KissMeData/002810/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183600	108518930	12440	12440	12440	12440	23
3	20230821	183500	108518930	12440	12440	12440	12440	0
4	20230821	183400	108518930	12440	12440	12440	12440	0
5	20230821	183300	108518930	12440	12440	12440	12440	0
6	20230821	183200	108518930	12440	12440	12440	12440	0
7	20230821	183100	108518930	12440	12440	12440	12440	0
8	20230821	183000	108518930	12440	12440	12440	12440	0
9	20230821	182900	108518930	12440	12440	12440	12440	0
10	20230821	182800	108518930	12440	12440	12440	12440	0
11	20230821	182700	108518930	12440	12440	12440	12440	0
12	20230821	182600	108518930	12440	12440	12440	12440	0
13	20230821	182500	108518930	12440	12440	12440	12440	0
14	20230821	182400	108518930	12440	12440	12440	12440	0
15	20230821	182300	108518930	12440	12440	12440	12440	0
16	20230821	182200	108518930	12440	12440	12440	12440	0
17	20230821	182100	108518930	12440	12440	12440	12440	0
18	20230821	182000	108518930	12440	12440	12440	12440	0
19	20230821	181900	108518930	12440	12440	12440	12440	0
20	20230821	181800	108518930	12440	12440	12440	12440	0
21	20230821	181700	108518930	12440	12440	12440	12440	0
22	20230821	181600	108518930	12440	12440	12440	12440	0
23	20230821	181500	108518930	12440	12440	12440	12440	0
24	20230821	181400	108518930	12440	12440	12440	12440	0
25	20230821	181300	108518930	12440	12440	12440	12440	0
26	20230821	181200	108518930	12440	12440	12440	12440	0
27	20230821	181100	108518930	12440	12440	12440	12440	0
28	20230821	181000	108518930	12440	12440	12440	12440	0
29	20230821	180900	108518930	12440	12440	12440	12440	0
30	20230821	180800	108518930	12440	12440	12440	12440	0
31	20230821	180700	108518930	12440	12440	12440	12440	0
32	20230821	180600	108518930	12440	12440	12440	12440	23
33	20230821	180500	108518930	12440	12440	12440	12440	0
34	20230821	180400	108518930	12440	12440	12440	12440	0
35	20230821	180300	108518930	12440	12440	12440	12440	0
36	20230821	180200	108518930	12440	12440	12440	12440	0
37	20230821	180100	108518930	12440	12440	12440	12440	0
38	20230821	180000	108518930	12440	12440	12440	12440	0
39	20230821	175900	108518930	12440	12440	12440	12440	0
40	20230821	175800	108518930	12440	12440	12440	12440	0
41	20230821	175700	108518930	12440	12440	12440	12440	0
42	20230821	175600	108518930	12440	12440	12440	12440	0
43	20230821	175500	108518930	12440	12440	12440	12440	0
44	20230821	175400	108518930	12440	12440	12440	12440	0
45	20230821	175300	108518930	12440	12440	12440	12440	0
46	20230821	175200	108518930	12440	12440	12440	12440	0
47	20230821	175100	108518930	12440	12440	12440	12440	0
48	20230821	175000	108518930	12440	12440	12440	12440	0
49	20230821	174900	108518930	12440	12440	12440	12440	0
50	20230821	174800	108518930	12440	12440	12440	12440	0
51	20230821	174700	108518930	12440	12440	12440	12440	0
52	20230821	174600	108518930	12440	12440	12440	12440	0
53	20230821	174500	108518930	12440	12440	12440	12440	0
54	20230821	174400	108518930	12440	12440	12440	12440	0
55	20230821	174300	108518930	12440	12440	12440	12440	0
56	20230821	174200	108518930	12440	12440	12440	12440	0
57	20230821	174100	108518930	12440	12440	12440	12440	0
58	20230821	174000	108518930	12440	12440	12440	12440	0
59	20230821	173900	108518930	12440	12440	12440	12440	0
60	20230821	173800	108518930	12440	12440	12440	12440	0
61	20230821	173700	108518930	12440	12440	12440	12440	0
62	20230821	173600	108518930	12440	12440	12440	12440	23
63	20230821	173500	108518930	12440	12440	12440	12440	0
64	20230821	173400	108518930	12440	12440	12440	12440	0
65	20230821	173300	108518930	12440	12440	12440	12440	0
66	20230821	173200	108518930	12440	12440	12440	12440	0
67	20230821	173100	108518930	12440	12440	12440	12440	0
68	20230821	173000	108518930	12440	12440	12440	12440	0
69	20230821	172900	108518930	12440	12440	12440	12440	0
70	20230821	172800	108518930	12440	12440	12440	12440	0
71	20230821	172700	108518930	12440	12440	12440	12440	0
72	20230821	172600	108518930	12440	12440	12440	12440	0
73	20230821	172500	108518930	12440	12440	12440	12440	0
