KissMeData/028100/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190300	191992440	12690	12690	12690	12690	354
3	20230915	190200	191992440	12690	12690	12690	12690	0
4	20230915	190100	191992440	12690	12690	12690	12690	0
5	20230915	190000	191992440	12690	12690	12690	12690	0
6	20230915	185900	191992440	12690	12690	12690	12690	0
7	20230915	185800	191992440	12690	12690	12690	12690	0
8	20230915	185700	191992440	12690	12690	12690	12690	0
9	20230915	185600	191992440	12690	12690	12690	12690	0
10	20230915	185500	191992440	12690	12690	12690	12690	0
11	20230915	185400	191992440	12690	12690	12690	12690	0
12	20230915	185300	191992440	12690	12690	12690	12690	0
13	20230915	185200	191992440	12690	12690	12690	12690	0
14	20230915	185100	191992440	12690	12690	12690	12690	0
15	20230915	185000	191992440	12690	12690	12690	12690	0
16	20230915	184900	191992440	12690	12690	12690	12690	0
17	20230915	184800	191992440	12690	12690	12690	12690	0
18	20230915	184700	191992440	12690	12690	12690	12690	0
19	20230915	184600	191992440	12690	12690	12690	12690	0
20	20230915	184500	191992440	12690	12690	12690	12690	0
21	20230915	184400	191992440	12690	12690	12690	12690	0
22	20230915	184300	191992440	12690	12690	12690	12690	0
23	20230915	184200	191992440	12690	12690	12690	12690	0
24	20230915	184100	191992440	12690	12690	12690	12690	0
25	20230915	184000	191992440	12690	12690	12690	12690	0
26	20230915	183900	191992440	12690	12690	12690	12690	0
27	20230915	183800	191992440	12690	12690	12690	12690	0
28	20230915	183700	191992440	12690	12690	12690	12690	0
29	20230915	183600	191992440	12690	12690	12690	12690	0
30	20230915	183500	191992440	12690	12690	12690	12690	0
31	20230915	183400	191992440	12690	12690	12690	12690	0
32	20230915	183300	191992440	12690	12690	12690	12690	354
33	20230915	183200	191992440	12690	12690	12690	12690	0
34	20230915	183100	191992440	12690	12690	12690	12690	0
35	20230915	183000	191992440	12690	12690	12690	12690	0
36	20230915	182900	191992440	12690	12690	12690	12690	0
37	20230915	182800	191992440	12690	12690	12690	12690	0
38	20230915	182700	191992440	12690	12690	12690	12690	0
39	20230915	182600	191992440	12690	12690	12690	12690	0
40	20230915	182500	191992440	12690	12690	12690	12690	0
41	20230915	182400	191992440	12690	12690	12690	12690	0
42	20230915	182300	191992440	12690	12690	12690	12690	0
43	20230915	182200	191992440	12690	12690	12690	12690	0
44	20230915	182100	191992440	12690	12690	12690	12690	0
45	20230915	182000	191992440	12690	12690	12690	12690	0
46	20230915	181900	191992440	12690	12690	12690	12690	0
47	20230915	181800	191992440	12690	12690	12690	12690	0
48	20230915	181700	191992440	12690	12690	12690	12690	0
49	20230915	181600	191992440	12690	12690	12690	12690	0
50	20230915	181500	191992440	12690	12690	12690	12690	0
51	20230915	181400	191992440	12690	12690	12690	12690	0
52	20230915	181300	191992440	12690	12690	12690	12690	0
53	20230915	181200	191992440	12690	12690	12690	12690	0
54	20230915	181100	191992440	12690	12690	12690	12690	0
55	20230915	181000	191992440	12690	12690	12690	12690	0
56	20230915	180900	191992440	12690	12690	12690	12690	0
57	20230915	180800	191992440	12690	12690	12690	12690	0
58	20230915	180700	191992440	12690	12690	12690	12690	0
59	20230915	180600	191992440	12690	12690	12690	12690	0
60	20230915	180500	191992440	12690	12690	12690	12690	0
61	20230915	180400	191992440	12690	12690	12690	12690	0
62	20230915	180300	191992440	12690	12690	12690	12690	354
63	20230915	180200	191992440	12690	12690	12690	12690	0
64	20230915	180100	191992440	12690	12690	12690	12690	0
65	20230915	180000	191992440	12690	12690	12690	12690	0
66	20230915	175900	191992440	12690	12690	12690	12690	0
67	20230915	175800	191992440	12690	12690	12690	12690	0
68	20230915	175700	191992440	12690	12690	12690	12690	0
69	20230915	175600	191992440	12690	12690	12690	12690	0
70	20230915	175500	191992440	12690	12690	12690	12690	0
71	20230915	175400	191992440	12690	12690	12690	12690	0
72	20230915	175300	191992440	12690	12690	12690	12690	0
73	20230915	175200	191992440	12690	12690	12690	12690	0
74	20230915	175100	191992440	12690	12690	12690	12690	0
75	20230915	175000	191992440	12690	12690	12690	12690	0
76	20230915	174900	191992440	12690	12690	12690	12690	0
77	20230915	174800	191992440	12690	12690	12690	12690	0
