KissMeData/002390/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183700	150207120	12710	12710	12710	12710	1361
3	20230922	183600	150207120	12710	12710	12710	12710	0
4	20230922	183500	150207120	12710	12710	12710	12710	0
5	20230922	183400	150207120	12710	12710	12710	12710	0
6	20230922	183300	150207120	12710	12710	12710	12710	0
7	20230922	183200	150207120	12710	12710	12710	12710	0
8	20230922	183100	150207120	12710	12710	12710	12710	0
9	20230922	183000	150207120	12710	12710	12710	12710	0
10	20230922	182900	150207120	12710	12710	12710	12710	0
11	20230922	182800	150207120	12710	12710	12710	12710	0
12	20230922	182700	150207120	12710	12710	12710	12710	0
13	20230922	182600	150207120	12710	12710	12710	12710	0
14	20230922	182500	150207120	12710	12710	12710	12710	0
15	20230922	182400	150207120	12710	12710	12710	12710	0
16	20230922	182300	150207120	12710	12710	12710	12710	0
17	20230922	182200	150207120	12710	12710	12710	12710	0
18	20230922	182100	150207120	12710	12710	12710	12710	0
19	20230922	182000	150207120	12710	12710	12710	12710	0
20	20230922	181900	150207120	12710	12710	12710	12710	0
21	20230922	181800	150207120	12710	12710	12710	12710	0
22	20230922	181700	150207120	12710	12710	12710	12710	0
23	20230922	181600	150207120	12710	12710	12710	12710	0
24	20230922	181500	150207120	12710	12710	12710	12710	0
25	20230922	181400	150207120	12710	12710	12710	12710	0
26	20230922	181300	150207120	12710	12710	12710	12710	0
27	20230922	181200	150207120	12710	12710	12710	12710	0
28	20230922	181100	150207120	12710	12710	12710	12710	0
29	20230922	181000	150207120	12710	12710	12710	12710	0
30	20230922	180900	150207120	12710	12710	12710	12710	0
31	20230922	180800	150207120	12710	12710	12710	12710	0
32	20230922	180700	150207120	12710	12710	12710	12710	1361
33	20230922	180600	150207120	12710	12710	12710	12710	0
34	20230922	180500	150207120	12710	12710	12710	12710	0
35	20230922	180400	150207120	12710	12710	12710	12710	0
36	20230922	180300	150207120	12710	12710	12710	12710	0
37	20230922	180200	150207120	12710	12710	12710	12710	0
38	20230922	180100	150207120	12710	12710	12710	12710	0
39	20230922	180000	150207120	12710	12710	12710	12710	0
40	20230922	175900	150207120	12710	12710	12710	12710	0
41	20230922	175800	150207120	12710	12710	12710	12710	0
42	20230922	175700	150207120	12710	12710	12710	12710	0
43	20230922	175600	150207120	12710	12710	12710	12710	0
44	20230922	175500	150207120	12710	12710	12710	12710	0
45	20230922	175400	150207120	12710	12710	12710	12710	0
46	20230922	175300	150207120	12710	12710	12710	12710	0
47	20230922	175200	150207120	12710	12710	12710	12710	0
48	20230922	175100	150207120	12710	12710	12710	12710	0
49	20230922	175000	150207120	12710	12710	12710	12710	0
50	20230922	174900	150207120	12710	12710	12710	12710	0
51	20230922	174800	150207120	12710	12710	12710	12710	0
52	20230922	174700	150207120	12710	12710	12710	12710	0
53	20230922	174600	150207120	12710	12710	12710	12710	0
54	20230922	174500	150207120	12710	12710	12710	12710	0
55	20230922	174400	150207120	12710	12710	12710	12710	0
56	20230922	174300	150207120	12710	12710	12710	12710	0
57	20230922	174200	150207120	12710	12710	12710	12710	0
58	20230922	174100	150207120	12710	12710	12710	12710	0
59	20230922	174000	150207120	12710	12710	12710	12710	0
60	20230922	173900	150207120	12710	12710	12710	12710	0
61	20230922	173800	150207120	12710	12710	12710	12710	0
62	20230922	173700	150207120	12710	12710	12710	12710	1361
63	20230922	173600	150207120	12710	12710	12710	12710	0
64	20230922	173500	150207120	12710	12710	12710	12710	0
65	20230922	173400	150207120	12710	12710	12710	12710	0
66	20230922	173300	150207120	12710	12710	12710	12710	0
67	20230922	173200	150207120	12710	12710	12710	12710	0
68	20230922	173100	150207120	12710	12710	12710	12710	0
69	20230922	173000	150207120	12710	12710	12710	12710	0
70	20230922	172900	150207120	12710	12710	12710	12710	0
71	20230922	172800	150207120	12710	12710	12710	12710	0
72	20230922	172700	150207120	12710	12710	12710	12710	0
73	20230922	172600	150207120	12710	12710	12710	12710	0
