KissMeData/001940/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183400	92219340	17740	17740	17740	17740	134
3	20230809	183300	92219340	17740	17740	17740	17740	0
4	20230809	183200	92219340	17740	17740	17740	17740	0
5	20230809	183100	92219340	17740	17740	17740	17740	0
6	20230809	183000	92219340	17740	17740	17740	17740	0
7	20230809	182900	92219340	17740	17740	17740	17740	0
8	20230809	182800	92219340	17740	17740	17740	17740	0
9	20230809	182700	92219340	17740	17740	17740	17740	0
10	20230809	182600	92219340	17740	17740	17740	17740	0
11	20230809	182500	92219340	17740	17740	17740	17740	0
12	20230809	182400	92219340	17740	17740	17740	17740	0
13	20230809	182300	92219340	17740	17740	17740	17740	0
14	20230809	182200	92219340	17740	17740	17740	17740	0
15	20230809	182100	92219340	17740	17740	17740	17740	0
16	20230809	182000	92219340	17740	17740	17740	17740	0
17	20230809	181900	92219340	17740	17740	17740	17740	0
18	20230809	181800	92219340	17740	17740	17740	17740	0
19	20230809	181700	92219340	17740	17740	17740	17740	0
20	20230809	181600	92219340	17740	17740	17740	17740	0
21	20230809	181500	92219340	17740	17740	17740	17740	0
22	20230809	181400	92219340	17740	17740	17740	17740	0
23	20230809	181300	92219340	17740	17740	17740	17740	0
24	20230809	181200	92219340	17740	17740	17740	17740	0
25	20230809	181100	92219340	17740	17740	17740	17740	0
26	20230809	181000	92219340	17740	17740	17740	17740	0
27	20230809	180900	92219340	17740	17740	17740	17740	0
28	20230809	180800	92219340	17740	17740	17740	17740	0
29	20230809	180700	92219340	17740	17740	17740	17740	0
30	20230809	180600	92219340	17740	17740	17740	17740	0
31	20230809	180500	92219340	17740	17740	17740	17740	0
32	20230809	180400	92219340	17740	17740	17740	17740	134
33	20230809	180300	92219340	17740	17740	17740	17740	0
34	20230809	180200	92219340	17740	17740	17740	17740	0
35	20230809	180100	92219340	17740	17740	17740	17740	0
36	20230809	180000	92219340	17740	17740	17740	17740	0
37	20230809	175900	92219340	17740	17740	17740	17740	0
38	20230809	175800	92219340	17740	17740	17740	17740	0
39	20230809	175700	92219340	17740	17740	17740	17740	0
40	20230809	175600	92219340	17740	17740	17740	17740	0
41	20230809	175500	92219340	17740	17740	17740	17740	0
42	20230809	175400	92219340	17740	17740	17740	17740	0
43	20230809	175300	92219340	17740	17740	17740	17740	0
44	20230809	175200	92219340	17740	17740	17740	17740	0
45	20230809	175100	92219340	17740	17740	17740	17740	0
46	20230809	175000	92219340	17740	17740	17740	17740	0
47	20230809	174900	92219340	17740	17740	17740	17740	0
48	20230809	174800	92219340	17740	17740	17740	17740	0
49	20230809	174700	92219340	17740	17740	17740	17740	0
50	20230809	174600	92219340	17740	17740	17740	17740	0
51	20230809	174500	92219340	17740	17740	17740	17740	0
52	20230809	174400	92219340	17740	17740	17740	17740	0
53	20230809	174300	92219340	17740	17740	17740	17740	0
54	20230809	174200	92219340	17740	17740	17740	17740	0
55	20230809	174100	92219340	17740	17740	17740	17740	0
56	20230809	174000	92219340	17740	17740	17740	17740	0
57	20230809	173900	92219340	17740	17740	17740	17740	0
58	20230809	173800	92219340	17740	17740	17740	17740	0
59	20230809	173700	92219340	17740	17740	17740	17740	0
60	20230809	173600	92219340	17740	17740	17740	17740	0
61	20230809	173500	92219340	17740	17740	17740	17740	0
62	20230809	173400	92219340	17740	17740	17740	17740	134
63	20230809	173300	92219340	17740	17740	17740	17740	0
64	20230809	173200	92219340	17740	17740	17740	17740	0
65	20230809	173100	92219340	17740	17740	17740	17740	0
66	20230809	173000	92219340	17740	17740	17740	17740	0
67	20230809	172900	92219340	17740	17740	17740	17740	0
68	20230809	172800	92219340	17740	17740	17740	17740	0
69	20230809	172700	92219340	17740	17740	17740	17740	0
70	20230809	172600	92219340	17740	17740	17740	17740	0
71	20230809	172500	92219340	17740	17740	17740	17740	0
72	20230809	172400	92219340	17740	17740	17740	17740	0
73	20230809	172300	92219340	17740	17740	17740	17740	0