78	20230915	174700	191992440	12690	12690	12690	12690	0
79	20230915	174600	191992440	12690	12690	12690	12690	0
80	20230915	174500	191992440	12690	12690	12690	12690	0
81	20230915	174400	191992440	12690	12690	12690	12690	0
82	20230915	174300	191992440	12690	12690	12690	12690	0
83	20230915	174200	191992440	12690	12690	12690	12690	0
84	20230915	174100	191992440	12690	12690	12690	12690	0
85	20230915	174000	191992440	12690	12690	12690	12690	0
86	20230915	173900	191992440	12690	12690	12690	12690	0
87	20230915	173800	191992440	12690	12690	12690	12690	0
88	20230915	173700	191992440	12690	12690	12690	12690	0
89	20230915	173600	191992440	12690	12690	12690	12690	0
90	20230915	173500	191992440	12690	12690	12690	12690	0
91	20230915	173400	191992440	12690	12690	12690	12690	0
92	20230915	173300	191992440	12690	12690	12690	12690	354
93	20230915	173200	191992440	12690	12690	12690	12690	0
94	20230915	173100	191992440	12690	12690	12690	12690	0
95	20230915	173000	191992440	12690	12690	12690	12690	0
96	20230915	172900	191992440	12690	12690	12690	12690	0
97	20230915	172800	191992440	12690	12690	12690	12690	0
98	20230915	172700	191992440	12690	12690	12690	12690	0
99	20230915	172600	191992440	12690	12690	12690	12690	0
100	20230915	172500	191992440	12690	12690	12690	12690	0
101	20230915	172400	191992440	12690	12690	12690	12690	0
102	20230915	172300	191992440	12690	12690	12690	12690	0
103	20230915	172200	191992440	12690	12690	12690	12690	0
104	20230915	172100	191992440	12690	12690	12690	12690	0
105	20230915	172000	191992440	12690	12690	12690	12690	0
106	20230915	171900	191992440	12690	12690	12690	12690	0
107	20230915	171800	191992440	12690	12690	12690	12690	0
108	20230915	171700	191992440	12690	12690	12690	12690	0
109	20230915	171600	191992440	12690	12690	12690	12690	0
110	20230915	171500	191992440	12690	12690	12690	12690	0
111	20230915	171400	191992440	12690	12690	12690	12690	0
112	20230915	171300	191992440	12690	12690	12690	12690	0
113	20230915	171200	191992440	12690	12690	12690	12690	0
114	20230915	171100	191992440	12690	12690	12690	12690	0
115	20230915	171000	191992440	12690	12690	12690	12690	0
116	20230915	170900	191992440	12690	12690	12690	12690	0
117	20230915	170800	191992440	12690	12690	12690	12690	0
118	20230915	170700	191992440	12690	12690	12690	12690	0
119	20230915	170600	191992440	12690	12690	12690	12690	0
120	20230915	170500	191992440	12690	12690	12690	12690	0
121	20230915	170400	191992440	12690	12690	12690	12690	0
122	20230915	170300	191992440	12690	12690	12690	12690	354
123	20230915	170200	191992440	12690	12690	12690	12690	0
124	20230915	170100	191992440	12690	12690	12690	12690	0
125	20230915	170000	191992440	12690	12690	12690	12690	0
126	20230915	165900	191992440	12690	12690	12690	12690	0
127	20230915	165800	191992440	12690	12690	12690	12690	0
128	20230915	165700	191992440	12690	12690	12690	12690	0
129	20230915	165600	191992440	12690	12690	12690	12690	0
130	20230915	165500	191992440	12690	12690	12690	12690	0
131	20230915	165400	191992440	12690	12690	12690	12690	0
132	20230915	165300	191992440	12690	12690	12690	12690	0
133	20230915	165200	191992440	12690	12690	12690	12690	0
134	20230915	165100	191992440	12690	12690	12690	12690	0
135	20230915	165000	191992440	12690	12690	12690	12690	0
136	20230915	164900	191992440	12690	12690	12690	12690	0
137	20230915	164800	191992440	12690	12690	12690	12690	0
138	20230915	164700	191992440	12690	12690	12690	12690	0
139	20230915	164600	191992440	12690	12690	12690	12690	0
140	20230915	164500	191992440	12690	12690	12690	12690	0
141	20230915	164400	191992440	12690	12690	12690	12690	0
142	20230915	164300	191992440	12690	12690	12690	12690	0
143	20230915	164200	191992440	12690	12690	12690	12690	0
144	20230915	164100	191992440	12690	12690	12690	12690	0
145	20230915	164000	191992440	12690	12690	12690	12690	0
146	20230915	163900	191992440	12690	12690	12690	12690	0
147	20230915	163800	191992440	12690	12690	12690	12690	0
148	20230915	163700	191992440	12690	12690	12690	12690	0
149	20230915	163600	191992440	12690	12690	12690	12690	0
150	20230915	163500	191992440	12690	12690	12690	12690	0
151	20230915	163400	191992440	12690	12690	12690	12690	0
152	20230915	163300	191992440	12690	12690	12690	12690	354
