KissMeData/002810/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183600	189982110	12680	12680	12680	12680	152
3	20230921	183500	189982110	12680	12680	12680	12680	0
4	20230921	183400	189982110	12680	12680	12680	12680	0
5	20230921	183300	189982110	12680	12680	12680	12680	0
6	20230921	183200	189982110	12680	12680	12680	12680	0
7	20230921	183100	189982110	12680	12680	12680	12680	0
8	20230921	183000	189982110	12680	12680	12680	12680	0
9	20230921	182900	189982110	12680	12680	12680	12680	0
10	20230921	182800	189982110	12680	12680	12680	12680	0
11	20230921	182700	189982110	12680	12680	12680	12680	0
12	20230921	182600	189982110	12680	12680	12680	12680	0
13	20230921	182500	189982110	12680	12680	12680	12680	0
14	20230921	182400	189982110	12680	12680	12680	12680	0
15	20230921	182300	189982110	12680	12680	12680	12680	0
16	20230921	182200	189982110	12680	12680	12680	12680	0
17	20230921	182100	189982110	12680	12680	12680	12680	0
18	20230921	182000	189982110	12680	12680	12680	12680	0
19	20230921	181900	189982110	12680	12680	12680	12680	0
20	20230921	181800	189982110	12680	12680	12680	12680	0
21	20230921	181700	189982110	12680	12680	12680	12680	0
22	20230921	181600	189982110	12680	12680	12680	12680	0
23	20230921	181500	189982110	12680	12680	12680	12680	0
24	20230921	181400	189982110	12680	12680	12680	12680	0
25	20230921	181300	189982110	12680	12680	12680	12680	0
26	20230921	181200	189982110	12680	12680	12680	12680	0
27	20230921	181100	189982110	12680	12680	12680	12680	0
28	20230921	181000	189982110	12680	12680	12680	12680	0
29	20230921	180900	189982110	12680	12680	12680	12680	0
30	20230921	180800	189982110	12680	12680	12680	12680	0
31	20230921	180700	189982110	12680	12680	12680	12680	0
32	20230921	180600	189982110	12680	12680	12680	12680	152
33	20230921	180500	189982110	12680	12680	12680	12680	0
34	20230921	180400	189982110	12680	12680	12680	12680	0
35	20230921	180300	189982110	12680	12680	12680	12680	0
36	20230921	180200	189982110	12680	12680	12680	12680	0
37	20230921	180100	189982110	12680	12680	12680	12680	0
38	20230921	180000	189982110	12680	12680	12680	12680	0
39	20230921	175900	189982110	12680	12680	12680	12680	0
40	20230921	175800	189982110	12680	12680	12680	12680	0
41	20230921	175700	189982110	12680	12680	12680	12680	0
42	20230921	175600	189982110	12680	12680	12680	12680	0
43	20230921	175500	189982110	12680	12680	12680	12680	0
44	20230921	175400	189982110	12680	12680	12680	12680	0
45	20230921	175300	189982110	12680	12680	12680	12680	0
46	20230921	175200	189982110	12680	12680	12680	12680	0
47	20230921	175100	189982110	12680	12680	12680	12680	0
48	20230921	175000	189982110	12680	12680	12680	12680	0
49	20230921	174900	189982110	12680	12680	12680	12680	0
50	20230921	174800	189982110	12680	12680	12680	12680	0
51	20230921	174700	189982110	12680	12680	12680	12680	0
52	20230921	174600	189982110	12680	12680	12680	12680	0
53	20230921	174500	189982110	12680	12680	12680	12680	0
54	20230921	174400	189982110	12680	12680	12680	12680	0
55	20230921	174300	189982110	12680	12680	12680	12680	0
56	20230921	174200	189982110	12680	12680	12680	12680	0
57	20230921	174100	189982110	12680	12680	12680	12680	0
58	20230921	174000	189982110	12680	12680	12680	12680	0
59	20230921	173900	189982110	12680	12680	12680	12680	0
60	20230921	173800	189982110	12680	12680	12680	12680	0
61	20230921	173700	189982110	12680	12680	12680	12680	0
62	20230921	173600	189982110	12680	12680	12680	12680	152
63	20230921	173500	189982110	12680	12680	12680	12680	0
64	20230921	173400	189982110	12680	12680	12680	12680	0
65	20230921	173300	189982110	12680	12680	12680	12680	0
66	20230921	173200	189982110	12680	12680	12680	12680	0
67	20230921	173100	189982110	12680	12680	12680	12680	0
68	20230921	173000	189982110	12680	12680	12680	12680	0
69	20230921	172900	189982110	12680	12680	12680	12680	0
70	20230921	172800	189982110	12680	12680	12680	12680	0
71	20230921	172700	189982110	12680	12680	12680	12680	0
72	20230921	172600	189982110	12680	12680	12680	12680	0
73	20230921	172500	189982110	12680	12680	12680	12680	0