74	20230809	172200	92219340	17740	17740	17740	17740	0
75	20230809	172100	92219340	17740	17740	17740	17740	0
76	20230809	172000	92219340	17740	17740	17740	17740	0
77	20230809	171900	92219340	17740	17740	17740	17740	0
78	20230809	171800	92219340	17740	17740	17740	17740	0
79	20230809	171700	92219340	17740	17740	17740	17740	0
80	20230809	171600	92219340	17740	17740	17740	17740	0
81	20230809	171500	92219340	17740	17740	17740	17740	0
82	20230809	171400	92219340	17740	17740	17740	17740	0
83	20230809	171300	92219340	17740	17740	17740	17740	0
84	20230809	171200	92219340	17740	17740	17740	17740	0
85	20230809	171100	92219340	17740	17740	17740	17740	0
86	20230809	171000	92219340	17740	17740	17740	17740	0
87	20230809	170900	92219340	17740	17740	17740	17740	0
88	20230809	170800	92219340	17740	17740	17740	17740	0
89	20230809	170700	92219340	17740	17740	17740	17740	0
90	20230809	170600	92219340	17740	17740	17740	17740	0
91	20230809	170500	92219340	17740	17740	17740	17740	0
92	20230809	170400	92219340	17740	17740	17740	17740	134
93	20230809	170300	92219340	17740	17740	17740	17740	0
94	20230809	170200	92219340	17740	17740	17740	17740	0
95	20230809	170100	92219340	17740	17740	17740	17740	0
96	20230809	170000	92219340	17740	17740	17740	17740	0
97	20230809	165900	92219340	17740	17740	17740	17740	0
98	20230809	165800	92219340	17740	17740	17740	17740	0
99	20230809	165700	92219340	17740	17740	17740	17740	0
100	20230809	165600	92219340	17740	17740	17740	17740	0
101	20230809	165500	92219340	17740	17740	17740	17740	0
102	20230809	165400	92219340	17740	17740	17740	17740	0
103	20230809	165300	92219340	17740	17740	17740	17740	0
104	20230809	165200	92219340	17740	17740	17740	17740	0
105	20230809	165100	92219340	17740	17740	17740	17740	0
106	20230809	165000	92219340	17740	17740	17740	17740	0
107	20230809	164900	92219340	17740	17740	17740	17740	0
108	20230809	164800	92219340	17740	17740	17740	17740	0
109	20230809	164700	92219340	17740	17740	17740	17740	0
110	20230809	164600	92219340	17740	17740	17740	17740	0
111	20230809	164500	92219340	17740	17740	17740	17740	0
112	20230809	164400	92219340	17740	17740	17740	17740	0
113	20230809	164300	92219340	17740	17740	17740	17740	0
114	20230809	164200	92219340	17740	17740	17740	17740	0
115	20230809	164100	92219340	17740	17740	17740	17740	0
116	20230809	164000	92219340	17740	17740	17740	17740	0
117	20230809	163900	92219340	17740	17740	17740	17740	0
118	20230809	163800	92219340	17740	17740	17740	17740	0
119	20230809	163700	92219340	17740	17740	17740	17740	0
120	20230809	163600	92219340	17740	17740	17740	17740	0
121	20230809	163500	92219340	17740	17740	17740	17740	0
122	20230809	163400	92219340	17740	17740	17740	17740	134
123	20230809	163300	92219340	17740	17740	17740	17740	0
124	20230809	163200	92219340	17740	17740	17740	17740	0
125	20230809	163100	92219340	17740	17740	17740	17740	0
126	20230809	163000	92219340	17740	17740	17740	17740	0
127	20230809	162900	92219340	17740	17740	17740	17740	0
128	20230809	162800	92219340	17740	17740	17740	17740	0
129	20230809	162700	92219340	17740	17740	17740	17740	0
130	20230809	162600	92219340	17740	17740	17740	17740	0
131	20230809	162500	92219340	17740	17740	17740	17740	0
132	20230809	162400	92219340	17740	17740	17740	17740	0
133	20230809	162300	92219340	17740	17740	17740	17740	0
134	20230809	162200	92219340	17740	17740	17740	17740	0
135	20230809	162100	92219340	17740	17740	17740	17740	0
136	20230809	162000	92219340	17740	17740	17740	17740	0
137	20230809	161900	92219340	17740	17740	17740	17740	0
138	20230809	161800	92219340	17740	17740	17740	17740	0
139	20230809	161700	92219340	17740	17740	17740	17740	0
140	20230809	161600	92219340	17740	17740	17740	17740	0
141	20230809	161500	92219340	17740	17740	17740	17740	0
142	20230809	161400	92219340	17740	17740	17740	17740	0
143	20230809	161300	92219340	17740	17740	17740	17740	0
144	20230809	161200	92219340	17740	17740	17740	17740	0
145	20230809	161100	92219340	17740	17740	17740	17740	0
