KissMeData/002810/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183800	301073400	12680	12680	12680	12680	453
3	20240902	183700	301073400	12680	12680	12680	12680	0
4	20240902	183600	301073400	12680	12680	12680	12680	0
5	20240902	183500	301073400	12680	12680	12680	12680	0
6	20240902	183400	301073400	12680	12680	12680	12680	0
7	20240902	183300	301073400	12680	12680	12680	12680	0
8	20240902	183200	301073400	12680	12680	12680	12680	0
9	20240902	183100	301073400	12680	12680	12680	12680	0
10	20240902	183000	301073400	12680	12680	12680	12680	0
11	20240902	182900	301073400	12680	12680	12680	12680	0
12	20240902	182800	301073400	12680	12680	12680	12680	0
13	20240902	182700	301073400	12680	12680	12680	12680	0
14	20240902	182600	301073400	12680	12680	12680	12680	0
15	20240902	182500	301073400	12680	12680	12680	12680	0
16	20240902	182400	301073400	12680	12680	12680	12680	0
17	20240902	182300	301073400	12680	12680	12680	12680	0
18	20240902	182200	301073400	12680	12680	12680	12680	0
19	20240902	182100	301073400	12680	12680	12680	12680	0
20	20240902	182000	301073400	12680	12680	12680	12680	0
21	20240902	181900	301073400	12680	12680	12680	12680	0
22	20240902	181800	301073400	12680	12680	12680	12680	0
23	20240902	181700	301073400	12680	12680	12680	12680	0
24	20240902	181600	301073400	12680	12680	12680	12680	0
25	20240902	181500	301073400	12680	12680	12680	12680	0
26	20240902	181400	301073400	12680	12680	12680	12680	0
27	20240902	181300	301073400	12680	12680	12680	12680	0
28	20240902	181200	301073400	12680	12680	12680	12680	0
29	20240902	181100	301073400	12680	12680	12680	12680	0
30	20240902	181000	301073400	12680	12680	12680	12680	0
31	20240902	180900	301073400	12680	12680	12680	12680	0
32	20240902	180800	301073400	12680	12680	12680	12680	453
33	20240902	180700	301073400	12680	12680	12680	12680	0
34	20240902	180600	301073400	12680	12680	12680	12680	0
35	20240902	180500	301073400	12680	12680	12680	12680	0
36	20240902	180400	301073400	12680	12680	12680	12680	0
37	20240902	180300	301073400	12680	12680	12680	12680	0
38	20240902	180200	301073400	12680	12680	12680	12680	0
39	20240902	180100	301073400	12680	12680	12680	12680	0
40	20240902	180000	301073400	12680	12680	12680	12680	0
41	20240902	175900	301073400	12680	12680	12680	12680	0
42	20240902	175800	301073400	12680	12680	12680	12680	0
43	20240902	175700	301073400	12680	12680	12680	12680	0
44	20240902	175600	301073400	12680	12680	12680	12680	0
45	20240902	175500	301073400	12680	12680	12680	12680	0
46	20240902	175400	301073400	12680	12680	12680	12680	0
47	20240902	175300	301073400	12680	12680	12680	12680	0
48	20240902	175200	301073400	12680	12680	12680	12680	0
49	20240902	175100	301073400	12680	12680	12680	12680	0
50	20240902	175000	301073400	12680	12680	12680	12680	0
51	20240902	174900	301073400	12680	12680	12680	12680	0
52	20240902	174800	301073400	12680	12680	12680	12680	0
53	20240902	174700	301073400	12680	12680	12680	12680	0
54	20240902	174600	301073400	12680	12680	12680	12680	0
55	20240902	174500	301073400	12680	12680	12680	12680	0
56	20240902	174400	301073400	12680	12680	12680	12680	0
57	20240902	174300	301073400	12680	12680	12680	12680	0
58	20240902	174200	301073400	12680	12680	12680	12680	0
59	20240902	174100	301073400	12680	12680	12680	12680	0
60	20240902	174000	301073400	12680	12680	12680	12680	0
61	20240902	173900	301073400	12680	12680	12680	12680	0
62	20240902	173800	301073400	12680	12680	12680	12680	453
63	20240902	173700	301073400	12680	12680	12680	12680	0
64	20240902	173600	301073400	12680	12680	12680	12680	0
65	20240902	173500	301073400	12680	12680	12680	12680	0
66	20240902	173400	301073400	12680	12680	12680	12680	0
67	20240902	173300	301073400	12680	12680	12680	12680	0
68	20240902	173200	301073400	12680	12680	12680	12680	0
69	20240902	173100	301073400	12680	12680	12680	12680	0
70	20240902	173000	301073400	12680	12680	12680	12680	0
71	20240902	172900	301073400	12680	12680	12680	12680	0
72	20240902	172800	301073400	12680	12680	12680	12680	0
73	20240902	172700	301073400	12680	12680	12680	12680	0
