KissMeData/002810/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183600	219073820	12650	12650	12650	12650	936
3	20230915	183500	219073820	12650	12650	12650	12650	0
4	20230915	183400	219073820	12650	12650	12650	12650	0
5	20230915	183300	219073820	12650	12650	12650	12650	0
6	20230915	183200	219073820	12650	12650	12650	12650	0
7	20230915	183100	219073820	12650	12650	12650	12650	0
8	20230915	183000	219073820	12650	12650	12650	12650	0
9	20230915	182900	219073820	12650	12650	12650	12650	0
10	20230915	182800	219073820	12650	12650	12650	12650	0
11	20230915	182700	219073820	12650	12650	12650	12650	0
12	20230915	182600	219073820	12650	12650	12650	12650	0
13	20230915	182500	219073820	12650	12650	12650	12650	0
14	20230915	182400	219073820	12650	12650	12650	12650	0
15	20230915	182300	219073820	12650	12650	12650	12650	0
16	20230915	182200	219073820	12650	12650	12650	12650	0
17	20230915	182100	219073820	12650	12650	12650	12650	0
18	20230915	182000	219073820	12650	12650	12650	12650	0
19	20230915	181900	219073820	12650	12650	12650	12650	0
20	20230915	181800	219073820	12650	12650	12650	12650	0
21	20230915	181700	219073820	12650	12650	12650	12650	0
22	20230915	181600	219073820	12650	12650	12650	12650	0
23	20230915	181500	219073820	12650	12650	12650	12650	0
24	20230915	181400	219073820	12650	12650	12650	12650	0
25	20230915	181300	219073820	12650	12650	12650	12650	0
26	20230915	181200	219073820	12650	12650	12650	12650	0
27	20230915	181100	219073820	12650	12650	12650	12650	0
28	20230915	181000	219073820	12650	12650	12650	12650	0
29	20230915	180900	219073820	12650	12650	12650	12650	0
30	20230915	180800	219073820	12650	12650	12650	12650	0
31	20230915	180700	219073820	12650	12650	12650	12650	0
32	20230915	180600	219073820	12650	12650	12650	12650	936
33	20230915	180500	219073820	12650	12650	12650	12650	0
34	20230915	180400	219073820	12650	12650	12650	12650	0
35	20230915	180300	219073820	12650	12650	12650	12650	0
36	20230915	180200	219073820	12650	12650	12650	12650	0
37	20230915	180100	219073820	12650	12650	12650	12650	0
38	20230915	180000	219073820	12650	12650	12650	12650	0
39	20230915	175900	219073820	12650	12650	12650	12650	0
40	20230915	175800	219073820	12650	12650	12650	12650	0
41	20230915	175700	219073820	12650	12650	12650	12650	0
42	20230915	175600	219073820	12650	12650	12650	12650	0
43	20230915	175500	219073820	12650	12650	12650	12650	0
44	20230915	175400	219073820	12650	12650	12650	12650	0
45	20230915	175300	219073820	12650	12650	12650	12650	0
46	20230915	175200	219073820	12650	12650	12650	12650	0
47	20230915	175100	219073820	12650	12650	12650	12650	0
48	20230915	175000	219073820	12650	12650	12650	12650	0
49	20230915	174900	219073820	12650	12650	12650	12650	0
50	20230915	174800	219073820	12650	12650	12650	12650	0
51	20230915	174700	219073820	12650	12650	12650	12650	0
52	20230915	174600	219073820	12650	12650	12650	12650	0
53	20230915	174500	219073820	12650	12650	12650	12650	0
54	20230915	174400	219073820	12650	12650	12650	12650	0
55	20230915	174300	219073820	12650	12650	12650	12650	0
56	20230915	174200	219073820	12650	12650	12650	12650	0
57	20230915	174100	219073820	12650	12650	12650	12650	0
58	20230915	174000	219073820	12650	12650	12650	12650	0
59	20230915	173900	219073820	12650	12650	12650	12650	0
60	20230915	173800	219073820	12650	12650	12650	12650	0
61	20230915	173700	219073820	12650	12650	12650	12650	0
62	20230915	173600	219073820	12650	12650	12650	12650	936
63	20230915	173500	219073820	12650	12650	12650	12650	0
64	20230915	173400	219073820	12650	12650	12650	12650	0
65	20230915	173300	219073820	12650	12650	12650	12650	0
66	20230915	173200	219073820	12650	12650	12650	12650	0
67	20230915	173100	219073820	12650	12650	12650	12650	0
68	20230915	173000	219073820	12650	12650	12650	12650	0
69	20230915	172900	219073820	12650	12650	12650	12650	0
70	20230915	172800	219073820	12650	12650	12650	12650	0
71	20230915	172700	219073820	12650	12650	12650	12650	0
72	20230915	172600	219073820	12650	12650	12650	12650	0
73	20230915	172500	219073820	12650	12650	12650	12650	0
74	20230915	172400	219073820	12650	12650	12650	12650	0