146	20230809	161000	92219340	17740	17740	17740	17740	0
147	20230809	160900	92219340	17740	17740	17740	17740	0
148	20230809	160800	92219340	17740	17740	17740	17740	0
149	20230809	160700	92219340	17740	17740	17740	17740	0
150	20230809	160600	92219340	17740	17740	17740	17740	0
151	20230809	160500	92219340	17740	17740	17740	17740	0
152	20230809	160400	92219340	17740	17740	17740	17740	134
153	20230809	160300	92219340	17740	17740	17740	17740	0
154	20230809	160200	92219340	17740	17740	17740	17740	0
155	20230809	160100	92219340	17740	17740	17740	17740	0
156	20230809	160000	92219340	17740	17740	17740	17740	0
157	20230809	155900	92219340	17740	17740	17740	17740	0
158	20230809	155800	92219340	17740	17740	17740	17740	0
159	20230809	155700	92219340	17740	17740	17740	17740	0
160	20230809	155600	92219340	17740	17740	17740	17740	0
161	20230809	155500	92219340	17740	17740	17740	17740	0
162	20230809	155400	92219340	17740	17740	17740	17740	0
163	20230809	155300	92219340	17740	17740	17740	17740	0
164	20230809	155200	92219340	17740	17740	17740	17740	0
165	20230809	155100	92219340	17740	17740	17740	17740	0
166	20230809	155000	92219340	17740	17740	17740	17740	0
167	20230809	154900	92219340	17740	17740	17740	17740	0
168	20230809	154800	92219340	17740	17740	17740	17740	0
169	20230809	154700	92219340	17740	17740	17740	17740	0
170	20230809	154600	92219340	17740	17740	17740	17740	0
171	20230809	154500	92219340	17740	17740	17740	17740	0
172	20230809	154400	92219340	17740	17740	17740	17740	0
173	20230809	154300	92219340	17740	17740	17740	17740	0
174	20230809	154200	92219340	17740	17740	17740	17740	0
175	20230809	154100	92219340	17740	17740	17740	17740	0
176	20230809	154000	92219340	17740	17740	17740	17740	0
177	20230809	153900	92219340	17740	17740	17740	17740	0
178	20230809	153800	92219340	17740	17740	17740	17740	0
179	20230809	153700	92219340	17740	17740	17740	17740	0
180	20230809	153600	92219340	17740	17740	17740	17740	0
181	20230809	153500	92219340	17740	17740	17740	17740	0
182	20230809	153400	92219340	17740	17740	17740	17740	134
183	20230809	153300	92219340	17740	17740	17740	17740	0
184	20230809	153200	92219340	17740	17740	17740	17740	0
185	20230809	153100	92219340	17740	17740	17740	17740	0
186	20230809	153000	92219340	17740	17740	17740	17740	134
187	20230809	152900	89842180	17760	17760	17760	17760	0
188	20230809	152800	89842180	17760	17760	17760	17760	0
189	20230809	152700	89842180	17760	17760	17760	17760	0
190	20230809	152600	89842180	17760	17760	17760	17760	0
191	20230809	152500	89842180	17760	17760	17760	17760	0
192	20230809	152400	89842180	17760	17760	17760	17760	0
193	20230809	152300	89842180	17760	17760	17760	17760	0
194	20230809	152200	89842180	17760	17760	17760	17760	0
195	20230809	152100	89842180	17760	17760	17760	17760	0
196	20230809	152000	89842180	17760	17760	17760	17760	0
197	20230809	151900	89842180	17760	17760	17760	17760	16
198	20230809	151800	89558020	17760	17760	17760	17760	0
199	20230809	151700	89558020	17760	17760	17760	17760	0
200	20230809	151600	89558020	17760	17760	17760	17760	0
201	20230809	151500	89558020	17760	17760	17760	17760	0
202	20230809	151400	89558020	17760	17760	17760	17760	0
203	20230809	151300	89558020	17760	17760	17760	17760	0
204	20230809	151200	89558020	17760	17760	17760	17760	0
205	20230809	151100	89558020	17760	17760	17760	17760	0
206	20230809	151000	89558020	17760	17760	17760	17760	6
207	20230809	150900	89451460	17750	17750	17750	17750	0
208	20230809	150800	89451460	17750	17750	17750	17750	0
209	20230809	150700	89451460	17750	17750	17750	17750	0
210	20230809	150600	89451460	17750	17750	17750	17750	0
211	20230809	150500	89451460	17750	17750	17750	17750	0
212	20230809	150400	89451460	17750	17750	17750	17750	0
213	20230809	150300	89451460	17750	17750	17750	17750	0
214	20230809	150200	89451460	17750	17750	17750	17750	0
215	20230809	150100	89451460	17750	17750	17750	17750	0
216	20230809	150000	89451460	17750	17750	17750	17750	0
217	20230809	145900	89451460	17750	17750	17750	17750	0