153	20230915	163200	191992440	12690	12690	12690	12690	0
154	20230915	163100	191992440	12690	12690	12690	12690	0
155	20230915	163000	191992440	12690	12690	12690	12690	0
156	20230915	162900	191992440	12690	12690	12690	12690	0
157	20230915	162800	191992440	12690	12690	12690	12690	0
158	20230915	162700	191992440	12690	12690	12690	12690	0
159	20230915	162600	191992440	12690	12690	12690	12690	0
160	20230915	162500	191992440	12690	12690	12690	12690	0
161	20230915	162400	191992440	12690	12690	12690	12690	0
162	20230915	162300	191992440	12690	12690	12690	12690	0
163	20230915	162200	191992440	12690	12690	12690	12690	0
164	20230915	162100	191992440	12690	12690	12690	12690	0
165	20230915	162000	191992440	12690	12690	12690	12690	0
166	20230915	161900	191992440	12690	12690	12690	12690	0
167	20230915	161800	191992440	12690	12690	12690	12690	0
168	20230915	161700	191992440	12690	12690	12690	12690	0
169	20230915	161600	191992440	12690	12690	12690	12690	0
170	20230915	161500	191992440	12690	12690	12690	12690	0
171	20230915	161400	191992440	12690	12690	12690	12690	0
172	20230915	161300	191992440	12690	12690	12690	12690	0
173	20230915	161200	191992440	12690	12690	12690	12690	0
174	20230915	161100	191992440	12690	12690	12690	12690	0
175	20230915	161000	191992440	12690	12690	12690	12690	0
176	20230915	160900	191992440	12690	12690	12690	12690	0
177	20230915	160800	191992440	12690	12690	12690	12690	0
178	20230915	160700	191992440	12690	12690	12690	12690	0
179	20230915	160600	191992440	12690	12690	12690	12690	0
180	20230915	160500	191992440	12690	12690	12690	12690	0
181	20230915	160400	191992440	12690	12690	12690	12690	0
182	20230915	160300	191992440	12690	12690	12690	12690	354
183	20230915	160200	191992440	12690	12690	12690	12690	0
184	20230915	160100	191992440	12690	12690	12690	12690	0
185	20230915	160000	191992440	12690	12690	12690	12690	0
186	20230915	155900	191992440	12690	12690	12690	12690	0
187	20230915	155800	191992440	12690	12690	12690	12690	0
188	20230915	155700	191992440	12690	12690	12690	12690	0
189	20230915	155600	191992440	12690	12690	12690	12690	0
190	20230915	155500	191992440	12690	12690	12690	12690	0
191	20230915	155400	191992440	12690	12690	12690	12690	0
192	20230915	155300	191992440	12690	12690	12690	12690	0
193	20230915	155200	191992440	12690	12690	12690	12690	0
194	20230915	155100	191992440	12690	12690	12690	12690	0
195	20230915	155000	191992440	12690	12690	12690	12690	0
196	20230915	154900	191992440	12690	12690	12690	12690	0
197	20230915	154800	191992440	12690	12690	12690	12690	0
198	20230915	154700	191992440	12690	12690	12690	12690	0
199	20230915	154600	191992440	12690	12690	12690	12690	0
200	20230915	154500	191992440	12690	12690	12690	12690	0
201	20230915	154400	191992440	12690	12690	12690	12690	0
202	20230915	154300	191992440	12690	12690	12690	12690	0
203	20230915	154200	191992440	12690	12690	12690	12690	0
204	20230915	154100	191992440	12690	12690	12690	12690	0
205	20230915	154000	191992440	12690	12690	12690	12690	0
206	20230915	153900	191992440	12690	12690	12690	12690	0
207	20230915	153800	191992440	12690	12690	12690	12690	0
208	20230915	153700	191992440	12690	12690	12690	12690	0
209	20230915	153600	191992440	12690	12690	12690	12690	0
210	20230915	153500	191992440	12690	12690	12690	12690	0
211	20230915	153400	191992440	12690	12690	12690	12690	0
212	20230915	153300	191992440	12690	12690	12690	12690	354
213	20230915	153200	191992440	12690	12690	12690	12690	0
214	20230915	153100	191992440	12690	12690	12690	12690	0
215	20230915	153000	191992440	12690	12690	12690	12690	354
216	20230915	152900	187500180	12710	12710	12710	12710	0
217	20230915	152800	187500180	12710	12710	12710	12710	0
218	20230915	152700	187500180	12710	12710	12710	12710	0
219	20230915	152600	187500180	12710	12710	12710	12710	0
220	20230915	152500	187500180	12710	12710	12710	12710	0
221	20230915	152400	187500180	12710	12710	12710	12710	0
222	20230915	152300	187500180	12710	12710	12710	12710	0
223	20230915	152200	187500180	12710	12710	12710	12710	0
224	20230915	152100	187500180	12710	12710	12710	12710	0
225	20230915	152000	187500180	12710	12710	12710	12710	0
226	20230915	151900	187500180	12710	12710	12710	12710	2
227	20230915	151800	187474760	12710	12710	12710	12710	31
228	20230915	151700	187080750	12710	12680	12710	12680	30