74	20230821	172400	108518930	12440	12440	12440	12440	0
75	20230821	172300	108518930	12440	12440	12440	12440	0
76	20230821	172200	108518930	12440	12440	12440	12440	0
77	20230821	172100	108518930	12440	12440	12440	12440	0
78	20230821	172000	108518930	12440	12440	12440	12440	0
79	20230821	171900	108518930	12440	12440	12440	12440	0
80	20230821	171800	108518930	12440	12440	12440	12440	0
81	20230821	171700	108518930	12440	12440	12440	12440	0
82	20230821	171600	108518930	12440	12440	12440	12440	0
83	20230821	171500	108518930	12440	12440	12440	12440	0
84	20230821	171400	108518930	12440	12440	12440	12440	0
85	20230821	171300	108518930	12440	12440	12440	12440	0
86	20230821	171200	108518930	12440	12440	12440	12440	0
87	20230821	171100	108518930	12440	12440	12440	12440	0
88	20230821	171000	108518930	12440	12440	12440	12440	0
89	20230821	170900	108518930	12440	12440	12440	12440	0
90	20230821	170800	108518930	12440	12440	12440	12440	0
91	20230821	170700	108518930	12440	12440	12440	12440	0
92	20230821	170600	108518930	12440	12440	12440	12440	23
93	20230821	170500	108518930	12440	12440	12440	12440	0
94	20230821	170400	108518930	12440	12440	12440	12440	0
95	20230821	170300	108518930	12440	12440	12440	12440	0
96	20230821	170200	108518930	12440	12440	12440	12440	0
97	20230821	170100	108518930	12440	12440	12440	12440	0
98	20230821	170000	108518930	12440	12440	12440	12440	0
99	20230821	165900	108518930	12440	12440	12440	12440	0
100	20230821	165800	108518930	12440	12440	12440	12440	0
101	20230821	165700	108518930	12440	12440	12440	12440	0
102	20230821	165600	108518930	12440	12440	12440	12440	0
103	20230821	165500	108518930	12440	12440	12440	12440	0
104	20230821	165400	108518930	12440	12440	12440	12440	0
105	20230821	165300	108518930	12440	12440	12440	12440	0
106	20230821	165200	108518930	12440	12440	12440	12440	0
107	20230821	165100	108518930	12440	12440	12440	12440	0
108	20230821	165000	108518930	12440	12440	12440	12440	0
109	20230821	164900	108518930	12440	12440	12440	12440	0
110	20230821	164800	108518930	12440	12440	12440	12440	0
111	20230821	164700	108518930	12440	12440	12440	12440	0
112	20230821	164600	108518930	12440	12440	12440	12440	0
113	20230821	164500	108518930	12440	12440	12440	12440	0
114	20230821	164400	108518930	12440	12440	12440	12440	0
115	20230821	164300	108518930	12440	12440	12440	12440	0
116	20230821	164200	108518930	12440	12440	12440	12440	0
117	20230821	164100	108518930	12440	12440	12440	12440	0
118	20230821	164000	108518930	12440	12440	12440	12440	0
119	20230821	163900	108518930	12440	12440	12440	12440	0
120	20230821	163800	108518930	12440	12440	12440	12440	0
121	20230821	163700	108518930	12440	12440	12440	12440	0
122	20230821	163600	108518930	12440	12440	12440	12440	23
123	20230821	163500	108518930	12440	12440	12440	12440	0
124	20230821	163400	108518930	12440	12440	12440	12440	0
125	20230821	163300	108518930	12440	12440	12440	12440	0
126	20230821	163200	108518930	12440	12440	12440	12440	0
127	20230821	163100	108518930	12440	12440	12440	12440	0
128	20230821	163000	108518930	12440	12440	12440	12440	0
129	20230821	162900	108518930	12440	12440	12440	12440	0
130	20230821	162800	108518930	12440	12440	12440	12440	0
131	20230821	162700	108518930	12440	12440	12440	12440	0
132	20230821	162600	108518930	12440	12440	12440	12440	0
133	20230821	162500	108518930	12440	12440	12440	12440	0
134	20230821	162400	108518930	12440	12440	12440	12440	0
135	20230821	162300	108518930	12440	12440	12440	12440	0
136	20230821	162200	108518930	12440	12440	12440	12440	0
137	20230821	162100	108518930	12440	12440	12440	12440	0
138	20230821	162000	108518930	12440	12440	12440	12440	0
139	20230821	161900	108518930	12440	12440	12440	12440	0
140	20230821	161800	108518930	12440	12440	12440	12440	0
141	20230821	161700	108518930	12440	12440	12440	12440	0
142	20230821	161600	108518930	12440	12440	12440	12440	0
143	20230821	161500	108518930	12440	12440	12440	12440	0
144	20230821	161400	108518930	12440	12440	12440	12440	0