74	20230922	172500	150207120	12710	12710	12710	12710	0
75	20230922	172400	150207120	12710	12710	12710	12710	0
76	20230922	172300	150207120	12710	12710	12710	12710	0
77	20230922	172200	150207120	12710	12710	12710	12710	0
78	20230922	172100	150207120	12710	12710	12710	12710	0
79	20230922	172000	150207120	12710	12710	12710	12710	0
80	20230922	171900	150207120	12710	12710	12710	12710	0
81	20230922	171800	150207120	12710	12710	12710	12710	0
82	20230922	171700	150207120	12710	12710	12710	12710	0
83	20230922	171600	150207120	12710	12710	12710	12710	0
84	20230922	171500	150207120	12710	12710	12710	12710	0
85	20230922	171400	150207120	12710	12710	12710	12710	0
86	20230922	171300	150207120	12710	12710	12710	12710	0
87	20230922	171200	150207120	12710	12710	12710	12710	0
88	20230922	171100	150207120	12710	12710	12710	12710	0
89	20230922	171000	150207120	12710	12710	12710	12710	0
90	20230922	170900	150207120	12710	12710	12710	12710	0
91	20230922	170800	150207120	12710	12710	12710	12710	0
92	20230922	170700	150207120	12710	12710	12710	12710	1361
93	20230922	170600	150207120	12710	12710	12710	12710	0
94	20230922	170500	150207120	12710	12710	12710	12710	0
95	20230922	170400	150207120	12710	12710	12710	12710	0
96	20230922	170300	150207120	12710	12710	12710	12710	0
97	20230922	170200	150207120	12710	12710	12710	12710	0
98	20230922	170100	150207120	12710	12710	12710	12710	0
99	20230922	170000	150207120	12710	12710	12710	12710	0
100	20230922	165900	150207120	12710	12710	12710	12710	0
101	20230922	165800	150207120	12710	12710	12710	12710	0
102	20230922	165700	150207120	12710	12710	12710	12710	0
103	20230922	165600	150207120	12710	12710	12710	12710	0
104	20230922	165500	150207120	12710	12710	12710	12710	0
105	20230922	165400	150207120	12710	12710	12710	12710	0
106	20230922	165300	150207120	12710	12710	12710	12710	0
107	20230922	165200	150207120	12710	12710	12710	12710	0
108	20230922	165100	150207120	12710	12710	12710	12710	0
109	20230922	165000	150207120	12710	12710	12710	12710	0
110	20230922	164900	150207120	12710	12710	12710	12710	0
111	20230922	164800	150207120	12710	12710	12710	12710	0
112	20230922	164700	150207120	12710	12710	12710	12710	0
113	20230922	164600	150207120	12710	12710	12710	12710	0
114	20230922	164500	150207120	12710	12710	12710	12710	0
115	20230922	164400	150207120	12710	12710	12710	12710	0
116	20230922	164300	150207120	12710	12710	12710	12710	0
117	20230922	164200	150207120	12710	12710	12710	12710	0
118	20230922	164100	150207120	12710	12710	12710	12710	0
119	20230922	164000	150207120	12710	12710	12710	12710	0
120	20230922	163900	150207120	12710	12710	12710	12710	0
121	20230922	163800	150207120	12710	12710	12710	12710	0
122	20230922	163700	150207120	12710	12710	12710	12710	1361
123	20230922	163600	150207120	12710	12710	12710	12710	0
124	20230922	163500	150207120	12710	12710	12710	12710	0
125	20230922	163400	150207120	12710	12710	12710	12710	0
126	20230922	163300	150207120	12710	12710	12710	12710	0
127	20230922	163200	150207120	12710	12710	12710	12710	0
128	20230922	163100	150207120	12710	12710	12710	12710	0
129	20230922	163000	150207120	12710	12710	12710	12710	0
130	20230922	162900	150207120	12710	12710	12710	12710	0
131	20230922	162800	150207120	12710	12710	12710	12710	0
132	20230922	162700	150207120	12710	12710	12710	12710	0
133	20230922	162600	150207120	12710	12710	12710	12710	0
134	20230922	162500	150207120	12710	12710	12710	12710	0
135	20230922	162400	150207120	12710	12710	12710	12710	0
136	20230922	162300	150207120	12710	12710	12710	12710	0
137	20230922	162200	150207120	12710	12710	12710	12710	0
138	20230922	162100	150207120	12710	12710	12710	12710	0
139	20230922	162000	150207120	12710	12710	12710	12710	0
140	20230922	161900	150207120	12710	12710	12710	12710	0
141	20230922	161800	150207120	12710	12710	12710	12710	0
142	20230922	161700	150207120	12710	12710	12710	12710	0
143	20230922	161600	150207120	12710	12710	12710	12710	0
144	20230922	161500	150207120	12710	12710	12710	12710	0
145	20230922	161400	150207120	12710	12710	12710	12710	0
