KissMeData/002020/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183500	105055670	17050	17050	17050	17050	343
3	20231012	183400	105055670	17050	17050	17050	17050	0
4	20231012	183300	105055670	17050	17050	17050	17050	0
5	20231012	183200	105055670	17050	17050	17050	17050	0
6	20231012	183100	105055670	17050	17050	17050	17050	0
7	20231012	183000	105055670	17050	17050	17050	17050	0
8	20231012	182900	105055670	17050	17050	17050	17050	0
9	20231012	182800	105055670	17050	17050	17050	17050	0
10	20231012	182700	105055670	17050	17050	17050	17050	0
11	20231012	182600	105055670	17050	17050	17050	17050	0
12	20231012	182500	105055670	17050	17050	17050	17050	0
13	20231012	182400	105055670	17050	17050	17050	17050	0
14	20231012	182300	105055670	17050	17050	17050	17050	0
15	20231012	182200	105055670	17050	17050	17050	17050	0
16	20231012	182100	105055670	17050	17050	17050	17050	0
17	20231012	182000	105055670	17050	17050	17050	17050	0
18	20231012	181900	105055670	17050	17050	17050	17050	0
19	20231012	181800	105055670	17050	17050	17050	17050	0
20	20231012	181700	105055670	17050	17050	17050	17050	0
21	20231012	181600	105055670	17050	17050	17050	17050	0
22	20231012	181500	105055670	17050	17050	17050	17050	0
23	20231012	181400	105055670	17050	17050	17050	17050	0
24	20231012	181300	105055670	17050	17050	17050	17050	0
25	20231012	181200	105055670	17050	17050	17050	17050	0
26	20231012	181100	105055670	17050	17050	17050	17050	0
27	20231012	181000	105055670	17050	17050	17050	17050	0
28	20231012	180900	105055670	17050	17050	17050	17050	0
29	20231012	180800	105055670	17050	17050	17050	17050	0
30	20231012	180700	105055670	17050	17050	17050	17050	0
31	20231012	180600	105055670	17050	17050	17050	17050	0
32	20231012	180500	105055670	17050	17050	17050	17050	343
33	20231012	180400	105055670	17050	17050	17050	17050	0
34	20231012	180300	105055670	17050	17050	17050	17050	0
35	20231012	180200	105055670	17050	17050	17050	17050	0
36	20231012	180100	105055670	17050	17050	17050	17050	0
37	20231012	180000	105055670	17050	17050	17050	17050	0
38	20231012	175900	105055670	17050	17050	17050	17050	0
39	20231012	175800	105055670	17050	17050	17050	17050	0
40	20231012	175700	105055670	17050	17050	17050	17050	0
41	20231012	175600	105055670	17050	17050	17050	17050	0
42	20231012	175500	105055670	17050	17050	17050	17050	0
43	20231012	175400	105055670	17050	17050	17050	17050	0
44	20231012	175300	105055670	17050	17050	17050	17050	0
45	20231012	175200	105055670	17050	17050	17050	17050	0
46	20231012	175100	105055670	17050	17050	17050	17050	0
47	20231012	175000	105055670	17050	17050	17050	17050	0
48	20231012	174900	105055670	17050	17050	17050	17050	0
49	20231012	174800	105055670	17050	17050	17050	17050	0
50	20231012	174700	105055670	17050	17050	17050	17050	0
51	20231012	174600	105055670	17050	17050	17050	17050	0
52	20231012	174500	105055670	17050	17050	17050	17050	0
53	20231012	174400	105055670	17050	17050	17050	17050	0
54	20231012	174300	105055670	17050	17050	17050	17050	0
55	20231012	174200	105055670	17050	17050	17050	17050	0
56	20231012	174100	105055670	17050	17050	17050	17050	0
57	20231012	174000	105055670	17050	17050	17050	17050	0
58	20231012	173900	105055670	17050	17050	17050	17050	0
59	20231012	173800	105055670	17050	17050	17050	17050	0
60	20231012	173700	105055670	17050	17050	17050	17050	0
61	20231012	173600	105055670	17050	17050	17050	17050	0
62	20231012	173500	105055670	17050	17050	17050	17050	343
63	20231012	173400	105055670	17050	17050	17050	17050	0
64	20231012	173300	105055670	17050	17050	17050	17050	0
65	20231012	173200	105055670	17050	17050	17050	17050	0
66	20231012	173100	105055670	17050	17050	17050	17050	0
67	20231012	173000	105055670	17050	17050	17050	17050	0
68	20231012	172900	105055670	17050	17050	17050	17050	0
69	20231012	172800	105055670	17050	17050	17050	17050	0
70	20231012	172700	105055670	17050	17050	17050	17050	0
71	20231012	172600	105055670	17050	17050	17050	17050	0
72	20231012	172500	105055670	17050	17050	17050	17050	0