218	20230809	145800	89451460	17750	17750	17750	17750	0
219	20230809	145700	89451460	17750	17750	17750	17750	0
220	20230809	145600	89451460	17750	17750	17750	17750	0
221	20230809	145500	89451460	17750	17750	17750	17750	7
222	20230809	145400	89327210	17740	17730	17740	17730	202
223	20230809	145300	85743800	17740	17740	17740	17740	0
224	20230809	145200	85743800	17740	17740	17740	17740	0
225	20230809	145100	85743800	17740	17740	17740	17740	0
226	20230809	145000	85743800	17740	17740	17740	17740	0
227	20230809	144900	85743800	17740	17740	17740	17740	0
228	20230809	144800	85743800	17740	17740	17740	17740	0
229	20230809	144700	85743800	17740	17740	17740	17740	19
230	20230809	144600	85406740	17750	17780	17780	17750	900
231	20230809	144500	69430590	17810	17810	17810	17810	0
232	20230809	144400	69430590	17810	17810	17810	17810	0
233	20230809	144300	69430590	17810	17810	17810	17810	0
234	20230809	144200	69430590	17810	17810	17810	17810	0
235	20230809	144100	69430590	17810	17810	17810	17810	0
236	20230809	144000	69430590	17810	17810	17810	17810	0
237	20230809	143900	69430590	17810	17810	17810	17810	0
238	20230809	143800	69430590	17810	17810	17810	17810	0
239	20230809	143700	69430590	17810	17810	17810	17810	0
240	20230809	143600	69430590	17810	17810	17810	17810	0
241	20230809	143500	69430590	17810	17810	17810	17810	0
242	20230809	143400	69430590	17810	17810	17810	17810	0
243	20230809	143300	69430590	17810	17810	17810	17810	1
244	20230809	143200	69412780	17780	17780	17780	17780	0
245	20230809	143100	69412780	17780	17780	17780	17780	0
246	20230809	143000	69412780	17780	17780	17780	17780	0
247	20230809	142900	69412780	17780	17780	17780	17780	0
248	20230809	142800	69412780	17780	17780	17780	17780	0
249	20230809	142700	69412780	17780	17780	17780	17780	0
250	20230809	142600	69412780	17780	17780	17780	17780	0
251	20230809	142500	69412780	17780	17780	17780	17780	0
252	20230809	142400	69412780	17780	17780	17780	17780	0
253	20230809	142300	69412780	17780	17790	17790	17780	132
254	20230809	142200	67064840	17970	17970	17970	17970	0
255	20230809	142100	67064840	17970	17970	17970	17970	0
256	20230809	142000	67064840	17970	17940	17970	17940	41
257	20230809	141900	66328790	17800	17800	17800	17800	0
258	20230809	141800	66328790	17800	17790	17800	17790	123
259	20230809	141700	64140370	17800	17800	17800	17800	0
260	20230809	141600	64140370	17800	17800	17800	17800	0
261	20230809	141500	64140370	17800	17800	17800	17800	0
262	20230809	141400	64140370	17800	17800	17800	17800	0
263	20230809	141300	64140370	17800	17800	17800	17800	0
264	20230809	141200	64140370	17800	17800	17800	17800	0
265	20230809	141100	64140370	17800	17800	17800	17800	0
266	20230809	141000	64140370	17800	17800	17800	17800	0
267	20230809	140900	64140370	17800	17800	17800	17800	0
268	20230809	140800	64140370	17800	17800	17800	17800	0
269	20230809	140700	64140370	17800	17800	17800	17800	0
270	20230809	140600	64140370	17800	17800	17800	17800	0
271	20230809	140500	64140370	17800	17800	17800	17800	0
272	20230809	140400	64140370	17800	17800	17800	17800	0
273	20230809	140300	64140370	17800	17800	17800	17800	0
274	20230809	140200	64140370	17800	17800	17800	17800	0
275	20230809	140100	64140370	17800	17800	17800	17800	0
276	20230809	140000	64140370	17800	17800	17800	17800	0
277	20230809	135900	64140370	17800	17800	17800	17800	0
278	20230809	135800	64140370	17800	17800	17800	17800	0
279	20230809	135700	64140370	17800	17800	17800	17800	0
280	20230809	135600	64140370	17800	17800	17800	17800	0
281	20230809	135500	64140370	17800	17800	17800	17800	0
282	20230809	135400	64140370	17800	17800	17800	17800	0
283	20230809	135300	64140370	17800	17800	17800	17800	0
284	20230809	135200	64140370	17800	17800	17800	17800	0
285	20230809	135100	64140370	17800	17800	17800	17800	205
286	20230809	135000	60491370	17800	17800	17800	17800	0
287	20230809	134900	60491370	17800	17810	17810	17800	189
288	20230809	134800	57125910	17810	17810	17810	17810	0
289	20230809	134700	57125910	17810	17810	17810	17810	0
