KissMeData/002020/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183500	189688400	17680	17680	17680	17680	230
3	20230922	183400	189688400	17680	17680	17680	17680	0
4	20230922	183300	189688400	17680	17680	17680	17680	0
5	20230922	183200	189688400	17680	17680	17680	17680	0
6	20230922	183100	189688400	17680	17680	17680	17680	0
7	20230922	183000	189688400	17680	17680	17680	17680	0
8	20230922	182900	189688400	17680	17680	17680	17680	0
9	20230922	182800	189688400	17680	17680	17680	17680	0
10	20230922	182700	189688400	17680	17680	17680	17680	0
11	20230922	182600	189688400	17680	17680	17680	17680	0
12	20230922	182500	189688400	17680	17680	17680	17680	0
13	20230922	182400	189688400	17680	17680	17680	17680	0
14	20230922	182300	189688400	17680	17680	17680	17680	0
15	20230922	182200	189688400	17680	17680	17680	17680	0
16	20230922	182100	189688400	17680	17680	17680	17680	0
17	20230922	182000	189688400	17680	17680	17680	17680	0
18	20230922	181900	189688400	17680	17680	17680	17680	0
19	20230922	181800	189688400	17680	17680	17680	17680	0
20	20230922	181700	189688400	17680	17680	17680	17680	0
21	20230922	181600	189688400	17680	17680	17680	17680	0
22	20230922	181500	189688400	17680	17680	17680	17680	0
23	20230922	181400	189688400	17680	17680	17680	17680	0
24	20230922	181300	189688400	17680	17680	17680	17680	0
25	20230922	181200	189688400	17680	17680	17680	17680	0
26	20230922	181100	189688400	17680	17680	17680	17680	0
27	20230922	181000	189688400	17680	17680	17680	17680	0
28	20230922	180900	189688400	17680	17680	17680	17680	0
29	20230922	180800	189688400	17680	17680	17680	17680	0
30	20230922	180700	189688400	17680	17680	17680	17680	0
31	20230922	180600	189688400	17680	17680	17680	17680	0
32	20230922	180500	189688400	17680	17680	17680	17680	230
33	20230922	180400	189688400	17680	17680	17680	17680	0
34	20230922	180300	189688400	17680	17680	17680	17680	0
35	20230922	180200	189688400	17680	17680	17680	17680	0
36	20230922	180100	189688400	17680	17680	17680	17680	0
37	20230922	180000	189688400	17680	17680	17680	17680	0
38	20230922	175900	189688400	17680	17680	17680	17680	0
39	20230922	175800	189688400	17680	17680	17680	17680	0
40	20230922	175700	189688400	17680	17680	17680	17680	0
41	20230922	175600	189688400	17680	17680	17680	17680	0
42	20230922	175500	189688400	17680	17680	17680	17680	0
43	20230922	175400	189688400	17680	17680	17680	17680	0
44	20230922	175300	189688400	17680	17680	17680	17680	0
45	20230922	175200	189688400	17680	17680	17680	17680	0
46	20230922	175100	189688400	17680	17680	17680	17680	0
47	20230922	175000	189688400	17680	17680	17680	17680	0
48	20230922	174900	189688400	17680	17680	17680	17680	0
49	20230922	174800	189688400	17680	17680	17680	17680	0
50	20230922	174700	189688400	17680	17680	17680	17680	0
51	20230922	174600	189688400	17680	17680	17680	17680	0
52	20230922	174500	189688400	17680	17680	17680	17680	0
53	20230922	174400	189688400	17680	17680	17680	17680	0
54	20230922	174300	189688400	17680	17680	17680	17680	0
55	20230922	174200	189688400	17680	17680	17680	17680	0
56	20230922	174100	189688400	17680	17680	17680	17680	0
57	20230922	174000	189688400	17680	17680	17680	17680	0
58	20230922	173900	189688400	17680	17680	17680	17680	0
59	20230922	173800	189688400	17680	17680	17680	17680	0
60	20230922	173700	189688400	17680	17680	17680	17680	0
61	20230922	173600	189688400	17680	17680	17680	17680	0
62	20230922	173500	189688400	17680	17680	17680	17680	230
63	20230922	173400	189688400	17680	17680	17680	17680	0
64	20230922	173300	189688400	17680	17680	17680	17680	0
65	20230922	173200	189688400	17680	17680	17680	17680	0
66	20230922	173100	189688400	17680	17680	17680	17680	0
67	20230922	173000	189688400	17680	17680	17680	17680	0
68	20230922	172900	189688400	17680	17680	17680	17680	0
69	20230922	172800	189688400	17680	17680	17680	17680	0
70	20230922	172700	189688400	17680	17680	17680	17680	0
71	20230922	172600	189688400	17680	17680	17680	17680	0
72	20230922	172500	189688400	17680	17680	17680	17680	0
73	20230922	172400	189688400	17680	17680	17680	17680	0