75	20230915	172300	219073820	12650	12650	12650	12650	0
76	20230915	172200	219073820	12650	12650	12650	12650	0
77	20230915	172100	219073820	12650	12650	12650	12650	0
78	20230915	172000	219073820	12650	12650	12650	12650	0
79	20230915	171900	219073820	12650	12650	12650	12650	0
80	20230915	171800	219073820	12650	12650	12650	12650	0
81	20230915	171700	219073820	12650	12650	12650	12650	0
82	20230915	171600	219073820	12650	12650	12650	12650	0
83	20230915	171500	219073820	12650	12650	12650	12650	0
84	20230915	171400	219073820	12650	12650	12650	12650	0
85	20230915	171300	219073820	12650	12650	12650	12650	0
86	20230915	171200	219073820	12650	12650	12650	12650	0
87	20230915	171100	219073820	12650	12650	12650	12650	0
88	20230915	171000	219073820	12650	12650	12650	12650	0
89	20230915	170900	219073820	12650	12650	12650	12650	0
90	20230915	170800	219073820	12650	12650	12650	12650	0
91	20230915	170700	219073820	12650	12650	12650	12650	0
92	20230915	170600	219073820	12650	12650	12650	12650	936
93	20230915	170500	219073820	12650	12650	12650	12650	0
94	20230915	170400	219073820	12650	12650	12650	12650	0
95	20230915	170300	219073820	12650	12650	12650	12650	0
96	20230915	170200	219073820	12650	12650	12650	12650	0
97	20230915	170100	219073820	12650	12650	12650	12650	0
98	20230915	170000	219073820	12650	12650	12650	12650	0
99	20230915	165900	219073820	12650	12650	12650	12650	0
100	20230915	165800	219073820	12650	12650	12650	12650	0
101	20230915	165700	219073820	12650	12650	12650	12650	0
102	20230915	165600	219073820	12650	12650	12650	12650	0
103	20230915	165500	219073820	12650	12650	12650	12650	0
104	20230915	165400	219073820	12650	12650	12650	12650	0
105	20230915	165300	219073820	12650	12650	12650	12650	0
106	20230915	165200	219073820	12650	12650	12650	12650	0
107	20230915	165100	219073820	12650	12650	12650	12650	0
108	20230915	165000	219073820	12650	12650	12650	12650	0
109	20230915	164900	219073820	12650	12650	12650	12650	0
110	20230915	164800	219073820	12650	12650	12650	12650	0
111	20230915	164700	219073820	12650	12650	12650	12650	0
112	20230915	164600	219073820	12650	12650	12650	12650	0
113	20230915	164500	219073820	12650	12650	12650	12650	0
114	20230915	164400	219073820	12650	12650	12650	12650	0
115	20230915	164300	219073820	12650	12650	12650	12650	0
116	20230915	164200	219073820	12650	12650	12650	12650	0
117	20230915	164100	219073820	12650	12650	12650	12650	0
118	20230915	164000	219073820	12650	12650	12650	12650	0
119	20230915	163900	219073820	12650	12650	12650	12650	0
120	20230915	163800	219073820	12650	12650	12650	12650	0
121	20230915	163700	219073820	12650	12650	12650	12650	0
122	20230915	163600	219073820	12650	12650	12650	12650	936
123	20230915	163500	219073820	12650	12650	12650	12650	0
124	20230915	163400	219073820	12650	12650	12650	12650	0
125	20230915	163300	219073820	12650	12650	12650	12650	0
126	20230915	163200	219073820	12650	12650	12650	12650	0
127	20230915	163100	219073820	12650	12650	12650	12650	0
128	20230915	163000	219073820	12650	12650	12650	12650	0
129	20230915	162900	219073820	12650	12650	12650	12650	0
130	20230915	162800	219073820	12650	12650	12650	12650	0
131	20230915	162700	219073820	12650	12650	12650	12650	0
132	20230915	162600	219073820	12650	12650	12650	12650	0
133	20230915	162500	219073820	12650	12650	12650	12650	0
134	20230915	162400	219073820	12650	12650	12650	12650	0
135	20230915	162300	219073820	12650	12650	12650	12650	0
136	20230915	162200	219073820	12650	12650	12650	12650	0
137	20230915	162100	219073820	12650	12650	12650	12650	0
138	20230915	162000	219073820	12650	12650	12650	12650	0
139	20230915	161900	219073820	12650	12650	12650	12650	0
140	20230915	161800	219073820	12650	12650	12650	12650	0
141	20230915	161700	219073820	12650	12650	12650	12650	0
142	20230915	161600	219073820	12650	12650	12650	12650	0
143	20230915	161500	219073820	12650	12650	12650	12650	0
144	20230915	161400	219073820	12650	12650	12650	12650	0
145	20230915	161300	219073820	12650	12650	12650	12650	0
146	20230915	161200	219073820	12650	12650	12650	12650	0
