KissMeData/000210/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183000	2612340400	41600	41600	41600	41600	9219
3	20231012	182900	2612340400	41600	41600	41600	41600	0
4	20231012	182800	2612340400	41600	41600	41600	41600	0
5	20231012	182700	2612340400	41600	41600	41600	41600	0
6	20231012	182600	2612340400	41600	41600	41600	41600	0
7	20231012	182500	2612340400	41600	41600	41600	41600	0
8	20231012	182400	2612340400	41600	41600	41600	41600	0
9	20231012	182300	2612340400	41600	41600	41600	41600	0
10	20231012	182200	2612340400	41600	41600	41600	41600	0
11	20231012	182100	2612340400	41600	41600	41600	41600	0
12	20231012	182000	2612340400	41600	41600	41600	41600	0
13	20231012	181900	2612340400	41600	41600	41600	41600	0
14	20231012	181800	2612340400	41600	41600	41600	41600	0
15	20231012	181700	2612340400	41600	41600	41600	41600	0
16	20231012	181600	2612340400	41600	41600	41600	41600	0
17	20231012	181500	2612340400	41600	41600	41600	41600	0
18	20231012	181400	2612340400	41600	41600	41600	41600	0
19	20231012	181300	2612340400	41600	41600	41600	41600	0
20	20231012	181200	2612340400	41600	41600	41600	41600	0
21	20231012	181100	2612340400	41600	41600	41600	41600	0
22	20231012	181000	2612340400	41600	41600	41600	41600	0
23	20231012	180900	2612340400	41600	41600	41600	41600	0
24	20231012	180800	2612340400	41600	41600	41600	41600	0
25	20231012	180700	2612340400	41600	41600	41600	41600	0
26	20231012	180600	2612340400	41600	41600	41600	41600	0
27	20231012	180500	2612340400	41600	41600	41600	41600	0
28	20231012	180400	2612340400	41600	41600	41600	41600	0
29	20231012	180300	2612340400	41600	41600	41600	41600	0
30	20231012	180200	2612340400	41600	41600	41600	41600	0
31	20231012	180100	2612340400	41600	41600	41600	41600	0
32	20231012	180000	2612340400	41600	41600	41600	41600	9219
33	20231012	175900	2612340400	41600	41600	41600	41600	0
34	20231012	175800	2612340400	41600	41600	41600	41600	0
35	20231012	175700	2612340400	41600	41600	41600	41600	0
36	20231012	175600	2612340400	41600	41600	41600	41600	0
37	20231012	175500	2612340400	41600	41600	41600	41600	0
38	20231012	175400	2612340400	41600	41600	41600	41600	0
39	20231012	175300	2612340400	41600	41600	41600	41600	0
40	20231012	175200	2612340400	41600	41600	41600	41600	0
41	20231012	175100	2612340400	41600	41600	41600	41600	0
42	20231012	175000	2612340400	41600	41600	41600	41600	0
43	20231012	174900	2612340400	41600	41600	41600	41600	0
44	20231012	174800	2612340400	41600	41600	41600	41600	0
45	20231012	174700	2612340400	41600	41600	41600	41600	0
46	20231012	174600	2612340400	41600	41600	41600	41600	0
47	20231012	174500	2612340400	41600	41600	41600	41600	0
48	20231012	174400	2612340400	41600	41600	41600	41600	0
49	20231012	174300	2612340400	41600	41600	41600	41600	0
50	20231012	174200	2612340400	41600	41600	41600	41600	0
51	20231012	174100	2612340400	41600	41600	41600	41600	0
52	20231012	174000	2612340400	41600	41600	41600	41600	0
53	20231012	173900	2612340400	41600	41600	41600	41600	0
54	20231012	173800	2612340400	41600	41600	41600	41600	0
55	20231012	173700	2612340400	41600	41600	41600	41600	0
56	20231012	173600	2612340400	41600	41600	41600	41600	0