73	20231012	172400	105055670	17050	17050	17050	17050	0
74	20231012	172300	105055670	17050	17050	17050	17050	0
75	20231012	172200	105055670	17050	17050	17050	17050	0
76	20231012	172100	105055670	17050	17050	17050	17050	0
77	20231012	172000	105055670	17050	17050	17050	17050	0
78	20231012	171900	105055670	17050	17050	17050	17050	0
79	20231012	171800	105055670	17050	17050	17050	17050	0
80	20231012	171700	105055670	17050	17050	17050	17050	0
81	20231012	171600	105055670	17050	17050	17050	17050	0
82	20231012	171500	105055670	17050	17050	17050	17050	0
83	20231012	171400	105055670	17050	17050	17050	17050	0
84	20231012	171300	105055670	17050	17050	17050	17050	0
85	20231012	171200	105055670	17050	17050	17050	17050	0
86	20231012	171100	105055670	17050	17050	17050	17050	0
87	20231012	171000	105055670	17050	17050	17050	17050	0
88	20231012	170900	105055670	17050	17050	17050	17050	0
89	20231012	170800	105055670	17050	17050	17050	17050	0
90	20231012	170700	105055670	17050	17050	17050	17050	0
91	20231012	170600	105055670	17050	17050	17050	17050	0
92	20231012	170500	105055670	17050	17050	17050	17050	343
93	20231012	170400	105055670	17050	17050	17050	17050	0
94	20231012	170300	105055670	17050	17050	17050	17050	0
95	20231012	170200	105055670	17050	17050	17050	17050	0
96	20231012	170100	105055670	17050	17050	17050	17050	0
97	20231012	170000	105055670	17050	17050	17050	17050	0
98	20231012	165900	105055670	17050	17050	17050	17050	0
99	20231012	165800	105055670	17050	17050	17050	17050	0
100	20231012	165700	105055670	17050	17050	17050	17050	0
101	20231012	165600	105055670	17050	17050	17050	17050	0
102	20231012	165500	105055670	17050	17050	17050	17050	0
103	20231012	165400	105055670	17050	17050	17050	17050	0
104	20231012	165300	105055670	17050	17050	17050	17050	0
105	20231012	165200	105055670	17050	17050	17050	17050	0
106	20231012	165100	105055670	17050	17050	17050	17050	0
107	20231012	165000	105055670	17050	17050	17050	17050	0
108	20231012	164900	105055670	17050	17050	17050	17050	0
109	20231012	164800	105055670	17050	17050	17050	17050	0
110	20231012	164700	105055670	17050	17050	17050	17050	0
111	20231012	164600	105055670	17050	17050	17050	17050	0
112	20231012	164500	105055670	17050	17050	17050	17050	0
113	20231012	164400	105055670	17050	17050	17050	17050	0
114	20231012	164300	105055670	17050	17050	17050	17050	0
115	20231012	164200	105055670	17050	17050	17050	17050	0
116	20231012	164100	105055670	17050	17050	17050	17050	0
117	20231012	164000	105055670	17050	17050	17050	17050	0
118	20231012	163900	105055670	17050	17050	17050	17050	0
119	20231012	163800	105055670	17050	17050	17050	17050	0
120	20231012	163700	105055670	17050	17050	17050	17050	0
121	20231012	163600	105055670	17050	17050	17050	17050	0
122	20231012	163500	105055670	17050	17050	17050	17050	343
123	20231012	163400	105055670	17050	17050	17050	17050	0
124	20231012	163300	105055670	17050	17050	17050	17050	0
125	20231012	163200	105055670	17050	17050	17050	17050	0
126	20231012	163100	105055670	17050	17050	17050	17050	0
127	20231012	163000	105055670	17050	17050	17050	17050	0
128	20231012	162900	105055670	17050	17050	17050	17050	0
129	20231012	162800	105055670	17050	17050	17050	17050	0
130	20231012	162700	105055670	17050	17050	17050	17050	0
131	20231012	162600	105055670	17050	17050	17050	17050	0
132	20231012	162500	105055670	17050	17050	17050	17050	0
133	20231012	162400	105055670	17050	17050	17050	17050	0
134	20231012	162300	105055670	17050	17050	17050	17050	0
135	20231012	162200	105055670	17050	17050	17050	17050	0
136	20231012	162100	105055670	17050	17050	17050	17050	0
137	20231012	162000	105055670	17050	17050	17050	17050	0
138	20231012	161900	105055670	17050	17050	17050	17050	0
139	20231012	161800	105055670	17050	17050	17050	17050	0
140	20231012	161700	105055670	17050	17050	17050	17050	0
141	20231012	161600	105055670	17050	17050	17050	17050	0
142	20231012	161500	105055670	17050	17050	17050	17050	0
143	20231012	161400	105055670	17050	17050	17050	17050	0
144	20231012	161300	105055670	17050	17050	17050	17050	0