147	20230915	161100	219073820	12650	12650	12650	12650	0
148	20230915	161000	219073820	12650	12650	12650	12650	0
149	20230915	160900	219073820	12650	12650	12650	12650	0
150	20230915	160800	219073820	12650	12650	12650	12650	0
151	20230915	160700	219073820	12650	12650	12650	12650	0
152	20230915	160600	219073820	12650	12650	12650	12650	936
153	20230915	160500	219073820	12650	12650	12650	12650	0
154	20230915	160400	219073820	12650	12650	12650	12650	0
155	20230915	160300	219073820	12650	12650	12650	12650	0
156	20230915	160200	219073820	12650	12650	12650	12650	0
157	20230915	160100	219073820	12650	12650	12650	12650	0
158	20230915	160000	219073820	12650	12650	12650	12650	0
159	20230915	155900	219073820	12650	12650	12650	12650	0
160	20230915	155800	219073820	12650	12650	12650	12650	0
161	20230915	155700	219073820	12650	12650	12650	12650	0
162	20230915	155600	219073820	12650	12650	12650	12650	0
163	20230915	155500	219073820	12650	12650	12650	12650	0
164	20230915	155400	219073820	12650	12650	12650	12650	0
165	20230915	155300	219073820	12650	12650	12650	12650	0
166	20230915	155200	219073820	12650	12650	12650	12650	0
167	20230915	155100	219073820	12650	12650	12650	12650	0
168	20230915	155000	219073820	12650	12650	12650	12650	0
169	20230915	154900	219073820	12650	12650	12650	12650	0
170	20230915	154800	219073820	12650	12650	12650	12650	0
171	20230915	154700	219073820	12650	12650	12650	12650	0
172	20230915	154600	219073820	12650	12650	12650	12650	0
173	20230915	154500	219073820	12650	12650	12650	12650	0
174	20230915	154400	219073820	12650	12650	12650	12650	0
175	20230915	154300	219073820	12650	12650	12650	12650	0
176	20230915	154200	219073820	12650	12650	12650	12650	0
177	20230915	154100	219073820	12650	12650	12650	12650	0
178	20230915	154000	219073820	12650	12650	12650	12650	0
179	20230915	153900	219073820	12650	12650	12650	12650	0
180	20230915	153800	219073820	12650	12650	12650	12650	0
181	20230915	153700	219073820	12650	12650	12650	12650	0
182	20230915	153600	219073820	12650	12650	12650	12650	936
183	20230915	153500	219073820	12650	12650	12650	12650	0
184	20230915	153400	219073820	12650	12650	12650	12650	0
185	20230915	153300	219073820	12650	12650	12650	12650	0
186	20230915	153200	219073820	12650	12650	12650	12650	0
187	20230915	153100	219073820	12650	12650	12650	12650	0
188	20230915	153000	219073820	12650	12650	12650	12650	936
189	20230915	152900	207233420	12650	12650	12650	12650	0
190	20230915	152800	207233420	12650	12650	12650	12650	0
191	20230915	152700	207233420	12650	12650	12650	12650	0
192	20230915	152600	207233420	12650	12650	12650	12650	0
193	20230915	152500	207233420	12650	12650	12650	12650	0
194	20230915	152400	207233420	12650	12650	12650	12650	0
195	20230915	152300	207233420	12650	12650	12650	12650	0
196	20230915	152200	207233420	12650	12650	12650	12650	0
197	20230915	152100	207233420	12650	12650	12650	12650	0
198	20230915	152000	207233420	12650	12650	12650	12650	0
199	20230915	151900	207233420	12650	12650	12650	12650	6
200	20230915	151800	207157520	12650	12650	12650	12650	0
201	20230915	151700	207157520	12650	12650	12650	12650	0
202	20230915	151600	207157520	12650	12650	12650	12650	6
203	20230915	151500	207081620	12660	12660	12660	12660	1
204	20230915	151400	207068960	12660	12640	12660	12630	21
205	20230915	151300	206803620	12660	12640	12660	12640	11
206	20230915	151200	206664540	12660	12630	12660	12630	43
207	20230915	151100	206120460	12660	12660	12660	12630	11
208	20230915	151000	205981470	12630	12630	12660	12630	20
209	20230915	150900	205728840	12660	12640	12660	12630	38
210	20230915	150800	205248480	12630	12640	12640	12630	46
211	20230915	150700	204667470	12630	12630	12640	12630	46
212	20230915	150600	204086460	12640	12630	12640	12630	21
213	20230915	150500	203821210	12640	12630	12640	12630	45
214	20230915	150400	203252820	12650	12630	12650	12630	10
215	20230915	150300	203126500	12650	12660	12660	12630	12
216	20230915	150200	202974870	12660	12650	12660	12630	36
217	20230915	150100	202519620	12660	12640	12660	12640	169
218	20230915	150000	200383090	12650	12640	12650	12640	14