146	20230922	161300	150207120	12710	12710	12710	12710	0
147	20230922	161200	150207120	12710	12710	12710	12710	0
148	20230922	161100	150207120	12710	12710	12710	12710	0
149	20230922	161000	150207120	12710	12710	12710	12710	0
150	20230922	160900	150207120	12710	12710	12710	12710	0
151	20230922	160800	150207120	12710	12710	12710	12710	0
152	20230922	160700	150207120	12710	12710	12710	12710	1361
153	20230922	160600	150207120	12710	12710	12710	12710	0
154	20230922	160500	150207120	12710	12710	12710	12710	0
155	20230922	160400	150207120	12710	12710	12710	12710	0
156	20230922	160300	150207120	12710	12710	12710	12710	0
157	20230922	160200	150207120	12710	12710	12710	12710	0
158	20230922	160100	150207120	12710	12710	12710	12710	0
159	20230922	160000	150207120	12710	12710	12710	12710	0
160	20230922	155900	150207120	12710	12710	12710	12710	0
161	20230922	155800	150207120	12710	12710	12710	12710	0
162	20230922	155700	150207120	12710	12710	12710	12710	0
163	20230922	155600	150207120	12710	12710	12710	12710	0
164	20230922	155500	150207120	12710	12710	12710	12710	0
165	20230922	155400	150207120	12710	12710	12710	12710	0
166	20230922	155300	150207120	12710	12710	12710	12710	0
167	20230922	155200	150207120	12710	12710	12710	12710	0
168	20230922	155100	150207120	12710	12710	12710	12710	0
169	20230922	155000	150207120	12710	12710	12710	12710	0
170	20230922	154900	150207120	12710	12710	12710	12710	0
171	20230922	154800	150207120	12710	12710	12710	12710	0
172	20230922	154700	150207120	12710	12710	12710	12710	0
173	20230922	154600	150207120	12710	12710	12710	12710	0
174	20230922	154500	150207120	12710	12710	12710	12710	0
175	20230922	154400	150207120	12710	12710	12710	12710	0
176	20230922	154300	150207120	12710	12710	12710	12710	0
177	20230922	154200	150207120	12710	12710	12710	12710	0
178	20230922	154100	150207120	12710	12710	12710	12710	0
179	20230922	154000	150207120	12710	12710	12710	12710	0
180	20230922	153900	150207120	12710	12710	12710	12710	0
181	20230922	153800	150207120	12710	12710	12710	12710	0
182	20230922	153700	150207120	12710	12710	12710	12710	1361
183	20230922	153600	150207120	12710	12710	12710	12710	0
184	20230922	153500	150207120	12710	12710	12710	12710	0
185	20230922	153400	150207120	12710	12710	12710	12710	0
186	20230922	153300	150207120	12710	12710	12710	12710	0
187	20230922	153200	150207120	12710	12710	12710	12710	0
188	20230922	153100	150207120	12710	12710	12710	12710	0
189	20230922	153000	150207120	12710	12710	12710	12710	1361
190	20230922	152900	132908810	12710	12710	12710	12710	0
191	20230922	152800	132908810	12710	12710	12710	12710	0
192	20230922	152700	132908810	12710	12710	12710	12710	0
193	20230922	152600	132908810	12710	12710	12710	12710	0
194	20230922	152500	132908810	12710	12710	12710	12710	0
195	20230922	152400	132908810	12710	12710	12710	12710	0
196	20230922	152300	132908810	12710	12710	12710	12710	0
197	20230922	152200	132908810	12710	12710	12710	12710	0
198	20230922	152100	132908810	12710	12710	12710	12710	0
199	20230922	152000	132908810	12710	12710	12710	12710	0
200	20230922	151900	132908810	12710	12710	12710	12650	26
201	20230922	151800	132578590	12710	12690	12710	12650	164
202	20230922	151700	130497050	12690	12650	12690	12650	29
203	20230922	151600	130130120	12690	12660	12690	12660	50
204	20230922	151500	129496640	12660	12660	12660	12660	0
205	20230922	151400	129496640	12660	12690	12690	12660	18
206	20230922	151300	129268520	12690	12640	12690	12640	140
207	20230922	151200	127496920	12690	12630	12690	12630	191
208	20230922	151100	125082690	12630	12630	12630	12630	0
209	20230922	151000	125082690	12630	12640	12640	12630	2
210	20230922	150900	125057420	12630	12630	12630	12630	17
211	20230922	150800	124842710	12640	12640	12640	12640	10
212	20230922	150700	124716310	12670	12670	12670	12670	2
213	20230922	150600	124690970	12630	12640	12640	12630	39
214	20230922	150500	124198270	12640	12640	12640	12640	12
215	20230922	150400	124046590	12640	12640	12640	12640	27
216	20230922	150300	123705310	12650	12650	12650	12650	1
217	20230922	150200	123692660	12650	12650	12650	12650	1