74	20240902	172600	301073400	12680	12680	12680	12680	0
75	20240902	172500	301073400	12680	12680	12680	12680	0
76	20240902	172400	301073400	12680	12680	12680	12680	0
77	20240902	172300	301073400	12680	12680	12680	12680	0
78	20240902	172200	301073400	12680	12680	12680	12680	0
79	20240902	172100	301073400	12680	12680	12680	12680	0
80	20240902	172000	301073400	12680	12680	12680	12680	0
81	20240902	171900	301073400	12680	12680	12680	12680	0
82	20240902	171800	301073400	12680	12680	12680	12680	0
83	20240902	171700	301073400	12680	12680	12680	12680	0
84	20240902	171600	301073400	12680	12680	12680	12680	0
85	20240902	171500	301073400	12680	12680	12680	12680	0
86	20240902	171400	301073400	12680	12680	12680	12680	0
87	20240902	171300	301073400	12680	12680	12680	12680	0
88	20240902	171200	301073400	12680	12680	12680	12680	0
89	20240902	171100	301073400	12680	12680	12680	12680	0
90	20240902	171000	301073400	12680	12680	12680	12680	0
91	20240902	170900	301073400	12680	12680	12680	12680	0
92	20240902	170800	301073400	12680	12680	12680	12680	453
93	20240902	170700	301073400	12680	12680	12680	12680	0
94	20240902	170600	301073400	12680	12680	12680	12680	0
95	20240902	170500	301073400	12680	12680	12680	12680	0
96	20240902	170400	301073400	12680	12680	12680	12680	0
97	20240902	170300	301073400	12680	12680	12680	12680	0
98	20240902	170200	301073400	12680	12680	12680	12680	0
99	20240902	170100	301073400	12680	12680	12680	12680	0
100	20240902	170000	301073400	12680	12680	12680	12680	0
101	20240902	165900	301073400	12680	12680	12680	12680	0
102	20240902	165800	301073400	12680	12680	12680	12680	0
103	20240902	165700	301073400	12680	12680	12680	12680	0
104	20240902	165600	301073400	12680	12680	12680	12680	0
105	20240902	165500	301073400	12680	12680	12680	12680	0
106	20240902	165400	301073400	12680	12680	12680	12680	0
107	20240902	165300	301073400	12680	12680	12680	12680	0
108	20240902	165200	301073400	12680	12680	12680	12680	0
109	20240902	165100	301073400	12680	12680	12680	12680	0
110	20240902	165000	301073400	12680	12680	12680	12680	0
111	20240902	164900	301073400	12680	12680	12680	12680	0
112	20240902	164800	301073400	12680	12680	12680	12680	0
113	20240902	164700	301073400	12680	12680	12680	12680	0
114	20240902	164600	301073400	12680	12680	12680	12680	0
115	20240902	164500	301073400	12680	12680	12680	12680	0
116	20240902	164400	301073400	12680	12680	12680	12680	0
117	20240902	164300	301073400	12680	12680	12680	12680	0
118	20240902	164200	301073400	12680	12680	12680	12680	0
119	20240902	164100	301073400	12680	12680	12680	12680	0
120	20240902	164000	301073400	12680	12680	12680	12680	0
121	20240902	163900	301073400	12680	12680	12680	12680	0
122	20240902	163800	301073400	12680	12680	12680	12680	453
123	20240902	163700	301073400	12680	12680	12680	12680	0
124	20240902	163600	301073400	12680	12680	12680	12680	0
125	20240902	163500	301073400	12680	12680	12680	12680	0
126	20240902	163400	301073400	12680	12680	12680	12680	0
127	20240902	163300	301073400	12680	12680	12680	12680	0
128	20240902	163200	301073400	12680	12680	12680	12680	0
129	20240902	163100	301073400	12680	12680	12680	12680	0
130	20240902	163000	301073400	12680	12680	12680	12680	0
131	20240902	162900	301073400	12680	12680	12680	12680	0
132	20240902	162800	301073400	12680	12680	12680	12680	0
133	20240902	162700	301073400	12680	12680	12680	12680	0
134	20240902	162600	301073400	12680	12680	12680	12680	0
135	20240902	162500	301073400	12680	12680	12680	12680	0
136	20240902	162400	301073400	12680	12680	12680	12680	0
137	20240902	162300	301073400	12680	12680	12680	12680	0
138	20240902	162200	301073400	12680	12680	12680	12680	0
139	20240902	162100	301073400	12680	12680	12680	12680	0
140	20240902	162000	301073400	12680	12680	12680	12680	0
141	20240902	161900	301073400	12680	12680	12680	12680	0
142	20240902	161800	301073400	12680	12680	12680	12680	0
143	20240902	161700	301073400	12680	12680	12680	12680	0
144	20240902	161600	301073400	12680	12680	12680	12680	0
145	20240902	161500	301073400	12680	12680	12680	12680	0
146	20240902	161400	301073400	12680	12680	12680	12680	0