219	20230915	145900	200206100	12640	12640	12650	12640	51
220	20230915	145800	199561420	12650	12640	12650	12640	10
221	20230915	145700	199435010	12640	12640	12660	12640	25
222	20230915	145600	199118980	12660	12650	12660	12640	13
223	20230915	145500	198954520	12660	12650	12660	12650	50
224	20230915	145400	198321990	12660	12660	12660	12650	15
225	20230915	145300	198132190	12650	12650	12660	12650	57
226	20230915	145200	197411110	12660	12660	12660	12650	15
227	20230915	145100	197221300	12660	12670	12670	12660	13
228	20230915	145000	197056690	12660	12650	12660	12650	78
229	20230915	144900	196069650	12660	12650	12660	12650	22
230	20230915	144800	195791310	12650	12650	12660	12650	52
231	20230915	144700	195133460	12660	12650	12660	12650	62
232	20230915	144600	194348800	12660	12650	12660	12650	49
233	20230915	144500	193728910	12660	12660	12660	12650	12
234	20230915	144400	193577090	12650	12650	12660	12650	23
235	20230915	144300	193286120	12650	12650	12670	12650	46
236	20230915	144200	192703840	12660	12650	12660	12650	44
237	20230915	144100	192147210	12660	12650	12660	12650	15
238	20230915	144000	191957440	12660	12670	12670	12650	22
239	20230915	143900	191679090	12650	12660	12660	12650	17
240	20230915	143800	191464000	12650	12650	12660	12650	41
241	20230915	143700	190945340	12660	12670	12670	12660	23
242	20230915	143600	190654000	12670	12650	12670	12650	196
243	20230915	143500	188172400	12660	12650	12660	12650	43
244	20230915	143400	187628420	12650	12660	12660	12650	19
245	20230915	143300	187388020	12650	12650	12660	12650	70
246	20230915	143200	186502480	12660	12650	12660	12650	23
247	20230915	143100	186211510	12650	12650	12670	12650	22
248	20230915	143000	185933180	12660	12650	12660	12650	15
249	20230915	142900	185743390	12650	12650	12660	12650	115
250	20230915	142800	184288550	12660	12660	12660	12650	14
251	20230915	142700	184111420	12660	12650	12660	12650	56
252	20230915	142600	183402980	12660	12650	12660	12650	12
253	20230915	142500	183251150	12660	12650	12660	12650	53
254	20230915	142400	182580660	12660	12660	12660	12650	15
255	20230915	142300	182390860	12650	12650	12660	12650	54
256	20230915	142200	181707740	12650	12670	12670	12650	15
257	20230915	142100	181517960	12670	12670	12670	12650	23
258	20230915	142000	181226750	12670	12650	12670	12650	78
259	20230915	141900	180239700	12660	12650	12660	12650	23
260	20230915	141800	179948720	12650	12650	12670	12650	14
261	20230915	141700	179771600	12670	12650	12670	12650	10
262	20230915	141600	179645080	12670	12670	12670	12650	15
263	20230915	141500	179455270	12680	12680	12680	12650	48
264	20230915	141400	178846990	12650	12650	12680	12650	54
265	20230915	141300	178163820	12650	12640	12680	12640	12
266	20230915	141200	178012090	12680	12640	12680	12640	12
267	20230915	141100	177860370	12670	12680	12680	12640	13
268	20230915	141000	177695980	12640	12650	12670	12640	21
269	20230915	140900	177430500	12650	12640	12650	12640	15
270	20230915	140800	177240890	12640	12640	12650	12640	11
271	20230915	140700	177101840	12650	12650	12650	12650	7
272	20230915	140600	177013290	12670	12650	12680	12650	23
273	20230915	140500	176722260	12650	12670	12680	12650	20
274	20230915	140400	176468860	12670	12650	12680	12650	18
275	20230915	140300	176240950	12650	12680	12680	12650	57
276	20230915	140200	175518490	12680	12680	12680	12640	16
277	20230915	140100	175316110	12640	12640	12680	12640	21
278	20230915	140000	175050630	12680	12640	12680	12640	13
279	20230915	135900	174886190	12640	12640	12680	12640	25
280	20230915	135800	174570090	12680	12680	12680	12640	12
281	20230915	135700	174418330	12640	12640	12680	12640	25
282	20230915	135600	174102180	12640	12640	12680	12640	34
283	20230915	135500	173672340	12670	12640	12670	12640	18
284	20230915	135400	173444660	12670	12650	12670	12640	85
285	20230915	135300	172370110	12660	12640	12660	12640	22
286	20230915	135200	172091880	12640	12640	12670	12640	22
287	20230915	135100	171813710	12670	12640	12670	12640	10
288	20230915	135000	171687280	12670	12670	12670	12640	15
289	20230915	134900	171497620	12660	12640	12660	12640	27