290	20230809	134600	57125910	17810	17810	17810	17810	0
291	20230809	134500	57125910	17810	17810	17810	17810	0
292	20230809	134400	57125910	17810	17810	17810	17810	0
293	20230809	134300	57125910	17810	17810	17810	17810	0
294	20230809	134200	57125910	17810	17810	17810	17810	0
295	20230809	134100	57125910	17810	17810	17810	17810	0
296	20230809	134000	57125910	17810	17810	17810	17810	0
297	20230809	133900	57125910	17810	17810	17810	17810	0
298	20230809	133800	57125910	17810	17810	17810	17810	0
299	20230809	133700	57125910	17810	17810	17810	17810	13
300	20230809	133600	56894380	17800	17800	17800	17800	0
301	20230809	133500	56894380	17800	17800	17800	17800	0
302	20230809	133400	56894380	17800	17800	17800	17800	0
303	20230809	133300	56894380	17800	17800	17800	17800	0
304	20230809	133200	56894380	17800	17800	17800	17800	0
305	20230809	133100	56894380	17800	17800	17800	17800	0
306	20230809	133000	56894380	17800	17800	17800	17800	0
307	20230809	132900	56894380	17800	17800	17800	17800	0
308	20230809	132800	56894380	17800	17800	17800	17800	0
309	20230809	132700	56894380	17800	17800	17800	17800	0
310	20230809	132600	56894380	17800	17800	17800	17800	0
311	20230809	132500	56894380	17800	17800	17800	17800	0
312	20230809	132400	56894380	17800	17800	17800	17800	0
313	20230809	132300	56894380	17800	17800	17800	17800	0
314	20230809	132200	56894380	17800	17800	17800	17800	0
315	20230809	132100	56894380	17800	17800	17800	17800	0
316	20230809	132000	56894380	17800	17800	17800	17800	0
317	20230809	131900	56894380	17800	17800	17800	17800	0
318	20230809	131800	56894380	17800	17800	17800	17800	0
319	20230809	131700	56894380	17800	17800	17800	17800	0
320	20230809	131600	56894380	17800	17800	17800	17800	0
321	20230809	131500	56894380	17800	17800	17800	17800	0
322	20230809	131400	56894380	17800	17800	17800	17800	0
323	20230809	131300	56894380	17800	17800	17800	17800	0
324	20230809	131200	56894380	17800	17800	17800	17800	0
325	20230809	131100	56894380	17800	17800	17800	17800	0
326	20230809	131000	56894380	17800	17800	17800	17800	0
327	20230809	130900	56894380	17800	17800	17800	17800	0
328	20230809	130800	56894380	17800	17840	17840	17800	26
329	20230809	130700	56431260	17800	17800	17800	17800	0
330	20230809	130600	56431260	17800	17800	17800	17800	0
331	20230809	130500	56431260	17800	17840	17840	17800	487
332	20230809	130400	47758840	17970	17970	17970	17970	10
333	20230809	130300	47579140	17960	17960	17960	17960	0
334	20230809	130200	47579140	17960	17960	17960	17960	100
335	20230809	130100	45783140	17960	17960	17960	17960	0
336	20230809	130000	45783140	17960	17960	17960	17960	0
337	20230809	125900	45783140	17960	17960	17960	17960	0
338	20230809	125800	45783140	17960	17960	17960	17960	0
339	20230809	125700	45783140	17960	17960	17960	17960	0
340	20230809	125600	45783140	17960	17960	17960	17960	0
341	20230809	125500	45783140	17960	17960	17960	17960	0
342	20230809	125400	45783140	17960	17960	17960	17960	0
343	20230809	125300	45783140	17960	17960	17960	17960	0
344	20230809	125200	45783140	17960	17960	17960	17960	0
345	20230809	125100	45783140	17960	17960	17960	17960	0
346	20230809	125000	45783140	17960	17960	17960	17960	0
347	20230809	124900	45783140	17960	17960	17960	17960	0
348	20230809	124800	45783140	17960	17960	17960	17960	0
349	20230809	124700	45783140	17960	17960	17960	17960	0
350	20230809	124600	45783140	17960	17960	17960	17960	0
351	20230809	124500	45783140	17960	17960	17960	17960	0
352	20230809	124400	45783140	17960	17960	17960	17960	0
353	20230809	124300	45783140	17960	17960	17960	17960	0
354	20230809	124200	45783140	17960	17960	17960	17960	0
355	20230809	124100	45783140	17960	17960	17960	17960	0
356	20230809	124000	45783140	17960	17960	17960	17960	3
357	20230809	123900	45729260	17970	17970	17970	17970	0
358	20230809	123800	45729260	17970	17970	17970	17970	0
359	20230809	123700	45729260	17970	17970	17970	17970	0
360	20230809	123600	45729260	17970	17970	17970	17970	0
361	20230809	123500	45729260	17970	17970	17970	17970	0