147	20240902	161300	301073400	12680	12680	12680	12680	0
148	20240902	161200	301073400	12680	12680	12680	12680	0
149	20240902	161100	301073400	12680	12680	12680	12680	0
150	20240902	161000	301073400	12680	12680	12680	12680	0
151	20240902	160900	301073400	12680	12680	12680	12680	0
152	20240902	160800	301073400	12680	12680	12680	12680	453
153	20240902	160700	301073400	12680	12680	12680	12680	0
154	20240902	160600	301073400	12680	12680	12680	12680	0
155	20240902	160500	301073400	12680	12680	12680	12680	0
156	20240902	160400	301073400	12680	12680	12680	12680	0
157	20240902	160300	301073400	12680	12680	12680	12680	0
158	20240902	160200	301073400	12680	12680	12680	12680	0
159	20240902	160100	301073400	12680	12680	12680	12680	0
160	20240902	160000	301073400	12680	12680	12680	12680	0
161	20240902	155900	301073400	12680	12680	12680	12680	0
162	20240902	155800	301073400	12680	12680	12680	12680	0
163	20240902	155700	301073400	12680	12680	12680	12680	0
164	20240902	155600	301073400	12680	12680	12680	12680	0
165	20240902	155500	301073400	12680	12680	12680	12680	0
166	20240902	155400	301073400	12680	12680	12680	12680	0
167	20240902	155300	301073400	12680	12680	12680	12680	0
168	20240902	155200	301073400	12680	12680	12680	12680	0
169	20240902	155100	301073400	12680	12680	12680	12680	0
170	20240902	155000	301073400	12680	12680	12680	12680	0
171	20240902	154900	301073400	12680	12680	12680	12680	0
172	20240902	154800	301073400	12680	12680	12680	12680	0
173	20240902	154700	301073400	12680	12680	12680	12680	0
174	20240902	154600	301073400	12680	12680	12680	12680	0
175	20240902	154500	301073400	12680	12680	12680	12680	0
176	20240902	154400	301073400	12680	12680	12680	12680	0
177	20240902	154300	301073400	12680	12680	12680	12680	0
178	20240902	154200	301073400	12680	12680	12680	12680	0
179	20240902	154100	301073400	12680	12680	12680	12680	0
180	20240902	154000	301073400	12680	12680	12680	12680	0
181	20240902	153900	301073400	12680	12680	12680	12680	0
182	20240902	153800	301073400	12680	12680	12680	12680	453
183	20240902	153700	301073400	12680	12680	12680	12680	0
184	20240902	153600	301073400	12680	12680	12680	12680	0
185	20240902	153500	301073400	12680	12680	12680	12680	0
186	20240902	153400	301073400	12680	12680	12680	12680	0
187	20240902	153300	301073400	12680	12680	12680	12680	0
188	20240902	153200	301073400	12680	12680	12680	12680	0
189	20240902	153100	301073400	12680	12680	12680	12680	0
190	20240902	153000	301073400	12680	12680	12680	12680	453
191	20240902	152900	295329360	12690	12690	12690	12690	0
192	20240902	152800	295329360	12690	12690	12690	12690	0
193	20240902	152700	295329360	12690	12690	12690	12690	0
194	20240902	152600	295329360	12690	12690	12690	12690	0
195	20240902	152500	295329360	12690	12690	12690	12690	0
196	20240902	152400	295329360	12690	12690	12690	12690	0
197	20240902	152300	295329360	12690	12690	12690	12690	0
198	20240902	152200	295329360	12690	12690	12690	12690	0
199	20240902	152100	295329360	12690	12690	12690	12690	0
200	20240902	152000	295329360	12690	12690	12690	12690	0
201	20240902	151900	295329360	12690	12690	12690	12690	0
202	20240902	151800	295329360	12690	12690	12690	12690	0
203	20240902	151700	295329360	12690	12690	12690	12690	27
204	20240902	151600	294986730	12700	12700	12700	12700	0
205	20240902	151500	294986730	12700	12700	12700	12700	0
206	20240902	151400	294986730	12700	12700	12700	12700	0
207	20240902	151300	294986730	12700	12700	12700	12700	0
208	20240902	151200	294986730	12700	12700	12700	12700	0
209	20240902	151100	294986730	12700	12700	12700	12700	32
210	20240902	151000	294580330	12690	12690	12690	12690	1
211	20240902	150900	294567640	12690	12690	12700	12690	19
212	20240902	150800	294326510	12690	12680	12690	12680	17
213	20240902	150700	294110810	12680	12680	12680	12680	4
214	20240902	150600	294060090	12690	12680	12690	12680	51
215	20240902	150500	293413360	12680	12690	12700	12680	58
216	20240902	150400	292677410	12690	12690	12690	12690	63
217	20240902	150300	291877940	12690	12690	12690	12690	7
218	20240902	150200	291789110	12700	12700	12700	12700	1