74	20230922	172300	189688400	17680	17680	17680	17680	0
75	20230922	172200	189688400	17680	17680	17680	17680	0
76	20230922	172100	189688400	17680	17680	17680	17680	0
77	20230922	172000	189688400	17680	17680	17680	17680	0
78	20230922	171900	189688400	17680	17680	17680	17680	0
79	20230922	171800	189688400	17680	17680	17680	17680	0
80	20230922	171700	189688400	17680	17680	17680	17680	0
81	20230922	171600	189688400	17680	17680	17680	17680	0
82	20230922	171500	189688400	17680	17680	17680	17680	0
83	20230922	171400	189688400	17680	17680	17680	17680	0
84	20230922	171300	189688400	17680	17680	17680	17680	0
85	20230922	171200	189688400	17680	17680	17680	17680	0
86	20230922	171100	189688400	17680	17680	17680	17680	0
87	20230922	171000	189688400	17680	17680	17680	17680	0
88	20230922	170900	189688400	17680	17680	17680	17680	0
89	20230922	170800	189688400	17680	17680	17680	17680	0
90	20230922	170700	189688400	17680	17680	17680	17680	0
91	20230922	170600	189688400	17680	17680	17680	17680	0
92	20230922	170500	189688400	17680	17680	17680	17680	230
93	20230922	170400	189688400	17680	17680	17680	17680	0
94	20230922	170300	189688400	17680	17680	17680	17680	0
95	20230922	170200	189688400	17680	17680	17680	17680	0
96	20230922	170100	189688400	17680	17680	17680	17680	0
97	20230922	170000	189688400	17680	17680	17680	17680	0
98	20230922	165900	189688400	17680	17680	17680	17680	0
99	20230922	165800	189688400	17680	17680	17680	17680	0
100	20230922	165700	189688400	17680	17680	17680	17680	0
101	20230922	165600	189688400	17680	17680	17680	17680	0
102	20230922	165500	189688400	17680	17680	17680	17680	0
103	20230922	165400	189688400	17680	17680	17680	17680	0
104	20230922	165300	189688400	17680	17680	17680	17680	0
105	20230922	165200	189688400	17680	17680	17680	17680	0
106	20230922	165100	189688400	17680	17680	17680	17680	0
107	20230922	165000	189688400	17680	17680	17680	17680	0
108	20230922	164900	189688400	17680	17680	17680	17680	0
109	20230922	164800	189688400	17680	17680	17680	17680	0
110	20230922	164700	189688400	17680	17680	17680	17680	0
111	20230922	164600	189688400	17680	17680	17680	17680	0
112	20230922	164500	189688400	17680	17680	17680	17680	0
113	20230922	164400	189688400	17680	17680	17680	17680	0
114	20230922	164300	189688400	17680	17680	17680	17680	0
115	20230922	164200	189688400	17680	17680	17680	17680	0
116	20230922	164100	189688400	17680	17680	17680	17680	0
117	20230922	164000	189688400	17680	17680	17680	17680	0
118	20230922	163900	189688400	17680	17680	17680	17680	0
119	20230922	163800	189688400	17680	17680	17680	17680	0
120	20230922	163700	189688400	17680	17680	17680	17680	0
121	20230922	163600	189688400	17680	17680	17680	17680	0
122	20230922	163500	189688400	17680	17680	17680	17680	230
123	20230922	163400	189688400	17680	17680	17680	17680	0
124	20230922	163300	189688400	17680	17680	17680	17680	0
125	20230922	163200	189688400	17680	17680	17680	17680	0
126	20230922	163100	189688400	17680	17680	17680	17680	0
127	20230922	163000	189688400	17680	17680	17680	17680	0
128	20230922	162900	189688400	17680	17680	17680	17680	0
129	20230922	162800	189688400	17680	17680	17680	17680	0
130	20230922	162700	189688400	17680	17680	17680	17680	0
131	20230922	162600	189688400	17680	17680	17680	17680	0
132	20230922	162500	189688400	17680	17680	17680	17680	0
133	20230922	162400	189688400	17680	17680	17680	17680	0
134	20230922	162300	189688400	17680	17680	17680	17680	0
135	20230922	162200	189688400	17680	17680	17680	17680	0
136	20230922	162100	189688400	17680	17680	17680	17680	0
137	20230922	162000	189688400	17680	17680	17680	17680	0
138	20230922	161900	189688400	17680	17680	17680	17680	0
139	20230922	161800	189688400	17680	17680	17680	17680	0
140	20230922	161700	189688400	17680	17680	17680	17680	0
141	20230922	161600	189688400	17680	17680	17680	17680	0
142	20230922	161500	189688400	17680	17680	17680	17680	0
143	20230922	161400	189688400	17680	17680	17680	17680	0
144	20230922	161300	189688400	17680	17680	17680	17680	0
145	20230922	161200	189688400	17680	17680	17680	17680	0