218	20230922	150100	123680010	12640	12640	12640	12640	47
219	20230922	150000	123085930	12640	12650	12650	12640	88
220	20230922	145900	121973000	12650	12650	12650	12650	1
221	20230922	145800	121960350	12640	12640	12640	12640	27
222	20230922	145700	121619070	12640	12640	12640	12640	0
223	20230922	145600	121619070	12640	12640	12640	12640	27
224	20230922	145500	121277790	12640	12640	12640	12640	0
225	20230922	145400	121277790	12640	12650	12650	12640	27
226	20230922	145300	120936500	12640	12640	12640	12640	17
227	20230922	145200	120721620	12640	12640	12640	12640	27
228	20230922	145100	120380340	12630	12630	12630	12630	0
229	20230922	145000	120380340	12630	12630	12630	12630	27
230	20230922	144900	120039330	12630	12630	12630	12630	21
231	20230922	144800	119774100	12630	12630	12630	12630	5
232	20230922	144700	119710950	12670	12670	12670	12670	1
233	20230922	144600	119698280	12670	12620	12670	12620	53
234	20230922	144500	119028730	12610	12610	12610	12610	0
235	20230922	144400	119028730	12610	12610	12610	12610	27
236	20230922	144300	118688260	12610	12620	12620	12610	350
237	20230922	144200	114272510	12630	12630	12630	12630	15
238	20230922	144100	114083060	12620	12630	12630	12620	20
239	20230922	144000	113830500	12630	12640	12640	12630	68
240	20230922	143900	112971160	12620	12620	12620	12620	0
241	20230922	143800	112971160	12620	12620	12620	12620	27
242	20230922	143700	112630420	12620	12620	12620	12620	0
243	20230922	143600	112630420	12620	12620	12620	12620	0
244	20230922	143500	112630420	12620	12630	12630	12620	66
245	20230922	143400	111797260	12640	12640	12640	12640	0
246	20230922	143300	111797260	12640	12640	12640	12640	7
247	20230922	143200	111708780	12650	12650	12650	12650	2
248	20230922	143100	111683480	12650	12650	12650	12650	22
249	20230922	143000	111405180	12650	12650	12650	12650	0
250	20230922	142900	111405180	12650	12650	12650	12650	26
251	20230922	142800	111076280	12650	12650	12650	12650	0
252	20230922	142700	111076280	12650	12650	12650	12650	27
253	20230922	142600	110734730	12660	12660	12660	12660	0
254	20230922	142500	110734730	12660	12660	12660	12660	21
255	20230922	142400	110468870	12660	12660	12660	12660	0
256	20230922	142300	110468870	12660	12670	12670	12660	76
257	20230922	142200	109506210	12660	12660	12660	12660	0
258	20230922	142100	109506210	12660	12660	12660	12660	57
259	20230922	142000	108784590	12650	12650	12650	12650	0
260	20230922	141900	108784590	12650	12660	12660	12650	58
261	20230922	141800	108050880	12660	12660	12660	12660	2
262	20230922	141700	108025560	12660	12660	12660	12660	19
263	20230922	141600	107785020	12660	12660	12660	12660	0
264	20230922	141500	107785020	12660	12660	12660	12660	27
265	20230922	141400	107443200	12670	12670	12670	12670	65
266	20230922	141300	106619650	12670	12700	12700	12670	143
267	20230922	141200	104804840	12660	12660	12660	12660	0
268	20230922	141100	104804840	12660	12660	12660	12660	26
269	20230922	141000	104475680	12700	12660	12700	12660	50
270	20230922	140900	103842150	12650	12650	12650	12630	36
271	20230922	140800	103386850	12660	12660	12660	12660	0
272	20230922	140700	103386850	12660	12650	12660	12650	28
273	20230922	140600	103032640	12650	12650	12650	12650	0
274	20230922	140500	103032640	12650	12650	12650	12650	31
275	20230922	140400	102640490	12650	12640	12650	12640	57
276	20230922	140300	101919730	12640	12640	12640	12640	1
277	20230922	140200	101907090	12650	12650	12650	12650	2
278	20230922	140100	101881790	12650	12650	12650	12650	2
279	20230922	140000	101856490	12660	12660	12660	12660	0
280	20230922	135900	101856490	12660	12660	12660	12660	13
281	20230922	135800	101691910	12660	12660	12660	12660	7
282	20230922	135700	101603290	12610	12650	12650	12610	1000
283	20230922	135600	88972310	12650	12660	12660	12650	47
284	20230922	135500	88377560	12660	12660	12660	12660	0
285	20230922	135400	88377560	12660	12660	12660	12660	1
286	20230922	135300	88364900	12720	12660	12720	12660	64
287	20230922	135200	87552710	12660	12660	12670	12660	16
288	20230922	135100	87350010	12650	12650	12650	12650	0