145	20231012	161200	105055670	17050	17050	17050	17050	0
146	20231012	161100	105055670	17050	17050	17050	17050	0
147	20231012	161000	105055670	17050	17050	17050	17050	0
148	20231012	160900	105055670	17050	17050	17050	17050	0
149	20231012	160800	105055670	17050	17050	17050	17050	0
150	20231012	160700	105055670	17050	17050	17050	17050	0
151	20231012	160600	105055670	17050	17050	17050	17050	0
152	20231012	160500	105055670	17050	17050	17050	17050	343
153	20231012	160400	105055670	17050	17050	17050	17050	0
154	20231012	160300	105055670	17050	17050	17050	17050	0
155	20231012	160200	105055670	17050	17050	17050	17050	0
156	20231012	160100	105055670	17050	17050	17050	17050	0
157	20231012	160000	105055670	17050	17050	17050	17050	0
158	20231012	155900	105055670	17050	17050	17050	17050	0
159	20231012	155800	105055670	17050	17050	17050	17050	0
160	20231012	155700	105055670	17050	17050	17050	17050	0
161	20231012	155600	105055670	17050	17050	17050	17050	0
162	20231012	155500	105055670	17050	17050	17050	17050	0
163	20231012	155400	105055670	17050	17050	17050	17050	0
164	20231012	155300	105055670	17050	17050	17050	17050	0
165	20231012	155200	105055670	17050	17050	17050	17050	0
166	20231012	155100	105055670	17050	17050	17050	17050	0
167	20231012	155000	105055670	17050	17050	17050	17050	0
168	20231012	154900	105055670	17050	17050	17050	17050	0
169	20231012	154800	105055670	17050	17050	17050	17050	0
170	20231012	154700	105055670	17050	17050	17050	17050	0
171	20231012	154600	105055670	17050	17050	17050	17050	0
172	20231012	154500	105055670	17050	17050	17050	17050	0
173	20231012	154400	105055670	17050	17050	17050	17050	0
174	20231012	154300	105055670	17050	17050	17050	17050	0
175	20231012	154200	105055670	17050	17050	17050	17050	0
176	20231012	154100	105055670	17050	17050	17050	17050	0
177	20231012	154000	105055670	17050	17050	17050	17050	0
178	20231012	153900	105055670	17050	17050	17050	17050	0
179	20231012	153800	105055670	17050	17050	17050	17050	0
180	20231012	153700	105055670	17050	17050	17050	17050	0
181	20231012	153600	105055670	17050	17050	17050	17050	0
182	20231012	153500	105055670	17050	17050	17050	17050	343
183	20231012	153400	105055670	17050	17050	17050	17050	0
184	20231012	153300	105055670	17050	17050	17050	17050	0
185	20231012	153200	105055670	17050	17050	17050	17050	0
186	20231012	153100	105055670	17050	17050	17050	17050	0
187	20231012	153000	105055670	17050	17050	17050	17050	343
188	20231012	152900	99207520	17020	17020	17020	17020	0
189	20231012	152800	99207520	17020	17020	17020	17020	0
190	20231012	152700	99207520	17020	17020	17020	17020	0
191	20231012	152600	99207520	17020	17020	17020	17020	0
192	20231012	152500	99207520	17020	17020	17020	17020	0
193	20231012	152400	99207520	17020	17020	17020	17020	0
194	20231012	152300	99207520	17020	17020	17020	17020	0
195	20231012	152200	99207520	17020	17020	17020	17020	0
196	20231012	152100	99207520	17020	17020	17020	17020	0
197	20231012	152000	99207520	17020	17020	17020	17020	0
198	20231012	151900	99207520	17020	17020	17020	17020	0
199	20231012	151800	99207520	17020	17020	17020	17020	6
200	20231012	151700	99105400	17020	17020	17020	17020	0
201	20231012	151600	99105400	17020	17020	17020	17020	4
202	20231012	151500	99037320	17020	17020	17020	17020	0
203	20231012	151400	99037320	17020	17020	17020	17020	0
204	20231012	151300	99037320	17020	17020	17020	17020	0
205	20231012	151200	99037320	17020	17020	17020	17020	0
206	20231012	151100	99037320	17020	17020	17020	17020	0
207	20231012	151000	99037320	17020	17020	17020	17020	20
208	20231012	150900	98696920	17030	17030	17030	17030	0
209	20231012	150800	98696920	17030	17030	17030	17030	0
210	20231012	150700	98696920	17030	17030	17030	17030	0
211	20231012	150600	98696920	17030	17030	17030	17030	3
212	20231012	150500	98645830	17040	17040	17040	17040	0
213	20231012	150400	98645830	17040	17040	17040	17040	0
214	20231012	150300	98645830	17040	17040	17040	17040	0
215	20231012	150200	98645830	17040	17040	17040	17040	0
216	20231012	150100	98645830	17040	17040	17040	17040	0