74	20230921	172400	189982110	12680	12680	12680	12680	0
75	20230921	172300	189982110	12680	12680	12680	12680	0
76	20230921	172200	189982110	12680	12680	12680	12680	0
77	20230921	172100	189982110	12680	12680	12680	12680	0
78	20230921	172000	189982110	12680	12680	12680	12680	0
79	20230921	171900	189982110	12680	12680	12680	12680	0
80	20230921	171800	189982110	12680	12680	12680	12680	0
81	20230921	171700	189982110	12680	12680	12680	12680	0
82	20230921	171600	189982110	12680	12680	12680	12680	0
83	20230921	171500	189982110	12680	12680	12680	12680	0
84	20230921	171400	189982110	12680	12680	12680	12680	0
85	20230921	171300	189982110	12680	12680	12680	12680	0
86	20230921	171200	189982110	12680	12680	12680	12680	0
87	20230921	171100	189982110	12680	12680	12680	12680	0
88	20230921	171000	189982110	12680	12680	12680	12680	0
89	20230921	170900	189982110	12680	12680	12680	12680	0
90	20230921	170800	189982110	12680	12680	12680	12680	0
91	20230921	170700	189982110	12680	12680	12680	12680	0
92	20230921	170600	189982110	12680	12680	12680	12680	152
93	20230921	170500	189982110	12680	12680	12680	12680	0
94	20230921	170400	189982110	12680	12680	12680	12680	0
95	20230921	170300	189982110	12680	12680	12680	12680	0
96	20230921	170200	189982110	12680	12680	12680	12680	0
97	20230921	170100	189982110	12680	12680	12680	12680	0
98	20230921	170000	189982110	12680	12680	12680	12680	0
99	20230921	165900	189982110	12680	12680	12680	12680	0
100	20230921	165800	189982110	12680	12680	12680	12680	0
101	20230921	165700	189982110	12680	12680	12680	12680	0
102	20230921	165600	189982110	12680	12680	12680	12680	0
103	20230921	165500	189982110	12680	12680	12680	12680	0
104	20230921	165400	189982110	12680	12680	12680	12680	0
105	20230921	165300	189982110	12680	12680	12680	12680	0
106	20230921	165200	189982110	12680	12680	12680	12680	0
107	20230921	165100	189982110	12680	12680	12680	12680	0
108	20230921	165000	189982110	12680	12680	12680	12680	0
109	20230921	164900	189982110	12680	12680	12680	12680	0
110	20230921	164800	189982110	12680	12680	12680	12680	0
111	20230921	164700	189982110	12680	12680	12680	12680	0
112	20230921	164600	189982110	12680	12680	12680	12680	0
113	20230921	164500	189982110	12680	12680	12680	12680	0
114	20230921	164400	189982110	12680	12680	12680	12680	0
115	20230921	164300	189982110	12680	12680	12680	12680	0
116	20230921	164200	189982110	12680	12680	12680	12680	0
117	20230921	164100	189982110	12680	12680	12680	12680	0
118	20230921	164000	189982110	12680	12680	12680	12680	0
119	20230921	163900	189982110	12680	12680	12680	12680	0
120	20230921	163800	189982110	12680	12680	12680	12680	0
121	20230921	163700	189982110	12680	12680	12680	12680	0
122	20230921	163600	189982110	12680	12680	12680	12680	152
123	20230921	163500	189982110	12680	12680	12680	12680	0
124	20230921	163400	189982110	12680	12680	12680	12680	0
125	20230921	163300	189982110	12680	12680	12680	12680	0
126	20230921	163200	189982110	12680	12680	12680	12680	0
127	20230921	163100	189982110	12680	12680	12680	12680	0
128	20230921	163000	189982110	12680	12680	12680	12680	0
129	20230921	162900	189982110	12680	12680	12680	12680	0
130	20230921	162800	189982110	12680	12680	12680	12680	0
131	20230921	162700	189982110	12680	12680	12680	12680	0
132	20230921	162600	189982110	12680	12680	12680	12680	0
133	20230921	162500	189982110	12680	12680	12680	12680	0
134	20230921	162400	189982110	12680	12680	12680	12680	0
135	20230921	162300	189982110	12680	12680	12680	12680	0
136	20230921	162200	189982110	12680	12680	12680	12680	0
137	20230921	162100	189982110	12680	12680	12680	12680	0
138	20230921	162000	189982110	12680	12680	12680	12680	0
139	20230921	161900	189982110	12680	12680	12680	12680	0
140	20230921	161800	189982110	12680	12680	12680	12680	0
141	20230921	161700	189982110	12680	12680	12680	12680	0
142	20230921	161600	189982110	12680	12680	12680	12680	0
143	20230921	161500	189982110	12680	12680	12680	12680	0
144	20230921	161400	189982110	12680	12680	12680	12680	0
145	20230921	161300	189982110	12680	12680	12680	12680	0