145	20230821	161300	108518930	12440	12440	12440	12440	0
146	20230821	161200	108518930	12440	12440	12440	12440	0
147	20230821	161100	108518930	12440	12440	12440	12440	0
148	20230821	161000	108518930	12440	12440	12440	12440	0
149	20230821	160900	108518930	12440	12440	12440	12440	0
150	20230821	160800	108518930	12440	12440	12440	12440	0
151	20230821	160700	108518930	12440	12440	12440	12440	0
152	20230821	160600	108518930	12440	12440	12440	12440	23
153	20230821	160500	108518930	12440	12440	12440	12440	0
154	20230821	160400	108518930	12440	12440	12440	12440	0
155	20230821	160300	108518930	12440	12440	12440	12440	0
156	20230821	160200	108518930	12440	12440	12440	12440	0
157	20230821	160100	108518930	12440	12440	12440	12440	0
158	20230821	160000	108518930	12440	12440	12440	12440	0
159	20230821	155900	108518930	12440	12440	12440	12440	0
160	20230821	155800	108518930	12440	12440	12440	12440	0
161	20230821	155700	108518930	12440	12440	12440	12440	0
162	20230821	155600	108518930	12440	12440	12440	12440	0
163	20230821	155500	108518930	12440	12440	12440	12440	0
164	20230821	155400	108518930	12440	12440	12440	12440	0
165	20230821	155300	108518930	12440	12440	12440	12440	0
166	20230821	155200	108518930	12440	12440	12440	12440	0
167	20230821	155100	108518930	12440	12440	12440	12440	0
168	20230821	155000	108518930	12440	12440	12440	12440	0
169	20230821	154900	108518930	12440	12440	12440	12440	0
170	20230821	154800	108518930	12440	12440	12440	12440	0
171	20230821	154700	108518930	12440	12440	12440	12440	0
172	20230821	154600	108518930	12440	12440	12440	12440	0
173	20230821	154500	108518930	12440	12440	12440	12440	0
174	20230821	154400	108518930	12440	12440	12440	12440	0
175	20230821	154300	108518930	12440	12440	12440	12440	0
176	20230821	154200	108518930	12440	12440	12440	12440	0
177	20230821	154100	108518930	12440	12440	12440	12440	0
178	20230821	154000	108518930	12440	12440	12440	12440	0
179	20230821	153900	108518930	12440	12440	12440	12440	0
180	20230821	153800	108518930	12440	12440	12440	12440	0
181	20230821	153700	108518930	12440	12440	12440	12440	0
182	20230821	153600	108518930	12440	12440	12440	12440	23
183	20230821	153500	108518930	12440	12440	12440	12440	0
184	20230821	153400	108518930	12440	12440	12440	12440	0
185	20230821	153300	108518930	12440	12440	12440	12440	0
186	20230821	153200	108518930	12440	12440	12440	12440	0
187	20230821	153100	108518930	12440	12440	12440	12440	0
188	20230821	153000	108518930	12440	12440	12440	12440	23
189	20230821	152900	108232810	12450	12450	12450	12450	0
190	20230821	152800	108232810	12450	12450	12450	12450	0
191	20230821	152700	108232810	12450	12450	12450	12450	0
192	20230821	152600	108232810	12450	12450	12450	12450	0
193	20230821	152500	108232810	12450	12450	12450	12450	0
194	20230821	152400	108232810	12450	12450	12450	12450	0
195	20230821	152300	108232810	12450	12450	12450	12450	0
196	20230821	152200	108232810	12450	12450	12450	12450	0
197	20230821	152100	108232810	12450	12450	12450	12450	0
198	20230821	152000	108232810	12450	12450	12450	12450	0
199	20230821	151900	108232810	12450	12450	12450	12450	5
200	20230821	151800	108170560	12450	12440	12450	12420	33
201	20230821	151700	107759750	12450	12420	12450	12420	25
202	20230821	151600	107448570	12420	12420	12420	12420	4
203	20230821	151500	107398890	12430	12430	12430	12430	2
204	20230821	151400	107374030	12430	12440	12440	12430	3
205	20230821	151300	107336730	12440	12440	12440	12440	2
206	20230821	151200	107311850	12440	12450	12460	12440	102
207	20230821	151100	106042000	12450	12450	12450	12450	4
208	20230821	151000	105992200	12460	12440	12460	12440	52
209	20230821	150900	105344760	12440	12440	12440	12440	4
210	20230821	150800	105295000	12440	12450	12450	12440	43
211	20230821	150700	104759680	12450	12450	12450	12450	2
212	20230821	150600	104734780	12450	12460	12480	12450	75
213	20230821	150500	103800830	12460	12460	12460	12460	1
214	20230821	150400	103788370	12470	12450	12490	12450	4
215	20230821	150300	103738490	12490	12450	12490	12450	15
216	20230821	150200	103551400	12470	12470	12470	12470	0
