KissMeData/001940/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	183500	95280490	17930	17930	17930	17930	34
3	20230829	183400	95280490	17930	17930	17930	17930	0
4	20230829	183300	95280490	17930	17930	17930	17930	0
5	20230829	183200	95280490	17930	17930	17930	17930	0
6	20230829	183100	95280490	17930	17930	17930	17930	0
7	20230829	183000	95280490	17930	17930	17930	17930	0
8	20230829	182900	95280490	17930	17930	17930	17930	0
9	20230829	182800	95280490	17930	17930	17930	17930	0
10	20230829	182700	95280490	17930	17930	17930	17930	0
11	20230829	182600	95280490	17930	17930	17930	17930	0
12	20230829	182500	95280490	17930	17930	17930	17930	0
13	20230829	182400	95280490	17930	17930	17930	17930	0
14	20230829	182300	95280490	17930	17930	17930	17930	0
15	20230829	182200	95280490	17930	17930	17930	17930	0
16	20230829	182100	95280490	17930	17930	17930	17930	0
17	20230829	182000	95280490	17930	17930	17930	17930	0
18	20230829	181900	95280490	17930	17930	17930	17930	0
19	20230829	181800	95280490	17930	17930	17930	17930	0
20	20230829	181700	95280490	17930	17930	17930	17930	0
21	20230829	181600	95280490	17930	17930	17930	17930	0
22	20230829	181500	95280490	17930	17930	17930	17930	0
23	20230829	181400	95280490	17930	17930	17930	17930	0
24	20230829	181300	95280490	17930	17930	17930	17930	0
25	20230829	181200	95280490	17930	17930	17930	17930	0
26	20230829	181100	95280490	17930	17930	17930	17930	0
27	20230829	181000	95280490	17930	17930	17930	17930	0
28	20230829	180900	95280490	17930	17930	17930	17930	0
29	20230829	180800	95280490	17930	17930	17930	17930	0
30	20230829	180700	95280490	17930	17930	17930	17930	0
31	20230829	180600	95280490	17930	17930	17930	17930	0
32	20230829	180500	95280490	17930	17930	17930	17930	34
33	20230829	180400	95280490	17930	17930	17930	17930	0
34	20230829	180300	95280490	17930	17930	17930	17930	0
35	20230829	180200	95280490	17930	17930	17930	17930	0
36	20230829	180100	95280490	17930	17930	17930	17930	0
37	20230829	180000	95280490	17930	17930	17930	17930	0
38	20230829	175900	95280490	17930	17930	17930	17930	0
39	20230829	175800	95280490	17930	17930	17930	17930	0
40	20230829	175700	95280490	17930	17930	17930	17930	0
41	20230829	175600	95280490	17930	17930	17930	17930	0
42	20230829	175500	95280490	17930	17930	17930	17930	0
43	20230829	175400	95280490	17930	17930	17930	17930	0
44	20230829	175300	95280490	17930	17930	17930	17930	0
45	20230829	175200	95280490	17930	17930	17930	17930	0
46	20230829	175100	95280490	17930	17930	17930	17930	0
47	20230829	175000	95280490	17930	17930	17930	17930	0
48	20230829	174900	95280490	17930	17930	17930	17930	0
49	20230829	174800	95280490	17930	17930	17930	17930	0
50	20230829	174700	95280490	17930	17930	17930	17930	0
51	20230829	174600	95280490	17930	17930	17930	17930	0
52	20230829	174500	95280490	17930	17930	17930	17930	0
53	20230829	174400	95280490	17930	17930	17930	17930	0
54	20230829	174300	95280490	17930	17930	17930	17930	0
55	20230829	174200	95280490	17930	17930	17930	17930	0
56	20230829	174100	95280490	17930	17930	17930	17930	0
57	20230829	174000	95280490	17930	17930	17930	17930	0
58	20230829	173900	95280490	17930	17930	17930	17930	0
59	20230829	173800	95280490	17930	17930	17930	17930	0
60	20230829	173700	95280490	17930	17930	17930	17930	0
61	20230829	173600	95280490	17930	17930	17930	17930	0
62	20230829	173500	95280490	17930	17930	17930	17930	34
63	20230829	173400	95280490	17930	17930	17930	17930	0
64	20230829	173300	95280490	17930	17930	17930	17930	0
65	20230829	173200	95280490	17930	17930	17930	17930	0
66	20230829	173100	95280490	17930	17930	17930	17930	0
67	20230829	173000	95280490	17930	17930	17930	17930	0
68	20230829	172900	95280490	17930	17930	17930	17930	0
69	20230829	172800	95280490	17930	17930	17930	17930	0
70	20230829	172700	95280490	17930	17930	17930	17930	0
71	20230829	172600	95280490	17930	17930	17930	17930	0
72	20230829	172500	95280490	17930	17930	17930	17930	0
73	20230829	172400	95280490	17930	17930	17930	17930	0
