17910	17910	17910	17910	0
564	20230908	091300	8394840	17910	17910	17910	17910	1
565	20230908	091200	8376930	17910	17910	17910	17910	2
566	20230908	091100	8341110	17840	17840	17840	17840	230
567	20230908	091000	4237910	17830	17830	17830	17830	1
568	20230908	090900	4220080	17900	17900	17900	17900	0
569	20230908	090800	4220080	17900	17900	17900	17900	0
570	20230908	090700	4220080	17900	17900	17900	17900	1
571	20230908	090600	4202180	17900	17900	17900	17900	0
572	20230908	090500	4202180	17900	17900	17900	17900	0
573	20230908	090400	4202180	17900	17900	17900	17900	1
574	20230908	090300	4184280	17900	17900	17900	17900	0
575	20230908	090200	4184280	17900	17900	17900	17900	30
576	20230908	090100	3647280	17900	17900	17900	17900	0
577	20230908	090000	3647280	17900	17790	17900	17790	205