290	20230915	134800	171156300	12640	12640	12670	12640	12
291	20230915	134700	171004590	12670	12640	12670	12640	3
292	20230915	134600	170966640	12660	12660	12660	12640	13
293	20230915	134500	170802230	12650	12650	12650	12650	2
294	20230915	134400	170776930	12650	12650	12650	12650	1
295	20230915	134300	170764280	12650	12660	12660	12650	3
296	20230915	134200	170726320	12650	12650	12650	12650	4
297	20230915	134100	170675720	12660	12640	12660	12640	10
298	20230915	134000	170549230	12640	12640	12640	12640	0
299	20230915	133900	170549230	12640	12640	12650	12640	7
300	20230915	133800	170460740	12640	12640	12640	12640	1
301	20230915	133700	170448100	12640	12640	12640	12640	0
302	20230915	133600	170448100	12640	12640	12640	12640	4
303	20230915	133500	170397540	12640	12640	12640	12640	3
304	20230915	133400	170359620	12650	12640	12650	12640	2
305	20230915	133300	170334330	12640	12640	12640	12640	2
306	20230915	133200	170309050	12660	12640	12660	12640	8
307	20230915	133100	170207910	12640	12640	12640	12640	0
308	20230915	133000	170207910	12640	12640	12640	12640	1
309	20230915	132900	170195270	12640	12640	12680	12640	4
310	20230915	132800	170144670	12680	12670	12680	12650	37
311	20230915	132700	169676480	12660	12640	12660	12640	105
312	20230915	132600	168349130	12640	12640	12640	12640	1
313	20230915	132500	168336490	12650	12640	12650	12640	4
314	20230915	132400	168285920	12650	12640	12650	12640	3
315	20230915	132300	168247980	12640	12640	12640	12640	0
316	20230915	132200	168247980	12640	12640	12650	12640	5
317	20230915	132100	168184770	12640	12640	12640	12640	3
318	20230915	132000	168146850	12640	12640	12640	12640	1
319	20230915	131900	168134210	12640	12640	12640	12640	1
320	20230915	131800	168121570	12640	12640	12650	12640	8
321	20230915	131700	168020440	12640	12640	12640	12640	0
322	20230915	131600	168020440	12640	12640	12640	12640	1
323	20230915	131500	168007800	12640	12640	12640	12640	4
324	20230915	131400	167957240	12650	12640	12650	12640	3
325	20230915	131300	167919310	12640	12640	12640	12640	7
326	20230915	131200	167830830	12650	12640	12650	12640	2
327	20230915	131100	167805540	12640	12640	12640	12640	3
328	20230915	131000	167767620	12640	12640	12640	12640	1
329	20230915	130900	167754980	12640	12650	12650	12640	3
330	20230915	130800	167717040	12670	12670	12670	12670	4
331	20230915	130700	167666360	12670	12670	12670	12670	4
332	20230915	130600	167615680	12680	12670	12680	12670	5
333	20230915	130500	167552320	12670	12670	12670	12670	0
334	20230915	130400	167552320	12670	12670	12680	12670	8
335	20230915	130300	167450950	12670	12670	12670	12670	1
336	20230915	130200	167438280	12670	12670	12670	12670	3
337	20230915	130100	167400270	12670	12670	12670	12670	1
338	20230915	130000	167387600	12680	12670	12680	12670	14
339	20230915	125900	167210200	12670	12670	12670	12670	4
340	20230915	125800	167159520	12670	12670	12670	12670	1
341	20230915	125700	167146850	12680	12670	12680	12670	7
342	20230915	125600	167058150	12670	12670	12670	12670	1
343	20230915	125500	167045480	12670	12670	12670	12670	4
344	20230915	125400	166994800	12680	12680	12680	12680	1
345	20230915	125300	166982120	12670	12670	12680	12670	15
346	20230915	125200	166792060	12670	12650	12670	12650	15
347	20230915	125100	166602050	12670	12670	12670	12670	3
348	20230915	125000	166564040	12670	12650	12670	12650	7
349	20230915	124900	166475470	12650	12650	12650	12650	1
350	20230915	124800	166462820	12650	12640	12650	12640	4
351	20230915	124700	166412250	12640	12640	12640	12640	1
352	20230915	124600	166399610	12650	12680	12680	12650	9
353	20230915	124500	166285730	12670	12650	12680	12650	42
354	20230915	124400	165754360	12640	12640	12640	12640	1
355	20230915	124300	165741720	12640	12640	12650	12640	7
356	20230915	124200	165653230	12640	12640	12640	12640	0
357	20230915	124100	165653230	12640	12640	12640	12640	4
358	20230915	124000	165602670	12640	12640	12640	12640	2
359	20230915	123900	165577390	12650	12650	12650	12650	1
360	20230915	123800	165564740	12640	12640	12640	12640	4
361	20230915	123700	165514180	12640	12640	12640	12640	0