146	20230921	161200	189982110	12680	12680	12680	12680	0
147	20230921	161100	189982110	12680	12680	12680	12680	0
148	20230921	161000	189982110	12680	12680	12680	12680	0
149	20230921	160900	189982110	12680	12680	12680	12680	0
150	20230921	160800	189982110	12680	12680	12680	12680	0
151	20230921	160700	189982110	12680	12680	12680	12680	0
152	20230921	160600	189982110	12680	12680	12680	12680	152
153	20230921	160500	189982110	12680	12680	12680	12680	0
154	20230921	160400	189982110	12680	12680	12680	12680	0
155	20230921	160300	189982110	12680	12680	12680	12680	0
156	20230921	160200	189982110	12680	12680	12680	12680	0
157	20230921	160100	189982110	12680	12680	12680	12680	0
158	20230921	160000	189982110	12680	12680	12680	12680	0
159	20230921	155900	189982110	12680	12680	12680	12680	0
160	20230921	155800	189982110	12680	12680	12680	12680	0
161	20230921	155700	189982110	12680	12680	12680	12680	0
162	20230921	155600	189982110	12680	12680	12680	12680	0
163	20230921	155500	189982110	12680	12680	12680	12680	0
164	20230921	155400	189982110	12680	12680	12680	12680	0
165	20230921	155300	189982110	12680	12680	12680	12680	0
166	20230921	155200	189982110	12680	12680	12680	12680	0
167	20230921	155100	189982110	12680	12680	12680	12680	0
168	20230921	155000	189982110	12680	12680	12680	12680	0
169	20230921	154900	189982110	12680	12680	12680	12680	0
170	20230921	154800	189982110	12680	12680	12680	12680	0
171	20230921	154700	189982110	12680	12680	12680	12680	0
172	20230921	154600	189982110	12680	12680	12680	12680	0
173	20230921	154500	189982110	12680	12680	12680	12680	0
174	20230921	154400	189982110	12680	12680	12680	12680	0
175	20230921	154300	189982110	12680	12680	12680	12680	0
176	20230921	154200	189982110	12680	12680	12680	12680	0
177	20230921	154100	189982110	12680	12680	12680	12680	0
178	20230921	154000	189982110	12680	12680	12680	12680	0
179	20230921	153900	189982110	12680	12680	12680	12680	0
180	20230921	153800	189982110	12680	12680	12680	12680	0
181	20230921	153700	189982110	12680	12680	12680	12680	0
182	20230921	153600	189982110	12680	12680	12680	12680	152
183	20230921	153500	189982110	12680	12680	12680	12680	0
184	20230921	153400	189982110	12680	12680	12680	12680	0
185	20230921	153300	189982110	12680	12680	12680	12680	0
186	20230921	153200	189982110	12680	12680	12680	12680	0
187	20230921	153100	189982110	12680	12680	12680	12680	0
188	20230921	153000	189982110	12680	12680	12680	12680	152
189	20230921	152900	188054750	12670	12670	12670	12670	0
190	20230921	152800	188054750	12670	12670	12670	12670	0
191	20230921	152700	188054750	12670	12670	12670	12670	0
192	20230921	152600	188054750	12670	12670	12670	12670	0
193	20230921	152500	188054750	12670	12670	12670	12670	0
194	20230921	152400	188054750	12670	12670	12670	12670	0
195	20230921	152300	188054750	12670	12670	12670	12670	0
196	20230921	152200	188054750	12670	12670	12670	12670	0
197	20230921	152100	188054750	12670	12670	12670	12670	0
198	20230921	152000	188054750	12670	12670	12670	12670	0
199	20230921	151900	188054750	12670	12560	12670	12560	66
200	20230921	151800	187221290	12650	12650	12650	12650	0
201	20230921	151700	187221290	12650	12560	12660	12560	103
202	20230921	151600	185923790	12560	12560	12560	12560	116
203	20230921	151500	184466830	12560	12560	12560	12560	113
204	20230921	151400	183047550	12560	12560	12560	12550	222
205	20230921	151300	180260660	12560	12560	12560	12560	6
206	20230921	151200	180185300	12560	12550	12560	12550	23
207	20230921	151100	179896530	12560	12560	12560	12560	100
208	20230921	151000	178640530	12560	12570	12570	12560	154
209	20230921	150900	176706240	12560	12560	12560	12560	22
210	20230921	150800	176429920	12560	12570	12590	12550	730
211	20230921	150700	167257980	12570	12570	12570	12570	31
212	20230921	150600	166868310	12570	12570	12570	12570	55
213	20230921	150500	166176960	12570	12570	12570	12570	153
214	20230921	150400	164253750	12570	12570	12570	12570	59
215	20230921	150300	163512120	12580	12560	12580	12560	87
216	20230921	150200	162417920	12580	12560	12580	12500	1059