74	20230829	172300	95280490	17930	17930	17930	17930	0
75	20230829	172200	95280490	17930	17930	17930	17930	0
76	20230829	172100	95280490	17930	17930	17930	17930	0
77	20230829	172000	95280490	17930	17930	17930	17930	0
78	20230829	171900	95280490	17930	17930	17930	17930	0
79	20230829	171800	95280490	17930	17930	17930	17930	0
80	20230829	171700	95280490	17930	17930	17930	17930	0
81	20230829	171600	95280490	17930	17930	17930	17930	0
82	20230829	171500	95280490	17930	17930	17930	17930	0
83	20230829	171400	95280490	17930	17930	17930	17930	0
84	20230829	171300	95280490	17930	17930	17930	17930	0
85	20230829	171200	95280490	17930	17930	17930	17930	0
86	20230829	171100	95280490	17930	17930	17930	17930	0
87	20230829	171000	95280490	17930	17930	17930	17930	0
88	20230829	170900	95280490	17930	17930	17930	17930	0
89	20230829	170800	95280490	17930	17930	17930	17930	0
90	20230829	170700	95280490	17930	17930	17930	17930	0
91	20230829	170600	95280490	17930	17930	17930	17930	0
92	20230829	170500	95280490	17930	17930	17930	17930	34
93	20230829	170400	95280490	17930	17930	17930	17930	0
94	20230829	170300	95280490	17930	17930	17930	17930	0
95	20230829	170200	95280490	17930	17930	17930	17930	0
96	20230829	170100	95280490	17930	17930	17930	17930	0
97	20230829	170000	95280490	17930	17930	17930	17930	0
98	20230829	165900	95280490	17930	17930	17930	17930	0
99	20230829	165800	95280490	17930	17930	17930	17930	0
100	20230829	165700	95280490	17930	17930	17930	17930	0
101	20230829	165600	95280490	17930	17930	17930	17930	0
102	20230829	165500	95280490	17930	17930	17930	17930	0
103	20230829	165400	95280490	17930	17930	17930	17930	0
104	20230829	165300	95280490	17930	17930	17930	17930	0
105	20230829	165200	95280490	17930	17930	17930	17930	0
106	20230829	165100	95280490	17930	17930	17930	17930	0
107	20230829	165000	95280490	17930	17930	17930	17930	0
108	20230829	164900	95280490	17930	17930	17930	17930	0
109	20230829	164800	95280490	17930	17930	17930	17930	0
110	20230829	164700	95280490	17930	17930	17930	17930	0
111	20230829	164600	95280490	17930	17930	17930	17930	0
112	20230829	164500	95280490	17930	17930	17930	17930	0
113	20230829	164400	95280490	17930	17930	17930	17930	0
114	20230829	164300	95280490	17930	17930	17930	17930	0
115	20230829	164200	95280490	17930	17930	17930	17930	0
116	20230829	164100	95280490	17930	17930	17930	17930	0
117	20230829	164000	95280490	17930	17930	17930	17930	0
118	20230829	163900	95280490	17930	17930	17930	17930	0
119	20230829	163800	95280490	17930	17930	17930	17930	0
120	20230829	163700	95280490	17930	17930	17930	17930	0
121	20230829	163600	95280490	17930	17930	17930	17930	0
122	20230829	163500	95280490	17930	17930	17930	17930	34
123	20230829	163400	95280490	17930	17930	17930	17930	0
124	20230829	163300	95280490	17930	17930	17930	17930	0
125	20230829	163200	95280490	17930	17930	17930	17930	0
126	20230829	163100	95280490	17930	17930	17930	17930	0
127	20230829	163000	95280490	17930	17930	17930	17930	0
128	20230829	162900	95280490	17930	17930	17930	17930	0
129	20230829	162800	95280490	17930	17930	17930	17930	0
130	20230829	162700	95280490	17930	17930	17930	17930	0
131	20230829	162600	95280490	17930	17930	17930	17930	0
132	20230829	162500	95280490	17930	17930	17930	17930	0
133	20230829	162400	95280490	17930	17930	17930	17930	0
134	20230829	162300	95280490	17930	17930	17930	17930	0
135	20230829	162200	95280490	17930	17930	17930	17930	0
136	20230829	162100	95280490	17930	17930	17930	17930	0
137	20230829	162000	95280490	17930	17930	17930	17930	0
138	20230829	161900	95280490	17930	17930	17930	17930	0
139	20230829	161800	95280490	17930	17930	17930	17930	0
140	20230829	161700	95280490	17930	17930	17930	17930	0
141	20230829	161600	95280490	17930	17930	17930	17930	0
142	20230829	161500	95280490	17930	17930	17930	17930	0
143	20230829	161400	95280490	17930	17930	17930	17930	0
144	20230829	161300	95280490	17930	17930	17930	17930	0
145	20230829	161200	95280490	17930	17930	17930	17930	0
146	20230829	161100	95280490	17930	17930	17930	17930	0