229	20230915	151600	186699940	12680	12640	12680	12640	58
230	20230915	151500	185966660	12670	12660	12670	12650	24
231	20230915	151400	185662840	12670	12670	12670	12670	0
232	20230915	151300	185662840	12670	12670	12670	12670	79
233	20230915	151200	184661910	12670	12650	12670	12650	40
234	20230915	151100	184155730	12650	12650	12650	12650	5
235	20230915	151000	184092480	12640	12640	12650	12640	23
236	20230915	150900	183801710	12650	12650	12650	12650	0
237	20230915	150800	183801710	12650	12650	12650	12650	0
238	20230915	150700	183801710	12650	12650	12650	12650	0
239	20230915	150600	183801710	12650	12650	12650	12640	115
240	20230915	150500	182348080	12650	12650	12650	12650	2
241	20230915	150400	182322780	12660	12660	12660	12660	0
242	20230915	150300	182322780	12660	12660	12660	12660	1
243	20230915	150200	182310120	12660	12660	12660	12660	8
244	20230915	150100	182208840	12660	12660	12660	12660	1
245	20230915	150000	182196180	12670	12670	12670	12670	11
246	20230915	145900	182056810	12670	12650	12670	12640	204
247	20230915	145800	179477780	12680	12680	12680	12680	1
248	20230915	145700	179465100	12650	12680	12690	12650	11
249	20230915	145600	179325640	12680	12670	12680	12670	39
250	20230915	145500	178831490	12670	12660	12670	12660	199
251	20230915	145400	176312050	12720	12720	12720	12720	0
252	20230915	145300	176312050	12720	12720	12720	12720	0
253	20230915	145200	176312050	12720	12720	12720	12720	0
254	20230915	145100	176312050	12720	12720	12720	12720	0
255	20230915	145000	176312050	12720	12660	12720	12660	2
256	20230915	144900	176286670	12720	12720	12720	12720	1
257	20230915	144800	176273950	12710	12720	12720	12710	104
258	20230915	144700	174951110	12720	12710	12720	12710	100
259	20230915	144600	173680090	12710	12710	12710	12710	0
260	20230915	144500	173680090	12710	12670	12710	12670	302
261	20230915	144400	169850120	12670	12670	12670	12670	0
262	20230915	144300	169850120	12670	12670	12670	12670	0
263	20230915	144200	169850120	12670	12670	12670	12670	0
264	20230915	144100	169850120	12670	12670	12670	12670	1
265	20230915	144000	169837450	12670	12670	12670	12670	0
266	20230915	143900	169837450	12670	12670	12670	12670	0
267	20230915	143800	169837450	12670	12670	12670	12670	10
268	20230915	143700	169710750	12680	12680	12680	12680	0
269	20230915	143600	169710750	12680	12680	12680	12680	0
270	20230915	143500	169710750	12680	12680	12680	12680	0
271	20230915	143400	169710750	12680	12680	12680	12680	0
272	20230915	143300	169710750	12680	12680	12680	12680	0
273	20230915	143200	169710750	12680	12680	12680	12680	0
274	20230915	143100	169710750	12680	12680	12680	12680	1
275	20230915	143000	169698070	12690	12650	12690	12650	100
276	20230915	142900	168432950	12700	12710	12710	12660	19
277	20230915	142800	168192270	12700	12700	12700	12700	82
278	20230915	142700	167150870	12720	12720	12720	12720	0
279	20230915	142600	167150870	12720	12720	12720	12720	1
280	20230915	142500	167138150	12720	12720	12720	12720	0
281	20230915	142400	167138150	12720	12720	12720	12720	0
282	20230915	142300	167138150	12720	12720	12720	12720	1
283	20230915	142200	167125430	12720	12720	12720	12720	0
284	20230915	142100	167125430	12720	12720	12720	12720	0
285	20230915	142000	167125430	12720	12700	12720	12700	13
286	20230915	141900	166960250	12700	12700	12700	12700	0
287	20230915	141800	166960250	12700	12680	12700	12680	6
288	20230915	141700	166884150	12680	12660	12680	12660	6
289	20230915	141600	166808130	12640	12650	12650	12640	530
290	20230915	141500	160103930	12650	12650	12650	12650	0
291	20230915	141400	160103930	12650	12650	12650	12650	0
292	20230915	141300	160103930	12650	12650	12650	12650	6
293	20230915	141200	160028030	12650	12650	12650	12650	0
294	20230915	141100	160028030	12650	12650	12650	12650	55
295	20230915	141000	159332280	12650	12650	12650	12650	0
296	20230915	140900	159332280	12650	12650	12650	12650	0
297	20230915	140800	159332280	12650	12650	12650	12650	5
298	20230915	140700	159269030	12650	12650	12650	12650	0
299	20230915	140600	159269030	12650	12650	12650	12650	0
300	20230915	140500	159269030	12650	12650	12650	12650	0
301	20230915	140400	159269030	12650	12650	12650	12650	2
302	20230915	140300	159243730	12650	12620	12650	12620	111
303	20230915	140200	157842880	12620	12620	12620	12620	0