217	20230921	150100	149150390	12560	12550	12560	12550	25
218	20230921	150000	148836610	12560	12550	12560	12550	57
219	20230921	145900	148121190	12560	12560	12570	12550	234
220	20230921	145800	145180670	12550	12580	12580	12550	1038
221	20230921	145700	132142500	12590	12590	12590	12590	22
222	20230921	145600	131865520	12590	12590	12590	12590	58
223	20230921	145500	131135300	12590	12590	12590	12590	47
224	20230921	145400	130543570	12600	12590	12600	12590	237
225	20230921	145300	127559640	12590	12590	12590	12590	19
226	20230921	145200	127320430	12590	12590	12590	12590	27
227	20230921	145100	126980500	12590	12580	12590	12580	70
228	20230921	145000	126099690	12590	12590	12590	12590	45
229	20230921	144900	125533140	12590	12600	12600	12590	25
230	20230921	144800	125218360	12600	12610	12610	12590	28
231	20230921	144700	124865590	12610	12590	12620	12590	159
232	20230921	144600	122859750	12590	12590	12590	12590	1
233	20230921	144500	122847160	12590	12590	12590	12590	41
234	20230921	144400	122330970	12590	12590	12600	12590	39
235	20230921	144300	121839860	12590	12590	12590	12590	23
236	20230921	144200	121550290	12590	12590	12590	12580	59
237	20230921	144100	120807660	12590	12580	12590	12580	51
238	20230921	144000	120165900	12580	12590	12590	12580	66
239	20230921	143900	119335120	12580	12590	12590	12580	25
240	20230921	143800	119020520	12590	12590	12590	12580	51
241	20230921	143700	118378540	12590	12590	12670	12590	336
242	20230921	143600	114140100	12580	12590	12590	12580	34
243	20230921	143500	113712050	12590	12590	12600	12590	35
244	20230921	143400	113271390	12590	12590	12590	12590	28
245	20230921	143300	112918870	12590	12600	12600	12590	32
246	20230921	143200	112515960	12590	12580	12600	12580	38
247	20230921	143100	112037640	12590	12590	12600	12580	33
248	20230921	143000	111622350	12590	12590	12600	12590	25
249	20230921	142900	111307590	12590	12590	12600	12590	16
250	20230921	142800	111106130	12590	12600	12610	12590	59
251	20230921	142700	110362770	12620	12610	12630	12610	12
252	20230921	142600	110211370	12600	12600	12610	12600	23
253	20230921	142500	109921500	12590	12600	12600	12590	52
254	20230921	142400	109266590	12600	12600	12610	12600	26
255	20230921	142300	108938970	12600	12600	12610	12600	27
256	20230921	142200	108598760	12610	12600	12610	12600	27
257	20230921	142100	108258530	12610	12610	12610	12600	26
258	20230921	142000	107930900	12600	12600	12610	12600	18
259	20230921	141900	107704090	12610	12610	12610	12600	15
260	20230921	141800	107515070	12600	12610	12620	12600	34
261	20230921	141700	107086500	12620	12600	12620	12600	22
262	20230921	141600	106809170	12600	12610	12620	12600	26
263	20230921	141500	106481340	12610	12610	12620	12610	17
264	20230921	141400	106266950	12610	12610	12620	12610	27
265	20230921	141300	105926460	12610	12610	12620	12610	36
266	20230921	141200	105472480	12620	12610	12630	12610	24
267	20230921	141100	105169800	12620	12610	12620	12610	38
268	20230921	141000	104690600	12610	12610	12620	12610	22
269	20230921	140900	104413160	12610	12610	12620	12610	19
270	20230921	140800	104173560	12620	12610	12620	12610	43
271	20230921	140700	103631290	12620	12610	12620	12610	5
272	20230921	140600	103568230	12610	12610	12620	12610	34
273	20230921	140500	103139470	12620	12610	12620	12610	16
274	20230921	140400	102937690	12620	12610	12620	12610	41
275	20230921	140300	102420660	12610	12620	12620	12610	17
276	20230921	140200	102206260	12620	12610	12620	12610	29
277	20230921	140100	101840550	12610	12610	12620	12610	23
278	20230921	140000	101550400	12620	12620	12620	12620	0
279	20230921	135900	101550400	12620	12620	12620	12610	19
280	20230921	135800	101310790	12610	12620	12620	12610	18
281	20230921	135700	101083790	12610	12610	12620	12610	35
282	20230921	135600	100642380	12610	12620	12620	12610	18
283	20230921	135500	100415290	12620	12620	12630	12620	89
284	20230921	135400	99292070	12630	12620	12630	12620	22
285	20230921	135300	99014410	12630	12630	12640	12630	9
286	20230921	135200	98900730	12640	12630	12640	12630	27
287	20230921	135100	98559700	12630	12630	12630	12630	7