217	20231012	150000	98645830	17040	17040	17040	17040	1
218	20231012	145900	98628790	17030	17030	17030	17030	7
219	20231012	145800	98509580	17010	17010	17010	17010	0
220	20231012	145700	98509580	17010	17010	17010	17010	10
221	20231012	145600	98339480	17040	17040	17040	17040	0
222	20231012	145500	98339480	17040	17040	17040	17040	0
223	20231012	145400	98339480	17040	17040	17040	17040	0
224	20231012	145300	98339480	17040	17040	17040	17040	0
225	20231012	145200	98339480	17040	17040	17040	17040	3
226	20231012	145100	98288360	17030	17040	17040	17030	10
227	20231012	145000	98118000	17010	17010	17010	17010	0
228	20231012	144900	98118000	17010	17010	17010	17010	0
229	20231012	144800	98118000	17010	17010	17010	17010	0
230	20231012	144700	98118000	17010	17010	17010	17010	0
231	20231012	144600	98118000	17010	17010	17010	17010	0
232	20231012	144500	98118000	17010	17010	17010	17010	0
233	20231012	144400	98118000	17010	17010	17010	17010	0
234	20231012	144300	98118000	17010	17010	17010	17010	0
235	20231012	144200	98118000	17010	17040	17040	17010	13
236	20231012	144100	97896600	17040	17040	17040	17040	15
237	20231012	144000	97641000	17040	17040	17040	17040	12
238	20231012	143900	97436520	17040	17040	17040	17040	0
239	20231012	143800	97436520	17040	17040	17040	17040	0
240	20231012	143700	97436520	17040	17040	17040	17040	0
241	20231012	143600	97436520	17040	17040	17040	17040	33
242	20231012	143500	96874200	17040	17040	17040	17040	0
243	20231012	143400	96874200	17040	17040	17040	17040	0
244	20231012	143300	96874200	17040	17040	17040	17040	0
245	20231012	143200	96874200	17040	17040	17040	17040	0
246	20231012	143100	96874200	17040	17040	17040	17040	0
247	20231012	143000	96874200	17040	17040	17040	17040	0
248	20231012	142900	96874200	17040	17040	17040	17040	0
249	20231012	142800	96874200	17040	17030	17040	17030	20
250	20231012	142700	96533580	17000	17000	17000	17000	0
251	20231012	142600	96533580	17000	17020	17020	17000	50
252	20231012	142500	95683560	17020	17020	17020	17020	20
253	20231012	142400	95343160	17020	17020	17020	17020	9
254	20231012	142300	95189980	17030	17030	17030	17030	14
255	20231012	142200	94951560	17030	17030	17030	17030	6
256	20231012	142100	94849380	17030	17030	17030	17030	1
257	20231012	142000	94832350	17000	17030	17030	17000	44
258	20231012	141900	94083930	17030	17030	17030	17030	0
259	20231012	141800	94083930	17030	17030	17030	17030	4
260	20231012	141700	94015810	17000	17000	17000	16980	45
261	20231012	141600	93250890	17000	17030	17030	17000	21
262	20231012	141500	92893860	17030	17030	17030	17030	0
263	20231012	141400	92893860	17030	17030	17030	17030	0
264	20231012	141300	92893860	17030	17030	17030	17030	0
265	20231012	141200	92893860	17030	17030	17030	17030	0
266	20231012	141100	92893860	17030	17030	17030	17030	0
267	20231012	141000	92893860	17030	17030	17030	17030	2
268	20231012	140900	92859800	17030	17030	17030	17030	5
269	20231012	140800	92774650	17030	17030	17030	17030	36
270	20231012	140700	92161570	17030	17030	17030	17030	0
271	20231012	140600	92161570	17030	17020	17030	17020	60
272	20231012	140500	91139830	17030	17030	17030	17030	0
273	20231012	140400	91139830	17030	17030	17030	17030	0
274	20231012	140300	91139830	17030	17030	17030	17030	0
275	20231012	140200	91139830	17030	17030	17030	17030	0
276	20231012	140100	91139830	17030	17030	17030	17030	1
277	20231012	140000	91122800	16990	16990	16990	16990	0
278	20231012	135900	91122800	16990	16990	16990	16990	0
279	20231012	135800	91122800	16990	16990	16990	16990	0
280	20231012	135700	91122800	16990	16990	16990	16990	0
281	20231012	135600	91122800	16990	16990	16990	16990	0
282	20231012	135500	91122800	16990	16990	16990	16990	1
283	20231012	135400	91105810	17030	17030	17030	17030	0
284	20231012	135300	91105810	17030	17030	17030	17030	0
285	20231012	135200	91105810	17030	17030	17030	17030	0
286	20231012	135100	91105810	17030	17030	17030	17030	0
287	20231012	135000	91105810	17030	17030	17030	17030	0
288	20231012	134900	91105810	17030	17030	17030	17030	0