219	20240902	150100	291776410	12690	12690	12690	12690	15
220	20240902	150000	291586060	12690	12690	12690	12690	312
221	20240902	145900	287626780	12690	12690	12690	12690	4
222	20240902	145800	287576020	12690	12690	12690	12690	0
223	20240902	145700	287576020	12690	12690	12690	12690	9
224	20240902	145600	287461810	12690	12690	12690	12690	5
225	20240902	145500	287398360	12690	12690	12690	12690	0
226	20240902	145400	287398360	12690	12690	12690	12690	3
227	20240902	145300	287360290	12700	12700	12700	12700	4
228	20240902	145200	287309490	12690	12690	12690	12690	0
229	20240902	145100	287309490	12690	12700	12700	12690	27
230	20240902	145000	286966610	12700	12690	12700	12690	19
231	20240902	144900	286725370	12690	12690	12690	12690	0
232	20240902	144800	286725370	12690	12700	12700	12690	58
233	20240902	144700	285988900	12710	12700	12710	12700	5
234	20240902	144600	285925390	12700	12690	12700	12690	10
235	20240902	144500	285798430	12680	12690	12690	12680	39
236	20240902	144400	285303550	12680	12680	12690	12680	122
237	20240902	144300	283755590	12680	12680	12680	12680	5
238	20240902	144200	283692190	12680	12680	12680	12680	49
239	20240902	144100	283070870	12680	12680	12680	12680	7
240	20240902	144000	282982110	12690	12690	12690	12690	240
241	20240902	143900	279936510	12690	12690	12710	12690	9
242	20240902	143800	279822230	12700	12700	12700	12700	94
243	20240902	143700	278628430	12690	12690	12690	12690	16
244	20240902	143600	278425390	12690	12690	12690	12690	0
245	20240902	143500	278425390	12690	12690	12690	12690	0
246	20240902	143400	278425390	12690	12690	12690	12690	22
247	20240902	143300	278146210	12690	12690	12690	12690	0
248	20240902	143200	278146210	12690	12690	12690	12690	3
249	20240902	143100	278108140	12690	12690	12690	12690	12
250	20240902	143000	277955860	12690	12690	12700	12690	21
251	20240902	142900	277689240	12680	12680	12680	12680	0
252	20240902	142800	277689240	12680	12690	12690	12680	36
253	20240902	142700	277232490	12690	12690	12690	12690	0
254	20240902	142600	277232490	12690	12690	12690	12680	125
255	20240902	142500	275646340	12680	12680	12680	12680	16
256	20240902	142400	275443460	12680	12680	12680	12680	0
257	20240902	142300	275443460	12680	12680	12680	12680	3
258	20240902	142200	275405420	12680	12680	12680	12680	17
259	20240902	142100	275189860	12680	12680	12680	12680	80
260	20240902	142000	274175460	12680	12690	12690	12680	598
261	20240902	141900	266592680	12690	12690	12690	12690	18
262	20240902	141800	266364260	12690	12690	12690	12690	0
263	20240902	141700	266364260	12690	12690	12690	12690	5
264	20240902	141600	266300810	12690	12690	12700	12690	120
265	20240902	141500	264777110	12690	12690	12690	12690	0
266	20240902	141400	264777110	12690	12700	12700	12690	1622
267	20240902	141300	244180170	12700	12700	12700	12700	1
268	20240902	141200	244167470	12700	12700	12700	12700	8
269	20240902	141100	244065870	12700	12700	12700	12700	10
270	20240902	141000	243938870	12700	12700	12710	12700	31
271	20240902	140900	243544940	12700	12700	12700	12700	3
272	20240902	140800	243506840	12710	12700	12710	12700	13
273	20240902	140700	243341730	12700	12700	12700	12700	0
274	20240902	140600	243341730	12700	12700	12710	12700	15
275	20240902	140500	243151180	12700	12700	12700	12700	4
276	20240902	140400	243100380	12700	12700	12700	12690	242
277	20240902	140300	240027160	12690	12700	12700	12690	38
278	20240902	140200	239544710	12690	12690	12690	12690	6
279	20240902	140100	239468570	12690	12690	12690	12690	3
280	20240902	140000	239430500	12690	12700	12700	12690	546
281	20240902	135900	232496310	12700	12700	12700	12700	14
282	20240902	135800	232318510	12700	12700	12700	12700	0
283	20240902	135700	232318510	12700	12700	12700	12700	9
284	20240902	135600	232204210	12700	12700	12700	12700	9
285	20240902	135500	232089910	12700	12700	12700	12700	6
286	20240902	135400	232013710	12710	12700	12710	12700	7
287	20240902	135300	231924790	12700	12700	12700	12700	11
288	20240902	135200	231785090	12700	12700	12700	12700	3
289	20240902	135100	231746990	12700	12710	12710	12700	9