304	20230915	140100	157842880	12620	12620	12620	12620	0
305	20230915	140000	157842880	12620	12620	12620	12620	9
306	20230915	135900	157729300	12620	12620	12620	12620	30
307	20230915	135800	157350700	12620	12630	12630	12620	53
308	20230915	135700	156681830	12640	12640	12640	12640	0
309	20230915	135600	156681830	12640	12640	12640	12640	0
310	20230915	135500	156681830	12640	12640	12640	12640	0
311	20230915	135400	156681830	12640	12640	12640	12640	1
312	20230915	135300	156669190	12640	12640	12640	12640	7
313	20230915	135200	156580710	12650	12650	12650	12650	0
314	20230915	135100	156580710	12650	12650	12650	12650	0
315	20230915	135000	156580710	12650	12640	12650	12640	28
316	20230915	134900	156226780	12650	12650	12650	12650	0
317	20230915	134800	156226780	12650	12650	12650	12650	0
318	20230915	134700	156226780	12650	12650	12650	12650	0
319	20230915	134600	156226780	12650	12650	12650	12650	1
320	20230915	134500	156214130	12640	12650	12650	12640	102
321	20230915	134400	154924830	12640	12630	12640	12630	668
322	20230915	134300	146484480	12630	12630	12630	12630	0
323	20230915	134200	146484480	12630	12630	12630	12630	0
324	20230915	134100	146484480	12630	12630	12630	12630	0
325	20230915	134000	146484480	12630	12630	12630	12630	1
326	20230915	133900	146471850	12600	12600	12600	12600	2
327	20230915	133800	146446650	12630	12630	12630	12630	0
328	20230915	133700	146446650	12630	12630	12630	12630	0
329	20230915	133600	146446650	12630	12630	12630	12630	0
330	20230915	133500	146446650	12630	12630	12630	12600	55
331	20230915	133400	145753530	12630	12630	12630	12630	8
332	20230915	133300	145652490	12620	12610	12620	12610	742
333	20230915	133200	136295370	12630	12630	12630	12630	0
334	20230915	133100	136295370	12630	12630	12630	12630	0
335	20230915	133000	136295370	12630	12630	12630	12630	0
336	20230915	132900	136295370	12630	12630	12630	12630	4
337	20230915	132800	136244850	12640	12640	12640	12640	0
338	20230915	132700	136244850	12640	12640	12640	12640	1
339	20230915	132600	136232210	12640	12640	12640	12640	0
340	20230915	132500	136232210	12640	12640	12640	12640	0
341	20230915	132400	136232210	12640	12640	12640	12640	11
342	20230915	132300	136093170	12630	12630	12630	12630	5
343	20230915	132200	136030020	12640	12640	12640	12640	0
344	20230915	132100	136030020	12640	12640	12640	12640	0
345	20230915	132000	136030020	12640	12640	12640	12640	11
346	20230915	131900	135890980	12640	12640	12640	12640	0
347	20230915	131800	135890980	12640	12640	12640	12640	0
348	20230915	131700	135890980	12640	12640	12640	12640	1
349	20230915	131600	135878340	12640	12640	12640	12640	0
350	20230915	131500	135878340	12640	12630	12640	12630	402
351	20230915	131400	130801060	12630	12630	12630	12630	6
352	20230915	131300	130725280	12630	12620	12630	12620	69
353	20230915	131200	129854460	12620	12620	12620	12620	10
354	20230915	131100	129728260	12630	12630	12630	12620	682
355	20230915	131000	121115790	12660	12660	12660	12660	1
356	20230915	130900	121103130	12660	12660	12660	12660	2
357	20230915	130800	121077810	12630	12660	12660	12630	4
358	20230915	130700	121027260	12660	12660	12660	12660	0
359	20230915	130600	121027260	12660	12660	12660	12660	7
360	20230915	130500	120938640	12660	12660	12660	12660	0
361	20230915	130400	120938640	12660	12660	12660	12660	9
362	20230915	130300	120824700	12660	12660	12660	12660	0
363	20230915	130200	120824700	12660	12660	12660	12660	0
364	20230915	130100	120824700	12660	12660	12660	12660	0
365	20230915	130000	120824700	12660	12640	12660	12640	91
366	20230915	125900	119674380	12650	12650	12650	12650	11
367	20230915	125800	119535230	12650	12650	12650	12650	0
368	20230915	125700	119535230	12650	12650	12650	12650	0
369	20230915	125600	119535230	12650	12650	12650	12650	46
370	20230915	125500	118953330	12680	12680	12680	12680	0
371	20230915	125400	118953330	12680	12680	12680	12680	0
372	20230915	125300	118953330	12680	12680	12680	12680	0
373	20230915	125200	118953330	12680	12680	12680	12680	0
374	20230915	125100	118953330	12680	12680	12680	12680	1
375	20230915	125000	118940650	12680	12680	12680	12680	0
376	20230915	124900	118940650	12680	12680	12680	12680	1
377	20230915	124800	118927970	12650	12650	12650	12650	43
378	20230915	124700	118384020	12680	12680	12680	12680	1