289	20231012	134800	91105810	17030	17030	17030	17030	0
290	20231012	134700	91105810	17030	17030	17030	17030	0
291	20231012	134600	91105810	17030	17030	17030	17030	0
292	20231012	134500	91105810	17030	17030	17030	17030	0
293	20231012	134400	91105810	17030	17030	17030	17030	10
294	20231012	134300	90935510	16980	17030	17030	16980	417
295	20231012	134200	83838750	17030	17030	17030	17030	0
296	20231012	134100	83838750	17030	17030	17030	17030	4
297	20231012	134000	83770630	17030	17030	17030	17030	0
298	20231012	133900	83770630	17030	17030	17030	17030	0
299	20231012	133800	83770630	17030	17030	17030	17030	6
300	20231012	133700	83668450	17040	17040	17040	17040	0
301	20231012	133600	83668450	17040	17040	17040	17040	0
302	20231012	133500	83668450	17040	17040	17040	17040	0
303	20231012	133400	83668450	17040	17040	17040	17040	0
304	20231012	133300	83668450	17040	17040	17040	17040	0
305	20231012	133200	83668450	17040	17040	17040	17040	0
306	20231012	133100	83668450	17040	17040	17040	17040	0
307	20231012	133000	83668450	17040	17040	17040	17040	34
308	20231012	132900	83089090	17030	17030	17030	17030	0
309	20231012	132800	83089090	17030	17030	17030	17030	0
310	20231012	132700	83089090	17030	17030	17030	17030	0
311	20231012	132600	83089090	17030	17030	17030	17030	0
312	20231012	132500	83089090	17030	17030	17030	17030	0
313	20231012	132400	83089090	17030	17030	17030	17030	8
314	20231012	132300	82952850	17020	17020	17020	17020	40
315	20231012	132200	82272050	17020	17020	17020	17020	0
316	20231012	132100	82272050	17020	17020	17020	17020	0
317	20231012	132000	82272050	17020	17020	17020	17020	4
318	20231012	131900	82203970	17030	17030	17030	17030	10
319	20231012	131800	82033670	17030	17030	17030	17030	0
320	20231012	131700	82033670	17030	17030	17030	17030	0
321	20231012	131600	82033670	17030	17030	17030	17030	26
322	20231012	131500	81590890	17030	17030	17030	17030	0
323	20231012	131400	81590890	17030	17030	17030	17030	0
324	20231012	131300	81590890	17030	17030	17030	17030	60
325	20231012	131200	80569090	17030	17030	17030	17030	6
326	20231012	131100	80466910	17030	17030	17030	17030	0
327	20231012	131000	80466910	17030	17030	17030	17030	1
328	20231012	130900	80449880	17030	17030	17030	17030	0
329	20231012	130800	80449880	17030	17030	17030	17030	0
330	20231012	130700	80449880	17030	17030	17030	17030	0
331	20231012	130600	80449880	17030	17030	17030	17030	4
332	20231012	130500	80381760	17030	17030	17030	17030	0
333	20231012	130400	80381760	17030	17030	17030	17030	0
334	20231012	130300	80381760	17030	17030	17030	17030	0
335	20231012	130200	80381760	17030	17030	17030	17030	0
336	20231012	130100	80381760	17030	17030	17030	17030	9
337	20231012	130000	80228490	17030	17030	17030	17030	10
338	20231012	125900	80058190	17030	17030	17030	17030	0
339	20231012	125800	80058190	17030	17030	17030	17030	0
340	20231012	125700	80058190	17030	17030	17030	17030	0
341	20231012	125600	80058190	17030	17030	17030	17030	0
342	20231012	125500	80058190	17030	17030	17030	17030	0
343	20231012	125400	80058190	17030	17030	17030	17030	0
344	20231012	125300	80058190	17030	17030	17030	17030	0
345	20231012	125200	80058190	17030	17030	17030	17030	0
346	20231012	125100	80058190	17030	17030	17030	17030	0
347	20231012	125000	80058190	17030	17030	17030	17030	0
348	20231012	124900	80058190	17030	17030	17030	17030	0
349	20231012	124800	80058190	17030	17030	17030	17030	0
350	20231012	124700	80058190	17030	17030	17030	17030	0
351	20231012	124600	80058190	17030	17030	17030	17030	0
352	20231012	124500	80058190	17030	17030	17030	17030	0
353	20231012	124400	80058190	17030	17030	17030	17030	0
354	20231012	124300	80058190	17030	17030	17030	17030	0
355	20231012	124200	80058190	17030	17030	17030	17030	33
356	20231012	124100	79496200	17030	17030	17030	17030	0
357	20231012	124000	79496200	17030	17030	17030	17030	5
358	20231012	123900	79411050	17030	17020	17030	17000	34
359	20231012	123800	78832720	17020	17020	17020	17020	0
360	20231012	123700	78832720	17020	17020	17020	17020	24
