KissMeData/002020/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183500	105724720	16810	16810	16810	16810	63
3	20231011	183400	105724720	16810	16810	16810	16810	0
4	20231011	183300	105724720	16810	16810	16810	16810	0
5	20231011	183200	105724720	16810	16810	16810	16810	0
6	20231011	183100	105724720	16810	16810	16810	16810	0
7	20231011	183000	105724720	16810	16810	16810	16810	0
8	20231011	182900	105724720	16810	16810	16810	16810	0
9	20231011	182800	105724720	16810	16810	16810	16810	0
10	20231011	182700	105724720	16810	16810	16810	16810	0
11	20231011	182600	105724720	16810	16810	16810	16810	0
12	20231011	182500	105724720	16810	16810	16810	16810	0
13	20231011	182400	105724720	16810	16810	16810	16810	0
14	20231011	182300	105724720	16810	16810	16810	16810	0
15	20231011	182200	105724720	16810	16810	16810	16810	0
16	20231011	182100	105724720	16810	16810	16810	16810	0
17	20231011	182000	105724720	16810	16810	16810	16810	0
18	20231011	181900	105724720	16810	16810	16810	16810	0
19	20231011	181800	105724720	16810	16810	16810	16810	0
20	20231011	181700	105724720	16810	16810	16810	16810	0
21	20231011	181600	105724720	16810	16810	16810	16810	0
22	20231011	181500	105724720	16810	16810	16810	16810	0
23	20231011	181400	105724720	16810	16810	16810	16810	0
24	20231011	181300	105724720	16810	16810	16810	16810	0
25	20231011	181200	105724720	16810	16810	16810	16810	0
26	20231011	181100	105724720	16810	16810	16810	16810	0
27	20231011	181000	105724720	16810	16810	16810	16810	0
28	20231011	180900	105724720	16810	16810	16810	16810	0
29	20231011	180800	105724720	16810	16810	16810	16810	0
30	20231011	180700	105724720	16810	16810	16810	16810	0
31	20231011	180600	105724720	16810	16810	16810	16810	0
32	20231011	180500	105724720	16810	16810	16810	16810	63
33	20231011	180400	105724720	16810	16810	16810	16810	0
34	20231011	180300	105724720	16810	16810	16810	16810	0
35	20231011	180200	105724720	16810	16810	16810	16810	0
36	20231011	180100	105724720	16810	16810	16810	16810	0
37	20231011	180000	105724720	16810	16810	16810	16810	0
38	20231011	175900	105724720	16810	16810	16810	16810	0
39	20231011	175800	105724720	16810	16810	16810	16810	0
40	20231011	175700	105724720	16810	16810	16810	16810	0
41	20231011	175600	105724720	16810	16810	16810	16810	0
42	20231011	175500	105724720	16810	16810	16810	16810	0
43	20231011	175400	105724720	16810	16810	16810	16810	0
44	20231011	175300	105724720	16810	16810	16810	16810	0
45	20231011	175200	105724720	16810	16810	16810	16810	0
46	20231011	175100	105724720	16810	16810	16810	16810	0
47	20231011	175000	105724720	16810	16810	16810	16810	0
48	20231011	174900	105724720	16810	16810	16810	16810	0
49	20231011	174800	105724720	16810	16810	16810	16810	0
50	20231011	174700	105724720	16810	16810	16810	16810	0
51	20231011	174600	105724720	16810	16810	16810	16810	0
52	20231011	174500	105724720	16810	16810	16810	16810	0
53	20231011	174400	105724720	16810	16810	16810	16810	0
54	20231011	174300	105724720	16810	16810	16810	16810	0
55	20231011	174200	105724720	16810	16810	16810	16810	0
56	20231011	174100	105724720	16810	16810	16810	16810	0
57	20231011	174000	105724720	16810	16810	16810	16810	0
58	20231011	173900	105724720	16810	16810	16810	16810	0
59	20231011	173800	105724720	16810	16810	16810	16810	0
60	20231011	173700	105724720	16810	16810	16810	16810	0
61	20231011	173600	105724720	16810	16810	16810	16810	0
62	20231011	173500	105724720	16810	16810	16810	16810	63
63	20231011	173400	105724720	16810	16810	16810	16810	0
64	20231011	173300	105724720	16810	16810	16810	16810	0
65	20231011	173200	105724720	16810	16810	16810	16810	0
66	20231011	173100	105724720	16810	16810	16810	16810	0
67	20231011	173000	105724720	16810	16810	16810	16810	0
68	20231011	172900	105724720	16810	16810	16810	16810	0
69	20231011	172800	105724720	16810	16810	16810	16810	0
70	20231011	172700	105724720	16810	16810	16810	16810	0
71	20231011	172600	105724720	16810	16810	16810	16810	0
72	20231011	172500	105724720	16810	16810	16810	16810	0
73	20231011	172400	105724720	16810	16810	16810	16810	0