379	20230915	124600	118371340	12680	12680	12680	12680	7
380	20230915	124500	118282580	12680	12680	12680	12680	1
381	20230915	124400	118269900	12650	12680	12680	12650	65
382	20230915	124300	117447200	12680	12650	12680	12650	186
383	20230915	124200	115094240	12680	12680	12680	12680	10
384	20230915	124100	114967440	12680	12680	12680	12680	0
385	20230915	124000	114967440	12680	12680	12680	12680	0
386	20230915	123900	114967440	12680	12680	12680	12680	0
387	20230915	123800	114967440	12680	12680	12680	12680	0
388	20230915	123700	114967440	12680	12680	12680	12680	0
389	20230915	123600	114967440	12680	12680	12680	12680	0
390	20230915	123500	114967440	12680	12670	12680	12650	40
391	20230915	123400	114460900	12650	12650	12650	12650	48
392	20230915	123300	113853700	12650	12650	12650	12650	7
393	20230915	123200	113765150	12650	12650	12650	12650	1
394	20230915	123100	113752500	12650	12650	12650	12650	0
395	20230915	123000	113752500	12650	12650	12650	12650	0
396	20230915	122900	113752500	12650	12650	12650	12650	0
397	20230915	122800	113752500	12650	12650	12650	12650	4
398	20230915	122700	113701900	12650	12670	12670	12650	247
399	20230915	122600	110576260	12700	12700	12700	12700	0
400	20230915	122500	110576260	12700	12700	12700	12700	0
401	20230915	122400	110576260	12700	12700	12700	12700	0
402	20230915	122300	110576260	12700	12700	12700	12700	2
403	20230915	122200	110550860	12670	12670	12670	12670	21
404	20230915	122100	110284790	12700	12700	12700	12700	0
405	20230915	122000	110284790	12700	12700	12700	12700	30
406	20230915	121900	109903790	12700	12700	12700	12700	0
407	20230915	121800	109903790	12700	12700	12700	12700	0
408	20230915	121700	109903790	12700	12700	12700	12700	0
409	20230915	121600	109903790	12700	12700	12700	12700	0
410	20230915	121500	109903790	12700	12710	12770	12700	318
411	20230915	121400	105861960	12710	12700	12710	12700	289
412	20230915	121300	102191270	12700	12700	12700	12700	1
413	20230915	121200	102178570	12690	12690	12690	12690	0
414	20230915	121100	102178570	12690	12690	12690	12690	0
415	20230915	121000	102178570	12690	12690	12690	12690	0
416	20230915	120900	102178570	12690	12690	12690	12690	5
417	20230915	120800	102115120	12700	12700	12700	12700	0
418	20230915	120700	102115120	12700	12700	12700	12700	0
419	20230915	120600	102115120	12700	12700	12700	12700	0
420	20230915	120500	102115120	12700	12700	12700	12700	0
421	20230915	120400	102115120	12700	12670	12700	12670	43
422	20230915	120300	101570280	12700	12700	12700	12700	0
423	20230915	120200	101570280	12700	12700	12700	12700	20
424	20230915	120100	101316280	12700	12700	12700	12700	12
425	20230915	120000	101163880	12790	12790	12790	12790	0
426	20230915	115900	101163880	12790	12790	12790	12790	0
427	20230915	115800	101163880	12790	12790	12790	12790	0
428	20230915	115700	101163880	12790	12790	12790	12790	0
429	20230915	115600	101163880	12790	12780	12790	12780	8
430	20230915	115500	101061620	12730	12710	12790	12710	109
431	20230915	115400	99674050	12710	12690	12710	12690	150
432	20230915	115300	97770080	12690	12690	12690	12690	0
433	20230915	115200	97770080	12690	12690	12690	12690	0
434	20230915	115100	97770080	12690	12690	12690	12690	0
435	20230915	115000	97770080	12690	12690	12690	12690	0
436	20230915	114900	97770080	12690	12690	12690	12690	0
437	20230915	114800	97770080	12690	12690	12690	12690	1
438	20230915	114700	97757390	12690	12680	12690	12680	32
439	20230915	114600	97351610	12680	12680	12680	12680	36
440	20230915	114500	96895130	12680	12680	12680	12680	0
441	20230915	114400	96895130	12680	12680	12680	12680	4
442	20230915	114300	96844410	12680	12680	12680	12680	30
443	20230915	114200	96464010	12680	12680	12680	12680	0
444	20230915	114100	96464010	12680	12680	12680	12680	0
445	20230915	114000	96464010	12680	12680	12680	12680	0
446	20230915	113900	96464010	12680	12680	12680	12680	1
447	20230915	113800	96451330	12680	12640	12680	12640	86
448	20230915	113700	95364250	12640	12640	12640	12640	7
449	20230915	113600	95275770	12650	12640	12650	12640	2
450	20230915	113500	95250480	12680	12680	12680	12680	0
451	20230915	113400	95250480	12680	12680	12680	12680	4
452	20230915	113300	95199760	12680	12670	12680	12670	10
453	20230915	113200	95073050	12670	12670	12670	12670	2