147	20230829	161000	95280490	17930	17930	17930	17930	0
148	20230829	160900	95280490	17930	17930	17930	17930	0
149	20230829	160800	95280490	17930	17930	17930	17930	0
150	20230829	160700	95280490	17930	17930	17930	17930	0
151	20230829	160600	95280490	17930	17930	17930	17930	0
152	20230829	160500	95280490	17930	17930	17930	17930	34
153	20230829	160400	95280490	17930	17930	17930	17930	0
154	20230829	160300	95280490	17930	17930	17930	17930	0
155	20230829	160200	95280490	17930	17930	17930	17930	0
156	20230829	160100	95280490	17930	17930	17930	17930	0
157	20230829	160000	95280490	17930	17930	17930	17930	0
158	20230829	155900	95280490	17930	17930	17930	17930	0
159	20230829	155800	95280490	17930	17930	17930	17930	0
160	20230829	155700	95280490	17930	17930	17930	17930	0
161	20230829	155600	95280490	17930	17930	17930	17930	0
162	20230829	155500	95280490	17930	17930	17930	17930	0
163	20230829	155400	95280490	17930	17930	17930	17930	0
164	20230829	155300	95280490	17930	17930	17930	17930	0
165	20230829	155200	95280490	17930	17930	17930	17930	0
166	20230829	155100	95280490	17930	17930	17930	17930	0
167	20230829	155000	95280490	17930	17930	17930	17930	0
168	20230829	154900	95280490	17930	17930	17930	17930	0
169	20230829	154800	95280490	17930	17930	17930	17930	0
170	20230829	154700	95280490	17930	17930	17930	17930	0
171	20230829	154600	95280490	17930	17930	17930	17930	0
172	20230829	154500	95280490	17930	17930	17930	17930	0
173	20230829	154400	95280490	17930	17930	17930	17930	0
174	20230829	154300	95280490	17930	17930	17930	17930	0
175	20230829	154200	95280490	17930	17930	17930	17930	0
176	20230829	154100	95280490	17930	17930	17930	17930	0
177	20230829	154000	95280490	17930	17930	17930	17930	0
178	20230829	153900	95280490	17930	17930	17930	17930	0
179	20230829	153800	95280490	17930	17930	17930	17930	0
180	20230829	153700	95280490	17930	17930	17930	17930	0
181	20230829	153600	95280490	17930	17930	17930	17930	0
182	20230829	153500	95280490	17930	17930	17930	17930	34
183	20230829	153400	95280490	17930	17930	17930	17930	0
184	20230829	153300	95280490	17930	17930	17930	17930	0
185	20230829	153200	95280490	17930	17930	17930	17930	0
186	20230829	153100	95280490	17930	17930	17930	17930	0
187	20230829	153000	95280490	17930	17930	17930	17930	34
188	20230829	152900	94670870	17930	17930	17930	17930	0
189	20230829	152800	94670870	17930	17930	17930	17930	0
190	20230829	152700	94670870	17930	17930	17930	17930	0
191	20230829	152600	94670870	17930	17930	17930	17930	0
192	20230829	152500	94670870	17930	17930	17930	17930	0
193	20230829	152400	94670870	17930	17930	17930	17930	0
194	20230829	152300	94670870	17930	17930	17930	17930	0
195	20230829	152200	94670870	17930	17930	17930	17930	0
196	20230829	152100	94670870	17930	17930	17930	17930	0
197	20230829	152000	94670870	17930	17930	17930	17930	0
198	20230829	151900	94670870	17930	17930	17930	17930	8
199	20230829	151800	94527430	17930	17930	17930	17930	0
200	20230829	151700	94527430	17930	17930	17930	17930	14
201	20230829	151600	94276410	17910	17910	17910	17910	19
202	20230829	151500	93936120	17920	17920	17920	17920	0
203	20230829	151400	93936120	17920	17920	17920	17920	7
204	20230829	151300	93810680	17930	17930	17930	17930	0
205	20230829	151200	93810680	17930	17930	17930	17930	0
206	20230829	151100	93810680	17930	17930	17930	17930	0
207	20230829	151000	93810680	17930	17930	17930	17930	8
208	20230829	150900	93667240	17910	17910	17910	17910	50
209	20230829	150800	92771740	17910	17920	17920	17910	51
210	20230829	150700	91858230	17920	17920	17920	17920	0
211	20230829	150600	91858230	17920	17920	17920	17920	0
212	20230829	150500	91858230	17920	17930	17930	17920	98
213	20230829	150400	90102060	17930	17930	17930	17930	0
214	20230829	150300	90102060	17930	17930	17930	17930	0
215	20230829	150200	90102060	17930	17930	17930	17930	0
216	20230829	150100	90102060	17930	17930	17930	17930	0
217	20230829	150000	90102060	17930	17930	17930	17930	4
218	20230829	145900	90030340	17920	17920	17920	17920	0