146	20230922	161100	189688400	17680	17680	17680	17680	0
147	20230922	161000	189688400	17680	17680	17680	17680	0
148	20230922	160900	189688400	17680	17680	17680	17680	0
149	20230922	160800	189688400	17680	17680	17680	17680	0
150	20230922	160700	189688400	17680	17680	17680	17680	0
151	20230922	160600	189688400	17680	17680	17680	17680	0
152	20230922	160500	189688400	17680	17680	17680	17680	230
153	20230922	160400	189688400	17680	17680	17680	17680	0
154	20230922	160300	189688400	17680	17680	17680	17680	0
155	20230922	160200	189688400	17680	17680	17680	17680	0
156	20230922	160100	189688400	17680	17680	17680	17680	0
157	20230922	160000	189688400	17680	17680	17680	17680	0
158	20230922	155900	189688400	17680	17680	17680	17680	0
159	20230922	155800	189688400	17680	17680	17680	17680	0
160	20230922	155700	189688400	17680	17680	17680	17680	0
161	20230922	155600	189688400	17680	17680	17680	17680	0
162	20230922	155500	189688400	17680	17680	17680	17680	0
163	20230922	155400	189688400	17680	17680	17680	17680	0
164	20230922	155300	189688400	17680	17680	17680	17680	0
165	20230922	155200	189688400	17680	17680	17680	17680	0
166	20230922	155100	189688400	17680	17680	17680	17680	0
167	20230922	155000	189688400	17680	17680	17680	17680	0
168	20230922	154900	189688400	17680	17680	17680	17680	0
169	20230922	154800	189688400	17680	17680	17680	17680	0
170	20230922	154700	189688400	17680	17680	17680	17680	0
171	20230922	154600	189688400	17680	17680	17680	17680	0
172	20230922	154500	189688400	17680	17680	17680	17680	0
173	20230922	154400	189688400	17680	17680	17680	17680	0
174	20230922	154300	189688400	17680	17680	17680	17680	0
175	20230922	154200	189688400	17680	17680	17680	17680	0
176	20230922	154100	189688400	17680	17680	17680	17680	0
177	20230922	154000	189688400	17680	17680	17680	17680	0
178	20230922	153900	189688400	17680	17680	17680	17680	0
179	20230922	153800	189688400	17680	17680	17680	17680	0
180	20230922	153700	189688400	17680	17680	17680	17680	0
181	20230922	153600	189688400	17680	17680	17680	17680	0
182	20230922	153500	189688400	17680	17680	17680	17680	230
183	20230922	153400	189688400	17680	17680	17680	17680	0
184	20230922	153300	189688400	17680	17680	17680	17680	0
185	20230922	153200	189688400	17680	17680	17680	17680	0
186	20230922	153100	189688400	17680	17680	17680	17680	0
187	20230922	153000	189688400	17680	17680	17680	17680	230
188	20230922	152900	185622000	17690	17690	17690	17690	0
189	20230922	152800	185622000	17690	17690	17690	17690	0
190	20230922	152700	185622000	17690	17690	17690	17690	0
191	20230922	152600	185622000	17690	17690	17690	17690	0
192	20230922	152500	185622000	17690	17690	17690	17690	0
193	20230922	152400	185622000	17690	17690	17690	17690	0
194	20230922	152300	185622000	17690	17690	17690	17690	0
195	20230922	152200	185622000	17690	17690	17690	17690	0
196	20230922	152100	185622000	17690	17690	17690	17690	0
197	20230922	152000	185622000	17690	17690	17690	17690	0
198	20230922	151900	185622000	17690	17690	17690	17690	165
199	20230922	151800	182703150	17690	17690	17690	17690	1
200	20230922	151700	182685460	17700	17700	17700	17700	1
201	20230922	151600	182667760	17700	17680	17700	17660	245
202	20230922	151500	178335430	17680	17680	17680	17680	2
203	20230922	151400	178300070	17670	17690	17690	17670	11
204	20230922	151300	178105680	17650	17650	17650	17650	0
205	20230922	151200	178105680	17650	17670	17680	17650	227
206	20230922	151100	174093580	17670	17670	17670	17670	1
207	20230922	151000	174075910	17670	17670	17670	17670	1
208	20230922	150900	174058240	17680	17680	17680	17680	0
209	20230922	150800	174058240	17680	17680	17680	17680	0
210	20230922	150700	174058240	17680	17680	17680	17680	0
211	20230922	150600	174058240	17680	17680	17680	17680	5
212	20230922	150500	173969840	17680	17680	17680	17680	0
213	20230922	150400	173969840	17680	17680	17680	17680	0
214	20230922	150300	173969840	17680	17680	17680	17680	0
215	20230922	150200	173969840	17680	17680	17680	17680	0
216	20230922	150100	173969840	17680	17680	17680	17680	2
217	20230922	150000	173934480	17680	17680	17680	17680	15