74	20231011	172300	105724720	16810	16810	16810	16810	0
75	20231011	172200	105724720	16810	16810	16810	16810	0
76	20231011	172100	105724720	16810	16810	16810	16810	0
77	20231011	172000	105724720	16810	16810	16810	16810	0
78	20231011	171900	105724720	16810	16810	16810	16810	0
79	20231011	171800	105724720	16810	16810	16810	16810	0
80	20231011	171700	105724720	16810	16810	16810	16810	0
81	20231011	171600	105724720	16810	16810	16810	16810	0
82	20231011	171500	105724720	16810	16810	16810	16810	0
83	20231011	171400	105724720	16810	16810	16810	16810	0
84	20231011	171300	105724720	16810	16810	16810	16810	0
85	20231011	171200	105724720	16810	16810	16810	16810	0
86	20231011	171100	105724720	16810	16810	16810	16810	0
87	20231011	171000	105724720	16810	16810	16810	16810	0
88	20231011	170900	105724720	16810	16810	16810	16810	0
89	20231011	170800	105724720	16810	16810	16810	16810	0
90	20231011	170700	105724720	16810	16810	16810	16810	0
91	20231011	170600	105724720	16810	16810	16810	16810	0
92	20231011	170500	105724720	16810	16810	16810	16810	63
93	20231011	170400	105724720	16810	16810	16810	16810	0
94	20231011	170300	105724720	16810	16810	16810	16810	0
95	20231011	170200	105724720	16810	16810	16810	16810	0
96	20231011	170100	105724720	16810	16810	16810	16810	0
97	20231011	170000	105724720	16810	16810	16810	16810	0
98	20231011	165900	105724720	16810	16810	16810	16810	0
99	20231011	165800	105724720	16810	16810	16810	16810	0
100	20231011	165700	105724720	16810	16810	16810	16810	0
101	20231011	165600	105724720	16810	16810	16810	16810	0
102	20231011	165500	105724720	16810	16810	16810	16810	0
103	20231011	165400	105724720	16810	16810	16810	16810	0
104	20231011	165300	105724720	16810	16810	16810	16810	0
105	20231011	165200	105724720	16810	16810	16810	16810	0
106	20231011	165100	105724720	16810	16810	16810	16810	0
107	20231011	165000	105724720	16810	16810	16810	16810	0
108	20231011	164900	105724720	16810	16810	16810	16810	0
109	20231011	164800	105724720	16810	16810	16810	16810	0
110	20231011	164700	105724720	16810	16810	16810	16810	0
111	20231011	164600	105724720	16810	16810	16810	16810	0
112	20231011	164500	105724720	16810	16810	16810	16810	0
113	20231011	164400	105724720	16810	16810	16810	16810	0
114	20231011	164300	105724720	16810	16810	16810	16810	0
115	20231011	164200	105724720	16810	16810	16810	16810	0
116	20231011	164100	105724720	16810	16810	16810	16810	0
117	20231011	164000	105724720	16810	16810	16810	16810	0
118	20231011	163900	105724720	16810	16810	16810	16810	0
119	20231011	163800	105724720	16810	16810	16810	16810	0
120	20231011	163700	105724720	16810	16810	16810	16810	0
121	20231011	163600	105724720	16810	16810	16810	16810	0
122	20231011	163500	105724720	16810	16810	16810	16810	63
123	20231011	163400	105724720	16810	16810	16810	16810	0
124	20231011	163300	105724720	16810	16810	16810	16810	0
125	20231011	163200	105724720	16810	16810	16810	16810	0
126	20231011	163100	105724720	16810	16810	16810	16810	0
127	20231011	163000	105724720	16810	16810	16810	16810	0
128	20231011	162900	105724720	16810	16810	16810	16810	0
129	20231011	162800	105724720	16810	16810	16810	16810	0
130	20231011	162700	105724720	16810	16810	16810	16810	0
131	20231011	162600	105724720	16810	16810	16810	16810	0
132	20231011	162500	105724720	16810	16810	16810	16810	0
133	20231011	162400	105724720	16810	16810	16810	16810	0
134	20231011	162300	105724720	16810	16810	16810	16810	0
135	20231011	162200	105724720	16810	16810	16810	16810	0
136	20231011	162100	105724720	16810	16810	16810	16810	0
137	20231011	162000	105724720	16810	16810	16810	16810	0
138	20231011	161900	105724720	16810	16810	16810	16810	0
139	20231011	161800	105724720	16810	16810	16810	16810	0
140	20231011	161700	105724720	16810	16810	16810	16810	0
141	20231011	161600	105724720	16810	16810	16810	16810	0
142	20231011	161500	105724720	16810	16810	16810	16810	0
143	20231011	161400	105724720	16810	16810	16810	16810	0
144	20231011	161300	105724720	16810	16810	16810	16810	0