362	20230809	123400	45729260	17970	17970	17970	17970	0
363	20230809	123300	45729260	17970	17970	17970	17970	0
364	20230809	123200	45729260	17970	17970	17970	17970	0
365	20230809	123100	45729260	17970	17970	17970	17970	0
366	20230809	123000	45729260	17970	17970	17970	17970	0
367	20230809	122900	45729260	17970	17970	17970	17970	0
368	20230809	122800	45729260	17970	17970	17970	17970	0
369	20230809	122700	45729260	17970	17970	17970	17970	0
370	20230809	122600	45729260	17970	17970	17970	17970	0
371	20230809	122500	45729260	17970	17970	17970	17970	0
372	20230809	122400	45729260	17970	17970	17970	17970	0
373	20230809	122300	45729260	17970	17970	17970	17970	0
374	20230809	122200	45729260	17970	17970	17970	17970	0
375	20230809	122100	45729260	17970	17970	17970	17970	0
376	20230809	122000	45729260	17970	17970	17970	17970	0
377	20230809	121900	45729260	17970	17970	17970	17970	3
378	20230809	121800	45675350	17980	17980	17980	17980	0
379	20230809	121700	45675350	17980	17980	17980	17980	0
380	20230809	121600	45675350	17980	17980	17980	17980	0
381	20230809	121500	45675350	17980	17980	17980	17980	0
382	20230809	121400	45675350	17980	17980	17980	17980	0
383	20230809	121300	45675350	17980	17980	17980	17980	0
384	20230809	121200	45675350	17980	17980	17980	17980	0
385	20230809	121100	45675350	17980	17980	17980	17980	0
386	20230809	121000	45675350	17980	17980	17980	17980	0
387	20230809	120900	45675350	17980	17980	17980	17980	0
388	20230809	120800	45675350	17980	17980	17980	17980	8
389	20230809	120700	45531510	17980	17980	17980	17980	0
390	20230809	120600	45531510	17980	17980	17980	17980	0
391	20230809	120500	45531510	17980	17980	17980	17980	0
392	20230809	120400	45531510	17980	17980	17980	17980	40
393	20230809	120300	44812310	18000	18000	18000	18000	0
394	20230809	120200	44812310	18000	18000	18000	18000	6
395	20230809	120100	44704310	17980	17980	17980	17980	0
396	20230809	120000	44704310	17980	17980	17980	17980	0
397	20230809	115900	44704310	17980	17980	17980	17980	0
398	20230809	115800	44704310	17980	17980	17980	17980	0
399	20230809	115700	44704310	17980	17980	17980	17980	4
400	20230809	115600	44632390	17980	17980	17980	17980	4
401	20230809	115500	44560470	17980	17980	18000	17980	109
402	20230809	115400	42599090	18000	17980	18000	17980	22
403	20230809	115300	42203210	17900	17900	17900	17900	0
404	20230809	115200	42203210	17900	17900	17900	17900	0
405	20230809	115100	42203210	17900	17900	17900	17900	0
406	20230809	115000	42203210	17900	17900	17900	17900	0
407	20230809	114900	42203210	17900	17900	17900	17900	0
408	20230809	114800	42203210	17900	17900	17900	17900	0
409	20230809	114700	42203210	17900	17900	17900	17900	0
410	20230809	114600	42203210	17900	17900	17900	17900	0
411	20230809	114500	42203210	17900	17900	17900	17900	0
412	20230809	114400	42203210	17900	17900	17900	17900	0
413	20230809	114300	42203210	17900	17900	17900	17900	0
414	20230809	114200	42203210	17900	17900	17900	17900	0
415	20230809	114100	42203210	17900	17900	17900	17900	0
416	20230809	114000	42203210	17900	17900	17900	17900	0
417	20230809	113900	42203210	17900	17900	17900	17900	0
418	20230809	113800	42203210	17900	17900	17900	17900	0
419	20230809	113700	42203210	17900	17900	17900	17900	0
420	20230809	113600	42203210	17900	17900	17900	17900	0
421	20230809	113500	42203210	17900	17900	17900	17900	0
422	20230809	113400	42203210	17900	17900	17900	17900	0
423	20230809	113300	42203210	17900	17900	17900	17900	0
424	20230809	113200	42203210	17900	17900	17900	17900	0
425	20230809	113100	42203210	17900	17900	17900	17900	0
426	20230809	113000	42203210	17900	17900	17900	17900	0
427	20230809	112900	42203210	17900	17900	17900	17900	0
428	20230809	112800	42203210	17900	17900	17900	17900	0
429	20230809	112700	42203210	17900	17900	17900	17900	0
430	20230809	112600	42203210	17900	17900	17900	17900	0
431	20230809	112500	42203210	17900	17900	17900	17900	0
432	20230809	112400	42203210	17900	17900	17900	17900	0
433	20230809	112300	42203210	17900	17900	17900	17900	0