290	20240902	135000	231632640	12710	12700	12710	12700	29
291	20240902	134900	231264240	12700	12700	12700	12700	0
292	20240902	134800	231264240	12700	12700	12700	12700	16
293	20240902	134700	231061040	12700	12710	12710	12700	105
294	20240902	134600	229726650	12700	12700	12710	12700	11
295	20240902	134500	229586890	12700	12700	12710	12700	128
296	20240902	134400	227960290	12700	12710	12710	12700	608
297	20240902	134300	220233560	12710	12710	12710	12710	0
298	20240902	134200	220233560	12710	12700	12710	12700	42
299	20240902	134100	219699810	12700	12700	12700	12700	216
300	20240902	134000	216956610	12690	12700	12700	12690	534
301	20240902	133900	210174890	12700	12700	12700	12700	3
302	20240902	133800	210136790	12700	12700	12710	12700	47
303	20240902	133700	209539470	12700	12700	12700	12700	5
304	20240902	133600	209475970	12700	12700	12700	12700	0
305	20240902	133500	209475970	12700	12710	12710	12700	9
306	20240902	133400	209361590	12710	12710	12710	12710	12
307	20240902	133300	209209070	12710	12710	12710	12710	34
308	20240902	133200	208776930	12700	12700	12700	12700	6
309	20240902	133100	208700730	12700	12730	12750	12700	6
310	20240902	133000	208624300	12720	12710	12720	12700	44
311	20240902	132900	208065100	12700	12710	12710	12700	38
312	20240902	132800	207582200	12700	12700	12700	12700	6
313	20240902	132700	207506000	12700	12700	12700	12700	8
314	20240902	132600	207404400	12700	12700	12700	12700	8
315	20240902	132500	207302800	12700	12700	12700	12700	0
316	20240902	132400	207302800	12700	12700	12700	12700	11
317	20240902	132300	207163100	12700	12700	12700	12700	5
318	20240902	132200	207099600	12700	12700	12700	12700	10
319	20240902	132100	206972600	12700	12700	12710	12700	148
320	20240902	132000	205092000	12700	12710	12710	12700	614
321	20240902	131900	197292060	12710	12710	12710	12700	15
322	20240902	131800	197101430	12700	12700	12700	12700	0
323	20240902	131700	197101430	12700	12710	12730	12700	12
324	20240902	131600	196948810	12710	12710	12710	12710	39
325	20240902	131500	196453120	12700	12700	12700	12700	3
326	20240902	131400	196415020	12700	12700	12700	12700	4
327	20240902	131300	196364220	12690	12700	12710	12690	12
328	20240902	131200	196211830	12700	12700	12700	12700	6
329	20240902	131100	196135630	12690	12690	12690	12680	50
330	20240902	131000	195501170	12690	12680	12690	12680	32
331	20240902	130900	195095290	12680	12680	12680	12680	0
332	20240902	130800	195095290	12680	12680	12680	12680	3
333	20240902	130700	195057250	12680	12680	12680	12680	8
334	20240902	130600	194955810	12680	12680	12680	12680	6
335	20240902	130500	194879730	12680	12690	12690	12680	3
336	20240902	130400	194841670	12680	12680	12680	12680	9
337	20240902	130300	194727550	12690	12690	12690	12690	38
338	20240902	130200	194245330	12680	12690	12690	12680	72
339	20240902	130100	193331770	12680	12680	12680	12680	152
340	20240902	130000	191404410	12680	12700	12700	12680	580
341	20240902	125900	184049230	12690	12690	12690	12690	5
342	20240902	125800	183985780	12690	12690	12700	12690	10
343	20240902	125700	183858830	12700	12690	12700	12690	4
344	20240902	125600	183808040	12680	12680	12690	12680	41
345	20240902	125500	183287840	12680	12680	12680	12680	8
346	20240902	125400	183186400	12680	12680	12680	12680	0
347	20240902	125300	183186400	12680	12680	12680	12680	7
348	20240902	125200	183097640	12690	12680	12690	12680	32
349	20240902	125100	182691600	12690	12690	12690	12690	0
350	20240902	125000	182691600	12690	12690	12690	12680	17
351	20240902	124900	182475920	12680	12680	12680	12680	1
352	20240902	124800	182463240	12690	12690	12690	12680	50
353	20240902	124700	181828760	12680	12680	12680	12680	7
354	20240902	124600	181740000	12680	12680	12680	12680	3
355	20240902	124500	181701960	12680	12680	12680	12680	4
356	20240902	124400	181651240	12690	12690	12690	12690	5
357	20240902	124300	181587790	12680	12680	12680	12670	223
358	20240902	124200	178760160	12680	12670	12680	12670	352
359	20240902	124100	174297400	12680	12670	12680	12670	17
360	20240902	124000	174081960	12670	12710	12710	12670	856