289	20230922	135000	87350010	12650	12650	12650	12650	27
290	20230922	134900	87008460	12650	12650	12650	12650	0
291	20230922	134800	87008460	12650	12650	12650	12650	44
292	20230922	134700	86451860	12650	12650	12650	12650	0
293	20230922	134600	86451860	12650	12650	12650	12650	9
294	20230922	134500	86338010	12650	12650	12650	12650	3
295	20230922	134400	86300060	12650	12670	12670	12650	25
296	20230922	134300	85983790	12660	12650	12670	12650	22
297	20230922	134200	85705460	12670	12670	12670	12650	36
298	20230922	134100	85249880	12670	12660	12670	12660	3
299	20230922	134000	85211890	12650	12640	12650	12640	49
300	20230922	133900	84592300	12640	12640	12640	12640	0
301	20230922	133800	84592300	12640	12650	12650	12640	28
302	20230922	133700	84238370	12650	12650	12650	12650	1
303	20230922	133600	84225720	12650	12650	12650	12650	21
304	20230922	133500	83960070	12650	12650	12650	12650	1
305	20230922	133400	83947420	12650	12650	12650	12640	162
306	20230922	133300	81898380	12650	12650	12650	12650	1
307	20230922	133200	81885730	12650	12670	12670	12650	45
308	20230922	133100	81316440	12650	12650	12650	12650	0
309	20230922	133000	81316440	12650	12650	12650	12650	27
310	20230922	132900	80974890	12650	12650	12650	12650	0
311	20230922	132800	80974890	12650	12650	12650	12650	26
312	20230922	132700	80645990	12660	12660	12660	12660	16
313	20230922	132600	80443430	12660	12660	12660	12660	11
314	20230922	132500	80304170	12670	12670	12670	12670	0
315	20230922	132400	80304170	12670	12650	12670	12650	28
316	20230922	132300	79949950	12660	12660	12660	12660	0
317	20230922	132200	79949950	12660	12660	12660	12660	26
318	20230922	132100	79620790	12670	12670	12670	12670	9
319	20230922	132000	79506760	12670	12670	12670	12670	17
320	20230922	131900	79291370	12670	12670	12670	12670	0
321	20230922	131800	79291370	12670	12670	12670	12670	27
322	20230922	131700	78949280	12700	12700	12700	12700	10
323	20230922	131600	78822280	12700	12700	12700	12700	0
324	20230922	131500	78822280	12700	12670	12700	12670	20
325	20230922	131400	78568350	12660	12660	12660	12660	3
326	20230922	131300	78530370	12650	12660	12660	12650	28
327	20230922	131200	78176160	12650	12650	12650	12650	0
328	20230922	131100	78176160	12650	12660	12660	12650	47
329	20230922	131000	77581410	12660	12660	12660	12660	1
330	20230922	130900	77568750	12660	12660	12660	12660	1
331	20230922	130800	77556090	12650	12650	12650	12650	0
332	20230922	130700	77556090	12650	12650	12650	12650	27
333	20230922	130600	77214540	12650	12650	12650	12650	0
334	20230922	130500	77214540	12650	12650	12650	12650	27
335	20230922	130400	76872990	12670	12670	12670	12670	0
336	20230922	130300	76872990	12670	12650	12670	12640	36
337	20230922	130200	76417830	12640	12640	12640	12640	0
338	20230922	130100	76417830	12640	12640	12640	12640	27
339	20230922	130000	76076550	12640	12640	12640	12640	0
340	20230922	125900	76076550	12640	12640	12640	12640	27
341	20230922	125800	75735270	12650	12650	12650	12650	3
342	20230922	125700	75697320	12650	12650	12650	12640	39
343	20230922	125600	75204230	12650	12650	12650	12650	1
344	20230922	125500	75191580	12640	12640	12640	12640	27
345	20230922	125400	74850300	12650	12650	12650	12650	0
346	20230922	125300	74850300	12650	12660	12660	12650	2
347	20230922	125200	74824990	12640	12650	12650	12640	70
348	20230922	125100	73939840	12650	12650	12650	12650	13
349	20230922	125000	73775390	12650	12650	12650	12650	23
350	20230922	124900	73484440	12650	12650	12650	12650	11
351	20230922	124800	73345290	12650	12650	12650	12650	14
352	20230922	124700	73168190	12650	12650	12650	12650	13
353	20230922	124600	73003740	12650	12650	12650	12650	0
354	20230922	124500	73003740	12650	12650	12650	12650	26
355	20230922	124400	72674840	12660	12660	12660	12660	5
356	20230922	124300	72611540	12650	12650	12650	12650	27
357	20230922	124200	72269990	12660	12660	12660	12660	1
358	20230922	124100	72257330	12660	12660	12660	12660	21
359	20230922	124000	71991470	12680	12680	12680	12680	5
360	20230922	123900	71928070	12650	12650	12650	12650	26
361	20230922	123800	71599170	12650	12650	12650	12650	0