217	20230821	150100	103551400	12470	12460	12470	12450	16
218	20230821	150000	103351940	12460	12470	12470	12460	7
219	20230821	145900	103264670	12470	12450	12490	12450	40
220	20230821	145800	102765250	12460	12460	12460	12460	2
221	20230821	145700	102740330	12470	12490	12490	12460	6
222	20230821	145600	102665500	12500	12450	12500	12450	17
223	20230821	145500	102453280	12450	12470	12470	12450	2
224	20230821	145400	102428360	12450	12450	12470	12450	5
225	20230821	145300	102366070	12450	12450	12450	12450	3
226	20230821	145200	102328720	12450	12450	12450	12450	3
227	20230821	145100	102291370	12450	12450	12450	12450	3
228	20230821	145000	102254020	12450	12460	12460	12450	4
229	20230821	144900	102204210	12450	12460	12460	12450	2
230	20230821	144800	102179300	12450	12460	12480	12450	28
231	20230821	144700	101829920	12450	12450	12450	12450	4
232	20230821	144600	101780120	12450	12450	12460	12450	5
233	20230821	144500	101717860	12450	12450	12450	12450	2
234	20230821	144400	101692960	12450	12460	12460	12450	52
235	20230821	144300	101045520	12460	12460	12460	12460	2
236	20230821	144200	101020600	12470	12470	12470	12470	71
237	20230821	144100	100135230	12480	12470	12500	12470	26
238	20230821	144000	99810520	12470	12470	12470	12470	4
239	20230821	143900	99760640	12470	12470	12470	12470	3
240	20230821	143800	99723230	12470	12470	12470	12470	3
241	20230821	143700	99685820	12480	12470	12490	12470	49
242	20230821	143600	99074140	12470	12470	12470	12470	45
243	20230821	143500	98512990	12470	12470	12470	12470	4
244	20230821	143400	98463110	12470	12470	12470	12470	2
245	20230821	143300	98438170	12470	12470	12470	12470	4
246	20230821	143200	98388290	12470	12470	12470	12470	4
247	20230821	143100	98338410	12470	12470	12470	12470	0
248	20230821	143000	98338410	12470	12490	12500	12470	53
249	20230821	142900	97676600	12480	12480	12480	12480	1
250	20230821	142800	97664120	12480	12480	12480	12480	2
251	20230821	142700	97639160	12480	12480	12480	12480	1
252	20230821	142600	97626680	12490	12490	12490	12490	0
253	20230821	142500	97626680	12490	12490	12490	12490	0
254	20230821	142400	97626680	12490	12490	12490	12490	5
255	20230821	142300	97564230	12490	12490	12490	12490	28
256	20230821	142200	97214510	12490	12490	12490	12490	0
257	20230821	142100	97214510	12490	12490	12490	12490	0
258	20230821	142000	97214510	12490	12490	12490	12490	0
259	20230821	141900	97214510	12490	12490	12500	12490	220
260	20230821	141800	94466700	12500	12500	12500	12500	0
261	20230821	141700	94466700	12500	12500	12500	12500	0
262	20230821	141600	94466700	12500	12500	12500	12500	0
263	20230821	141500	94466700	12500	12500	12500	12500	0
264	20230821	141400	94466700	12500	12500	12500	12500	0
265	20230821	141300	94466700	12500	12500	12500	12500	0
266	20230821	141200	94466700	12500	12500	12500	12500	0
267	20230821	141100	94466700	12500	12500	12500	12500	0
268	20230821	141000	94466700	12500	12500	12500	12500	555
269	20230821	140900	87529200	12500	12500	12500	12500	21
270	20230821	140800	87266700	12510	12510	12510	12510	0
271	20230821	140700	87266700	12510	12510	12510	12510	4
272	20230821	140600	87216660	12510	12510	12510	12510	0
273	20230821	140500	87216660	12510	12510	12510	12510	1
274	20230821	140400	87204150	12510	12510	12510	12510	0
275	20230821	140300	87204150	12510	12510	12510	12510	1
276	20230821	140200	87191640	12520	12520	12520	12520	0
277	20230821	140100	87191640	12520	12510	12520	12510	52
278	20230821	140000	86540700	12500	12500	12500	12500	109
279	20230821	135900	85178200	12510	12510	12510	12510	0
280	20230821	135800	85178200	12510	12510	12510	12510	1
281	20230821	135700	85165690	12520	12500	12520	12500	12
282	20230821	135600	85015530	12500	12500	12500	12500	1
283	20230821	135500	85003030	12500	12500	12500	12500	0
284	20230821	135400	85003030	12500	12500	12500	12500	3
285	20230821	135300	84965530	12500	12500	12500	12500	1
286	20230821	135200	84953030	12500	12500	12500	12500	2
287	20230821	135100	84928030	12500	12500	12500	12500	6