454	20230915	113100	95047710	12670	12670	12670	12670	2
455	20230915	113000	95022370	12680	12680	12680	12630	503
456	20230915	112900	88664970	12680	12680	12680	12680	158
457	20230915	112800	86661530	12680	12680	12680	12680	8
458	20230915	112700	86560090	12690	12690	12690	12690	0
459	20230915	112600	86560090	12690	12690	12690	12690	0
460	20230915	112500	86560090	12690	12690	12690	12690	1
461	20230915	112400	86547400	12680	12680	12680	12680	49
462	20230915	112300	85926080	12680	12680	12680	12680	1
463	20230915	112200	85913400	12680	12680	12680	12680	3
464	20230915	112100	85875360	12680	12680	12680	12680	0
465	20230915	112000	85875360	12680	12660	12680	12660	5
466	20230915	111900	85812020	12640	12640	12640	12640	23
467	20230915	111800	85521300	12640	12650	12650	12640	271
468	20230915	111700	82095710	12660	12660	12660	12660	0
469	20230915	111600	82095710	12660	12660	12660	12660	0
470	20230915	111500	82095710	12660	12660	12660	12660	1
471	20230915	111400	82083050	12660	12660	12660	12660	0
472	20230915	111300	82083050	12660	12660	12660	12660	1
473	20230915	111200	82070390	12660	12660	12660	12660	6
474	20230915	111100	81994430	12650	12650	12650	12650	0
475	20230915	111000	81994430	12650	12650	12650	12650	11
476	20230915	110900	81855280	12650	12650	12650	12650	0
477	20230915	110800	81855280	12650	12650	12650	12650	157
478	20230915	110700	79869230	12650	12650	12650	12650	115
479	20230915	110600	78414480	12650	12650	12650	12650	1
480	20230915	110500	78401830	12650	12650	12650	12650	2
481	20230915	110400	78376530	12650	12650	12650	12650	0
482	20230915	110300	78376530	12650	12650	12650	12650	0
483	20230915	110200	78376530	12650	12650	12650	12650	2
484	20230915	110100	78351230	12640	12640	12640	12640	40
485	20230915	110000	77845630	12650	12650	12650	12650	501
486	20230915	105900	71507980	12650	12650	12650	12650	0
487	20230915	105800	71507980	12650	12650	12650	12650	0
488	20230915	105700	71507980	12650	12650	12650	12650	0
489	20230915	105600	71507980	12650	12650	12650	12650	16
490	20230915	105500	71305580	12650	12650	12650	12650	0
491	20230915	105400	71305580	12650	12650	12650	12650	0
492	20230915	105300	71305580	12650	12650	12650	12650	5
493	20230915	105200	71242330	12650	12650	12650	12650	0
494	20230915	105100	71242330	12650	12650	12650	12650	0
495	20230915	105000	71242330	12650	12650	12650	12650	0
496	20230915	104900	71242330	12650	12650	12650	12650	0
497	20230915	104800	71242330	12650	12640	12650	12640	7
498	20230915	104700	71153800	12650	12640	12650	12640	2
499	20230915	104600	71128510	12650	12640	12650	12640	52
500	20230915	104500	70471210	12640	12640	12640	12640	0
501	20230915	104400	70471210	12640	12640	12640	12640	0
502	20230915	104300	70471210	12640	12640	12640	12640	2
503	20230915	104200	70445930	12640	12610	12640	12610	87
504	20230915	104100	69348780	12610	12610	12610	12610	24
505	20230915	104000	69046140	12600	12600	12600	12600	0
506	20230915	103900	69046140	12600	12600	12600	12600	0
507	20230915	103800	69046140	12600	12600	12600	12600	1
508	20230915	103700	69033540	12610	12610	12610	12610	10
509	20230915	103600	68907440	12610	12610	12610	12610	101
510	20230915	103500	67633830	12650	12640	12650	12640	2
511	20230915	103400	67608540	12650	12640	12650	12640	33
512	20230915	103300	67191110	12650	12640	12650	12640	4
513	20230915	103200	67140530	12650	12640	12650	12640	53
514	20230915	103100	66470340	12640	12640	12640	12640	0
515	20230915	103000	66470340	12640	12640	12640	12640	7
516	20230915	102900	66381860	12640	12640	12640	12640	1
517	20230915	102800	66369220	12640	12640	12640	12640	0
518	20230915	102700	66369220	12640	12640	12640	12640	0
519	20230915	102600	66369220	12640	12640	12640	12640	0
520	20230915	102500	66369220	12640	12620	12640	12620	2
521	20230915	102400	66343960	12640	12640	12640	12640	0
522	20230915	102300	66343960	12640	12640	12640	12640	0
523	20230915	102200	66343960	12640	12640	12640	12640	0
524	20230915	102100	66343960	12640	12640	12640	12640	0
525	20230915	102000	66343960	12640	12640	12640	12640	3
526	20230915	101900	66306040	12610	12610	12610	12610	111
527	20230915	101800	64906330	12630	12630	12630	12630	0
528	20230915	101700	64906330	12630	12630	12630	12630	12
529	20230915	101600	64754770	12630	12630	12630	12630	17