361	20231012	123600	78424240	17030	17030	17030	17030	8
362	20231012	123500	78288000	17040	17040	17040	17040	0
363	20231012	123400	78288000	17040	17040	17040	17040	0
364	20231012	123300	78288000	17040	17040	17040	17040	0
365	20231012	123200	78288000	17040	17010	17040	17010	242
366	20231012	123100	74167270	16990	16990	16990	16990	5
367	20231012	123000	74082320	17010	17010	17010	17010	0
368	20231012	122900	74082320	17010	17010	17010	17010	1
369	20231012	122800	74065310	17000	17000	17000	17000	0
370	20231012	122700	74065310	17000	17000	17000	17000	4
371	20231012	122600	73997310	17000	17000	17000	17000	0
372	20231012	122500	73997310	17000	17000	17000	17000	0
373	20231012	122400	73997310	17000	17000	17000	17000	0
374	20231012	122300	73997310	17000	17030	17030	17000	61
375	20231012	122200	72959400	17050	17040	17050	17040	29
376	20231012	122100	72465190	17040	17040	17040	17040	0
377	20231012	122000	72465190	17040	17040	17040	17040	0
378	20231012	121900	72465190	17040	17040	17040	17040	0
379	20231012	121800	72465190	17040	17040	17040	17040	0
380	20231012	121700	72465190	17040	17040	17040	17040	0
381	20231012	121600	72465190	17040	17040	17040	17040	0
382	20231012	121500	72465190	17040	17040	17040	17040	0
383	20231012	121400	72465190	17040	17040	17040	17040	5
384	20231012	121300	72379990	17060	17060	17060	17060	0
385	20231012	121200	72379990	17060	17060	17060	17060	0
386	20231012	121100	72379990	17060	17060	17060	17060	5
387	20231012	121000	72294690	17060	17060	17060	17060	0
388	20231012	120900	72294690	17060	17060	17060	17060	0
389	20231012	120800	72294690	17060	17060	17060	17060	0
390	20231012	120700	72294690	17060	17060	17060	17060	0
391	20231012	120600	72294690	17060	17060	17060	17060	0
392	20231012	120500	72294690	17060	17060	17060	17060	0
393	20231012	120400	72294690	17060	17060	17060	17060	5
394	20231012	120300	72209390	17040	17040	17040	17040	0
395	20231012	120200	72209390	17040	17040	17040	17040	0
396	20231012	120100	72209390	17040	17040	17040	17040	0
397	20231012	120000	72209390	17040	17040	17040	17040	0
398	20231012	115900	72209390	17040	17040	17040	17040	0
399	20231012	115800	72209390	17040	17040	17040	17040	20
400	20231012	115700	71868590	17040	17040	17040	17040	0
401	20231012	115600	71868590	17040	17040	17040	17040	0
402	20231012	115500	71868590	17040	17040	17040	17040	0
403	20231012	115400	71868590	17040	17040	17040	17040	26
404	20231012	115300	71425550	17040	17040	17040	17040	1
405	20231012	115200	71408510	17040	17040	17040	17040	2
406	20231012	115100	71374430	17020	17020	17020	17020	0
407	20231012	115000	71374430	17020	17020	17020	17020	0
408	20231012	114900	71374430	17020	17020	17020	17020	0
409	20231012	114800	71374430	17020	17020	17020	17020	0
410	20231012	114700	71374430	17020	17020	17020	17020	0
411	20231012	114600	71374430	17020	17040	17040	17020	48
412	20231012	114500	70556610	17040	17040	17040	17040	1
413	20231012	114400	70539570	17070	17070	17070	17070	0
414	20231012	114300	70539570	17070	17070	17070	17070	0
415	20231012	114200	70539570	17070	17070	17070	17070	0
416	20231012	114100	70539570	17070	17070	17070	17070	0
417	20231012	114000	70539570	17070	17070	17070	17070	0
418	20231012	113900	70539570	17070	17070	17070	17070	0
419	20231012	113800	70539570	17070	17070	17070	17070	0
420	20231012	113700	70539570	17070	17070	17070	17070	0
421	20231012	113600	70539570	17070	17070	17070	17070	0
422	20231012	113500	70539570	17070	17070	17070	17070	0
423	20231012	113400	70539570	17070	17070	17070	17070	9
424	20231012	113300	70385940	17050	17060	17070	17050	147
425	20231012	113200	67877350	17050	17050	17050	17050	10
426	20231012	113100	67706850	17050	17050	17050	17050	39
427	20231012	113000	67041900	17040	17040	17040	17040	100
428	20231012	112900	65337900	17040	17030	17040	17030	3
429	20231012	112800	65286790	17020	17020	17020	17020	17
430	20231012	112700	64997450	17020	17020	17020	17020	0
431	20231012	112600	64997450	17020	17020	17020	17020	0
432	20231012	112500	64997450	17020	17020	17020	17020	1
433	20231012	112400	64980430	17010	17010	17010	17010	0