145	20231011	161200	105724720	16810	16810	16810	16810	0
146	20231011	161100	105724720	16810	16810	16810	16810	0
147	20231011	161000	105724720	16810	16810	16810	16810	0
148	20231011	160900	105724720	16810	16810	16810	16810	0
149	20231011	160800	105724720	16810	16810	16810	16810	0
150	20231011	160700	105724720	16810	16810	16810	16810	0
151	20231011	160600	105724720	16810	16810	16810	16810	0
152	20231011	160500	105724720	16810	16810	16810	16810	63
153	20231011	160400	105724720	16810	16810	16810	16810	0
154	20231011	160300	105724720	16810	16810	16810	16810	0
155	20231011	160200	105724720	16810	16810	16810	16810	0
156	20231011	160100	105724720	16810	16810	16810	16810	0
157	20231011	160000	105724720	16810	16810	16810	16810	0
158	20231011	155900	105724720	16810	16810	16810	16810	0
159	20231011	155800	105724720	16810	16810	16810	16810	0
160	20231011	155700	105724720	16810	16810	16810	16810	0
161	20231011	155600	105724720	16810	16810	16810	16810	0
162	20231011	155500	105724720	16810	16810	16810	16810	0
163	20231011	155400	105724720	16810	16810	16810	16810	0
164	20231011	155300	105724720	16810	16810	16810	16810	0
165	20231011	155200	105724720	16810	16810	16810	16810	0
166	20231011	155100	105724720	16810	16810	16810	16810	0
167	20231011	155000	105724720	16810	16810	16810	16810	0
168	20231011	154900	105724720	16810	16810	16810	16810	0
169	20231011	154800	105724720	16810	16810	16810	16810	0
170	20231011	154700	105724720	16810	16810	16810	16810	0
171	20231011	154600	105724720	16810	16810	16810	16810	0
172	20231011	154500	105724720	16810	16810	16810	16810	0
173	20231011	154400	105724720	16810	16810	16810	16810	0
174	20231011	154300	105724720	16810	16810	16810	16810	0
175	20231011	154200	105724720	16810	16810	16810	16810	0
176	20231011	154100	105724720	16810	16810	16810	16810	0
177	20231011	154000	105724720	16810	16810	16810	16810	0
178	20231011	153900	105724720	16810	16810	16810	16810	0
179	20231011	153800	105724720	16810	16810	16810	16810	0
180	20231011	153700	105724720	16810	16810	16810	16810	0
181	20231011	153600	105724720	16810	16810	16810	16810	0
182	20231011	153500	105724720	16810	16810	16810	16810	63
183	20231011	153400	105724720	16810	16810	16810	16810	0
184	20231011	153300	105724720	16810	16810	16810	16810	0
185	20231011	153200	105724720	16810	16810	16810	16810	0
186	20231011	153100	105724720	16810	16810	16810	16810	0
187	20231011	153000	105724720	16810	16810	16810	16810	63
188	20231011	152900	104665690	16810	16810	16810	16810	0
189	20231011	152800	104665690	16810	16810	16810	16810	0
190	20231011	152700	104665690	16810	16810	16810	16810	0
191	20231011	152600	104665690	16810	16810	16810	16810	0
192	20231011	152500	104665690	16810	16810	16810	16810	0
193	20231011	152400	104665690	16810	16810	16810	16810	0
194	20231011	152300	104665690	16810	16810	16810	16810	0
195	20231011	152200	104665690	16810	16810	16810	16810	0
196	20231011	152100	104665690	16810	16810	16810	16810	0
197	20231011	152000	104665690	16810	16810	16810	16810	0
198	20231011	151900	104665690	16810	16810	16810	16810	53
199	20231011	151800	103774760	16820	16820	16820	16820	60
200	20231011	151700	102765560	16810	16810	16810	16810	0
201	20231011	151600	102765560	16810	16810	16810	16810	10
202	20231011	151500	102597460	16810	16810	16810	16810	0
203	20231011	151400	102597460	16810	16810	16810	16810	40
204	20231011	151300	101925060	16810	16810	16810	16810	23
205	20231011	151200	101538430	16810	16810	16810	16810	0
206	20231011	151100	101538430	16810	16810	16810	16810	0
207	20231011	151000	101538430	16810	16810	16810	16810	11
208	20231011	150900	101353520	16810	16810	16810	16810	0
209	20231011	150800	101353520	16810	16810	16810	16810	264
210	20231011	150700	96915680	16810	16810	16810	16810	0
211	20231011	150600	96915680	16810	16810	16810	16810	0
212	20231011	150500	96915680	16810	16810	16810	16810	70
213	20231011	150400	95738980	16810	16810	16810	16810	5
214	20231011	150300	95654930	16810	16810	16810	16810	0
215	20231011	150200	95654930	16810	16810	16810	16810	0