362	20230922	123700	71599170	12650	12650	12650	12650	0
363	20230922	123600	71599170	12650	12670	12680	12650	29
364	20230922	123500	71232270	12660	12660	12660	12660	1
365	20230922	123400	71219610	12650	12650	12650	12650	27
366	20230922	123300	70878060	12650	12670	12670	12650	55
367	20230922	123200	70181750	12670	12670	12670	12670	3
368	20230922	123100	70143740	12670	12670	12670	12670	0
369	20230922	123000	70143740	12670	12650	12670	12650	28
370	20230922	122900	69789520	12650	12650	12650	12650	0
371	20230922	122800	69789520	12650	12660	12660	12650	29
372	20230922	122700	69422650	12650	12650	12650	12650	0
373	20230922	122600	69422650	12650	12650	12650	12650	26
374	20230922	122500	69093750	12650	12650	12650	12650	0
375	20230922	122400	69093750	12650	12650	12650	12650	27
376	20230922	122300	68752200	12650	12650	12650	12650	0
377	20230922	122200	68752200	12650	12650	12650	12650	27
378	20230922	122100	68410650	12650	12650	12650	12650	0
379	20230922	122000	68410650	12650	12660	12660	12650	60
380	20230922	121900	67651480	12660	12660	12660	12660	11
381	20230922	121800	67512220	12650	12660	12660	12650	3
382	20230922	121700	67474250	12650	12650	12650	12650	0
383	20230922	121600	67474250	12650	12650	12650	12650	27
384	20230922	121500	67132700	12650	12650	12650	12650	0
385	20230922	121400	67132700	12650	12650	12650	12650	26
386	20230922	121300	66803800	12650	12650	12650	12650	22
387	20230922	121200	66525500	12660	12660	12660	12650	84
388	20230922	121100	65462130	12650	12660	12660	12650	50
389	20230922	121000	64829460	12660	12660	12660	12650	98
390	20230922	120900	63589000	12680	12660	12680	12650	44
391	20230922	120800	63031620	12660	12660	12660	12660	26
392	20230922	120700	62702460	12670	12670	12670	12670	1
393	20230922	120600	62689790	12670	12670	12670	12670	26
394	20230922	120500	62360370	12670	12670	12670	12670	0
395	20230922	120400	62360370	12670	12670	12670	12670	31
396	20230922	120300	61967600	12680	12680	12680	12680	0
397	20230922	120200	61967600	12680	12670	12680	12670	28
398	20230922	120100	61612830	12670	12670	12670	12670	0
399	20230922	120000	61612830	12670	12680	12680	12670	28
400	20230922	115900	61258060	12670	12670	12670	12670	25
401	20230922	115800	60941310	12670	12670	12670	12670	0
402	20230922	115700	60941310	12670	12670	12670	12670	2
403	20230922	115600	60915970	12660	12660	12660	12660	0
404	20230922	115500	60915970	12660	12670	12670	12660	28
405	20230922	115400	60561470	12670	12660	12670	12660	22
406	20230922	115300	60282940	12660	12660	12660	12660	6
407	20230922	115200	60206980	12660	12660	12660	12660	0
408	20230922	115100	60206980	12660	12660	12660	12650	35
409	20230922	115000	59764150	12660	12660	12660	12660	17
410	20230922	114900	59548930	12660	12660	12660	12660	1
411	20230922	114800	59536270	12670	12670	12670	12670	2
412	20230922	114700	59510930	12670	12670	12670	12670	26
413	20230922	114600	59181510	12680	12680	12680	12680	1
414	20230922	114500	59168830	12680	12690	12690	12680	11
415	20230922	114400	59029250	12680	12680	12680	12680	0
416	20230922	114300	59029250	12680	12690	12690	12680	27
417	20230922	114200	58686880	12690	12690	12690	12690	1
418	20230922	114100	58674190	12680	12680	12680	12680	54
419	20230922	114000	57989470	12680	12680	12680	12680	2
420	20230922	113900	57964110	12680	12680	12680	12680	2
421	20230922	113800	57938750	12670	12670	12670	12670	0
422	20230922	113700	57938750	12670	12670	12670	12670	26
423	20230922	113600	57609330	12670	12670	12670	12670	19
424	20230922	113500	57368600	12660	12670	12670	12660	28
425	20230922	113400	57014110	12670	12670	12670	12670	1
426	20230922	113300	57001440	12670	12670	12670	12670	6
427	20230922	113200	56925420	12650	12650	12650	12650	0
428	20230922	113100	56925420	12650	12650	12650	12650	26
429	20230922	113000	56596520	12650	12690	12700	12650	712
430	20230922	112900	47584430	12680	12690	12690	12680	29
431	20230922	112800	47216460	12700	12700	12700	12700	0
432	20230922	112700	47216460	12700	12700	12700	12700	20
433	20230922	112600	46962460	12700	12700	12700	12700	1