434	20231012	112300	64980430	17010	17010	17010	17010	0
435	20231012	112200	64980430	17010	17010	17010	17010	1
436	20231012	112100	64963420	17000	17010	17010	17000	15
437	20231012	112000	64708380	17030	17030	17030	17030	0
438	20231012	111900	64708380	17030	17030	17030	17030	2
439	20231012	111800	64674320	17040	17040	17040	17040	0
440	20231012	111700	64674320	17040	17040	17040	17040	0
441	20231012	111600	64674320	17040	17040	17040	17040	0
442	20231012	111500	64674320	17040	17040	17040	17040	0
443	20231012	111400	64674320	17040	17040	17040	17040	0
444	20231012	111300	64674320	17040	17040	17040	17040	0
445	20231012	111200	64674320	17040	17040	17040	17040	0
446	20231012	111100	64674320	17040	17040	17040	17040	3
447	20231012	111000	64623200	17040	17040	17040	17040	0
448	20231012	110900	64623200	17040	17040	17040	17040	1
449	20231012	110800	64606160	17020	17040	17050	17020	165
450	20231012	110700	61794060	17040	17040	17040	17040	1
451	20231012	110600	61777020	17040	17040	17040	17040	0
452	20231012	110500	61777020	17040	17040	17040	17040	0
453	20231012	110400	61777020	17040	17040	17040	17040	0
454	20231012	110300	61777020	17040	17010	17040	17010	66
455	20231012	110200	60653590	17000	17000	17000	17000	0
456	20231012	110100	60653590	17000	17000	17000	17000	3
457	20231012	110000	60602590	17000	17000	17000	17000	0
458	20231012	105900	60602590	17000	17010	17010	17000	86
459	20231012	105800	59139790	17010	17010	17010	17010	6
460	20231012	105700	59037730	17010	17010	17010	17010	0
461	20231012	105600	59037730	17010	17010	17010	17010	0
462	20231012	105500	59037730	17010	17020	17020	17010	17
463	20231012	105400	58748520	17030	17020	17030	17020	100
464	20231012	105300	57046470	17010	17010	17010	17010	0
465	20231012	105200	57046470	17010	17010	17010	17010	0
466	20231012	105100	57046470	17010	17010	17010	17010	0
467	20231012	105000	57046470	17010	17010	17010	17010	0
468	20231012	104900	57046470	17010	17020	17020	17010	171
469	20231012	104800	54136170	17020	17020	17020	17020	0
470	20231012	104700	54136170	17020	17020	17020	17020	0
471	20231012	104600	54136170	17020	17020	17020	17020	20
472	20231012	104500	53795770	17020	17020	17020	17020	7
473	20231012	104400	53676630	17020	17020	17020	17020	0
474	20231012	104300	53676630	17020	17020	17020	17020	0
475	20231012	104200	53676630	17020	17020	17020	17020	0
476	20231012	104100	53676630	17020	17020	17020	17020	9
477	20231012	104000	53523450	17020	17020	17020	17020	0
478	20231012	103900	53523450	17020	17020	17020	17020	0
479	20231012	103800	53523450	17020	17020	17020	17020	0
480	20231012	103700	53523450	17020	17020	17020	17020	0
481	20231012	103600	53523450	17020	17020	17020	17020	2
482	20231012	103500	53489410	17020	17020	17020	17020	0
483	20231012	103400	53489410	17020	17020	17020	17020	20
484	20231012	103300	53149010	17020	17020	17020	17020	1
485	20231012	103200	53131990	17040	17040	17040	17040	0
486	20231012	103100	53131990	17040	17040	17040	17040	1
487	20231012	103000	53114950	17020	17020	17020	17020	1
488	20231012	102900	53097930	17030	17020	17030	17020	12
489	20231012	102800	52893580	17020	17020	17020	17020	37
490	20231012	102700	52263840	17020	17020	17020	17020	20
491	20231012	102600	51923440	17020	17010	17040	17010	279
492	20231012	102500	47174780	17020	17010	17020	17010	210
493	20231012	102400	43601040	16990	16970	16990	16970	62
494	20231012	102300	42548290	16980	16980	16980	16980	38
495	20231012	102200	41903050	16980	16980	16980	16980	6
496	20231012	102100	41801170	16980	16990	16990	16980	12
497	20231012	102000	41597400	17010	17010	17010	17010	0
498	20231012	101900	41597400	17010	17010	17010	17010	0
499	20231012	101800	41597400	17010	16990	17010	16990	117
500	20231012	101700	39608540	16980	16980	16980	16980	65
501	20231012	101600	38504840	16970	16970	16970	16970	2
502	20231012	101500	38470900	16960	16960	16960	16960	0
503	20231012	101400	38470900	16960	16960	16960	16960	0
504	20231012	101300	38470900	16960	16960	16960	16960	0
505	20231012	101200	38470900	16960	16960	16960	16960	0