216	20231011	150100	95654930	16810	16810	16810	16810	0
217	20231011	150000	95654930	16810	16810	16810	16810	0
218	20231011	145900	95654930	16810	16820	16820	16810	12
219	20231011	145800	95453150	16810	16810	16810	16810	18
220	20231011	145700	95150570	16830	16830	16830	16830	2
221	20231011	145600	95116910	16830	16830	16830	16830	0
222	20231011	145500	95116910	16830	16830	16830	16830	10
223	20231011	145400	94948610	16840	16840	16840	16840	0
224	20231011	145300	94948610	16840	16840	16840	16840	0
225	20231011	145200	94948610	16840	16840	16840	16840	0
226	20231011	145100	94948610	16840	16840	16840	16840	0
227	20231011	145000	94948610	16840	16840	16840	16840	0
228	20231011	144900	94948610	16840	16840	16840	16840	0
229	20231011	144800	94948610	16840	16840	16840	16840	0
230	20231011	144700	94948610	16840	16840	16840	16840	1
231	20231011	144600	94931770	16810	16810	16810	16810	0
232	20231011	144500	94931770	16810	16810	16810	16800	109
233	20231011	144400	93099530	16840	16840	16840	16840	1
234	20231011	144300	93082690	16830	16830	16830	16830	18
235	20231011	144200	92779750	16840	16840	16840	16840	0
236	20231011	144100	92779750	16840	16840	16840	16840	1
237	20231011	144000	92762910	16830	16830	16830	16830	0
238	20231011	143900	92762910	16830	16830	16830	16830	0
239	20231011	143800	92762910	16830	16830	16830	16830	0
240	20231011	143700	92762910	16830	16830	16830	16830	0
241	20231011	143600	92762910	16830	16830	16830	16830	0
242	20231011	143500	92762910	16830	16830	16830	16830	0
243	20231011	143400	92762910	16830	16830	16830	16830	0
244	20231011	143300	92762910	16830	16830	16830	16830	0
245	20231011	143200	92762910	16830	16830	16830	16830	30
246	20231011	143100	92258010	16840	16840	16840	16840	0
247	20231011	143000	92258010	16840	16840	16840	16840	0
248	20231011	142900	92258010	16840	16840	16840	16840	0
249	20231011	142800	92258010	16840	16840	16840	16840	0
250	20231011	142700	92258010	16840	16840	16840	16840	1
251	20231011	142600	92241170	16840	16840	16840	16840	0
252	20231011	142500	92241170	16840	16840	16840	16840	0
253	20231011	142400	92241170	16840	16840	16840	16840	0
254	20231011	142300	92241170	16840	16830	16840	16830	5
255	20231011	142200	92157010	16830	16830	16830	16830	2
256	20231011	142100	92123350	16830	16830	16830	16830	0
257	20231011	142000	92123350	16830	16830	16830	16830	68
258	20231011	141900	90978910	16820	16820	16820	16820	68
259	20231011	141800	89835150	16850	16850	16850	16850	0
260	20231011	141700	89835150	16850	16850	16850	16850	0
261	20231011	141600	89835150	16850	16850	16850	16850	0
262	20231011	141500	89835150	16850	16850	16850	16850	8
263	20231011	141400	89700350	16850	16840	16860	16840	456
264	20231011	141300	82016580	16850	16810	16850	16810	282
265	20231011	141200	77275540	16810	16810	16810	16810	0
266	20231011	141100	77275540	16810	16810	16810	16810	0
267	20231011	141000	77275540	16810	16810	16810	16810	0
268	20231011	140900	77275540	16810	16810	16810	16810	1
269	20231011	140800	77258730	16800	16800	16810	16800	105
270	20231011	140700	75493730	16800	16800	16800	16800	0
271	20231011	140600	75493730	16800	16780	16800	16780	47
272	20231011	140500	74704470	16780	16800	16800	16780	84
273	20231011	140400	73293690	16800	16800	16800	16800	0
274	20231011	140300	73293690	16800	16800	16800	16800	0
275	20231011	140200	73293690	16800	16800	16800	16800	4
276	20231011	140100	73226490	16810	16810	16810	16810	0
277	20231011	140000	73226490	16810	16810	16810	16810	5
278	20231011	135900	73142440	16810	16810	16810	16810	0
279	20231011	135800	73142440	16810	16810	16810	16810	3
280	20231011	135700	73092010	16800	16800	16800	16800	0
281	20231011	135600	73092010	16800	16800	16800	16800	0
282	20231011	135500	73092010	16800	16800	16800	16800	51
283	20231011	135400	72235210	16800	16800	16800	16800	1
284	20231011	135300	72218410	16800	16800	16800	16800	0
285	20231011	135200	72218410	16800	16800	16800	16800	0
286	20231011	135100	72218410	16800	16800	16800	16800	0
287	20231011	135000	72218410	16800	16800	16800	16800	1
288	20231011	134900	72201610	16800	16800	16800	16800	0