288	20230921	135000	98471290	12640	12630	12640	12630	8
289	20230921	134900	98370240	12640	12630	12640	12630	20
290	20230921	134800	98117620	12630	12640	12640	12630	4
291	20230921	134700	98067090	12650	12640	12650	12640	53
292	20230921	134600	97397130	12630	12630	12640	12630	9
293	20230921	134500	97283450	12640	12630	12640	12630	10
294	20230921	134400	97157140	12630	12630	12640	12630	13
295	20230921	134300	96992930	12630	12630	12650	12630	49
296	20230921	134200	96374020	12630	12650	12650	12630	50
297	20230921	134100	95742440	12640	12650	12650	12640	10
298	20230921	134000	95615950	12650	12620	12650	12620	249
299	20230921	133900	92473410	12630	12620	12630	12620	5
300	20230921	133800	92410300	12650	12620	12650	12620	5
301	20230921	133700	92347170	12620	12640	12670	12620	15
302	20230921	133600	92157500	12620	12650	12650	12620	3
303	20230921	133500	92119610	12680	12650	12680	12620	34
304	20230921	133400	91690030	12660	12620	12660	12620	20
305	20230921	133300	91437250	12620	12620	12630	12620	8
306	20230921	133200	91336280	12620	12630	12630	12620	22
307	20230921	133100	91058620	12620	12650	12650	12620	5
308	20230921	133000	90995490	12660	12600	12660	12600	24
309	20230921	132900	90692520	12610	12600	12610	12600	19
310	20230921	132800	90453090	12600	12600	12610	12600	36
311	20230921	132700	89999470	12600	12600	12600	12600	3
312	20230921	132600	89961670	12610	12600	12620	12600	18
313	20230921	132500	89734770	12610	12610	12620	12600	74
314	20230921	132400	88802130	12620	12620	12630	12620	12
315	20230921	132300	88650680	12630	12640	12640	12630	3
316	20230921	132200	88612780	12630	12630	12640	12630	55
317	20230921	132100	87918110	12640	12630	12640	12630	4
318	20230921	132000	87867580	12630	12640	12640	12630	9
319	20230921	131900	87753890	12630	12620	12640	12620	47
320	20230921	131800	87160370	12630	12630	12630	12630	8
321	20230921	131700	87059330	12640	12630	12640	12630	41
322	20230921	131600	86541480	12630	12630	12640	12630	19
323	20230921	131500	86301490	12630	12650	12650	12630	8
324	20230921	131400	86200410	12630	12640	12650	12630	45
325	20230921	131300	85631600	12650	12640	12650	12640	13
326	20230921	131200	85467260	12640	12640	12650	12640	31
327	20230921	131100	85075400	12650	12640	12650	12640	60
328	20230921	131000	84316960	12640	12660	12660	12640	3
329	20230921	130900	84279020	12670	12660	12680	12660	26
330	20230921	130800	83949680	12670	12660	12670	12640	419
331	20230921	130700	78651250	12660	12660	12670	12660	16
332	20230921	130600	78448680	12670	12660	12670	12660	10
333	20230921	130500	78322070	12670	12660	12670	12660	14
334	20230921	130400	78144820	12670	12670	12670	12660	12
335	20230921	130300	77992860	12680	12670	12680	12670	8
336	20230921	130200	77891450	12680	12680	12680	12670	19
337	20230921	130100	77650700	12670	12670	12670	12670	13
338	20230921	130000	77485990	12680	12680	12690	12670	12
339	20230921	125900	77333910	12670	12670	12680	12670	22
340	20230921	125800	77055160	12670	12670	12670	12670	1
341	20230921	125700	77042490	12680	12670	12680	12670	11
342	20230921	125600	76903110	12670	12670	12670	12670	1
343	20230921	125500	76890440	12670	12670	12670	12670	1
344	20230921	125400	76877770	12690	12670	12700	12670	23
345	20230921	125300	76586310	12670	12660	12670	12660	5
346	20230921	125200	76523000	12660	12660	12660	12660	5
347	20230921	125100	76459700	12660	12660	12660	12660	2
348	20230921	125000	76434380	12660	12660	12670	12660	8
349	20230921	124900	76333090	12660	12660	12660	12660	0
350	20230921	124800	76333090	12660	12660	12660	12660	8
351	20230921	124700	76231810	12660	12670	12670	12660	2
352	20230921	124600	76206480	12660	12660	12670	12660	28
353	20230921	124500	75851980	12670	12660	12670	12650	21
354	20230921	124400	75586140	12660	12640	12660	12640	55
355	20230921	124300	74890560	12650	12640	12650	12640	28
356	20230921	124200	74536610	12640	12640	12640	12640	2
357	20230921	124100	74511330	12650	12650	12650	12650	1
358	20230921	124000	74498680	12640	12650	12660	12640	22
359	20230921	123900	74220380	12660	12650	12660	12650	11