218	20230922	145900	173669280	17690	17690	17690	17690	2
219	20230922	145800	173633900	17680	17680	17680	17680	0
220	20230922	145700	173633900	17680	17680	17680	17680	87
221	20230922	145600	172095740	17680	17680	17680	17680	2
222	20230922	145500	172060380	17670	17670	17670	17670	0
223	20230922	145400	172060380	17670	17680	17680	17670	263
224	20230922	145300	167412900	17690	17690	17690	17690	0
225	20230922	145200	167412900	17690	17690	17690	17690	0
226	20230922	145100	167412900	17690	17690	17690	17690	0
227	20230922	145000	167412900	17690	17690	17690	17690	0
228	20230922	144900	167412900	17690	17690	17690	17690	0
229	20230922	144800	167412900	17690	17690	17690	17690	1
230	20230922	144700	167395210	17690	17690	17690	17690	0
231	20230922	144600	167395210	17690	17690	17690	17690	0
232	20230922	144500	167395210	17690	17690	17690	17690	0
233	20230922	144400	167395210	17690	17690	17690	17690	0
234	20230922	144300	167395210	17690	17690	17690	17690	3
235	20230922	144200	167342140	17690	17690	17690	17690	0
236	20230922	144100	167342140	17690	17690	17690	17690	0
237	20230922	144000	167342140	17690	17690	17690	17690	0
238	20230922	143900	167342140	17690	17690	17690	17690	11
239	20230922	143800	167147550	17690	17690	17690	17690	61
240	20230922	143700	166068460	17690	17690	17690	17690	0
241	20230922	143600	166068460	17690	17690	17690	17690	0
242	20230922	143500	166068460	17690	17690	17690	17690	0
243	20230922	143400	166068460	17690	17690	17690	17690	0
244	20230922	143300	166068460	17690	17690	17690	17690	0
245	20230922	143200	166068460	17690	17690	17690	17690	2
246	20230922	143100	166033080	17690	17690	17690	17690	0
247	20230922	143000	166033080	17690	17690	17690	17690	0
248	20230922	142900	166033080	17690	17690	17690	17690	0
249	20230922	142800	166033080	17690	17690	17690	17690	0
250	20230922	142700	166033080	17690	17690	17690	17690	0
251	20230922	142600	166033080	17690	17690	17690	17690	0
252	20230922	142500	166033080	17690	17690	17690	17690	0
253	20230922	142400	166033080	17690	17690	17690	17690	0
254	20230922	142300	166033080	17690	17690	17690	17690	0
255	20230922	142200	166033080	17690	17690	17690	17690	0
256	20230922	142100	166033080	17690	17690	17690	17690	0
257	20230922	142000	166033080	17690	17690	17690	17690	0
258	20230922	141900	166033080	17690	17690	17690	17690	0
259	20230922	141800	166033080	17690	17690	17690	17690	58
260	20230922	141700	165007060	17690	17690	17690	17690	0
261	20230922	141600	165007060	17690	17690	17690	17690	1
262	20230922	141500	164989370	17690	17690	17690	17690	1
263	20230922	141400	164971680	17690	17690	17690	17690	320
264	20230922	141300	159310880	17690	17690	17690	17690	0
265	20230922	141200	159310880	17690	17690	17690	17690	0
266	20230922	141100	159310880	17690	17690	17690	17690	0
267	20230922	141000	159310880	17690	17690	17690	17690	0
268	20230922	140900	159310880	17690	17690	17690	17690	0
269	20230922	140800	159310880	17690	17690	17690	17690	20
270	20230922	140700	158957080	17690	17690	17690	17690	0
271	20230922	140600	158957080	17690	17690	17690	17690	0
272	20230922	140500	158957080	17690	17690	17690	17690	0
273	20230922	140400	158957080	17690	17690	17690	17690	0
274	20230922	140300	158957080	17690	17690	17690	17690	0
275	20230922	140200	158957080	17690	17690	17690	17690	10
276	20230922	140100	158780180	17690	17690	17690	17690	27
277	20230922	140000	158302550	17700	17700	17700	17700	0
278	20230922	135900	158302550	17700	17700	17700	17700	0
279	20230922	135800	158302550	17700	17700	17700	17700	0
280	20230922	135700	158302550	17700	17700	17700	17700	0
281	20230922	135600	158302550	17700	17700	17700	17700	0
282	20230922	135500	158302550	17700	17700	17700	17700	0
283	20230922	135400	158302550	17700	17700	17700	17700	0
284	20230922	135300	158302550	17700	17700	17700	17700	0
285	20230922	135200	158302550	17700	17700	17700	17700	0
286	20230922	135100	158302550	17700	17700	17700	17700	0
287	20230922	135000	158302550	17700	17700	17700	17700	0
288	20230922	134900	158302550	17700	17700	17700	17700	31
289	20230922	134800	157753850	17670	17670	17670	17670	0