219	20230829	145800	90030340	17920	17920	17920	17920	0
220	20230829	145700	90030340	17920	17930	17930	17920	14
221	20230829	145600	89779420	17910	17910	17910	17910	0
222	20230829	145500	89779420	17910	17920	17920	17910	50
223	20230829	145400	88883800	17920	17920	17920	17920	0
224	20230829	145300	88883800	17920	17920	17920	17920	10
225	20230829	145200	88704600	17920	17920	17920	17920	0
226	20230829	145100	88704600	17920	17920	17920	17920	0
227	20230829	145000	88704600	17920	17920	17920	17920	0
228	20230829	144900	88704600	17920	17920	17920	17920	0
229	20230829	144800	88704600	17920	17920	17920	17920	0
230	20230829	144700	88704600	17920	17920	17920	17920	100
231	20230829	144600	86912600	17920	17920	17920	17920	0
232	20230829	144500	86912600	17920	17920	17920	17920	0
233	20230829	144400	86912600	17920	17920	17920	17920	0
234	20230829	144300	86912600	17920	17920	17920	17920	0
235	20230829	144200	86912600	17920	17920	17920	17920	57
236	20230829	144100	85891160	17920	17920	17920	17920	0
237	20230829	144000	85891160	17920	17920	17920	17920	3
238	20230829	143900	85837400	17920	17920	17920	17920	90
239	20230829	143800	84224600	17920	17920	17920	17920	30
240	20230829	143700	83687000	17920	17920	17920	17920	31
241	20230829	143600	83131480	17920	17920	17920	17920	56
242	20230829	143500	82127960	17920	17920	17920	17920	0
243	20230829	143400	82127960	17920	17920	17920	17920	106
244	20230829	143300	80228440	17910	17920	17920	17910	132
245	20230829	143200	77863060	17930	17930	17930	17930	11
246	20230829	143100	77665830	17930	17930	17930	17930	39
247	20230829	143000	76966560	17930	17930	17930	17930	10
248	20230829	142900	76787260	17930	17930	17930	17930	0
249	20230829	142800	76787260	17930	17930	17930	17930	0
250	20230829	142700	76787260	17930	17930	17930	17930	0
251	20230829	142600	76787260	17930	17930	17930	17930	1
252	20230829	142500	76769330	17940	17940	17940	17940	0
253	20230829	142400	76769330	17940	17940	17940	17940	0
254	20230829	142300	76769330	17940	17940	17940	17940	0
255	20230829	142200	76769330	17940	17940	17940	17940	0
256	20230829	142100	76769330	17940	17940	17940	17940	0
257	20230829	142000	76769330	17940	17940	17940	17940	100
258	20230829	141900	74975330	17920	17920	17920	17920	0
259	20230829	141800	74975330	17920	17920	17920	17920	0
260	20230829	141700	74975330	17920	17920	17920	17920	0
261	20230829	141600	74975330	17920	17920	17920	17920	0
262	20230829	141500	74975330	17920	17920	17920	17920	0
263	20230829	141400	74975330	17920	17920	17920	17920	0
264	20230829	141300	74975330	17920	17920	17920	17920	0
265	20230829	141200	74975330	17920	17920	17920	17920	0
266	20230829	141100	74975330	17920	17920	17920	17920	13
267	20230829	141000	74742370	17930	17930	17930	17930	0
268	20230829	140900	74742370	17930	17930	17930	17930	0
269	20230829	140800	74742370	17930	17930	17930	17930	210
270	20230829	140700	70977070	17930	17930	17930	17930	0
271	20230829	140600	70977070	17930	17930	17930	17930	1
272	20230829	140500	70959140	17930	17930	17930	17930	0
273	20230829	140400	70959140	17930	17930	17930	17930	0
274	20230829	140300	70959140	17930	17930	17930	17930	1
275	20230829	140200	70941210	17930	17930	17930	17930	11
276	20230829	140100	70743980	17920	17920	17920	17920	0
277	20230829	140000	70743980	17920	17920	17920	17920	20
278	20230829	135900	70385580	17930	17930	17930	17930	0
279	20230829	135800	70385580	17930	17930	17930	17930	0
280	20230829	135700	70385580	17930	17930	17930	17930	0
281	20230829	135600	70385580	17930	17930	17930	17930	0
282	20230829	135500	70385580	17930	17930	17930	17930	0
283	20230829	135400	70385580	17930	17930	17930	17930	0
284	20230829	135300	70385580	17930	17930	17930	17930	0
285	20230829	135200	70385580	17930	17930	17930	17930	0
286	20230829	135100	70385580	17930	17930	17930	17930	0
287	20230829	135000	70385580	17930	17930	17930	17930	0
288	20230829	134900	70385580	17930	17930	17930	17930	0
289	20230829	134800	70385580	17930	17930	17930	17930	3