289	20231011	134800	72201610	16800	16800	16800	16800	0
290	20231011	134700	72201610	16800	16790	16800	16790	190
291	20231011	134600	69009990	16760	16760	16760	16760	9
292	20231011	134500	68859150	16790	16790	16790	16790	0
293	20231011	134400	68859150	16790	16790	16790	16790	0
294	20231011	134300	68859150	16790	16790	16790	16790	0
295	20231011	134200	68859150	16790	16790	16790	16790	0
296	20231011	134100	68859150	16790	16790	16790	16790	0
297	20231011	134000	68859150	16790	16790	16790	16790	0
298	20231011	133900	68859150	16790	16790	16790	16790	0
299	20231011	133800	68859150	16790	16790	16790	16790	0
300	20231011	133700	68859150	16790	16790	16790	16790	0
301	20231011	133600	68859150	16790	16790	16790	16790	1
302	20231011	133500	68842360	16750	16750	16750	16750	492
303	20231011	133400	60601360	16750	16750	16750	16750	0
304	20231011	133300	60601360	16750	16750	16750	16750	0
305	20231011	133200	60601360	16750	16750	16750	16750	0
306	20231011	133100	60601360	16750	16750	16750	16750	0
307	20231011	133000	60601360	16750	16750	16750	16750	30
308	20231011	132900	60098860	16740	16790	16790	16740	17
309	20231011	132800	59814120	16740	16740	16740	16740	0
310	20231011	132700	59814120	16740	16740	16740	16740	0
311	20231011	132600	59814120	16740	16770	16770	16740	105
312	20231011	132500	58054500	16780	16780	16780	16780	0
313	20231011	132400	58054500	16780	16780	16780	16780	0
314	20231011	132300	58054500	16780	16780	16780	16780	0
315	20231011	132200	58054500	16780	16780	16780	16780	0
316	20231011	132100	58054500	16780	16780	16780	16780	0
317	20231011	132000	58054500	16780	16780	16780	16780	0
318	20231011	131900	58054500	16780	16780	16780	16780	0
319	20231011	131800	58054500	16780	16780	16780	16780	0
320	20231011	131700	58054500	16780	16780	16780	16780	10
321	20231011	131600	57886700	16800	16800	16800	16800	0
322	20231011	131500	57886700	16800	16800	16800	16800	0
323	20231011	131400	57886700	16800	16800	16800	16800	0
324	20231011	131300	57886700	16800	16800	16800	16800	0
325	20231011	131200	57886700	16800	16800	16800	16800	0
326	20231011	131100	57886700	16800	16790	16800	16790	11
327	20231011	131000	57702000	16790	16790	16790	16790	10
328	20231011	130900	57534100	16800	16800	16800	16800	0
329	20231011	130800	57534100	16800	16800	16800	16800	0
330	20231011	130700	57534100	16800	16800	16800	16800	0
331	20231011	130600	57534100	16800	16800	16800	16800	0
332	20231011	130500	57534100	16800	16800	16800	16800	0
333	20231011	130400	57534100	16800	16800	16800	16800	0
334	20231011	130300	57534100	16800	16800	16800	16800	0
335	20231011	130200	57534100	16800	16800	16800	16800	0
336	20231011	130100	57534100	16800	16800	16800	16800	0
337	20231011	130000	57534100	16800	16800	16800	16800	0
338	20231011	125900	57534100	16800	16800	16800	16800	0
339	20231011	125800	57534100	16800	16800	16800	16800	0
340	20231011	125700	57534100	16800	16800	16800	16800	0
341	20231011	125600	57534100	16800	16800	16800	16800	0
342	20231011	125500	57534100	16800	16800	16800	16800	0
343	20231011	125400	57534100	16800	16800	16800	16800	0
344	20231011	125300	57534100	16800	16800	16800	16800	0
345	20231011	125200	57534100	16800	16800	16800	16800	0
346	20231011	125100	57534100	16800	16800	16800	16800	1
347	20231011	125000	57517300	16800	16760	16800	16760	2
348	20231011	124900	57483740	16800	16800	16800	16800	0
349	20231011	124800	57483740	16800	16800	16800	16800	0
350	20231011	124700	57483740	16800	16800	16800	16800	0
351	20231011	124600	57483740	16800	16800	16800	16800	0
352	20231011	124500	57483740	16800	16800	16800	16800	0
353	20231011	124400	57483740	16800	16800	16800	16800	3
354	20231011	124300	57433340	16800	16800	16800	16800	1
355	20231011	124200	57416540	16790	16790	16790	16790	3
356	20231011	124100	57366170	16790	16790	16790	16790	2
357	20231011	124000	57332590	16790	16790	16790	16790	0
358	20231011	123900	57332590	16790	16790	16790	16790	0
359	20231011	123800	57332590	16790	16790	16790	16790	15
360	20231011	123700	57080740	16800	16800	16800	16800	0