288	20230821	135000	84853030	12480	12480	12480	12480	0
289	20230821	134900	84853030	12480	12480	12480	12480	0
290	20230821	134800	84853030	12480	12480	12480	12480	0
291	20230821	134700	84853030	12480	12480	12480	12480	0
292	20230821	134600	84853030	12480	12480	12480	12480	75
293	20230821	134500	83917030	12500	12500	12500	12500	23
294	20230821	134400	83629530	12500	12500	12500	12500	0
295	20230821	134300	83629530	12500	12500	12500	12500	0
296	20230821	134200	83629530	12500	12510	12510	12500	26
297	20230821	134100	83304520	12510	12510	12510	12510	1
298	20230821	134000	83292010	12510	12510	12510	12510	7
299	20230821	133900	83204440	12510	12510	12510	12510	0
300	20230821	133800	83204440	12510	12510	12510	12510	0
301	20230821	133700	83204440	12510	12500	12510	12500	13
302	20230821	133600	83041900	12500	12500	12500	12500	0
303	20230821	133500	83041900	12500	12500	12500	12500	0
304	20230821	133400	83041900	12500	12500	12500	12500	16
305	20230821	133300	82841900	12490	12490	12490	12490	2
306	20230821	133200	82816920	12500	12500	12500	12500	0
307	20230821	133100	82816920	12500	12500	12500	12500	0
308	20230821	133000	82816920	12500	12500	12500	12500	0
309	20230821	132900	82816920	12500	12500	12500	12500	1
310	20230821	132800	82804420	12510	12510	12510	12500	33
311	20230821	132700	82391610	12500	12500	12500	12500	2
312	20230821	132600	82366610	12520	12520	12520	12520	0
313	20230821	132500	82366610	12520	12520	12520	12520	0
314	20230821	132400	82366610	12520	12520	12520	12520	0
315	20230821	132300	82366610	12520	12520	12520	12520	0
316	20230821	132200	82366610	12520	12500	12520	12500	31
317	20230821	132100	81979050	12480	12480	12480	12480	2
318	20230821	132000	81954090	12510	12510	12510	12510	0
319	20230821	131900	81954090	12510	12500	12510	12500	26
320	20230821	131800	81628960	12500	12490	12500	12490	2
321	20230821	131700	81603970	12500	12500	12500	12500	0
322	20230821	131600	81603970	12500	12500	12500	12500	0
323	20230821	131500	81603970	12500	12500	12500	12500	0
324	20230821	131400	81603970	12500	12500	12500	12500	0
325	20230821	131300	81603970	12500	12490	12500	12490	10
326	20230821	131200	81478980	12490	12490	12490	12490	0
327	20230821	131100	81478980	12490	12480	12490	12480	3
328	20230821	131000	81441530	12490	12490	12500	12480	49
329	20230821	130900	80829360	12500	12490	12500	12490	98
330	20230821	130800	79605300	12500	12470	12500	12470	61
331	20230821	130700	78843420	12470	12470	12470	12470	0
332	20230821	130600	78843420	12470	12470	12470	12470	0
333	20230821	130500	78843420	12470	12470	12470	12470	0
334	20230821	130400	78843420	12470	12470	12470	12470	15
335	20230821	130300	78656370	12470	12470	12470	12470	52
336	20230821	130200	78007930	12470	12470	12470	12470	0
337	20230821	130100	78007930	12470	12470	12470	12470	0
338	20230821	130000	78007930	12470	12470	12470	12470	0
339	20230821	125900	78007930	12470	12470	12470	12470	0
340	20230821	125800	78007930	12470	12470	12470	12470	0
341	20230821	125700	78007930	12470	12470	12470	12470	0
342	20230821	125600	78007930	12470	12470	12470	12470	13
343	20230821	125500	77845820	12470	12470	12470	12470	0
344	20230821	125400	77845820	12470	12470	12470	12470	59
345	20230821	125300	77110090	12470	12470	12470	12470	0
346	20230821	125200	77110090	12470	12470	12470	12470	0
347	20230821	125100	77110090	12470	12470	12470	12470	0
348	20230821	125000	77110090	12470	12470	12470	12470	0
349	20230821	124900	77110090	12470	12470	12470	12470	0
350	20230821	124800	77110090	12470	12470	12470	12470	0
351	20230821	124700	77110090	12470	12470	12470	12470	0
352	20230821	124600	77110090	12470	12460	12470	12460	4
353	20230821	124500	77060230	12470	12470	12470	12470	69
354	20230821	124400	76199800	12470	12470	12470	12470	52
355	20230821	124300	75551360	12470	12470	12470	12470	0
356	20230821	124200	75551360	12470	12470	12470	12470	0
357	20230821	124100	75551360	12470	12470	12470	12470	0
358	20230821	124000	75551360	12470	12470	12470	12470	0
359	20230821	123900	75551360	12470	12470	12470	12470	0
360	20230821	123800	75551360	12470	12470	12470	12470	0