290	20230829	134700	70331790	17910	17920	17920	17910	100
291	20230829	134600	68540720	17920	17920	17920	17920	0
292	20230829	134500	68540720	17920	17920	17920	17920	50
293	20230829	134400	67644720	17930	17930	17930	17930	0
294	20230829	134300	67644720	17930	17930	17930	17930	0
295	20230829	134200	67644720	17930	17930	17930	17930	4
296	20230829	134100	67573000	17930	17930	17930	17930	0
297	20230829	134000	67573000	17930	17930	17930	17930	0
298	20230829	133900	67573000	17930	17930	17930	17930	0
299	20230829	133800	67573000	17930	17930	17930	17930	0
300	20230829	133700	67573000	17930	17930	17930	17930	0
301	20230829	133600	67573000	17930	17930	17930	17930	0
302	20230829	133500	67573000	17930	17930	17930	17930	0
303	20230829	133400	67573000	17930	17930	17930	17930	0
304	20230829	133300	67573000	17930	17930	17930	17930	0
305	20230829	133200	67573000	17930	17930	17930	17930	0
306	20230829	133100	67573000	17930	17930	17930	17930	0
307	20230829	133000	67573000	17930	17930	17930	17930	0
308	20230829	132900	67573000	17930	17930	17930	17930	0
309	20230829	132800	67573000	17930	17930	17930	17930	0
310	20230829	132700	67573000	17930	17930	17930	17930	0
311	20230829	132600	67573000	17930	17930	17930	17930	0
312	20230829	132500	67573000	17930	17930	17930	17930	0
313	20230829	132400	67573000	17930	17930	17930	17930	0
314	20230829	132300	67573000	17930	17930	17930	17930	0
315	20230829	132200	67573000	17930	17930	17930	17930	0
316	20230829	132100	67573000	17930	17930	17930	17930	0
317	20230829	132000	67573000	17930	17930	17930	17930	0
318	20230829	131900	67573000	17930	17930	17930	17930	0
319	20230829	131800	67573000	17930	17930	17930	17930	0
320	20230829	131700	67573000	17930	17930	17930	17930	0
321	20230829	131600	67573000	17930	17930	17930	17930	0
322	20230829	131500	67573000	17930	17930	17930	17930	0
323	20230829	131400	67573000	17930	17930	17930	17930	0
324	20230829	131300	67573000	17930	17930	17930	17930	10
325	20230829	131200	67393700	17920	17920	17920	17920	0
326	20230829	131100	67393700	17920	17920	17920	17920	0
327	20230829	131000	67393700	17920	17920	17920	17920	0
328	20230829	130900	67393700	17920	17920	17920	17920	0
329	20230829	130800	67393700	17920	17920	17920	17920	0
330	20230829	130700	67393700	17920	17920	17920	17920	0
331	20230829	130600	67393700	17920	17920	17920	17920	0
332	20230829	130500	67393700	17920	17920	17920	17920	0
333	20230829	130400	67393700	17920	17920	17920	17920	0
334	20230829	130300	67393700	17920	17920	17920	17920	0
335	20230829	130200	67393700	17920	17920	17920	17920	0
336	20230829	130100	67393700	17920	17920	17920	17920	0
337	20230829	130000	67393700	17920	17920	17920	17920	0
338	20230829	125900	67393700	17920	17920	17920	17920	0
339	20230829	125800	67393700	17920	17940	17940	17920	200
340	20230829	125700	63809220	17940	17940	17940	17940	0
341	20230829	125600	63809220	17940	17940	17940	17940	0
342	20230829	125500	63809220	17940	17940	17940	17940	0
343	20230829	125400	63809220	17940	17940	17940	17940	0
344	20230829	125300	63809220	17940	17940	17940	17940	0
345	20230829	125200	63809220	17940	17940	17940	17940	0
346	20230829	125100	63809220	17940	17950	17950	17940	10
347	20230829	125000	63629760	17950	17950	17950	17950	0
348	20230829	124900	63629760	17950	17950	17950	17950	0
349	20230829	124800	63629760	17950	17950	17950	17950	0
350	20230829	124700	63629760	17950	17950	17950	17950	0
351	20230829	124600	63629760	17950	17950	17950	17950	0
352	20230829	124500	63629760	17950	17950	17950	17950	26
353	20230829	124400	63163060	17950	17950	17950	17950	3
354	20230829	124300	63109210	17950	17950	17950	17950	2
355	20230829	124200	63073310	17950	17950	17950	17950	32
356	20230829	124100	62498910	17950	17950	17950	17950	0
357	20230829	124000	62498910	17950	17950	17950	17950	0
358	20230829	123900	62498910	17950	17950	17950	17950	0
359	20230829	123800	62498910	17950	17950	17950	17950	0
360	20230829	123700	62498910	17950	17950	17950	17950	0
361	20230829	123600	62498910	17950	17950	17950	17950	0