57	20231012	173500	2612340400	41600	41600	41600	41600	0
58	20231012	173400	2612340400	41600	41600	41600	41600	0
59	20231012	173300	2612340400	41600	41600	41600	41600	0
60	20231012	173200	2612340400	41600	41600	41600	41600	0
61	20231012	173100	2612340400	41600	41600	41600	41600	0
62	20231012	173000	2612340400	41600	41600	41600	41600	9219
63	20231012	172900	2612340400	41600	41600	41600	41600	0
64	20231012	172800	2612340400	41600	41600	41600	41600	0
65	20231012	172700	2612340400	41600	41600	41600	41600	0
66	20231012	172600	2612340400	41600	41600	41600	41600	0
67	20231012	172500	2612340400	41600	41600	41600	41600	0
68	20231012	172400	2612340400	41600	41600	41600	41600	0
69	20231012	172300	2612340400	41600	41600	41600	41600	0
70	20231012	172200	2612340400	41600	41600	41600	41600	0
71	20231012	172100	2612340400	41600	41600	41600	41600	0
72	20231012	172000	2612340400	41600	41600	41600	41600	0
73	20231012	171900	2612340400	41600	41600	41600	41600	0
74	20231012	171800	2612340400	41600	41600	41600	41600	0
75	20231012	171700	2612340400	41600	41600	41600	41600	0
76	20231012	171600	2612340400	41600	41600	41600	41600	0
77	20231012	171500	2612340400	41600	41600	41600	41600	0
78	20231012	171400	2612340400	41600	41600	41600	41600	0
79	20231012	171300	2612340400	41600	41600	41600	41600	0
80	20231012	171200	2612340400	41600	41600	41600	41600	0
81	20231012	171100	2612340400	41600	41600	41600	41600	0
82	20231012	171000	2612340400	41600	41600	41600	41600	0
83	20231012	170900	2612340400	41600	41600	41600	41600	0
84	20231012	170800	2612340400	41600	41600	41600	41600	0
85	20231012	170700	2612340400	41600	41600	41600	41600	0
86	20231012	170600	2612340400	41600	41600	41600	41600	0
87	20231012	170500	2612340400	41600	41600	41600	41600	0
88	20231012	170400	2612340400	41600	41600	41600	41600	0
89	20231012	170300	2612340400	41600	41600	41600	41600	0
90	20231012	170200	2612340400	41600	41600	41600	41600	0
91	20231012	170100	2612340400	41600	41600	41600	41600	0
92	20231012	170000	2612340400	41600	41600	41600	41600	9219
93	20231012	165900	2612340400	41600	41600	41600	41600	0
94	20231012	165800	2612340400	41600	41600	41600	41600	0
95	20231012	165700	2612340400	41600	41600	41600	41600	0
96	20231012	165600	2612340400	41600	41600	41600	41600	0
97	20231012	165500	2612340400	41600	41600	41600	41600	0
98	20231012	165400	2612340400	41600	41600	41600	41600	0
99	20231012	165300	2612340400	41600	41600	41600	41600	0
100	20231012	165200	2612340400	41600	41600	41600	41600	0
101	20231012	165100	2612340400	41600	41600	41600	41600	0
102	20231012	165000	2612340400	41600	41600	41600	41600	0
103	20231012	164900	2612340400	41600	41600	41600	41600	0
104	20231012	164800	2612340400	41600	41600	41600	41600	0
105	20231012	164700	2612340400	41600	41600	41600	41600	0
106	20231012	164600	2612340400	41600	41600	41600	41600	0
107	20231012	164500	2612340400	41600	41600	41600	41600	0
108	20231012	164400	2612340400	41600	41600	41600	41600	0
109	20231012	164300	2612340400	41600	41600	41600	41600	0
110	20231012	164200	2612340400	41600	41600	41600	41600	0
111	20231012	164100	2612340400	41600	41600	41600	41600	0
112	20231012	164000	2612340400	41600	41600	41600	41600	0