434	20230809	112200	42203210	17900	17900	17900	17900	0
435	20230809	112100	42203210	17900	17900	17900	17900	5
436	20230809	112000	42113710	17900	17900	17900	17900	54
437	20230809	111900	41147110	17900	17900	17900	17900	0
438	20230809	111800	41147110	17900	17900	17900	17900	0
439	20230809	111700	41147110	17900	17900	17900	17900	0
440	20230809	111600	41147110	17900	17900	17900	17900	8
441	20230809	111500	41003910	17900	17900	17900	17900	0
442	20230809	111400	41003910	17900	17900	17900	17900	33
443	20230809	111300	40413210	17900	17900	17900	17900	0
444	20230809	111200	40413210	17900	17900	17900	17900	0
445	20230809	111100	40413210	17900	17900	17900	17900	0
446	20230809	111000	40413210	17900	17900	17900	17900	61
447	20230809	110900	39321310	17820	17820	17820	17820	0
448	20230809	110800	39321310	17820	17820	17820	17820	0
449	20230809	110700	39321310	17820	17820	17820	17820	0
450	20230809	110600	39321310	17820	17820	17820	17820	0
451	20230809	110500	39321310	17820	17820	17820	17820	0
452	20230809	110400	39321310	17820	17820	17820	17820	0
453	20230809	110300	39321310	17820	17820	17820	17820	0
454	20230809	110200	39321310	17820	17820	17820	17820	0
455	20230809	110100	39321310	17820	17820	17820	17820	0
456	20230809	110000	39321310	17820	17820	17820	17820	0
457	20230809	105900	39321310	17820	17820	17820	17820	0
458	20230809	105800	39321310	17820	17820	17820	17820	0
459	20230809	105700	39321310	17820	17820	17820	17820	0
460	20230809	105600	39321310	17820	17820	17820	17820	0
461	20230809	105500	39321310	17820	17820	17820	17820	0
462	20230809	105400	39321310	17820	17820	17820	17820	0
463	20230809	105300	39321310	17820	17820	17820	17820	3
464	20230809	105200	39267850	17780	17780	17780	17780	0
465	20230809	105100	39267850	17780	17780	17780	17780	0
466	20230809	105000	39267850	17780	17780	17780	17780	0
467	20230809	104900	39267850	17780	17780	17780	17780	0
468	20230809	104800	39267850	17780	17780	17780	17780	9
469	20230809	104700	39107830	17780	17780	17780	17780	0
470	20230809	104600	39107830	17780	17780	17780	17780	0
471	20230809	104500	39107830	17780	17780	17780	17780	31
472	20230809	104400	38556650	17780	17780	17780	17780	0
473	20230809	104300	38556650	17780	17780	17780	17780	0
474	20230809	104200	38556650	17780	17780	17780	17780	0
475	20230809	104100	38556650	17780	17780	17780	17780	0
476	20230809	104000	38556650	17780	17780	17780	17780	0
477	20230809	103900	38556650	17780	17780	17780	17780	0
478	20230809	103800	38556650	17780	17780	17780	17780	0
479	20230809	103700	38556650	17780	17780	17780	17780	1
480	20230809	103600	38538870	17780	17780	17780	17780	0
481	20230809	103500	38538870	17780	17780	17780	17780	0
482	20230809	103400	38538870	17780	17780	17780	17780	0
483	20230809	103300	38538870	17780	17780	17780	17780	0
484	20230809	103200	38538870	17780	17780	17780	17780	0
485	20230809	103100	38538870	17780	17780	17780	17780	0
486	20230809	103000	38538870	17780	17780	17780	17780	0
487	20230809	102900	38538870	17780	17780	17780	17780	0
488	20230809	102800	38538870	17780	17780	17780	17780	0
489	20230809	102700	38538870	17780	17780	17780	17780	0
490	20230809	102600	38538870	17780	17780	17780	17780	0
491	20230809	102500	38538870	17780	17780	17780	17780	0
492	20230809	102400	38538870	17780	17780	17780	17780	0
493	20230809	102300	38538870	17780	17780	17780	17780	0
494	20230809	102200	38538870	17780	17780	17780	17780	0
495	20230809	102100	38538870	17780	17750	17780	17750	158
496	20230809	102000	35729930	17720	17720	17720	17720	0
497	20230809	101900	35729930	17720	17720	17720	17720	0
498	20230809	101800	35729930	17720	17720	17720	17720	0
499	20230809	101700	35729930	17720	17720	17720	17720	0
500	20230809	101600	35729930	17720	17720	17720	17720	19
501	20230809	101500	35393250	17720	17720	17720	17720	0
502	20230809	101400	35393250	17720	17720	17720	17720	0
503	20230809	101300	35393250	17720	17720	17720	17720	0
504	20230809	101200	35393250	17720	17720	17720	17720	0