290	20230922	134700	157753850	17670	17670	17670	17670	0
291	20230922	134600	157753850	17670	17670	17670	17670	0
292	20230922	134500	157753850	17670	17670	17670	17670	0
293	20230922	134400	157753850	17670	17670	17670	17670	0
294	20230922	134300	157753850	17670	17670	17670	17670	0
295	20230922	134200	157753850	17670	17670	17670	17670	0
296	20230922	134100	157753850	17670	17670	17670	17670	0
297	20230922	134000	157753850	17670	17670	17670	17670	0
298	20230922	133900	157753850	17670	17670	17670	17670	0
299	20230922	133800	157753850	17670	17670	17670	17670	0
300	20230922	133700	157753850	17670	17670	17670	17670	0
301	20230922	133600	157753850	17670	17670	17670	17670	0
302	20230922	133500	157753850	17670	17670	17670	17670	0
303	20230922	133400	157753850	17670	17670	17670	17670	0
304	20230922	133300	157753850	17670	17670	17670	17670	7
305	20230922	133200	157630160	17670	17680	17680	17670	301
306	20230922	133100	152311310	17700	17700	17700	17700	7
307	20230922	133000	152187410	17700	17700	17700	17700	0
308	20230922	132900	152187410	17700	17700	17700	17700	0
309	20230922	132800	152187410	17700	17700	17700	17700	0
310	20230922	132700	152187410	17700	17700	17700	17700	3
311	20230922	132600	152134310	17700	17700	17700	17700	0
312	20230922	132500	152134310	17700	17700	17700	17700	1
313	20230922	132400	152116610	17700	17700	17700	17700	0
314	20230922	132300	152116610	17700	17700	17700	17700	51
315	20230922	132200	151213910	17700	17700	17700	17700	0
316	20230922	132100	151213910	17700	17700	17700	17700	0
317	20230922	132000	151213910	17700	17700	17700	17700	0
318	20230922	131900	151213910	17700	17700	17700	17700	0
319	20230922	131800	151213910	17700	17700	17700	17700	0
320	20230922	131700	151213910	17700	17700	17700	17700	0
321	20230922	131600	151213910	17700	17700	17700	17700	0
322	20230922	131500	151213910	17700	17700	17700	17700	0
323	20230922	131400	151213910	17700	17700	17700	17700	6
324	20230922	131300	151107710	17710	17710	17710	17710	1
325	20230922	131200	151090000	17710	17710	17710	17710	0
326	20230922	131100	151090000	17710	17710	17710	17710	1
327	20230922	131000	151072290	17720	17720	17720	17720	0
328	20230922	130900	151072290	17720	17720	17720	17720	0
329	20230922	130800	151072290	17720	17720	17720	17720	0
330	20230922	130700	151072290	17720	17720	17720	17720	0
331	20230922	130600	151072290	17720	17720	17720	17720	0
332	20230922	130500	151072290	17720	17720	17720	17720	0
333	20230922	130400	151072290	17720	17720	17720	17720	0
334	20230922	130300	151072290	17720	17720	17720	17720	0
335	20230922	130200	151072290	17720	17720	17720	17720	0
336	20230922	130100	151072290	17720	17720	17720	17720	0
337	20230922	130000	151072290	17720	17720	17720	17720	18
338	20230922	125900	150753330	17730	17730	17730	17730	0
339	20230922	125800	150753330	17730	17730	17730	17730	0
340	20230922	125700	150753330	17730	17730	17730	17730	0
341	20230922	125600	150753330	17730	17730	17730	17730	0
342	20230922	125500	150753330	17730	17730	17730	17730	0
343	20230922	125400	150753330	17730	17730	17730	17730	0
344	20230922	125300	150753330	17730	17730	17730	17730	0
345	20230922	125200	150753330	17730	17730	17730	17730	0
346	20230922	125100	150753330	17730	17730	17730	17730	1
347	20230922	125000	150735600	17700	17700	17700	17700	0
348	20230922	124900	150735600	17700	17700	17700	17700	0
349	20230922	124800	150735600	17700	17700	17700	17700	0
350	20230922	124700	150735600	17700	17700	17700	17700	0
351	20230922	124600	150735600	17700	17700	17700	17700	40
352	20230922	124500	150027600	17690	17690	17690	17690	0
353	20230922	124400	150027600	17690	17690	17690	17690	0
354	20230922	124300	150027600	17690	17690	17690	17690	0
355	20230922	124200	150027600	17690	17690	17690	17690	0
356	20230922	124100	150027600	17690	17690	17690	17690	0
357	20230922	124000	150027600	17690	17670	17690	17670	396
358	20230922	123900	143025560	17670	17670	17670	17670	0
359	20230922	123800	143025560	17670	17670	17670	17670	0
360	20230922	123700	143025560	17670	17670	17670	17670	0