362	20230915	123600	165514180	12640	12640	12640	12640	5
363	20230915	123500	165450980	12640	12640	12640	12640	1
364	20230915	123400	165438340	12660	12640	12660	12640	3
365	20230915	123300	165400400	12640	12640	12640	12640	4
366	20230915	123200	165349840	12660	12660	12670	12660	5
367	20230915	123100	165286530	12660	12660	12660	12660	0
368	20230915	123000	165286530	12660	12660	12660	12660	1
369	20230915	122900	165273870	12660	12660	12670	12660	9
370	20230915	122800	165159920	12660	12660	12660	12660	0
371	20230915	122700	165159920	12660	12660	12660	12660	3
372	20230915	122600	165121940	12670	12670	12670	12660	18
373	20230915	122500	164893890	12680	12660	12680	12640	372
374	20230915	122400	160189170	12660	12660	12660	12660	1
375	20230915	122300	160176510	12660	12660	12660	12660	1
376	20230915	122200	160163850	12660	12660	12660	12660	5
377	20230915	122100	160100550	12660	12660	12660	12660	2
378	20230915	122000	160075230	12660	12660	12660	12660	3
379	20230915	121900	160037250	12660	12660	12660	12660	3
380	20230915	121800	159999270	12660	12660	12660	12660	5
381	20230915	121700	159935970	12660	12660	12660	12660	1
382	20230915	121600	159923310	12660	12660	12660	12660	0
383	20230915	121500	159923310	12660	12670	12670	12660	34
384	20230915	121400	159492660	12670	12670	12670	12670	1
385	20230915	121300	159479990	12670	12670	12670	12670	2
386	20230915	121200	159454650	12670	12670	12670	12670	36
387	20230915	121100	158998530	12670	12670	12670	12670	6
388	20230915	121000	158922510	12670	12660	12680	12660	213
389	20230915	120900	156222940	12650	12650	12650	12650	1
390	20230915	120800	156210290	12650	12640	12650	12640	15
391	20230915	120700	156020580	12640	12640	12640	12640	2
392	20230915	120600	155995300	12640	12640	12640	12640	3
393	20230915	120500	155957380	12640	12640	12640	12640	23
394	20230915	120400	155666660	12640	12640	12640	12640	5
395	20230915	120300	155603460	12640	12640	12640	12640	1
396	20230915	120200	155590820	12640	12640	12640	12640	4
397	20230915	120100	155540260	12640	12640	12640	12640	133
398	20230915	120000	153859140	12640	12640	12640	12640	1
399	20230915	115900	153846500	12640	12640	12640	12640	2
400	20230915	115800	153821220	12640	12640	12660	12640	691
401	20230915	115700	145084660	12640	12640	12640	12640	5
402	20230915	115600	145021460	12640	12640	12640	12640	0
403	20230915	115500	145021460	12640	12640	12640	12640	5
404	20230915	115400	144958260	12640	12640	12640	12640	3
405	20230915	115300	144920340	12640	12640	12640	12640	0
406	20230915	115200	144920340	12640	12640	12640	12640	3
407	20230915	115100	144882420	12640	12640	12640	12640	3
408	20230915	115000	144844500	12640	12640	12640	12640	4
409	20230915	114900	144793940	12640	12640	12640	12640	1
410	20230915	114800	144781300	12640	12640	12640	12640	4
411	20230915	114700	144730740	12640	12640	12640	12640	2
412	20230915	114600	144705460	12640	12640	12640	12640	1
413	20230915	114500	144692820	12640	12640	12640	12640	2
414	20230915	114400	144667540	12640	12640	12640	12640	3
415	20230915	114300	144629620	12640	12640	12640	12640	5
416	20230915	114200	144566420	12640	12640	12640	12640	0
417	20230915	114100	144566420	12640	12640	12640	12640	8
418	20230915	114000	144465300	12640	12640	12640	12640	2
419	20230915	113900	144440020	12640	12640	12640	12640	0
420	20230915	113800	144440020	12640	12640	12640	12640	3
421	20230915	113700	144402100	12640	12640	12640	12640	16
422	20230915	113600	144199860	12640	12640	12640	12640	4
423	20230915	113500	144149300	12640	12640	12640	12640	1
424	20230915	113400	144136660	12640	12640	12640	12640	50
425	20230915	113300	143504660	12640	12640	12640	12640	0
426	20230915	113200	143504660	12640	12640	12640	12640	1
427	20230915	113100	143492020	12640	12640	12640	12640	3
428	20230915	113000	143454100	12650	12650	12650	12650	37
429	20230915	112900	142986050	12650	12650	12660	12640	213
430	20230915	112800	140291160	12640	12640	12640	12640	1
431	20230915	112700	140278520	12640	12640	12640	12640	49
432	20230915	112600	139659160	12640	12640	12640	12640	1
433	20230915	112500	139646520	12640	12640	12640	12640	2