361	20230821	123700	75551360	12470	12470	12470	12470	0
362	20230821	123600	75551360	12470	12470	12470	12470	0
363	20230821	123500	75551360	12470	12470	12470	12470	0
364	20230821	123400	75551360	12470	12470	12470	12470	0
365	20230821	123300	75551360	12470	12470	12470	12470	0
366	20230821	123200	75551360	12470	12470	12470	12470	1
367	20230821	123100	75538890	12470	12460	12470	12460	11
368	20230821	123000	75401740	12480	12480	12480	12480	0
369	20230821	122900	75401740	12480	12460	12480	12460	17
370	20230821	122800	75189750	12470	12470	12470	12470	1
371	20230821	122700	75177280	12470	12460	12470	12460	84
372	20230821	122600	74130520	12460	12460	12460	12460	0
373	20230821	122500	74130520	12460	12460	12460	12460	0
374	20230821	122400	74130520	12460	12460	12460	12460	0
375	20230821	122300	74130520	12460	12460	12460	12460	0
376	20230821	122200	74130520	12460	12460	12460	12460	0
377	20230821	122100	74130520	12460	12460	12460	12460	0
378	20230821	122000	74130520	12460	12460	12460	12460	0
379	20230821	121900	74130520	12460	12450	12460	12450	4
380	20230821	121800	74080690	12460	12460	12460	12460	0
381	20230821	121700	74080690	12460	12460	12460	12460	0
382	20230821	121600	74080690	12460	12460	12460	12460	0
383	20230821	121500	74080690	12460	12460	12460	12460	0
384	20230821	121400	74080690	12460	12460	12460	12460	0
385	20230821	121300	74080690	12460	12460	12460	12460	0
386	20230821	121200	74080690	12460	12460	12460	12460	0
387	20230821	121100	74080690	12460	12460	12460	12460	12
388	20230821	121000	73931170	12410	12410	12410	12410	6
389	20230821	120900	73856710	12470	12470	12470	12440	20
390	20230821	120800	73607340	12430	12430	12430	12430	1
391	20230821	120700	73594910	12480	12480	12480	12480	0
392	20230821	120600	73594910	12480	12480	12480	12480	0
393	20230821	120500	73594910	12480	12480	12480	12480	0
394	20230821	120400	73594910	12480	12420	12480	12420	172
395	20230821	120300	71455760	12470	12470	12470	12470	0
396	20230821	120200	71455760	12470	12470	12470	12470	0
397	20230821	120100	71455760	12470	12470	12470	12470	0
398	20230821	120000	71455760	12470	12470	12470	12470	1
399	20230821	115900	71443290	12410	12400	12410	12400	54
400	20230821	115800	70773170	12400	12400	12400	12400	0
401	20230821	115700	70773170	12400	12400	12400	12400	0
402	20230821	115600	70773170	12400	12400	12400	12400	2
403	20230821	115500	70748370	12410	12410	12410	12410	0
404	20230821	115400	70748370	12410	12410	12410	12410	0
405	20230821	115300	70748370	12410	12410	12410	12410	141
406	20230821	115200	68998560	12450	12450	12450	12450	1
407	20230821	115100	68986110	12460	12450	12460	12450	25
408	20230821	115000	68674620	12450	12450	12450	12450	24
409	20230821	114900	68375820	12460	12460	12460	12460	0
410	20230821	114800	68375820	12460	12460	12460	12460	28
411	20230821	114700	68026940	12460	12460	12460	12460	0
412	20230821	114600	68026940	12460	12460	12460	12460	0
413	20230821	114500	68026940	12460	12460	12460	12460	0
414	20230821	114400	68026940	12460	12460	12460	12460	11
415	20230821	114300	67889880	12470	12470	12470	12470	0
416	20230821	114200	67889880	12470	12470	12470	12470	0
417	20230821	114100	67889880	12470	12470	12470	12470	0
418	20230821	114000	67889880	12470	12470	12470	12470	0
419	20230821	113900	67889880	12470	12470	12470	12470	0
420	20230821	113800	67889880	12470	12470	12470	12470	0
421	20230821	113700	67889880	12470	12470	12470	12470	0
422	20230821	113600	67889880	12470	12470	12470	12470	0
423	20230821	113500	67889880	12470	12470	12470	12470	0
424	20230821	113400	67889880	12470	12470	12470	12470	49
425	20230821	113300	67278850	12450	12470	12470	12450	2
426	20230821	113200	67253930	12470	12430	12470	12430	35
427	20230821	113100	66817970	12450	12450	12450	12450	0
428	20230821	113000	66817970	12450	12450	12450	12450	0
429	20230821	112900	66817970	12450	12450	12450	12420	9
430	20230821	112800	66705950	12440	12410	12440	12410	131
431	20230821	112700	65078310	12410	12410	12410	12410	0
432	20230821	112600	65078310	12410	12410	12410	12410	0