361	20230922	123600	143025560	17670	17670	17670	17670	1
362	20230922	123500	143007890	17670	17670	17670	17670	0
363	20230922	123400	143007890	17670	17670	17670	17670	4
364	20230922	123300	142937210	17670	17670	17670	17670	56
365	20230922	123200	141947690	17670	17670	17670	17670	0
366	20230922	123100	141947690	17670	17670	17670	17670	0
367	20230922	123000	141947690	17670	17670	17670	17670	6
368	20230922	122900	141841670	17670	17670	17670	17670	0
369	20230922	122800	141841670	17670	17670	17670	17670	1
370	20230922	122700	141824000	17660	17660	17660	17660	0
371	20230922	122600	141824000	17660	17660	17660	17660	0
372	20230922	122500	141824000	17660	17660	17660	17660	0
373	20230922	122400	141824000	17660	17660	17660	17660	0
374	20230922	122300	141824000	17660	17660	17660	17660	0
375	20230922	122200	141824000	17660	17660	17660	17660	208
376	20230922	122100	138150720	17660	17660	17660	17660	0
377	20230922	122000	138150720	17660	17660	17660	17660	0
378	20230922	121900	138150720	17660	17660	17660	17660	0
379	20230922	121800	138150720	17660	17660	17660	17660	16
380	20230922	121700	137868160	17660	17660	17660	17660	0
381	20230922	121600	137868160	17660	17660	17660	17660	20
382	20230922	121500	137514960	17640	17640	17640	17640	0
383	20230922	121400	137514960	17640	17640	17640	17640	0
384	20230922	121300	137514960	17640	17650	17650	17640	220
385	20230922	121200	133632330	17650	17650	17650	17650	0
386	20230922	121100	133632330	17650	17650	17650	17650	0
387	20230922	121000	133632330	17650	17650	17650	17650	0
388	20230922	120900	133632330	17650	17650	17650	17650	0
389	20230922	120800	133632330	17650	17650	17650	17650	0
390	20230922	120700	133632330	17650	17650	17650	17650	0
391	20230922	120600	133632330	17650	17650	17650	17650	0
392	20230922	120500	133632330	17650	17650	17650	17650	0
393	20230922	120400	133632330	17650	17650	17650	17650	0
394	20230922	120300	133632330	17650	17650	17650	17650	0
395	20230922	120200	133632330	17650	17650	17650	17650	0
396	20230922	120100	133632330	17650	17740	17740	17650	1672
397	20230922	120000	104071390	17740	17740	17740	17740	0
398	20230922	115900	104071390	17740	17740	17740	17740	3
399	20230922	115800	104018170	17750	17750	17750	17750	0
400	20230922	115700	104018170	17750	17750	17750	17750	0
401	20230922	115600	104018170	17750	17750	17750	17750	0
402	20230922	115500	104018170	17750	17750	17750	17750	0
403	20230922	115400	104018170	17750	17750	17750	17750	0
404	20230922	115300	104018170	17750	17750	17750	17750	0
405	20230922	115200	104018170	17750	17750	17750	17750	18
406	20230922	115100	103698670	17750	17750	17750	17750	0
407	20230922	115000	103698670	17750	17750	17750	17750	0
408	20230922	114900	103698670	17750	17750	17750	17750	1
409	20230922	114800	103680920	17750	17750	17750	17750	5
410	20230922	114700	103592170	17760	17760	17760	17760	0
411	20230922	114600	103592170	17760	17760	17760	17760	0
412	20230922	114500	103592170	17760	17760	17760	17760	0
413	20230922	114400	103592170	17760	17760	17760	17760	0
414	20230922	114300	103592170	17760	17760	17760	17760	0
415	20230922	114200	103592170	17760	17760	17760	17760	0
416	20230922	114100	103592170	17760	17760	17760	17760	1
417	20230922	114000	103574410	17760	17760	17760	17760	9
418	20230922	113900	103414570	17750	17750	17750	17750	0
419	20230922	113800	103414570	17750	17750	17750	17750	0
420	20230922	113700	103414570	17750	17750	17750	17750	0
421	20230922	113600	103414570	17750	17750	17750	17750	0
422	20230922	113500	103414570	17750	17750	17750	17750	8
423	20230922	113400	103272570	17750	17750	17750	17750	0
424	20230922	113300	103272570	17750	17750	17750	17750	0
425	20230922	113200	103272570	17750	17750	17750	17750	0
426	20230922	113100	103272570	17750	17750	17750	17750	0
427	20230922	113000	103272570	17750	17750	17750	17750	0
428	20230922	112900	103272570	17750	17750	17750	17750	0
429	20230922	112800	103272570	17750	17750	17750	17750	0
430	20230922	112700	103272570	17750	17750	17750	17750	7
431	20230922	112600	103148320	17750	17750	17750	17750	1
432	20230922	112500	103130570	17720	17720	17720	17720	0