362	20230829	123500	62498910	17950	17950	17950	17950	0
363	20230829	123400	62498910	17950	17950	17950	17950	0
364	20230829	123300	62498910	17950	17950	17950	17950	0
365	20230829	123200	62498910	17950	17950	17950	17950	0
366	20230829	123100	62498910	17950	17950	17950	17950	0
367	20230829	123000	62498910	17950	17950	17950	17950	1
368	20230829	122900	62480960	17930	17930	17930	17930	0
369	20230829	122800	62480960	17930	17930	17930	17930	0
370	20230829	122700	62480960	17930	17930	17930	17930	0
371	20230829	122600	62480960	17930	17930	17930	17930	0
372	20230829	122500	62480960	17930	17940	17940	17930	30
373	20230829	122400	61942880	17940	17940	17940	17940	0
374	20230829	122300	61942880	17940	17940	17940	17940	0
375	20230829	122200	61942880	17940	17940	17940	17940	0
376	20230829	122100	61942880	17940	17940	17940	17940	0
377	20230829	122000	61942880	17940	17940	17940	17940	0
378	20230829	121900	61942880	17940	17940	17940	17940	0
379	20230829	121800	61942880	17940	17940	17940	17940	2
380	20230829	121700	61907000	17950	17950	17950	17950	0
381	20230829	121600	61907000	17950	17950	17950	17950	0
382	20230829	121500	61907000	17950	17950	17950	17950	0
383	20230829	121400	61907000	17950	17950	17950	17950	0
384	20230829	121300	61907000	17950	17950	17950	17950	0
385	20230829	121200	61907000	17950	17950	17950	17950	0
386	20230829	121100	61907000	17950	17950	17950	17950	0
387	20230829	121000	61907000	17950	17950	17950	17950	0
388	20230829	120900	61907000	17950	17950	17950	17950	0
389	20230829	120800	61907000	17950	17950	17950	17950	0
390	20230829	120700	61907000	17950	17950	17950	17950	0
391	20230829	120600	61907000	17950	17950	17950	17950	0
392	20230829	120500	61907000	17950	17950	17950	17950	0
393	20230829	120400	61907000	17950	17950	17950	17950	0
394	20230829	120300	61907000	17950	17950	17950	17950	1
395	20230829	120200	61889050	17930	17930	17930	17930	0
396	20230829	120100	61889050	17930	17930	17930	17930	0
397	20230829	120000	61889050	17930	17930	17930	17930	0
398	20230829	115900	61889050	17930	17930	17930	17930	0
399	20230829	115800	61889050	17930	17930	17930	17930	0
400	20230829	115700	61889050	17930	17930	17930	17930	0
401	20230829	115600	61889050	17930	17930	17930	17930	0
402	20230829	115500	61889050	17930	17930	17930	17930	1
403	20230829	115400	61871120	17930	17930	17930	17930	0
404	20230829	115300	61871120	17930	17930	17930	17930	0
405	20230829	115200	61871120	17930	17930	17930	17930	0
406	20230829	115100	61871120	17930	17930	17930	17930	0
407	20230829	115000	61871120	17930	17930	17930	17930	100
408	20230829	114900	60078120	17930	17930	17930	17930	0
409	20230829	114800	60078120	17930	17930	17930	17930	0
410	20230829	114700	60078120	17930	17930	17930	17930	0
411	20230829	114600	60078120	17930	17930	17930	17930	0
412	20230829	114500	60078120	17930	17930	17930	17930	0
413	20230829	114400	60078120	17930	17930	17930	17930	0
414	20230829	114300	60078120	17930	17930	17930	17930	0
415	20230829	114200	60078120	17930	17930	17930	17930	0
416	20230829	114100	60078120	17930	17930	17930	17930	0
417	20230829	114000	60078120	17930	17930	17930	17930	0
418	20230829	113900	60078120	17930	17930	17930	17930	2
419	20230829	113800	60042260	17930	17930	17930	17930	0
420	20230829	113700	60042260	17930	17930	17930	17930	0
421	20230829	113600	60042260	17930	17930	17930	17930	0
422	20230829	113500	60042260	17930	17930	17930	17930	0
423	20230829	113400	60042260	17930	17930	17930	17930	0
424	20230829	113300	60042260	17930	17930	17930	17930	0
425	20230829	113200	60042260	17930	17930	17930	17930	0
426	20230829	113100	60042260	17930	17930	17930	17930	5
427	20230829	113000	59952610	17930	17930	17930	17930	0
428	20230829	112900	59952610	17930	17930	17930	17930	0
429	20230829	112800	59952610	17930	17930	17930	17930	0
430	20230829	112700	59952610	17930	17930	17930	17930	6
431	20230829	112600	59845030	17930	17930	17930	17930	0
432	20230829	112500	59845030	17930	17930	17930	17930	0
433	20230829	112400	59845030	17930	17930	17930	17930	0