361	20240902	123900	163215570	12710	12720	12720	12710	13
362	20240902	123800	163050260	12720	12720	12720	12720	4
363	20240902	123700	162999380	12710	12710	12710	12710	70
364	20240902	123600	162109680	12700	12700	12700	12700	4
365	20240902	123500	162058880	12700	12700	12700	12700	11
366	20240902	123400	161919180	12710	12710	12710	12710	0
367	20240902	123300	161919180	12710	12710	12710	12710	9
368	20240902	123200	161804790	12720	12720	12720	12720	0
369	20240902	123100	161804790	12720	12690	12720	12690	37
370	20240902	123000	161334850	12700	12700	12700	12700	11
371	20240902	122900	161195150	12700	12700	12700	12700	5
372	20240902	122800	161131650	12700	12700	12700	12700	8
373	20240902	122700	161030050	12690	12690	12690	12690	9
374	20240902	122600	160915840	12690	12700	12700	12690	7
375	20240902	122500	160826980	12700	12680	12700	12680	114
376	20240902	122400	159381400	12660	12670	12670	12660	45
377	20240902	122300	158811360	12670	12670	12670	12670	0
378	20240902	122200	158811360	12670	12660	12670	12660	7
379	20240902	122100	158722690	12660	12670	12680	12660	183
380	20240902	122000	156405250	12670	12690	12700	12670	300
381	20240902	121900	152599650	12690	12690	12690	12690	0
382	20240902	121800	152599650	12690	12700	12700	12690	13
383	20240902	121700	152434570	12700	12700	12700	12680	87
384	20240902	121600	151329910	12680	12720	12720	12670	2114
385	20240902	121500	124494850	12720	12730	12730	12720	8
386	20240902	121400	124393070	12740	12740	12740	12740	0
387	20240902	121300	124393070	12740	12740	12740	12740	3
388	20240902	121200	124354850	12740	12740	12740	12730	9
389	20240902	121100	124240240	12740	12760	12760	12740	5
390	20240902	121000	124176480	12760	12740	12760	12740	9
391	20240902	120900	124061660	12720	12710	12720	12710	49
392	20240902	120800	123438480	12720	12720	12720	12710	67
393	20240902	120700	122586290	12710	12720	12720	12710	10
394	20240902	120600	122459120	12720	12720	12720	12710	151
395	20240902	120500	120538720	12710	12710	12720	12710	32
396	20240902	120400	120131750	12710	12710	12720	12710	22
397	20240902	120300	119852000	12710	12710	12710	12710	8
398	20240902	120200	119750320	12710	12710	12710	12710	6
399	20240902	120100	119674060	12710	12730	12730	12710	1792
400	20240902	120000	96868460	12730	12740	12740	12730	258
401	20240902	115900	93581560	12740	12740	12740	12740	0
402	20240902	115800	93581560	12740	12750	12750	12740	8
403	20240902	115700	93479590	12750	12750	12750	12750	3
404	20240902	115600	93441340	12740	12750	12750	12740	3
405	20240902	115500	93403100	12740	12730	12740	12730	68
406	20240902	115400	92536930	12730	12740	12740	12730	5
407	20240902	115300	92473260	12730	12730	12730	12730	4
408	20240902	115200	92422340	12730	12730	12730	12730	13
409	20240902	115100	92256850	12730	12730	12730	12730	5
410	20240902	115000	92193200	12740	12730	12740	12730	14
411	20240902	114900	92014860	12730	12730	12730	12730	6
412	20240902	114800	91938480	12730	12730	12730	12730	0
413	20240902	114700	91938480	12730	12730	12730	12730	2
414	20240902	114600	91913020	12730	12740	12740	12730	7
415	20240902	114500	91823880	12740	12740	12740	12740	0
416	20240902	114400	91823880	12740	12730	12740	12730	438
417	20240902	114300	86243810	12730	12730	12730	12730	7
418	20240902	114200	86154700	12730	12730	12740	12730	68
419	20240902	114100	85288760	12720	12730	12730	12720	100
420	20240902	114000	84015940	12730	12740	12740	12730	313
421	20240902	113900	80028640	12740	12750	12750	12740	120
422	20240902	113800	78499540	12750	12750	12750	12750	1
423	20240902	113700	78486790	12750	12750	12750	12750	5
424	20240902	113600	78423040	12770	12750	12770	12750	2
425	20240902	113500	78397520	12750	12770	12770	12740	321
426	20240902	113400	74304890	12780	12780	12780	12780	0
427	20240902	113300	74304890	12780	12780	12780	12780	0
428	20240902	113200	74304890	12780	12790	12790	12780	9
429	20240902	113100	74189800	12800	12800	12800	12800	1
430	20240902	113000	74177000	12790	12780	12790	12760	10
431	20240902	112900	74049150	12770	12750	12770	12750	17
432	20240902	112800	73832300	12750	12760	12760	12750	36