434	20230922	112500	46949760	12700	12700	12700	12700	21
435	20230922	112400	46683060	12710	12710	12710	12710	13
436	20230922	112300	46517830	12710	12710	12710	12710	5
437	20230922	112200	46454280	12720	12720	12720	12720	0
438	20230922	112100	46454280	12720	12730	12730	12720	5
439	20230922	112000	46390670	12730	12730	12730	12730	1
440	20230922	111900	46377940	12730	12730	12730	12730	1
441	20230922	111800	46365210	12690	12690	12690	12690	0
442	20230922	111700	46365210	12690	12690	12690	12690	0
443	20230922	111600	46365210	12690	12690	12690	12690	27
444	20230922	111500	46022580	12700	12700	12700	12700	26
445	20230922	111400	45692380	12690	12690	12690	12690	27
446	20230922	111300	45349750	12700	12700	12700	12700	0
447	20230922	111200	45349750	12700	12690	12700	12690	2
448	20230922	111100	45324360	12690	12690	12690	12690	1
449	20230922	111000	45311670	12690	12690	12690	12680	30
450	20230922	110900	44931240	12690	12690	12690	12690	21
451	20230922	110800	44664750	12690	12690	12690	12690	1
452	20230922	110700	44652060	12780	12780	12780	12780	1
453	20230922	110600	44639280	12780	12690	12780	12690	28
454	20230922	110500	44283780	12700	12700	12700	12700	14
455	20230922	110400	44105980	12690	12700	12700	12690	28
456	20230922	110300	43750650	12700	12700	12700	12700	8
457	20230922	110200	43649050	12700	12700	12700	12700	5
458	20230922	110100	43585550	12700	12700	12700	12700	1
459	20230922	110000	43572850	12690	12700	12700	12690	27
460	20230922	105900	43230210	12700	12700	12700	12700	1
461	20230922	105800	43217510	12700	12690	12700	12690	28
462	20230922	105700	42862180	12690	12690	12690	12690	0
463	20230922	105600	42862180	12690	12690	12690	12690	27
464	20230922	105500	42519550	12700	12700	12700	12700	2
465	20230922	105400	42494150	12700	12700	12700	12700	19
466	20230922	105300	42252850	12700	12700	12700	12700	1
467	20230922	105200	42240150	12690	12690	12690	12690	28
468	20230922	105100	41884830	12690	12690	12690	12690	20
469	20230922	105000	41631030	12690	12700	12700	12690	11
470	20230922	104900	41491390	12690	12690	12690	12690	0
471	20230922	104800	41491390	12690	12700	12700	12690	27
472	20230922	104700	41148750	12690	12680	12690	12680	15
473	20230922	104600	40958410	12680	12680	12680	12680	27
474	20230922	104500	40616050	12690	12690	12690	12690	1
475	20230922	104400	40603360	12690	12680	12690	12680	28
476	20230922	104300	40248310	12690	12690	12690	12690	20
477	20230922	104200	39994510	12690	12700	12700	12690	2
478	20230922	104100	39969120	12690	12690	12690	12690	0
479	20230922	104000	39969120	12690	12680	12690	12680	28
480	20230922	103900	39614070	12690	12690	12690	12690	1
481	20230922	103800	39601380	12680	12680	12680	12680	0
482	20230922	103700	39601380	12680	12690	12690	12680	30
483	20230922	103600	39220950	12690	12690	12690	12690	1
484	20230922	103500	39208260	12680	12690	12690	12680	27
485	20230922	103400	38865890	12680	12680	12680	12680	0
486	20230922	103300	38865890	12680	12690	12690	12680	28
487	20230922	103200	38510840	12680	12680	12680	12680	0
488	20230922	103100	38510840	12680	12680	12680	12680	27
489	20230922	103000	38168480	12690	12690	12690	12690	5
490	20230922	102900	38105030	12680	12680	12680	12680	26
491	20230922	102800	37775350	12690	12690	12690	12690	12
492	20230922	102700	37623070	12690	12690	12690	12690	2
493	20230922	102600	37597690	12700	12700	12700	12700	2
494	20230922	102500	37572290	12700	12690	12700	12680	42
495	20230922	102400	37039540	12690	12680	12690	12680	44
496	20230922	102300	36481400	12690	12690	12690	12690	6
497	20230922	102200	36405260	12700	12700	12700	12700	1
498	20230922	102100	36392560	12680	12680	12680	12680	40
499	20230922	102000	35885360	12690	12690	12690	12690	1
500	20230922	101900	35872670	12690	12680	12690	12680	72
501	20230922	101800	34959480	12690	12690	12690	12690	0
502	20230922	101700	34959480	12690	12690	12690	12690	2
503	20230922	101600	34934100	12700	12700	12700	12700	1
504	20230922	101500	34921400	12690	12690	12690	12690	27
505	20230922	101400	34578770	12700	12700	12700	12700	1
506	20230922	101300	34566070	12690	12700	12700	12690	62