361	20231011	123600	57080740	16800	16800	16800	16800	0
362	20231011	123500	57080740	16800	16800	16800	16800	0
363	20231011	123400	57080740	16800	16800	16800	16800	0
364	20231011	123300	57080740	16800	16800	16800	16800	0
365	20231011	123200	57080740	16800	16800	16800	16800	0
366	20231011	123100	57080740	16800	16800	16800	16800	12
367	20231011	123000	56879140	16800	16800	16800	16800	0
368	20231011	122900	56879140	16800	16800	16800	16800	0
369	20231011	122800	56879140	16800	16800	16800	16800	0
370	20231011	122700	56879140	16800	16800	16800	16800	0
371	20231011	122600	56879140	16800	16800	16800	16800	0
372	20231011	122500	56879140	16800	16800	16800	16800	0
373	20231011	122400	56879140	16800	16800	16800	16800	0
374	20231011	122300	56879140	16800	16750	16800	16750	6
375	20231011	122200	56778590	16800	16800	16800	16800	0
376	20231011	122100	56778590	16800	16800	16800	16800	0
377	20231011	122000	56778590	16800	16800	16800	16800	0
378	20231011	121900	56778590	16800	16800	16800	16800	0
379	20231011	121800	56778590	16800	16800	16800	16800	0
380	20231011	121700	56778590	16800	16800	16800	16800	0
381	20231011	121600	56778590	16800	16800	16800	16800	0
382	20231011	121500	56778590	16800	16800	16800	16800	0
383	20231011	121400	56778590	16800	16800	16800	16800	0
384	20231011	121300	56778590	16800	16800	16800	16800	0
385	20231011	121200	56778590	16800	16800	16800	16800	0
386	20231011	121100	56778590	16800	16800	16800	16800	0
387	20231011	121000	56778590	16800	16800	16800	16800	0
388	20231011	120900	56778590	16800	16800	16800	16800	0
389	20231011	120800	56778590	16800	16800	16800	16800	2
390	20231011	120700	56744990	16800	16800	16800	16800	0
391	20231011	120600	56744990	16800	16760	16800	16760	11
392	20231011	120500	56560590	16770	16770	16770	16770	0
393	20231011	120400	56560590	16770	16770	16770	16770	6
394	20231011	120300	56459970	16770	16770	16770	16770	1
395	20231011	120200	56443200	16740	16740	16740	16740	0
396	20231011	120100	56443200	16740	16730	16740	16730	134
397	20231011	120000	54200080	16730	16750	16750	16730	75
398	20231011	115900	52944620	16740	16740	16740	16740	0
399	20231011	115800	52944620	16740	16740	16740	16740	0
400	20231011	115700	52944620	16740	16780	16780	16740	100
401	20231011	115600	51269090	16790	16790	16790	16790	0
402	20231011	115500	51269090	16790	16790	16790	16790	0
403	20231011	115400	51269090	16790	16790	16790	16790	0
404	20231011	115300	51269090	16790	16790	16790	16790	1
405	20231011	115200	51252300	16790	16790	16790	16790	20
406	20231011	115100	50916500	16790	16790	16790	16790	0
407	20231011	115000	50916500	16790	16790	16790	16790	0
408	20231011	114900	50916500	16790	16790	16790	16790	0
409	20231011	114800	50916500	16790	16790	16790	16790	0
410	20231011	114700	50916500	16790	16790	16790	16790	0
411	20231011	114600	50916500	16790	16790	16790	16790	0
412	20231011	114500	50916500	16790	16790	16790	16790	0
413	20231011	114400	50916500	16790	16790	16790	16790	0
414	20231011	114300	50916500	16790	16790	16790	16790	0
415	20231011	114200	50916500	16790	16790	16790	16790	0
416	20231011	114100	50916500	16790	16790	16790	16790	0
417	20231011	114000	50916500	16790	16790	16790	16790	0
418	20231011	113900	50916500	16790	16790	16790	16790	1
419	20231011	113800	50899710	16790	16790	16790	16790	0
420	20231011	113700	50899710	16790	16790	16790	16790	17
421	20231011	113600	50614280	16810	16810	16810	16810	0
422	20231011	113500	50614280	16810	16810	16810	16810	0
423	20231011	113400	50614280	16810	16810	16810	16810	0
424	20231011	113300	50614280	16810	16810	16810	16810	0
425	20231011	113200	50614280	16810	16810	16810	16810	0
426	20231011	113100	50614280	16810	16810	16810	16810	0
427	20231011	113000	50614280	16810	16810	16810	16810	0
428	20231011	112900	50614280	16810	16810	16810	16810	10
429	20231011	112800	50446180	16810	16810	16810	16810	6
430	20231011	112700	50345320	16810	16800	16810	16790	55
431	20231011	112600	49421790	16820	16820	16820	16820	0
432	20231011	112500	49421790	16820	16820	16820	16820	0