505	20230809	101100	35393250	17720	17720	17720	17720	0
506	20230809	101000	35393250	17720	17720	17720	17720	10
507	20230809	100900	35216050	17790	17790	17790	17790	0
508	20230809	100800	35216050	17790	17790	17790	17790	0
509	20230809	100700	35216050	17790	17790	17790	17790	0
510	20230809	100600	35216050	17790	17790	17790	17790	1
511	20230809	100500	35198260	17740	17740	17740	17740	0
512	20230809	100400	35198260	17740	17740	17740	17740	0
513	20230809	100300	35198260	17740	17790	17790	17740	191
514	20230809	100200	31806120	17800	17800	17800	17800	0
515	20230809	100100	31806120	17800	17800	17800	17800	10
516	20230809	100000	31628120	17790	17790	17790	17790	0
517	20230809	095900	31628120	17790	17790	17790	17790	0
518	20230809	095800	31628120	17790	17790	17790	17790	0
519	20230809	095700	31628120	17790	17790	17790	17790	0
520	20230809	095600	31628120	17790	17790	17790	17790	11
521	20230809	095500	31432430	17790	17790	17790	17790	0
522	20230809	095400	31432430	17790	17750	17790	17750	313
523	20230809	095300	25868900	17760	17760	17760	17760	0
524	20230809	095200	25868900	17760	17760	17760	17760	0
525	20230809	095100	25868900	17760	17760	17760	17760	0
526	20230809	095000	25868900	17760	17760	17760	17760	0
527	20230809	094900	25868900	17760	17760	17760	17760	0
528	20230809	094800	25868900	17760	17760	17760	17760	0
529	20230809	094700	25868900	17760	17760	17760	17760	0
530	20230809	094600	25868900	17760	17760	17760	17760	0
531	20230809	094500	25868900	17760	17760	17760	17760	0
532	20230809	094400	25868900	17760	17760	17760	17760	0
533	20230809	094300	25868900	17760	17760	17760	17760	0
534	20230809	094200	25868900	17760	17760	17760	17760	0
535	20230809	094100	25868900	17760	17760	17760	17760	0
536	20230809	094000	25868900	17760	17760	17760	17760	0
537	20230809	093900	25868900	17760	17760	17760	17760	0
538	20230809	093800	25868900	17760	17760	17760	17760	0
539	20230809	093700	25868900	17760	17760	17760	17760	0
540	20230809	093600	25868900	17760	17760	17760	17760	3
541	20230809	093500	25815620	17760	17760	17760	17760	1
542	20230809	093400	25797860	17790	17790	17790	17790	0
543	20230809	093300	25797860	17790	17790	17790	17790	0
544	20230809	093200	25797860	17790	17780	17790	17780	123
545	20230809	093100	23610690	17780	17780	17780	17780	0
546	20230809	093000	23610690	17780	17780	17780	17780	0
547	20230809	092900	23610690	17780	17780	17780	17780	0
548	20230809	092800	23610690	17780	17780	17780	17780	0
549	20230809	092700	23610690	17780	17780	17780	17780	1
550	20230809	092600	23592910	17780	17780	17780	17780	6
551	20230809	092500	23486230	17620	17620	17620	17620	0
552	20230809	092400	23486230	17620	17620	17620	17620	0
553	20230809	092300	23486230	17620	17620	17620	17620	0
554	20230809	092200	23486230	17620	17620	17620	17620	0
555	20230809	092100	23486230	17620	17620	17620	17620	0
556	20230809	092000	23486230	17620	17620	17620	17620	0
557	20230809	091900	23486230	17620	17620	17620	17620	0
558	20230809	091800	23486230	17620	17620	17620	17620	0
559	20230809	091700	23486230	17620	17620	17620	17620	0
560	20230809	091600	23486230	17620	17620	17620	17620	0
561	20230809	091500	23486230	17620	17620	17620	17620	0
562	20230809	091400	23486230	17620	17620	17620	17620	0
563	20230809	091300	23486230	17620	17620	17620	17620	0
564	20230809	091200	23486230	17620	17620	17620	17620	0
565	20230809	091100	23486230	17620	17620	17620	17620	0
566	20230809	091000	23486230	17620	17620	17620	17620	0
567	20230809	090900	23486230	17620	17620	17620	17620	0
568	20230809	090800	23486230	17620	17620	17620	17620	0
569	20230809	090700	23486230	17620	17620	17620	17620	0
570	20230809	090600	23486230	17620	17620	17620	17620	0
571	20230809	090500	23486230	17620	17620	17620	17620	800
572	20230809	090400	9390230	17620	17620	17620	17620	117
573	20230809	090300	7328690	17620	17630	17630	17610	293
574	20230809	090200	2166090	17620	17620	17620	17620	0
575	20230809	090100	2166090	17620	17620	17620	17620	6
576	20230809	090000	2060370	17610	17610	17610	17610	117