434	20230915	112400	139621240	12640	12640	12640	12640	2
435	20230915	112300	139595960	12650	12650	12650	12650	5
436	20230915	112200	139532710	12650	12650	12650	12650	4
437	20230915	112100	139482110	12650	12650	12650	12640	41
438	20230915	112000	138963780	12650	12650	12650	12650	51
439	20230915	111900	138318630	12650	12650	12650	12650	0
440	20230915	111800	138318630	12650	12650	12650	12650	3
441	20230915	111700	138280680	12660	12640	12660	12640	176
442	20230915	111600	136053810	12640	12640	12640	12640	65
443	20230915	111500	135232210	12640	12640	12640	12640	5
444	20230915	111400	135169010	12640	12640	12640	12640	2
445	20230915	111300	135143730	12640	12640	12640	12640	48
446	20230915	111200	134537010	12640	12640	12640	12640	1
447	20230915	111100	134524370	12640	12640	12640	12640	5
448	20230915	111000	134461170	12650	12650	12650	12650	0
449	20230915	110900	134461170	12650	12650	12650	12650	19
450	20230915	110800	134220820	12640	12640	12640	12640	0
451	20230915	110700	134220820	12640	12640	12640	12640	0
452	20230915	110600	134220820	12640	12630	12640	12630	70
453	20230915	110500	133336470	12640	12640	12640	12640	8
454	20230915	110400	133235350	12650	12650	12650	12650	0
455	20230915	110300	133235350	12650	12650	12650	12650	0
456	20230915	110200	133235350	12650	12650	12650	12650	32
457	20230915	110100	132830550	12650	12650	12650	12650	0
458	20230915	110000	132830550	12650	12640	12650	12640	28
459	20230915	105900	132476460	12630	12630	12630	12630	45
460	20230915	105800	131908110	12630	12630	12630	12630	10
461	20230915	105700	131781810	12630	12630	12630	12630	0
462	20230915	105600	131781810	12630	12640	12640	12630	20
463	20230915	105500	131529190	12640	12640	12640	12640	33
464	20230915	105400	131112070	12630	12640	12640	12630	50
465	20230915	105300	130480340	12640	12640	12640	12640	0
466	20230915	105200	130480340	12640	12640	12640	12640	45
467	20230915	105100	129911540	12640	12640	12640	12640	0
468	20230915	105000	129911540	12640	12640	12640	12640	0
469	20230915	104900	129911540	12640	12640	12640	12640	0
470	20230915	104800	129911540	12640	12640	12640	12640	45
471	20230915	104700	129342740	12650	12650	12650	12650	95
472	20230915	104600	128140990	12640	12640	12640	12640	0
473	20230915	104500	128140990	12640	12640	12640	12640	46
474	20230915	104400	127559550	12650	12650	12650	12640	359
475	20230915	104300	123020920	12650	12650	12650	12650	0
476	20230915	104200	123020920	12650	12650	12650	12650	45
477	20230915	104100	122451670	12660	12650	12660	12650	773
478	20230915	104000	112672770	12650	12650	12650	12650	0
479	20230915	103900	112672770	12650	12650	12650	12650	0
480	20230915	103800	112672770	12650	12650	12650	12650	40
481	20230915	103700	112166770	12650	12650	12650	12650	0
482	20230915	103600	112166770	12650	12640	12650	12640	150
483	20230915	103500	110270470	12640	12640	12640	12640	44
484	20230915	103400	109714310	12650	12650	12650	12650	6
485	20230915	103300	109638410	12650	12650	12650	12650	0
486	20230915	103200	109638410	12650	12650	12650	12650	0
487	20230915	103100	109638410	12650	12650	12650	12640	388
488	20230915	103000	104733970	12650	12650	12650	12650	0
489	20230915	102900	104733970	12650	12650	12650	12650	0
490	20230915	102800	104733970	12650	12650	12650	12650	45
491	20230915	102700	104164720	12650	12650	12650	12650	0
492	20230915	102600	104164720	12650	12650	12650	12650	0
493	20230915	102500	104164720	12650	12650	12650	12650	0
494	20230915	102400	104164720	12650	12650	12650	12650	241
495	20230915	102300	101116070	12660	12660	12660	12660	0
496	20230915	102200	101116070	12660	12660	12660	12660	1
497	20230915	102100	101103410	12670	12670	12670	12670	2
498	20230915	102000	101078070	12670	12670	12670	12670	5
499	20230915	101900	101014720	12650	12650	12650	12650	66
500	20230915	101800	100179820	12640	12640	12640	12640	0
501	20230915	101700	100179820	12640	12640	12640	12640	45
502	20230915	101600	99611020	12650	12650	12650	12650	0
503	20230915	101500	99611020	12650	12650	12650	12650	0
504	20230915	101400	99611020	12650	12650	12650	12650	4
505	20230915	101300	99560420	12640	12640	12640	12640	0