433	20231011	112400	49421790	16820	16820	16820	16820	0
434	20231011	112300	49421790	16820	16820	16820	16820	3
435	20231011	112200	49371330	16830	16830	16830	16830	0
436	20231011	112100	49371330	16830	16830	16830	16830	0
437	20231011	112000	49371330	16830	16820	16830	16820	66
438	20231011	111900	48261180	16820	16820	16820	16820	2
439	20231011	111800	48227540	16830	16830	16830	16830	0
440	20231011	111700	48227540	16830	16830	16830	16830	0
441	20231011	111600	48227540	16830	16830	16830	16830	0
442	20231011	111500	48227540	16830	16830	16830	16830	0
443	20231011	111400	48227540	16830	16830	16830	16830	0
444	20231011	111300	48227540	16830	16830	16830	16830	0
445	20231011	111200	48227540	16830	16830	16830	16830	0
446	20231011	111100	48227540	16830	16830	16830	16830	0
447	20231011	111000	48227540	16830	16830	16830	16830	0
448	20231011	110900	48227540	16830	16830	16830	16830	0
449	20231011	110800	48227540	16830	16830	16830	16830	0
450	20231011	110700	48227540	16830	16830	16830	16830	4
451	20231011	110600	48160220	16840	16840	16840	16840	0
452	20231011	110500	48160220	16840	16840	16840	16840	0
453	20231011	110400	48160220	16840	16840	16840	16840	0
454	20231011	110300	48160220	16840	16840	16840	16840	0
455	20231011	110200	48160220	16840	16840	16840	16840	1
456	20231011	110100	48143380	16840	16840	16840	16840	2
457	20231011	110000	48109700	16840	16840	16840	16840	1
458	20231011	105900	48092860	16830	16830	16830	16830	17
459	20231011	105800	47806750	16840	16840	16840	16840	0
460	20231011	105700	47806750	16840	16840	16840	16840	0
461	20231011	105600	47806750	16840	16840	16840	16840	0
462	20231011	105500	47806750	16840	16840	16840	16840	0
463	20231011	105400	47806750	16840	16840	16840	16840	0
464	20231011	105300	47806750	16840	16840	16840	16840	0
465	20231011	105200	47806750	16840	16840	16840	16840	0
466	20231011	105100	47806750	16840	16810	16840	16810	2
467	20231011	105000	47773100	16840	16840	16840	16840	0
468	20231011	104900	47773100	16840	16840	16840	16840	0
469	20231011	104800	47773100	16840	16840	16840	16840	0
470	20231011	104700	47773100	16840	16780	16840	16780	13
471	20231011	104600	47554530	16770	16750	16770	16750	57
472	20231011	104500	46599000	16750	16750	16750	16750	0
473	20231011	104400	46599000	16750	16750	16750	16750	2
474	20231011	104300	46565500	16750	16750	16750	16750	3
475	20231011	104200	46515250	16720	16720	16720	16720	0
476	20231011	104100	46515250	16720	16720	16720	16720	0
477	20231011	104000	46515250	16720	16750	16750	16720	207
478	20231011	103900	43048210	16750	16750	16750	16750	16
479	20231011	103800	42780210	16720	16720	16720	16720	0
480	20231011	103700	42780210	16720	16720	16720	16720	0
481	20231011	103600	42780210	16720	16720	16720	16720	0
482	20231011	103500	42780210	16720	16740	16740	16720	56
483	20231011	103400	41843350	16730	16730	16730	16730	0
484	20231011	103300	41843350	16730	16730	16730	16730	0
485	20231011	103200	41843350	16730	16730	16730	16730	0
486	20231011	103100	41843350	16730	16730	16730	16730	0
487	20231011	103000	41843350	16730	16730	16730	16730	0
488	20231011	102900	41843350	16730	16730	16730	16730	100
489	20231011	102800	40170350	16760	16750	16760	16750	7
490	20231011	102700	40053070	16760	16760	16760	16760	0
491	20231011	102600	40053070	16760	16760	16760	16760	15
492	20231011	102500	39801670	16760	16760	16760	16760	0
493	20231011	102400	39801670	16760	16760	16760	16760	0
494	20231011	102300	39801670	16760	16760	16760	16760	0
495	20231011	102200	39801670	16760	16760	16760	16760	1
496	20231011	102100	39784910	16760	16760	16760	16760	1
497	20231011	102000	39768150	16760	16760	16760	16760	7
498	20231011	101900	39650830	16760	16760	16760	16760	0
499	20231011	101800	39650830	16760	16760	16760	16760	0
500	20231011	101700	39650830	16760	16760	16760	16760	0
501	20231011	101600	39650830	16760	16760	16760	16760	0
502	20231011	101500	39650830	16760	16760	16760	16760	0
503	20231011	101400	39650830	16760	16760	16760	16760	0
504	20231011	101300	39650830	16760	16760	16760	16760	0
505	20231011	101200	39650830	16760	16760	16760	16760	0