433	20230922	112400	103130570	17720	17720	17720	17720	0
434	20230922	112300	103130570	17720	17720	17720	17720	0
435	20230922	112200	103130570	17720	17720	17720	17720	221
436	20230922	112100	99214450	17720	17720	17720	17720	0
437	20230922	112000	99214450	17720	17720	17720	17720	0
438	20230922	111900	99214450	17720	17720	17720	17720	10
439	20230922	111800	99037250	17710	17730	17730	17710	18
440	20230922	111700	98718380	17750	17750	17750	17750	0
441	20230922	111600	98718380	17750	17750	17750	17750	0
442	20230922	111500	98718380	17750	17750	17750	17750	0
443	20230922	111400	98718380	17750	17750	17750	17750	0
444	20230922	111300	98718380	17750	17750	17750	17750	0
445	20230922	111200	98718380	17750	17750	17750	17750	0
446	20230922	111100	98718380	17750	17750	17750	17750	5
447	20230922	111000	98629630	17760	17760	17760	17760	1
448	20230922	110900	98611870	17750	17750	17750	17750	50
449	20230922	110800	97724370	17760	17760	17760	17760	1
450	20230922	110700	97706610	17760	17760	17760	17760	0
451	20230922	110600	97706610	17760	17770	17770	17760	252
452	20230922	110500	93229060	17760	17760	17760	17760	9
453	20230922	110400	93069220	17750	17750	17750	17750	45
454	20230922	110300	92270470	17750	17750	17750	17750	10
455	20230922	110200	92092970	17750	17750	17750	17750	5
456	20230922	110100	92004220	17740	17750	17750	17740	9
457	20230922	110000	91844520	17750	17740	17750	17740	49
458	20230922	105900	90975210	17750	17750	17750	17750	0
459	20230922	105800	90975210	17750	17750	17750	17750	2
460	20230922	105700	90939710	17750	17750	17750	17750	1
461	20230922	105600	90921960	17720	17720	17720	17720	4
462	20230922	105500	90851080	17750	17750	17750	17750	0
463	20230922	105400	90851080	17750	17750	17750	17750	1
464	20230922	105300	90833330	17750	17720	17750	17710	11
465	20230922	105200	90638390	17750	17730	17750	17710	31
466	20230922	105100	90089220	17760	17760	17760	17760	0
467	20230922	105000	90089220	17760	17760	17760	17760	2
468	20230922	104900	90053700	17760	17750	17760	17750	96
469	20230922	104800	88349690	17740	17740	17740	17740	1
470	20230922	104700	88331950	17690	17700	17700	17690	20
471	20230922	104600	87978110	17740	17740	17740	17740	0
472	20230922	104500	87978110	17740	17740	17740	17740	0
473	20230922	104400	87978110	17740	17740	17740	17740	1
474	20230922	104300	87960370	17680	17680	17680	17680	19
475	20230922	104200	87624450	17660	17660	17660	17660	0
476	20230922	104100	87624450	17660	17640	17660	17640	413
477	20230922	104000	80333550	17630	17630	17630	17630	0
478	20230922	103900	80333550	17630	17630	17630	17630	0
479	20230922	103800	80333550	17630	17630	17630	17630	203
480	20230922	103700	76754660	17630	17630	17630	17630	0
481	20230922	103600	76754660	17630	17630	17630	17630	5
482	20230922	103500	76666510	17620	17620	17620	17620	0
483	20230922	103400	76666510	17620	17620	17620	17620	0
484	20230922	103300	76666510	17620	17620	17620	17620	0
485	20230922	103200	76666510	17620	17620	17620	17620	0
486	20230922	103100	76666510	17620	17620	17620	17620	0
487	20230922	103000	76666510	17620	17620	17620	17620	0
488	20230922	102900	76666510	17620	17620	17620	17620	0
489	20230922	102800	76666510	17620	17620	17620	17620	0
490	20230922	102700	76666510	17620	17620	17620	17620	0
491	20230922	102600	76666510	17620	17620	17620	17620	0
492	20230922	102500	76666510	17620	17620	17620	17620	0
493	20230922	102400	76666510	17620	17620	17620	17620	0
494	20230922	102300	76666510	17620	17620	17620	17620	0
495	20230922	102200	76666510	17620	17620	17620	17620	13
496	20230922	102100	76437450	17630	17630	17630	17630	0
497	20230922	102000	76437450	17630	17630	17630	17630	0
498	20230922	101900	76437450	17630	17630	17630	17630	0
499	20230922	101800	76437450	17630	17630	17630	17630	7
500	20230922	101700	76314040	17620	17630	17630	17620	18
501	20230922	101600	75996840	17650	17650	17650	17650	1
502	20230922	101500	75979190	17650	17650	17650	17650	3
503	20230922	101400	75926240	17650	17650	17650	17650	0
504	20230922	101300	75926240	17650	17650	17650	17650	0
505	20230922	101200	75926240	17650	17650	17650	17650	3