434	20230829	112300	59845030	17930	17930	17930	17930	0
435	20230829	112200	59845030	17930	17930	17930	17930	0
436	20230829	112100	59845030	17930	17930	17930	17930	0
437	20230829	112000	59845030	17930	17930	17930	17930	87
438	20230829	111900	58285120	17930	17930	17930	17930	0
439	20230829	111800	58285120	17930	17930	17930	17930	0
440	20230829	111700	58285120	17930	17930	17930	17930	0
441	20230829	111600	58285120	17930	17930	17930	17930	1
442	20230829	111500	58267190	17930	17930	17930	17930	0
443	20230829	111400	58267190	17930	17930	17930	17930	0
444	20230829	111300	58267190	17930	17930	17930	17930	0
445	20230829	111200	58267190	17930	17930	17930	17930	0
446	20230829	111100	58267190	17930	17930	17930	17930	0
447	20230829	111000	58267190	17930	17930	17930	17930	0
448	20230829	110900	58267190	17930	17930	17930	17930	0
449	20230829	110800	58267190	17930	17930	17930	17930	0
450	20230829	110700	58267190	17930	17930	17930	17930	0
451	20230829	110600	58267190	17930	17930	17930	17930	11
452	20230829	110500	58069960	17930	17930	17930	17930	0
453	20230829	110400	58069960	17930	17930	17930	17930	0
454	20230829	110300	58069960	17930	17930	17930	17930	0
455	20230829	110200	58069960	17930	17930	17930	17930	0
456	20230829	110100	58069960	17930	17930	17930	17930	15
457	20230829	110000	57801010	17920	17920	17920	17920	0
458	20230829	105900	57801010	17920	17920	17920	17920	0
459	20230829	105800	57801010	17920	17920	17920	17920	0
460	20230829	105700	57801010	17920	17920	17920	17920	0
461	20230829	105600	57801010	17920	17920	17920	17920	0
462	20230829	105500	57801010	17920	17920	17920	17920	0
463	20230829	105400	57801010	17920	17920	17920	17920	0
464	20230829	105300	57801010	17920	17920	17920	17920	0
465	20230829	105200	57801010	17920	17920	17920	17920	20
466	20230829	105100	57442610	17920	17920	17920	17920	10
467	20230829	105000	57263410	17930	17930	17930	17930	0
468	20230829	104900	57263410	17930	17930	17930	17930	0
469	20230829	104800	57263410	17930	17930	17930	17930	0
470	20230829	104700	57263410	17930	17930	17930	17930	0
471	20230829	104600	57263410	17930	17930	17930	17930	0
472	20230829	104500	57263410	17930	17930	17930	17930	0
473	20230829	104400	57263410	17930	17930	17930	17930	0
474	20230829	104300	57263410	17930	17930	17930	17930	0
475	20230829	104200	57263410	17930	17930	17930	17930	0
476	20230829	104100	57263410	17930	17930	17930	17930	0
477	20230829	104000	57263410	17930	17930	17930	17930	0
478	20230829	103900	57263410	17930	17930	17930	17930	0
479	20230829	103800	57263410	17930	17930	17930	17930	0
480	20230829	103700	57263410	17930	17930	17930	17930	2
481	20230829	103600	57227550	17930	17930	17930	17930	0
482	20230829	103500	57227550	17930	17930	17930	17930	0
483	20230829	103400	57227550	17930	17930	17930	17930	0
484	20230829	103300	57227550	17930	17930	17930	17930	0
485	20230829	103200	57227550	17930	17930	17930	17930	0
486	20230829	103100	57227550	17930	17930	17930	17930	0
487	20230829	103000	57227550	17930	17930	17930	17930	2
488	20230829	102900	57191690	17930	17930	17930	17930	0
489	20230829	102800	57191690	17930	17930	17930	17930	0
490	20230829	102700	57191690	17930	17930	17930	17930	0
491	20230829	102600	57191690	17930	17930	17930	17930	0
492	20230829	102500	57191690	17930	17930	17930	17930	0
493	20230829	102400	57191690	17930	17930	17930	17930	0
494	20230829	102300	57191690	17930	17930	17930	17930	116
495	20230829	102200	55111810	17910	17910	17910	17910	0
496	20230829	102100	55111810	17910	17910	17910	17910	0
497	20230829	102000	55111810	17910	17910	17910	17910	0
498	20230829	101900	55111810	17910	17910	17910	17910	0
499	20230829	101800	55111810	17910	17940	17940	17910	500
500	20230829	101700	46153520	17960	17960	17960	17960	0
501	20230829	101600	46153520	17960	17960	17960	17960	0
502	20230829	101500	46153520	17960	17960	17960	17960	0
503	20230829	101400	46153520	17960	17960	17960	17960	0
504	20230829	101300	46153520	17960	17960	17960	17960	0
505	20230829	101200	46153520	17960	17960	17960	17960	0