506	20231011	101100	39650830	16760	16760	16760	16760	0
507	20231011	101000	39650830	16760	16760	16760	16760	0
508	20231011	100900	39650830	16760	16750	16760	16750	6
509	20231011	100800	39550280	16780	16780	16780	16780	0
510	20231011	100700	39550280	16780	16780	16780	16780	0
511	20231011	100600	39550280	16780	16780	16780	16780	0
512	20231011	100500	39550280	16780	16780	16780	16780	0
513	20231011	100400	39550280	16780	16780	16780	16780	0
514	20231011	100300	39550280	16780	16780	16780	16780	0
515	20231011	100200	39550280	16780	16780	16780	16780	5
516	20231011	100100	39466380	16790	16790	16790	16790	3
517	20231011	100000	39416010	16800	16800	16800	16800	1
518	20231011	095900	39399210	16790	16790	16790	16790	0
519	20231011	095800	39399210	16790	16790	16790	16790	0
520	20231011	095700	39399210	16790	16790	16790	16790	4
521	20231011	095600	39332050	16800	16800	16800	16800	0
522	20231011	095500	39332050	16800	16800	16800	16800	0
523	20231011	095400	39332050	16800	16790	16800	16790	15
524	20231011	095300	39080190	16790	16790	16790	16790	1
525	20231011	095200	39063400	16790	16790	16790	16790	1
526	20231011	095100	39046610	16830	16830	16830	16830	0
527	20231011	095000	39046610	16830	16830	16830	16830	0
528	20231011	094900	39046610	16830	16830	16830	16830	2
529	20231011	094800	39012950	16770	16770	16770	16770	276
530	20231011	094700	34384430	16770	16740	16770	16740	482
531	20231011	094600	26314350	16740	16740	16740	16740	0
532	20231011	094500	26314350	16740	16740	16740	16740	1
533	20231011	094400	26297610	16740	16740	16740	16740	0
534	20231011	094300	26297610	16740	16720	16740	16720	32
535	20231011	094200	25762250	16740	16750	16750	16740	24
536	20231011	094100	25360260	16750	16760	16760	16750	56
537	20231011	094000	24422240	16770	16770	16770	16770	23
538	20231011	093900	24036530	16770	16770	16770	16770	0
539	20231011	093800	24036530	16770	16770	16770	16770	1
540	20231011	093700	24019760	16750	16750	16750	16750	0
541	20231011	093600	24019760	16750	16750	16750	16750	0
542	20231011	093500	24019760	16750	16750	16750	16750	4
543	20231011	093400	23952760	16770	16770	16770	16770	0
544	20231011	093300	23952760	16770	16770	16770	16770	2
545	20231011	093200	23919220	16770	16720	16770	16720	4
546	20231011	093100	23852210	16770	16770	16770	16700	9
547	20231011	093000	23701700	16690	16690	16690	16690	0
548	20231011	092900	23701700	16690	16680	16690	16680	52
549	20231011	092800	22834330	16680	16680	16680	16680	8
550	20231011	092700	22700890	16680	16680	16680	16680	3
551	20231011	092600	22650850	16840	16840	16840	16840	0
552	20231011	092500	22650850	16840	16840	16840	16840	0
553	20231011	092400	22650850	16840	16840	16840	16840	0
554	20231011	092300	22650850	16840	16840	16840	16840	0
555	20231011	092200	22650850	16840	16840	16840	16840	2
556	20231011	092100	22617170	16750	16750	16750	16750	0
557	20231011	092000	22617170	16750	16690	16850	16690	631
558	20231011	091900	12052280	16700	16700	16700	16700	0
559	20231011	091800	12052280	16700	16700	16700	16700	0
560	20231011	091700	12052280	16700	16700	16700	16700	0
561	20231011	091600	12052280	16700	16730	16730	16700	157
562	20231011	091500	9426480	16730	16670	16730	16670	308
563	20231011	091400	4281570	16620	16620	16620	16620	10
564	20231011	091300	4115370	16620	16620	16620	16620	31
565	20231011	091200	3600150	16670	16690	16690	16670	2
566	20231011	091100	3566790	16670	16690	16690	16670	2
567	20231011	091000	3533430	16690	16690	16690	16690	1
568	20231011	090900	3516740	16620	16630	16650	16620	83
569	20231011	090800	2136380	16650	16650	16650	16650	2
570	20231011	090700	2103080	16650	16650	16650	16650	8
571	20231011	090600	1969880	16640	16600	16640	16600	24
572	20231011	090500	1571060	16540	16560	16560	16540	7
573	20231011	090400	1455220	16560	16560	16560	16560	0
574	20231011	090300	1455220	16560	16570	16570	16560	22
575	20231011	090200	1090870	16600	16600	16600	16600	4
576	20231011	090100	1024470	16690	16550	16690	16550	3
577	20231011	090000	974680	16520	16520	16520	16520	59