506	20230922	101100	75873290	17660	17660	17660	17660	0
507	20230922	101000	75873290	17660	17660	17660	17660	1
508	20230922	100900	75855630	17660	17650	17660	17650	223
509	20230922	100800	71919670	17650	17650	17650	17650	1
510	20230922	100700	71902020	17610	17610	17610	17610	0
511	20230922	100600	71902020	17610	17610	17610	17610	4
512	20230922	100500	71831580	17610	17610	17610	17610	0
513	20230922	100400	71831580	17610	17610	17610	17610	15
514	20230922	100300	71567430	17610	17640	17640	17610	100
515	20230922	100200	69805110	17650	17650	17650	17650	2
516	20230922	100100	69769810	17640	17640	17640	17640	54
517	20230922	100000	68817250	17650	17650	17650	17650	1
518	20230922	095900	68799600	17650	17640	17650	17640	4
519	20230922	095800	68729020	17640	17640	17640	17640	61
520	20230922	095700	67652980	17640	17640	17640	17640	0
521	20230922	095600	67652980	17640	17640	17640	17640	2
522	20230922	095500	67617700	17620	17620	17620	17620	14
523	20230922	095400	67371020	17620	17620	17620	17620	0
524	20230922	095300	67371020	17620	17620	17620	17620	1
525	20230922	095200	67353400	17600	17600	17600	17600	38
526	20230922	095100	66684600	17600	17600	17600	17600	125
527	20230922	095000	64484600	17600	17600	17600	17600	304
528	20230922	094900	59134200	17590	17590	17590	17590	1
529	20230922	094800	59116610	17600	17610	17610	17600	110
530	20230922	094700	57180560	17610	17610	17610	17600	406
531	20230922	094600	50032900	17610	17610	17610	17610	110
532	20230922	094500	48095800	17610	17610	17610	17610	0
533	20230922	094400	48095800	17610	17610	17610	17610	0
534	20230922	094300	48095800	17610	17610	17610	17610	10
535	20230922	094200	47919700	17610	17610	17610	17610	2
536	20230922	094100	47884480	17600	17600	17600	17600	12
537	20230922	094000	47673280	17620	17610	17620	17610	14
538	20230922	093900	47426720	17610	17610	17610	17610	101
539	20230922	093800	45648110	17610	17610	17610	17610	0
540	20230922	093700	45648110	17610	17610	17610	17610	3
541	20230922	093600	45595280	17610	17610	17610	17610	126
542	20230922	093500	43376420	17610	17610	17610	17610	2
543	20230922	093400	43341200	17610	17610	17610	17610	1
544	20230922	093300	43323590	17610	17610	17610	17610	14
545	20230922	093200	43077050	17610	17610	17610	17610	30
546	20230922	093100	42548750	17620	17630	17630	17620	125
547	20230922	093000	40346110	17640	17640	17640	17640	1
548	20230922	092900	40328470	17640	17640	17640	17640	32
549	20230922	092800	39763990	17640	17640	17640	17640	0
550	20230922	092700	39763990	17640	17640	17640	17640	0
551	20230922	092600	39763990	17640	17650	17650	17640	40
552	20230922	092500	39058230	17660	17660	17660	17660	0
553	20230922	092400	39058230	17660	17670	17670	17660	141
554	20230922	092300	36566910	17680	17680	17680	17680	1
555	20230922	092200	36549230	17670	17670	17670	17670	66
556	20230922	092100	35383010	17680	17680	17680	17680	98
557	20230922	092000	33650370	17680	17680	17680	17680	4
558	20230922	091900	33579650	17680	17710	17710	17680	857
559	20230922	091800	18415550	17710	17710	17710	17710	10
560	20230922	091700	18238450	17710	17710	17710	17710	0
561	20230922	091600	18238450	17710	17710	17710	17710	5
562	20230922	091500	18149900	17700	17700	17700	17700	0
563	20230922	091400	18149900	17700	17700	17700	17700	0
564	20230922	091300	18149900	17700	17700	17700	17700	120
565	20230922	091200	16025900	17710	17710	17710	17710	11
566	20230922	091100	15831090	17710	17710	17710	17710	27
567	20230922	091000	15352920	17720	17740	17740	17720	5
568	20230922	090900	15264250	17770	17770	17770	17770	1
569	20230922	090800	15246480	17780	17780	17780	17720	311
570	20230922	090700	9733300	17790	17750	17790	17730	101
571	20230922	090600	7942490	17730	17730	17730	17730	28
572	20230922	090500	7446050	17740	17740	17740	17740	0
573	20230922	090400	7446050	17740	17730	17740	17730	277
574	20230922	090300	2534830	17740	17730	17740	17730	6
575	20230922	090200	2428400	17720	17720	17720	17720	125
576	20230922	090100	213400	17730	17770	17770	17730	2
577	20230922	090000	177900	17790	17790	17790	17790	10