433	20240902	112700	73372950	12760	12760	12760	12760	0
434	20240902	112600	73372950	12760	12760	12760	12750	98
435	20240902	112500	72122500	12760	12760	12760	12750	18
436	20240902	112400	71892860	12750	12760	12760	12750	64
437	20240902	112300	71076360	12750	12760	12760	12750	64
438	20240902	112200	70259820	12760	12760	12760	12760	121
439	20240902	112100	68715860	12760	12760	12760	12760	0
440	20240902	112000	68715860	12760	12810	12810	12760	919
441	20240902	111900	56961360	12810	12810	12810	12810	0
442	20240902	111800	56961360	12810	12810	12810	12810	5
443	20240902	111700	56897310	12810	12810	12810	12810	5
444	20240902	111600	56833260	12810	12810	12810	12810	0
445	20240902	111500	56833260	12810	12810	12810	12810	7
446	20240902	111400	56743590	12810	12810	12810	12810	10
447	20240902	111300	56615490	12810	12810	12810	12810	4
448	20240902	111200	56564250	12810	12810	12810	12810	3
449	20240902	111100	56525820	12810	12820	12820	12810	16
450	20240902	111000	56320850	12820	12820	12820	12810	13
451	20240902	110900	56154210	12810	12810	12810	12810	17
452	20240902	110800	55936440	12810	12810	12810	12810	0
453	20240902	110700	55936440	12810	12810	12810	12810	6
454	20240902	110600	55859580	12810	12810	12810	12810	10
455	20240902	110500	55731480	12810	12810	12810	12810	0
456	20240902	110400	55731480	12810	12810	12810	12810	3
457	20240902	110300	55693050	12810	12810	12810	12810	11
458	20240902	110200	55552140	12810	12810	12810	12810	10
459	20240902	110100	55424040	12810	12810	12810	12810	21
460	20240902	110000	55155030	12810	12830	12830	12810	178
461	20240902	105900	52873550	12830	12830	12830	12830	0
462	20240902	105800	52873550	12830	12830	12830	12830	6
463	20240902	105700	52796570	12830	12830	12830	12830	13
464	20240902	105600	52629780	12830	12830	12830	12830	0
465	20240902	105500	52629780	12830	12830	12830	12830	3
466	20240902	105400	52591290	12830	12830	12830	12830	9
467	20240902	105300	52475820	12830	12830	12830	12830	6
468	20240902	105200	52398840	12830	12830	12830	12830	8
469	20240902	105100	52296200	12820	12840	12840	12820	8
470	20240902	105000	52193590	12840	12820	12840	12820	16
471	20240902	104900	51988250	12820	12820	12820	12820	6
472	20240902	104800	51911330	12820	12830	12830	12820	3
473	20240902	104700	51872850	12820	12820	12820	12820	3
474	20240902	104600	51834390	12820	12810	12820	12810	6
475	20240902	104500	51757520	12810	12810	12810	12810	5
476	20240902	104400	51693470	12810	12810	12810	12810	5
477	20240902	104300	51629420	12810	12810	12820	12810	9
478	20240902	104200	51514120	12820	12800	12850	12800	438
479	20240902	104100	45907490	12790	12800	12800	12790	11
480	20240902	104000	45766710	12790	12830	12860	12790	1533
481	20240902	103900	26128290	12830	12830	12830	12830	0
482	20240902	103800	26128290	12830	12830	12830	12830	4
483	20240902	103700	26076970	12830	12830	12830	12830	8
484	20240902	103600	25974330	12830	12830	12830	12830	4
485	20240902	103500	25923010	12830	12840	12840	12830	7
486	20240902	103400	25833150	12830	12830	12830	12830	4
487	20240902	103300	25781830	12830	12840	12840	12830	123
488	20240902	103200	24203590	12840	12840	12840	12840	0
489	20240902	103100	24203590	12840	12850	12850	12840	17
490	20240902	103000	23985250	12850	12850	12850	12850	7
491	20240902	102900	23895300	12840	12840	12840	12840	4
492	20240902	102800	23843940	12840	12840	12840	12840	11
493	20240902	102700	23702700	12840	12840	12840	12840	5
494	20240902	102600	23638500	12840	12840	12840	12840	0
495	20240902	102500	23638500	12840	12840	12840	12840	11
496	20240902	102400	23497260	12840	12840	12840	12840	0
497	20240902	102300	23497260	12840	12840	12840	12840	8
498	20240902	102200	23394540	12830	12830	12830	12830	8
499	20240902	102100	23291900	12850	12850	12850	12850	0
500	20240902	102000	23291900	12850	12860	12860	12830	358
501	20240902	101900	18691930	12870	12870	12870	12870	2
502	20240902	101800	18666190	12870	12870	12870	12870	0
503	20240902	101700	18666190	12870	12870	12870	12870	0
504	20240902	101600	18666190	12870	12870	12870	12870	0
505	20240902	101500	18666190	12870	12870	12870	12870	0