433	20230821	112500	65078310	12410	12410	12410	12410	69
434	20230821	112400	64222020	12410	12410	12410	12410	0
435	20230821	112300	64222020	12410	12410	12410	12410	0
436	20230821	112200	64222020	12410	12410	12410	12410	0
437	20230821	112100	64222020	12410	12400	12410	12400	22
438	20230821	112000	63949210	12400	12400	12400	12400	0
439	20230821	111900	63949210	12400	12400	12400	12400	40
440	20230821	111800	63453210	12400	12400	12400	12400	66
441	20230821	111700	62634810	12410	12390	12410	12390	6
442	20230821	111600	62560410	12400	12400	12400	12400	1
443	20230821	111500	62548010	12400	12380	12400	12380	985
444	20230821	111400	50351810	12380	12380	12380	12380	16
445	20230821	111300	50153730	12380	12380	12380	12380	122
446	20230821	111200	48643370	12370	12370	12370	12370	0
447	20230821	111100	48643370	12370	12370	12370	12370	0
448	20230821	111000	48643370	12370	12370	12370	12370	20
449	20230821	110900	48395970	12380	12380	12380	12380	65
450	20230821	110800	47591270	12380	12380	12380	12380	0
451	20230821	110700	47591270	12380	12380	12380	12380	1
452	20230821	110600	47578890	12370	12370	12370	12370	0
453	20230821	110500	47578890	12370	12370	12370	12370	10
454	20230821	110400	47455190	12380	12380	12380	12380	0
455	20230821	110300	47455190	12380	12380	12380	12380	0
456	20230821	110200	47455190	12380	12380	12380	12380	1
457	20230821	110100	47442810	12370	12370	12370	12370	0
458	20230821	110000	47442810	12370	12370	12370	12370	2
459	20230821	105900	47418070	12370	12370	12370	12370	0
460	20230821	105800	47418070	12370	12370	12370	12370	0
461	20230821	105700	47418070	12370	12380	12380	12370	81
462	20230821	105600	46416090	12370	12370	12370	12370	0
463	20230821	105500	46416090	12370	12370	12370	12370	0
464	20230821	105400	46416090	12370	12370	12370	12370	0
465	20230821	105300	46416090	12370	12370	12370	12370	0
466	20230821	105200	46416090	12370	12370	12370	12370	90
467	20230821	105100	45302790	12370	12370	12370	12370	0
468	20230821	105000	45302790	12370	12370	12370	12370	0
469	20230821	104900	45302790	12370	12370	12370	12370	0
470	20230821	104800	45302790	12370	12370	12370	12370	0
471	20230821	104700	45302790	12370	12370	12370	12370	245
472	20230821	104600	42272140	12380	12380	12380	12380	161
473	20230821	104500	40278960	12390	12390	12390	12390	951
474	20230821	104400	28496070	12390	12390	12390	12390	172
475	20230821	104300	26364990	12390	12400	12400	12390	100
476	20230821	104200	25125150	12410	12410	12410	12410	0
477	20230821	104100	25125150	12410	12410	12410	12410	0
478	20230821	104000	25125150	12410	12410	12410	12410	0
479	20230821	103900	25125150	12410	12410	12410	12410	0
480	20230821	103800	25125150	12410	12410	12410	12410	2
481	20230821	103700	25100330	12400	12400	12400	12400	0
482	20230821	103600	25100330	12400	12400	12400	12400	0
483	20230821	103500	25100330	12400	12400	12400	12400	0
484	20230821	103400	25100330	12400	12400	12400	12400	4
485	20230821	103300	25050730	12410	12410	12410	12410	0
486	20230821	103200	25050730	12410	12410	12410	12410	0
487	20230821	103100	25050730	12410	12410	12410	12410	0
488	20230821	103000	25050730	12410	12410	12410	12410	0
489	20230821	102900	25050730	12410	12410	12410	12410	0
490	20230821	102800	25050730	12410	12410	12410	12410	0
491	20230821	102700	25050730	12410	12410	12410	12410	0
492	20230821	102600	25050730	12410	12410	12410	12410	51
493	20230821	102500	24417820	12410	12410	12410	12410	0
494	20230821	102400	24417820	12410	12410	12410	12410	0
495	20230821	102300	24417820	12410	12410	12410	12410	0
496	20230821	102200	24417820	12410	12410	12410	12410	1
497	20230821	102100	24405410	12410	12410	12410	12410	0
498	20230821	102000	24405410	12410	12410	12410	12410	1
499	20230821	101900	24393000	12390	12390	12390	12390	0
500	20230821	101800	24393000	12390	12390	12390	12390	0
501	20230821	101700	24393000	12390	12390	12390	12390	0
502	20230821	101600	24393000	12390	12390	12390	12390	0
503	20230821	101500	24393000	12390	12400	12400	12390	402
504	20230821	101400	19409200	12390	12390	12390	12390	0