113	20231012	163900	2612340400	41600	41600	41600	41600	0
114	20231012	163800	2612340400	41600	41600	41600	41600	0
115	20231012	163700	2612340400	41600	41600	41600	41600	0
116	20231012	163600	2612340400	41600	41600	41600	41600	0
117	20231012	163500	2612340400	41600	41600	41600	41600	0
118	20231012	163400	2612340400	41600	41600	41600	41600	0
119	20231012	163300	2612340400	41600	41600	41600	41600	0
120	20231012	163200	2612340400	41600	41600	41600	41600	0
121	20231012	163100	2612340400	41600	41600	41600	41600	0
122	20231012	163000	2612340400	41600	41600	41600	41600	9219
123	20231012	162900	2612340400	41600	41600	41600	41600	0
124	20231012	162800	2612340400	41600	41600	41600	41600	0
125	20231012	162700	2612340400	41600	41600	41600	41600	0
126	20231012	162600	2612340400	41600	41600	41600	41600	0
127	20231012	162500	2612340400	41600	41600	41600	41600	0
128	20231012	162400	2612340400	41600	41600	41600	41600	0
129	20231012	162300	2612340400	41600	41600	41600	41600	0
130	20231012	162200	2612340400	41600	41600	41600	41600	0
131	20231012	162100	2612340400	41600	41600	41600	41600	0
132	20231012	162000	2612340400	41600	41600	41600	41600	0
133	20231012	161900	2612340400	41600	41600	41600	41600	0
134	20231012	161800	2612340400	41600	41600	41600	41600	0
135	20231012	161700	2612340400	41600	41600	41600	41600	0
136	20231012	161600	2612340400	41600	41600	41600	41600	0
137	20231012	161500	2612340400	41600	41600	41600	41600	0
138	20231012	161400	2612340400	41600	41600	41600	41600	0
139	20231012	161300	2612340400	41600	41600	41600	41600	0
140	20231012	161200	2612340400	41600	41600	41600	41600	0
141	20231012	161100	2612340400	41600	41600	41600	41600	0
142	20231012	161000	2612340400	41600	41600	41600	41600	0
143	20231012	160900	2612340400	41600	41600	41600	41600	0
144	20231012	160800	2612340400	41600	41600	41600	41600	0
145	20231012	160700	2612340400	41600	41600	41600	41600	0
146	20231012	160600	2612340400	41600	41600	41600	41600	0
147	20231012	160500	2612340400	41600	41600	41600	41600	0
148	20231012	160400	2612340400	41600	41600	41600	41600	0
149	20231012	160300	2612340400	41600	41600	41600	41600	0
150	20231012	160200	2612340400	41600	41600	41600	41600	0
151	20231012	160100	2612340400	41600	41600	41600	41600	0
152	20231012	160000	2612340400	41600	41600	41600	41600	9219
153	20231012	155900	2612340400	41600	41600	41600	41600	0
154	20231012	155800	2612340400	41600	41600	41600	41600	0
155	20231012	155700	2612340400	41600	41600	41600	41600	0
156	20231012	155600	2612340400	41600	41600	41600	41600	0
157	20231012	155500	2612340400	41600	41600	41600	41600	0
158	20231012	155400	2612340400	41600	41600	41600	41600	0
159	20231012	155300	2612340400	41600	41600	41600	41600	0
160	20231012	155200	2612340400	41600	41600	41600	41600	0
161	20231012	155100	2612340400	41600	41600	41600	41600	0
162	20231012	155000	2612340400	41600	41600	41600	41600	0
163	20231012	154900	2612340400	41600	41600	41600	41600	0
164	20231012	154800	2612340400	41600	41600	41600	41600	0
165	20231012	154700	2612340400	41600	41600	41600	41600	0
166	20231012	154600	2612340400	41600	41600	41600	41600	0