506	20240902	101400	18666190	12870	12870	12870	12870	0
507	20240902	101300	18666190	12870	12870	12870	12870	0
508	20240902	101200	18666190	12870	12870	12870	12870	60
509	20240902	101100	17893990	12870	12870	12870	12870	357
510	20240902	101000	13299400	12870	12870	12870	12870	4
511	20240902	100900	13247920	12850	12850	12850	12850	0
512	20240902	100800	13247920	12850	12850	12850	12850	0
513	20240902	100700	13247920	12850	12870	12870	12850	272
514	20240902	100600	9750280	12870	12870	12870	12870	0
515	20240902	100500	9750280	12870	12870	12870	12870	0
516	20240902	100400	9750280	12870	12870	12870	12870	1
517	20240902	100300	9737410	12880	12880	12880	12880	0
518	20240902	100200	9737410	12880	12880	12880	12880	3
519	20240902	100100	9698770	12880	12870	12880	12870	24
520	20240902	100000	9389880	12880	12910	12940	12880	116
521	20240902	095900	7894870	12940	12910	12940	12910	2
522	20240902	095800	7869020	12910	12910	12910	12910	0
523	20240902	095700	7869020	12910	12910	12910	12910	0
524	20240902	095600	7869020	12910	12910	12910	12910	0
525	20240902	095500	7869020	12910	12910	12910	12910	0
526	20240902	095400	7869020	12910	12910	12910	12910	0
527	20240902	095300	7869020	12910	12910	12910	12910	0
528	20240902	095200	7869020	12910	12910	12910	12910	0
529	20240902	095100	7869020	12910	12910	12950	12910	10
530	20240902	095000	7739640	12950	12910	12950	12910	4
531	20240902	094900	7687890	12880	12880	12880	12880	36
532	20240902	094800	7224210	12870	12870	12870	12870	0
533	20240902	094700	7224210	12870	12860	12870	12860	4
534	20240902	094600	7172750	12860	12860	12860	12860	0
535	20240902	094500	7172750	12860	12860	12860	12860	0
536	20240902	094400	7172750	12860	12870	12870	12860	206
537	20240902	094300	4521820	12870	12870	12870	12870	0
538	20240902	094200	4521820	12870	12870	12870	12870	10
539	20240902	094100	4393120	12870	12870	12870	12870	0
540	20240902	094000	4393120	12870	12890	12890	12870	86
541	20240902	093900	3285850	12920	12920	12920	12920	0
542	20240902	093800	3285850	12920	12920	12920	12920	0
543	20240902	093700	3285850	12920	12920	12920	12920	0
544	20240902	093600	3285850	12920	12920	12920	12920	0
545	20240902	093500	3285850	12920	12920	12920	12920	0
546	20240902	093400	3285850	12920	12920	12920	12920	0
547	20240902	093300	3285850	12920	12920	12920	12920	0
548	20240902	093200	3285850	12920	12920	12920	12920	1
549	20240902	093100	3272930	12880	12880	12920	12880	9
550	20240902	093000	3156770	12880	12880	12880	12880	2
551	20240902	092900	3131010	12880	12880	12880	12880	0
552	20240902	092800	3131010	12880	12880	12880	12860	23
553	20240902	092700	2835110	12860	12880	12880	12860	36
554	20240902	092600	2371790	12890	12890	12890	12890	10
555	20240902	092500	2242890	12860	12860	12860	12860	0
556	20240902	092400	2242890	12860	12860	12860	12860	25
557	20240902	092300	1921390	12860	12890	12890	12860	117
558	20240902	092200	413710	12900	12900	12900	12900	5
559	20240902	092100	349210	12900	12900	12900	12900	1
560	20240902	092000	336310	12900	12920	12920	12900	6
561	20240902	091900	258860	12930	12930	12930	12930	7
562	20240902	091800	168350	12930	12930	12930	12930	0
563	20240902	091700	168350	12930	12930	12930	12930	0
564	20240902	091600	168350	12930	12930	12930	12930	0
565	20240902	091500	168350	12930	12930	12930	12930	1
566	20240902	091400	155420	12940	12940	12940	12940	0
567	20240902	091300	155420	12940	12940	12940	12940	0
568	20240902	091200	155420	12940	12940	12940	12940	0
569	20240902	091100	155420	12940	12940	12940	12940	0
570	20240902	091000	155420	12940	12940	12940	12940	0
571	20240902	090900	155420	12940	12940	12940	12940	7
572	20240902	090800	64840	12970	12970	12970	12970	0
573	20240902	090700	64840	12970	12970	12970	12970	0
574	20240902	090600	64840	12970	12970	12970	12970	1
575	20240902	090500	51870	12970	12970	12970	12970	1
576	20240902	090400	38900	12980	12980	12980	12980	0
577	20240902	090300	38900	12980	12980	12980	12980	1
578	20240902	090200	25920	12930	12930	12930	12930	0
579	20240902	090100	25920	12930	12930	12930	12930	1
580	20240902	090000	12990	12990	12990	12990	12990	1