507	20230922	101200	33778930	12710	12730	12730	12710	13
508	20230922	101100	33613670	12740	12740	12740	12740	2
509	20230922	101000	33588190	12710	12710	12710	12710	0
510	20230922	100900	33588190	12710	12710	12710	12710	0
511	20230922	100800	33588190	12710	12710	12710	12710	0
512	20230922	100700	33588190	12710	12710	12710	12710	4
513	20230922	100600	33537350	12700	12790	12790	12700	48
514	20230922	100500	32926590	12800	12800	12800	12800	4
515	20230922	100400	32875390	12800	12800	12800	12800	1
516	20230922	100300	32862590	12780	12780	12780	12780	0
517	20230922	100200	32862590	12780	12780	12780	12780	0
518	20230922	100100	32862590	12780	12780	12780	12780	1
519	20230922	100000	32849810	12780	12780	12780	12780	0
520	20230922	095900	32849810	12780	12780	12780	12780	2
521	20230922	095800	32824250	12790	12800	12800	12790	12
522	20230922	095700	32670740	12800	12790	12800	12790	2
523	20230922	095600	32645150	12800	12800	12800	12800	0
524	20230922	095500	32645150	12800	12800	12800	12800	2
525	20230922	095400	32619550	12800	12800	12800	12800	1
526	20230922	095300	32606750	12790	12790	12790	12790	0
527	20230922	095200	32606750	12790	12800	12800	12790	2
528	20230922	095100	32581160	12810	12810	12810	12800	3
529	20230922	095000	32542740	12830	12830	12830	12830	0
530	20230922	094900	32542740	12830	12830	12830	12830	1
531	20230922	094800	32529910	12790	12790	12790	12790	0
532	20230922	094700	32529910	12790	12790	12790	12790	1
533	20230922	094600	32517120	12830	12830	12830	12830	1
534	20230922	094500	32504290	12840	12840	12840	12840	0
535	20230922	094400	32504290	12840	12840	12840	12840	0
536	20230922	094300	32504290	12840	12840	12840	12840	21
537	20230922	094200	32234650	12840	12840	12840	12840	5
538	20230922	094100	32170450	12840	12840	12840	12840	200
539	20230922	094000	29602450	12840	12840	12840	12840	0
540	20230922	093900	29602450	12840	12840	12840	12840	0
541	20230922	093800	29602450	12840	12840	12840	12840	0
542	20230922	093700	29602450	12840	12840	12840	12840	0
543	20230922	093600	29602450	12840	12840	12840	12840	2
544	20230922	093500	29576770	12720	12720	12720	12720	0
545	20230922	093400	29576770	12720	12720	12720	12720	1
546	20230922	093300	29564050	12950	12950	12950	12950	0
547	20230922	093200	29564050	12950	12950	12950	12950	0
548	20230922	093100	29564050	12950	12690	12950	12690	301
549	20230922	093000	25689550	12680	12680	12680	12680	158
550	20230922	092900	23686110	12690	12680	12690	12680	2
551	20230922	092800	23660740	12680	12680	12680	12680	132
552	20230922	092700	21986980	12700	12700	12700	12700	1
553	20230922	092600	21974280	12690	12690	12700	12690	65
554	20230922	092500	21149420	12690	12710	12710	12690	115
555	20230922	092400	19688510	12700	12720	12720	12700	6
556	20230922	092300	19612270	12720	12720	12720	12720	6
557	20230922	092200	19535950	12710	12710	12710	12710	0
558	20230922	092100	19535950	12710	12710	12710	12710	1
559	20230922	092000	19523240	12700	12700	12700	12700	4
560	20230922	091900	19472440	12700	12700	12700	12700	0
561	20230922	091800	19472440	12700	12700	12700	12700	0
562	20230922	091700	19472440	12700	12700	12700	12700	1
563	20230922	091600	19459740	12690	12690	12690	12690	1
564	20230922	091500	19447050	12690	12690	12690	12690	1
565	20230922	091400	19434360	12690	12690	12690	12690	1
566	20230922	091300	19421670	12690	12690	12690	12690	0
567	20230922	091200	19421670	12690	12690	12690	12690	15
568	20230922	091100	19231320	12690	12700	12700	12690	8
569	20230922	091000	19129790	12690	12670	12690	12670	13
570	20230922	090900	18964950	12660	12650	12660	12650	2
571	20230922	090800	18939640	12640	12640	12640	12640	0
572	20230922	090700	18939640	12640	12620	12640	12620	40
573	20230922	090600	18434480	12620	12650	12650	12600	90
574	20230922	090500	17299040	12650	12670	12670	12650	1135
575	20230922	090400	2939760	12680	12720	12720	12680	149
576	20230922	090300	1047490	12720	12730	12730	12720	5
577	20230922	090200	983860	12720	12710	12720	12710	19
578	20230922	090100	742350	12730	12770	12780	12730	20
579	20230922	090000	487490	12820	12830	12830	12810	38