506	20231012	101100	38470900	16960	16960	16960	16960	33
507	20231012	101000	37911220	16960	16960	16960	16960	0
508	20231012	100900	37911220	16960	16960	16960	16960	0
509	20231012	100800	37911220	16960	16960	16960	16960	0
510	20231012	100700	37911220	16960	16960	16960	16960	0
511	20231012	100600	37911220	16960	16960	16960	16960	1
512	20231012	100500	37894260	16950	16950	16950	16950	0
513	20231012	100400	37894260	16950	16950	16950	16950	0
514	20231012	100300	37894260	16950	16950	16950	16950	0
515	20231012	100200	37894260	16950	16950	16950	16950	0
516	20231012	100100	37894260	16950	16940	16950	16940	9
517	20231012	100000	37741760	16950	16950	16950	16950	0
518	20231012	095900	37741760	16950	16950	16950	16950	0
519	20231012	095800	37741760	16950	16950	16950	16950	0
520	20231012	095700	37741760	16950	16940	16950	16940	9
521	20231012	095600	37589250	16940	16940	16940	16940	0
522	20231012	095500	37589250	16940	16940	16940	16940	0
523	20231012	095400	37589250	16940	16940	16940	16940	0
524	20231012	095300	37589250	16940	16940	16940	16940	0
525	20231012	095200	37589250	16940	16940	16940	16940	0
526	20231012	095100	37589250	16940	16940	16940	16940	0
527	20231012	095000	37589250	16940	16940	16940	16940	0
528	20231012	094900	37589250	16940	16950	16950	16940	158
529	20231012	094800	34912670	16980	16980	16980	16980	0
530	20231012	094700	34912670	16980	16980	16980	16980	0
531	20231012	094600	34912670	16980	16980	16980	16980	0
532	20231012	094500	34912670	16980	16980	16980	16980	20
533	20231012	094400	34573070	16990	16990	16990	16990	0
534	20231012	094300	34573070	16990	16990	16990	16990	0
535	20231012	094200	34573070	16990	16990	16990	16990	0
536	20231012	094100	34573070	16990	16980	16990	16980	293
537	20231012	094000	29597790	16980	16980	16980	16980	39
538	20231012	093900	28935570	16970	16970	16970	16970	85
539	20231012	093800	27493120	16950	16950	16950	16950	2
540	20231012	093700	27459220	16980	16980	16980	16980	0
541	20231012	093600	27459220	16980	16980	16980	16980	0
542	20231012	093500	27459220	16980	16980	16980	16980	0
543	20231012	093400	27459220	16980	16980	16980	16980	0
544	20231012	093300	27459220	16980	16980	16980	16980	0
545	20231012	093200	27459220	16980	16980	16980	16980	1
546	20231012	093100	27442240	16980	16980	16980	16980	0
547	20231012	093000	27442240	16980	16980	16980	16980	13
548	20231012	092900	27221500	16980	16980	16980	16980	0
549	20231012	092800	27221500	16980	16980	16980	16980	0
550	20231012	092700	27221500	16980	16980	16980	16980	86
551	20231012	092600	25761220	16980	16980	16980	16980	14
552	20231012	092500	25523500	16980	16980	16980	16980	0
553	20231012	092400	25523500	16980	16980	16980	16980	6
554	20231012	092300	25421620	16980	16980	16980	16970	30
555	20231012	092200	24912330	16990	16990	16990	16990	0
556	20231012	092100	24912330	16990	16990	17000	16990	268
557	20231012	092000	20356610	16990	16950	16990	16950	355
558	20231012	091900	14329840	16930	16950	16950	16930	11
559	20231012	091800	14143430	16920	16920	16920	16920	0
560	20231012	091700	14143430	16920	16920	16920	16920	0
561	20231012	091600	14143430	16920	16920	16920	16920	0
562	20231012	091500	14143430	16920	16920	16920	16920	0
563	20231012	091400	14143430	16920	16920	16920	16920	0
564	20231012	091300	14143430	16920	16920	16920	16920	15
565	20231012	091200	13889630	16920	16930	16930	16920	345
566	20231012	091100	8052210	16970	16970	16970	16970	0
567	20231012	091000	8052210	16970	16970	16970	16970	0
568	20231012	090900	8052210	16970	16970	16970	16970	0
569	20231012	090800	8052210	16970	16970	16970	16970	0
570	20231012	090700	8052210	16970	16950	16970	16930	86
571	20231012	090600	6593280	16950	16920	16950	16920	165
572	20231012	090500	3798480	16910	16890	16910	16890	6
573	20231012	090400	3697080	16890	16890	16890	16890	0
574	20231012	090300	3697080	16890	16890	16890	16890	90
575	20231012	090200	2176980	16890	16890	16890	16890	0
576	20231012	090100	2176980	16890	16880	16890	16880	72
577	20231012	090000	961600	16880	16870	16880	16870	57