505	20230821	101300	19409200	12390	12390	12390	12390	0
506	20230821	101200	19409200	12390	12400	12400	12390	198
507	20230821	101100	16955970	12400	12400	12400	12400	0
508	20230821	101000	16955970	12400	12410	12410	12400	797
509	20230821	100900	7073060	12430	12430	12430	12430	8
510	20230821	100800	6973620	12430	12430	12430	12430	0
511	20230821	100700	6973620	12430	12430	12430	12430	0
512	20230821	100600	6973620	12430	12430	12430	12430	0
513	20230821	100500	6973620	12430	12430	12430	12430	0
514	20230821	100400	6973620	12430	12430	12430	12430	1
515	20230821	100300	6961190	12430	12430	12430	12430	55
516	20230821	100200	6277540	12400	12400	12400	12400	0
517	20230821	100100	6277540	12400	12400	12400	12400	0
518	20230821	100000	6277540	12400	12400	12400	12400	0
519	20230821	095900	6277540	12400	12400	12400	12400	0
520	20230821	095800	6277540	12400	12400	12400	12400	0
521	20230821	095700	6277540	12400	12400	12400	12400	0
522	20230821	095600	6277540	12400	12400	12400	12400	0
523	20230821	095500	6277540	12400	12400	12400	12400	0
524	20230821	095400	6277540	12400	12400	12400	12400	0
525	20230821	095300	6277540	12400	12420	12420	12400	29
526	20230821	095200	5917870	12430	12430	12430	12430	0
527	20230821	095100	5917870	12430	12430	12430	12430	0
528	20230821	095000	5917870	12430	12430	12430	12430	0
529	20230821	094900	5917870	12430	12420	12430	12420	29
530	20230821	094800	5557510	12400	12400	12400	12400	0
531	20230821	094700	5557510	12400	12400	12400	12400	0
532	20230821	094600	5557510	12400	12400	12400	12400	27
533	20230821	094500	5222710	12430	12430	12430	12430	21
534	20230821	094400	4961680	12430	12430	12430	12430	0
535	20230821	094300	4961680	12430	12430	12430	12430	0
536	20230821	094200	4961680	12430	12430	12430	12430	0
537	20230821	094100	4961680	12430	12430	12430	12430	0
538	20230821	094000	4961680	12430	12430	12430	12430	0
539	20230821	093900	4961680	12430	12430	12430	12430	0
540	20230821	093800	4961680	12430	12430	12430	12430	1
541	20230821	093700	4949250	12430	12430	12430	12430	0
542	20230821	093600	4949250	12430	12430	12430	12430	0
543	20230821	093500	4949250	12430	12430	12430	12430	1
544	20230821	093400	4936820	12440	12440	12440	12440	0
545	20230821	093300	4936820	12440	12440	12440	12440	0
546	20230821	093200	4936820	12440	12440	12440	12440	0
547	20230821	093100	4936820	12440	12440	12440	12440	0
548	20230821	093000	4936820	12440	12440	12440	12440	1
549	20230821	092900	4924380	12440	12440	12440	12440	1
550	20230821	092800	4911940	12440	12440	12440	12440	1
551	20230821	092700	4899500	12440	12440	12440	12440	2
552	20230821	092600	4874620	12440	12440	12440	12440	1
553	20230821	092500	4862180	12440	12440	12440	12440	1
554	20230821	092400	4849740	12440	12440	12440	12440	1
555	20230821	092300	4837300	12440	12440	12440	12440	1
556	20230821	092200	4824860	12440	12440	12440	12440	2
557	20230821	092100	4799980	12430	12440	12440	12430	2
558	20230821	092000	4775110	12420	12430	12430	12420	2
559	20230821	091900	4750260	12440	12410	12440	12410	47
560	20230821	091800	4166960	12410	12410	12410	12410	2
561	20230821	091700	4142140	12410	12410	12410	12410	3
562	20230821	091600	4104910	12410	12410	12410	12410	9
563	20230821	091500	3993220	12410	12410	12410	12410	3
564	20230821	091400	3955990	12410	12400	12410	12400	13
565	20230821	091300	3794780	12400	12400	12400	12400	4
566	20230821	091200	3745180	12400	12400	12400	12400	2
567	20230821	091100	3720380	12400	12400	12400	12400	2
568	20230821	091000	3695580	12400	12400	12400	12400	1
569	20230821	090900	3683180	12400	12400	12400	12400	9
570	20230821	090800	3571580	12400	12400	12400	12400	3
571	20230821	090700	3534380	12400	12400	12400	12400	3
572	20230821	090600	3497180	12400	12400	12400	12400	4
573	20230821	090500	3447580	12410	12400	12410	12400	202
574	20230821	090400	942320	12400	12400	12400	12390	22
575	20230821	090300	669720	12400	12400	12400	12400	3
576	20230821	090200	632520	12400	12400	12400	12400	3
577	20230821	090100	595320	12400	12400	12400	12400	2
578	20230821	090000	570520	12400	12410	12410	12400	46