530	20230915	101500	64540060	12630	12630	12630	12630	0
531	20230915	101400	64540060	12630	12630	12630	12630	1
532	20230915	101300	64527430	12630	12630	12630	12630	0
533	20230915	101200	64527430	12630	12620	12630	12610	153
534	20230915	101100	62598030	12630	12630	12630	12630	1
535	20230915	101000	62585400	12630	12620	12630	12620	12
536	20230915	100900	62433940	12630	12630	12630	12630	0
537	20230915	100800	62433940	12630	12630	12630	12630	10
538	20230915	100700	62307640	12640	12640	12640	12640	0
539	20230915	100600	62307640	12640	12640	12640	12640	0
540	20230915	100500	62307640	12640	12640	12640	12640	5
541	20230915	100400	62244440	12640	12640	12640	12640	0
542	20230915	100300	62244440	12640	12640	12640	12640	1
543	20230915	100200	62231800	12640	12640	12640	12640	0
544	20230915	100100	62231800	12640	12640	12640	12640	1
545	20230915	100000	62219160	12640	12640	12640	12640	40
546	20230915	095900	61713560	12640	12630	12640	12630	200
547	20230915	095800	59187450	12630	12630	12630	12610	12
548	20230915	095700	59035930	12630	12630	12630	12630	0
549	20230915	095600	59035930	12630	12630	12630	12630	0
550	20230915	095500	59035930	12630	12630	12630	12630	0
551	20230915	095400	59035930	12630	12620	12630	12620	220
552	20230915	095300	56259260	12610	12610	12610	12610	394
553	20230915	095200	51290920	12620	12630	12630	12610	48
554	20230915	095100	50685160	12630	12630	12630	12630	0
555	20230915	095000	50685160	12630	12630	12630	12630	42
556	20230915	094900	50154700	12620	12630	12630	12620	211
557	20230915	094800	47491870	12630	12620	12630	12620	58
558	20230915	094700	46759900	12630	12640	12640	12630	145
559	20230915	094600	44928530	12630	12640	12640	12630	72
560	20230915	094500	44019160	12640	12640	12640	12640	0
561	20230915	094400	44019160	12640	12640	12640	12640	7
562	20230915	094300	43930680	12640	12640	12640	12640	157
563	20230915	094200	41946200	12650	12660	12660	12650	180
564	20230915	094100	39669130	12660	12660	12660	12660	1
565	20230915	094000	39656470	12660	12660	12660	12660	16
566	20230915	093900	39453910	12660	12660	12660	12660	8
567	20230915	093800	39352630	12650	12670	12670	12650	405
568	20230915	093700	34224800	12670	12690	12690	12670	110
569	20230915	093600	32830900	12700	12700	12700	12700	44
570	20230915	093500	32272100	12730	12730	12730	12730	0
571	20230915	093400	32272100	12730	12730	12730	12730	0
572	20230915	093300	32272100	12730	12730	12730	12730	150
573	20230915	093200	30362600	12730	12730	12730	12730	0
574	20230915	093100	30362600	12730	12730	12730	12730	10
575	20230915	093000	30235300	12740	12740	12740	12740	0
576	20230915	092900	30235300	12740	12740	12740	12740	0
577	20230915	092800	30235300	12740	12720	12740	12720	500
578	20230915	092700	23869610	12740	12740	12740	12740	0
579	20230915	092600	23869610	12740	12740	12740	12740	314
580	20230915	092500	19869250	12770	12750	12770	12750	150
581	20230915	092400	17955300	12680	12680	12680	12680	0
582	20230915	092300	17955300	12680	12680	12680	12680	0
583	20230915	092200	17955300	12680	12690	12690	12680	59
584	20230915	092100	17207100	12720	12720	12720	12720	0
585	20230915	092000	17207100	12720	12720	12720	12720	0
586	20230915	091900	17207100	12720	12720	12720	12720	0
587	20230915	091800	17207100	12720	12670	12720	12670	31
588	20230915	091700	16813220	12670	12670	12670	12670	0
589	20230915	091600	16813220	12670	12680	12680	12670	51
590	20230915	091500	16166650	12680	12680	12680	12680	25
591	20230915	091400	15849650	12680	12680	12680	12680	11
592	20230915	091300	15710170	12680	12690	12690	12680	30
593	20230915	091200	15329750	12690	12690	12690	12690	0
594	20230915	091100	15329750	12690	12690	12690	12690	21
595	20230915	091000	15063260	12670	12670	12670	12670	0
596	20230915	090900	15063260	12670	12670	12670	12670	0
597	20230915	090800	15063260	12670	12680	12680	12670	64
598	20230915	090700	14252270	12680	12690	12690	12680	127
599	20230915	090600	12640660	12690	12720	12720	12690	105
600	20230915	090500	11308030	12720	12720	12720	12720	1
601	20230915	090400	11295310	12720	12720	12720	12720	0
602	20230915	090300	11295310	12720	12720	12720	12720	88
603	20230915	090200	10175950	12700	12700	12700	12700	386
604	20230915	090100	5273750	12700	12730	12730	12700	130
605	20230915	090000	3620280	12800	12840	12840	12800	282