360	20230921	123800	74081220	12650	12660	12660	12650	4
361	20230921	123700	74030600	12660	12670	12670	12650	12
362	20230921	123600	73878750	12650	12680	12680	12650	35
363	20230921	123500	73435440	12680	12660	12690	12660	423
364	20230921	123400	68071670	12660	12660	12660	12660	1
365	20230921	123300	68059010	12650	12650	12650	12650	5
366	20230921	123200	67995760	12690	12690	12690	12690	1
367	20230921	123100	67983070	12660	12650	12660	12650	29
368	20230921	123000	67615950	12650	12650	12660	12650	11
369	20230921	122900	67476790	12660	12650	12660	12650	24
370	20230921	122800	67173170	12650	12650	12650	12650	5
371	20230921	122700	67109920	12650	12650	12660	12650	11
372	20230921	122600	66970760	12660	12660	12660	12660	6
373	20230921	122500	66894800	12680	12680	12700	12680	5
374	20230921	122400	66831350	12680	12660	12680	12660	169
375	20230921	122300	64691630	12690	12670	12690	12660	24
376	20230921	122200	64387520	12670	12680	12680	12670	34
377	20230921	122100	63956530	12690	12680	12690	12680	5
378	20230921	122000	63893110	12680	12680	12690	12680	70
379	20230921	121900	63005460	12680	12670	12680	12670	37
380	20230921	121800	62536510	12680	12670	12680	12670	38
381	20230921	121700	62055020	12680	12670	12680	12670	12
382	20230921	121600	61902970	12670	12670	12670	12670	2
383	20230921	121500	61877630	12680	12670	12680	12670	34
384	20230921	121400	61446820	12670	12670	12680	12670	7
385	20230921	121300	61358120	12680	12670	12680	12670	62
386	20230921	121200	60572540	12680	12670	12680	12670	22
387	20230921	121100	60293790	12670	12670	12670	12670	41
388	20230921	121000	59774320	12680	12690	12690	12670	21
389	20230921	120900	59508080	12680	12680	12680	12670	250
390	20230921	120800	56339270	12680	12680	12690	12670	70
391	20230921	120700	55451840	12690	12640	12690	12640	292
392	20230921	120600	51754980	12640	12640	12640	12640	3
393	20230921	120500	51717060	12650	12650	12650	12650	0
394	20230921	120400	51717060	12650	12650	12660	12650	5
395	20230921	120300	51653800	12650	12650	12650	12650	2
396	20230921	120200	51628500	12650	12650	12650	12650	1
397	20230921	120100	51615850	12650	12650	12650	12650	4
398	20230921	120000	51565250	12660	12660	12660	12660	1
399	20230921	115900	51552590	12660	12650	12660	12650	6
400	20230921	115800	51476680	12650	12650	12650	12650	3
401	20230921	115700	51438730	12650	12650	12650	12650	2
402	20230921	115600	51413430	12650	12650	12660	12650	8
403	20230921	115500	51312220	12650	12650	12650	12650	4
404	20230921	115400	51261620	12650	12650	12660	12650	9
405	20230921	115300	51147760	12650	12650	12650	12650	0
406	20230921	115200	51147760	12650	12660	12660	12650	18
407	20230921	115100	50919910	12660	12650	12660	12650	5
408	20230921	115000	50856650	12650	12650	12650	12650	3
409	20230921	114900	50818700	12640	12640	12640	12640	4
410	20230921	114800	50768140	12650	12640	12650	12640	6
411	20230921	114700	50692290	12640	12640	12640	12640	8
412	20230921	114600	50591170	12640	12640	12640	12640	1
413	20230921	114500	50578530	12640	12640	12640	12640	1
414	20230921	114400	50565890	12650	12640	12650	12640	5
415	20230921	114300	50502680	12640	12640	12640	12640	3
416	20230921	114200	50464760	12640	12640	12640	12640	1
417	20230921	114100	50452120	12670	12650	12680	12650	23
418	20230921	114000	50160970	12640	12640	12640	12640	4
419	20230921	113900	50110410	12640	12640	12650	12640	4
420	20230921	113800	50059840	12640	12640	12640	12640	4
421	20230921	113700	50009280	12640	12650	12650	12640	14
422	20230921	113600	49832300	12640	12640	12640	12640	8
423	20230921	113500	49731180	12640	12640	12640	12640	9
424	20230921	113400	49617420	12650	12640	12650	12640	14
425	20230921	113300	49440440	12640	12640	12640	12640	9
426	20230921	113200	49326680	12650	12670	12670	12640	5
427	20230921	113100	49263410	12640	12670	12670	12640	48
428	20230921	113000	48656450	12660	12650	12660	12640	158
429	20230921	112900	46658910	12650	12650	12650	12650	3
430	20230921	112800	46620960	12660	12650	12660	12650	3
431	20230921	112700	46583000	12650	12650	12650	12650	6
432	20230921	112600	46507100	12650	12650	12650	12650	4