506	20230915	101200	99560420	12640	12640	12640	12640	0
507	20230915	101100	99560420	12640	12640	12640	12640	0
508	20230915	101000	99560420	12640	12650	12650	12640	53
509	20230915	100900	98890430	12650	12650	12650	12650	22
510	20230915	100800	98612130	12640	12660	12660	12640	263
511	20230915	100700	95287270	12660	12660	12660	12650	858
512	20230915	100600	84433060	12660	12660	12660	12660	0
513	20230915	100500	84433060	12660	12660	12660	12660	340
514	20230915	100400	80128660	12660	12660	12660	12660	0
515	20230915	100300	80128660	12660	12660	12660	12660	45
516	20230915	100200	79558960	12670	12670	12670	12670	0
517	20230915	100100	79558960	12670	12670	12670	12670	0
518	20230915	100000	79558960	12670	12680	12680	12670	6
519	20230915	095900	79482930	12680	12680	12680	12680	0
520	20230915	095800	79482930	12680	12680	12680	12680	0
521	20230915	095700	79482930	12680	12670	12680	12670	112
522	20230915	095600	78063880	12670	12670	12670	12670	45
523	20230915	095500	77493730	12670	12670	12670	12670	0
524	20230915	095400	77493730	12670	12670	12670	12670	0
525	20230915	095300	77493730	12670	12670	12670	12670	45
526	20230915	095200	76923580	12670	12670	12670	12670	0
527	20230915	095100	76923580	12670	12670	12670	12670	0
528	20230915	095000	76923580	12670	12670	12670	12670	0
529	20230915	094900	76923580	12670	12670	12670	12670	45
530	20230915	094800	76353430	12690	12690	12690	12690	4
531	20230915	094700	76302670	12670	12670	12670	12670	0
532	20230915	094600	76302670	12670	12680	12680	12670	50
533	20230915	094500	75668720	12690	12690	12690	12690	37
534	20230915	094400	75199190	12690	12660	12700	12660	4298
535	20230915	094300	20676460	12650	12650	12650	12650	4
536	20230915	094200	20625860	12650	12650	12650	12650	0
537	20230915	094100	20625860	12650	12650	12650	12650	20
538	20230915	094000	20372860	12650	12650	12650	12650	0
539	20230915	093900	20372860	12650	12660	12660	12650	11
540	20230915	093800	20233700	12660	12660	12660	12660	0
541	20230915	093700	20233700	12660	12660	12660	12660	1
542	20230915	093600	20221040	12660	12650	12660	12650	103
543	20230915	093500	18917830	12640	12640	12640	12640	116
544	20230915	093400	17451590	12660	12650	12660	12650	37
545	20230915	093300	16983370	12620	12620	12620	12620	0
546	20230915	093200	16983370	12620	12620	12620	12620	13
547	20230915	093100	16819310	12650	12630	12650	12630	84
548	20230915	093000	15756770	12620	12620	12620	12620	0
549	20230915	092900	15756770	12620	12620	12620	12620	4
550	20230915	092800	15706290	12630	12630	12630	12630	0
551	20230915	092700	15706290	12630	12630	12630	12630	0
552	20230915	092600	15706290	12630	12630	12630	12630	21
553	20230915	092500	15441060	12630	12620	12650	12620	43
554	20230915	092400	14897830	12610	12590	12610	12590	150
555	20230915	092300	13006390	12570	12570	12570	12570	0
556	20230915	092200	13006390	12570	12570	12570	12570	4
557	20230915	092100	12956110	12590	12590	12590	12590	10
558	20230915	092000	12830210	12590	12590	12590	12590	0
559	20230915	091900	12830210	12590	12590	12590	12590	0
560	20230915	091800	12830210	12590	12600	12600	12590	19
561	20230915	091700	12590830	12570	12570	12570	12570	0
562	20230915	091600	12590830	12570	12570	12570	12570	1
563	20230915	091500	12578260	12550	12540	12550	12540	121
564	20230915	091400	11060770	12620	12620	12620	12620	0
565	20230915	091300	11060770	12620	12620	12620	12620	0
566	20230915	091200	11060770	12620	12620	12620	12620	0
567	20230915	091100	11060770	12620	12620	12620	12620	23
568	20230915	091000	10770510	12550	12550	12550	12550	0
569	20230915	090900	10770510	12550	12550	12550	12550	51
570	20230915	090800	10130460	12550	12550	12550	12550	5
571	20230915	090700	10067710	12660	12660	12660	12660	0
572	20230915	090600	10067710	12660	12660	12660	12660	0
573	20230915	090500	10067710	12660	12660	12660	12660	0
574	20230915	090400	10067710	12660	12660	12660	12660	0
575	20230915	090300	10067710	12660	12670	12670	12660	23
576	20230915	090200	9776340	12690	12690	12690	12690	0
577	20230915	090100	9776340	12690	12670	12690	12670	146
578	20230915	090000	7925000	12680	12680	12680	12680	625