506	20230829	101100	46153520	17960	17960	17960	17960	0
507	20230829	101000	46153520	17960	17960	17960	17960	0
508	20230829	100900	46153520	17960	17960	17960	17960	0
509	20230829	100800	46153520	17960	17960	17960	17960	0
510	20230829	100700	46153520	17960	17960	17960	17960	0
511	20230829	100600	46153520	17960	17960	17960	17960	0
512	20230829	100500	46153520	17960	17960	17960	17960	0
513	20230829	100400	46153520	17960	17960	17960	17960	0
514	20230829	100300	46153520	17960	17960	17960	17960	0
515	20230829	100200	46153520	17960	17960	17960	17960	0
516	20230829	100100	46153520	17960	17960	17960	17960	0
517	20230829	100000	46153520	17960	17960	17960	17960	0
518	20230829	095900	46153520	17960	17960	17960	17960	14
519	20230829	095800	45902080	17960	17960	17960	17960	0
520	20230829	095700	45902080	17960	17990	17990	17960	16
521	20230829	095600	45614480	18010	18010	18010	18010	0
522	20230829	095500	45614480	18010	18010	18010	18010	0
523	20230829	095400	45614480	18010	18010	18010	18010	0
524	20230829	095300	45614480	18010	18010	18010	18010	0
525	20230829	095200	45614480	18010	18010	18010	18010	0
526	20230829	095100	45614480	18010	18010	18010	18010	0
527	20230829	095000	45614480	18010	18010	18010	18010	0
528	20230829	094900	45614480	18010	18010	18010	18010	0
529	20230829	094800	45614480	18010	18010	18010	18010	1
530	20230829	094700	45596470	18010	18010	18010	18010	0
531	20230829	094600	45596470	18010	18010	18010	18010	0
532	20230829	094500	45596470	18010	18010	18010	18010	0
533	20230829	094400	45596470	18010	18010	18010	18010	0
534	20230829	094300	45596470	18010	18010	18010	18010	0
535	20230829	094200	45596470	18010	18010	18010	18010	0
536	20230829	094100	45596470	18010	18010	18010	18010	0
537	20230829	094000	45596470	18010	18010	18010	18010	0
538	20230829	093900	45596470	18010	18010	18010	18010	0
539	20230829	093800	45596470	18010	18010	18010	18010	0
540	20230829	093700	45596470	18010	18010	18010	18010	0
541	20230829	093600	45596470	18010	18010	18010	18010	0
542	20230829	093500	45596470	18010	18010	18010	18010	0
543	20230829	093400	45596470	18010	18010	18010	18010	1
544	20230829	093300	45578460	18010	18010	18010	18010	1
545	20230829	093200	45560450	17910	17910	17910	17910	0
546	20230829	093100	45560450	17910	17910	17910	17910	0
547	20230829	093000	45560450	17910	17910	17910	17910	0
548	20230829	092900	45560450	17910	17910	17910	17910	4
549	20230829	092800	45488810	17920	17920	17920	17920	0
550	20230829	092700	45488810	17920	17970	17970	17920	300
551	20230829	092600	40110570	18040	18040	18040	18040	0
552	20230829	092500	40110570	18040	18040	18040	18040	0
553	20230829	092400	40110570	18040	18040	18040	18040	0
554	20230829	092300	40110570	18040	18040	18040	18040	0
555	20230829	092200	40110570	18040	18040	18040	18040	0
556	20230829	092100	40110570	18040	18040	18040	18040	0
557	20230829	092000	40110570	18040	18040	18040	18040	0
558	20230829	091900	40110570	18040	18040	18040	18040	0
559	20230829	091800	40110570	18040	18040	18040	18040	0
560	20230829	091700	40110570	18040	18040	18040	18040	0
561	20230829	091600	40110570	18040	18040	18040	18040	0
562	20230829	091500	40110570	18040	18070	18070	17920	559
563	20230829	091400	30064230	18140	18140	18140	18140	0
564	20230829	091300	30064230	18140	18140	18140	18140	0
565	20230829	091200	30064230	18140	18080	18140	18070	403
566	20230829	091100	22771690	17960	18060	18060	17960	16
567	20230829	091000	22482930	18050	18050	18050	18050	0
568	20230829	090900	22482930	18050	18050	18050	18050	0
569	20230829	090800	22482930	18050	18040	18050	18040	43
570	20230829	090700	21706930	17940	17940	17940	17940	0
571	20230829	090600	21706930	17940	17940	17940	17940	0
572	20230829	090500	21706930	17940	17930	17940	17930	432
573	20230829	090400	13959470	17930	17930	17930	17930	0
574	20230829	090300	13959470	17930	17930	17930	17930	7
575	20230829	090200	13833960	17940	17940	17940	17940	30
576	20230829	090100	13295760	18070	18070	18070	18070	73
577	20230829	090000	11976650	18010	18010	18010	18010	665