433	20230921	112500	46456500	12660	12650	12660	12650	4
434	20230921	112400	46405890	12650	12650	12650	12650	2
435	20230921	112300	46380590	12660	12650	12660	12650	8
436	20230921	112200	46279380	12650	12650	12650	12650	3
437	20230921	112100	46241430	12670	12670	12670	12670	1
438	20230921	112000	46228760	12680	12650	12680	12650	31
439	20230921	111900	45836550	12650	12650	12660	12650	31
440	20230921	111800	45444380	12650	12650	12660	12650	9
441	20230921	111700	45330520	12650	12650	12660	12650	22
442	20230921	111600	45052200	12650	12650	12660	12650	25
443	20230921	111500	44735940	12650	12650	12660	12650	5
444	20230921	111400	44672680	12650	12660	12660	12650	9
445	20230921	111300	44558820	12660	12650	12660	12650	27
446	20230921	111200	44217170	12650	12660	12660	12650	18
447	20230921	111100	43989390	12650	12650	12660	12650	10
448	20230921	111000	43862880	12650	12650	12660	12650	37
449	20230921	110900	43394800	12650	12670	12670	12650	11
450	20230921	110800	43255450	12670	12670	12670	12670	0
451	20230921	110700	43255450	12670	12670	12680	12670	15
452	20230921	110600	43065390	12680	12680	12680	12680	0
453	20230921	110500	43065390	12680	12670	12680	12670	19
454	20230921	110400	42824650	12690	12690	12690	12690	5
455	20230921	110300	42761200	12690	12700	12700	12690	109
456	20230921	110200	41377930	12700	12680	12700	12680	231
457	20230921	110100	38446260	12690	12670	12690	12670	273
458	20230921	110000	34987150	12660	12650	12660	12650	105
459	20230921	105900	33658890	12650	12650	12650	12650	2
460	20230921	105800	33633590	12660	12650	12660	12650	10
461	20230921	105700	33507080	12670	12670	12670	12670	0
462	20230921	105600	33507080	12670	12670	12670	12670	1
463	20230921	105500	33494410	12670	12650	12670	12650	23
464	20230921	105400	33203240	12650	12650	12650	12650	0
465	20230921	105300	33203240	12650	12650	12650	12650	3
466	20230921	105200	33165290	12660	12650	12660	12650	10
467	20230921	105100	33038770	12660	12660	12660	12660	2
468	20230921	105000	33013450	12660	12650	12660	12650	86
469	20230921	104900	31925500	12660	12660	12660	12660	0
470	20230921	104800	31925500	12660	12660	12660	12660	0
471	20230921	104700	31925500	12660	12660	12660	12660	0
472	20230921	104600	31925500	12660	12660	12660	12660	0
473	20230921	104500	31925500	12660	12660	12660	12660	0
474	20230921	104400	31925500	12660	12660	12660	12660	0
475	20230921	104300	31925500	12660	12650	12660	12650	3
476	20230921	104200	31887540	12660	12650	12660	12650	7
477	20230921	104100	31798980	12650	12650	12650	12650	4
478	20230921	104000	31748380	12660	12660	12660	12660	1
479	20230921	103900	31735720	12670	12660	12670	12660	27
480	20230921	103800	31393880	12660	12650	12660	12650	33
481	20230921	103700	30976410	12660	12660	12660	12660	0
482	20230921	103600	30976410	12660	12650	12660	12650	8
483	20230921	103500	30875200	12660	12650	12660	12650	23
484	20230921	103400	30584230	12650	12650	12650	12650	7
485	20230921	103300	30495680	12660	12650	12660	12650	9
486	20230921	103200	30381810	12660	12660	12660	12660	0
487	20230921	103100	30381810	12660	12650	12660	12650	23
488	20230921	103000	30090840	12650	12650	12650	12650	0
489	20230921	102900	30090840	12650	12650	12650	12650	7
490	20230921	102800	30002290	12660	12660	12660	12660	3
491	20230921	102700	29964310	12660	12650	12660	12650	27
492	20230921	102600	29622700	12650	12650	12650	12650	7
493	20230921	102500	29534150	12660	12660	12660	12660	1
494	20230921	102400	29521490	12660	12660	12670	12660	31
495	20230921	102300	29129020	12660	12660	12660	12660	2
496	20230921	102200	29103700	12670	12670	12670	12660	10
497	20230921	102100	28977070	12660	12650	12660	12650	35
498	20230921	102000	28534180	12650	12650	12660	12650	46
499	20230921	101900	27952260	12660	12650	12660	12650	9
500	20230921	101800	27838390	12660	12660	12660	12660	2
501	20230921	101700	27813070	12660	12650	12660	12650	69
502	20230921	101600	26940180	12650	12650	12650	12650	0
503	20230921	101500	26940180	12650	12650	12650	12650	7
504	20230921	101400	26851630	12660	12650	12660	12650	29
505	20230921	101300	26484750	12660	12650	12660	12650	15
506	20230921	101200	26294990	12650	12650	12650	12650	7
507	20230921	101100	26206440	12660	12660	12660	12660	0
508	20230921	101000	26206440	12660	12650	12660	12650	8
509	20230921	100900	26105230	12670	12670	12670	12670	0
510	20230921	100800	26105230	12670	12670	12670	12670	0
511	20230921	100700	26105230	12670	12660	12670	12660	8
512	20230921	100600	26003940	12670	12660	12670	12660	8
513	20230921	100500	25902630	12660	12640	12660	12640	429
514	20230921	100400	20474660	12650	12650	12650	12650	0
515	20230921	100300	20474660	12650	12660	12660	12640	21
516	20230921	100200	20209110	12660	12660	12660	12660	15
517	20230921	100100	20019210	12650	12650	12660	12650	594
518	20230921	100000	12504950	12660	12660	12660	12650	9
519	20230921	095900	12391080	12650	12650	12650	12650	15
520	20230921	095800	12201330	12660	12650	12660	12650	8
521	20230921	095700	12100120	12660	12660	12660	12660	1
522	20230921	095600	12087460	12660	12650	12660	12650	39
523	20230921	095500	11594090	12660	12660	12660	12660	32
524	20230921	095400	11188970	12660	12650	12660	12650	8
525	20230921	095300	11087760	12660	12650	12660	12650	24
526	20230921	095200	10784140	12660	12660	12660	12660	1
527	20230921	095100	10771480	12660	12650	12660	12650	8
528	20230921	095000	10670270	12660	12650	12660	12650	26
529	20230921	094900	10341350	12650	12650	12650	12650	6
530	20230921	094800	10265450	12680	12680	12680	12680	0
531	20230921	094700	10265450	12680	12680	12680	12680	0
532	20230921	094600	10265450	12680	12680	12680	12680	0
533	20230921	094500	10265450	12680	12680	12690	12680	17
534	20230921	094400	10049860	12680	12660	12680	12650	636
535	20230921	094300	2002750	12670	12670	12670	12670	0
536	20230921	094200	2002750	12670	12670	12670	12670	0
537	20230921	094100	2002750	12670	12670	12670	12670	0
538	20230921	094000	2002750	12670	12670	12670	12670	0
539	20230921	093900	2002750	12670	12660	12670	12660	11
540	20230921	093800	1863480	12660	12660	12660	12660	0
541	20230921	093700	1863480	12660	12660	12660	12660	0
542	20230921	093600	1863480	12660	12660	12660	12660	0
543	20230921	093500	1863480	12660	12660	12660	12660	1
544	20230921	093400	1850820	12660	12660	12660	12660	0
545	20230921	093300	1850820	12660	12660	12660	12660	0
546	20230921	093200	1850820	12660	12660	12670	12660	8
547	20230921	093100	1749530	12660	12660	12660	12660	0
548	20230921	093000	1749530	12660	12660	12660	12660	0
549	20230921	092900	1749530	12660	12660	12660	12660	1
550	20230921	092800	1736870	12660	12660	12660	12660	1
551	20230921	092700	1724210	12660	12660	12660	12660	1
552	20230921	092600	1711550	12670	12670	12670	12670	0
553	20230921	092500	1711550	12670	12660	12670	12660	10
554	20230921	092400	1584940	12660	12660	12660	12660	0
555	20230921	092300	1584940	12660	12660	12660	12660	0
556	20230921	092200	1584940	12660	12660	12660	12660	0
557	20230921	092100	1584940	12660	12660	12660	12660	1
558	20230921	092000	1572280	12660	12660	12660	12660	1
559	20230921	091900	1559620	12670	12670	12670	12670	0
560	20230921	091800	1559620	12670	12670	12670	12660	8
561	20230921	091700	1458320	12670	12670	12670	12670	62
562	20230921	091600	672780	12680	12690	12690	12680	8
563	20230921	091500	571270	12680	12680	12680	12680	6
564	20230921	091400	495190	12690	12690	12690	12690	0
565	20230921	091300	495190	12690	12690	12690	12690	0
566	20230921	091200	495190	12690	12690	12690	12690	0
567	20230921	091100	495190	12690	12690	12690	12690	0
568	20230921	091000	495190	12690	12690	12690	12690	0
569	20230921	090900	495190	12690	12690	12690	12690	0
570	20230921	090800	495190	12690	12690	12690	12690	0
571	20230921	090700	495190	12690	12690	12690	12690	0
572	20230921	090600	495190	12690	12690	12690	12690	4
573	20230921	090500	444430	12690	12690	12690	12690	0
574	20230921	090400	444430	12690	12690	12690	12690	0
575	20230921	090300	444430	12690	12690	12690	12690	0
576	20230921	090200	444430	12690	12700	12700	12690	8
577	20230921	090100	342900	12700	12700	12700	12700	0
578	20230921	090000	342900	12700	12700	12700	12700	27