167	20231012	154500	2612340400	41600	41600	41600	41600	0
168	20231012	154400	2612340400	41600	41600	41600	41600	0
169	20231012	154300	2612340400	41600	41600	41600	41600	0
170	20231012	154200	2612340400	41600	41600	41600	41600	0
171	20231012	154100	2612340400	41600	41600	41600	41600	0
172	20231012	154000	2612340400	41600	41600	41600	41600	0
173	20231012	153900	2612340400	41600	41600	41600	41600	0
174	20231012	153800	2612340400	41600	41600	41600	41600	0
175	20231012	153700	2612340400	41600	41600	41600	41600	0
176	20231012	153600	2612340400	41600	41600	41600	41600	0
177	20231012	153500	2612340400	41600	41600	41600	41600	0
178	20231012	153400	2612340400	41600	41600	41600	41600	0
179	20231012	153300	2612340400	41600	41600	41600	41600	0
180	20231012	153200	2612340400	41600	41600	41600	41600	0
181	20231012	153100	2612340400	41600	41600	41600	41600	0
182	20231012	153000	2612340400	41600	41600	41600	41600	18438
183	20231012	152900	2228830000	41600	41600	41600	41600	0
184	20231012	152800	2228830000	41600	41600	41600	41600	0
185	20231012	152700	2228830000	41600	41600	41600	41600	0
186	20231012	152600	2228830000	41600	41600	41600	41600	0
187	20231012	152500	2228830000	41600	41600	41600	41600	0
188	20231012	152400	2228830000	41600	41600	41600	41600	0
189	20231012	152300	2228830000	41600	41600	41600	41600	0
190	20231012	152200	2228830000	41600	41600	41600	41600	0
191	20231012	152100	2228830000	41600	41600	41600	41600	0
192	20231012	152000	2228830000	41600	41600	41600	41600	0
193	20231012	151900	2228830000	41600	41600	41600	41550	285
194	20231012	151800	2216980100	41600	41600	41600	41600	104
195	20231012	151700	2212653700	41600	41600	41650	41600	108
196	20231012	151600	2208160400	41600	41650	41700	41600	735
197	20231012	151500	2177555050	41650	41650	41650	41650	292
198	20231012	151400	2165393250	41650	41600	41700	41600	882
199	20231012	151300	2128652200	41650	41600	41650	41600	345
200	20231012	151200	2114287700	41600	41650	41650	41600	327
201	20231012	151100	2100668750	41600	41600	41600	41600	214
202	20231012	151000	2091766350	41650	41600	41650	41550	593
203	20231012	150900	2067098050	41600	41550	41600	41550	284
204	20231012	150800	2055284250	41550	41500	41550	41500	482
205	20231012	150700	2035257600	41500	41450	41600	41450	651
206	20231012	150600	2008231500	41450	41450	41500	41450	27
207	20231012	150500	2007111750	41450	41500	41500	41450	15
208	20231012	150400	2006489750	41450	41450	41500	41450	50
209	20231012	150300	2004415250	41450	41450	41500	41450	147
210	20231012	150200	1998315650	41450	41450	41500	41450	250
211	20231012	150100	1987941150	41450	41450	41500	41450	41
212	20231012	150000	1986241250	41400	41450	41500	41400	240
213	20231012	145900	1976293150	41400	41400	41450	41350	850
214	20231012	145800	1941116900	41400	41250	41450	41250	602
215	20231012	145700	1916252050	41200	41250	41250	41200	895
216	20231012	145600	1879371700	41250	41300	41350	41250	397
217	20231012	145500	1862975850	41300	41300	41350	41300	29
218	20231012	145400	1861777450	41350	41300	41350	41300	55
219	20231012	145300	1859503750	41300	41300	41350	41300	66
220	20231012	145200	1856776450	41300	41300	41350	41300	22
221	20231012	145100	1855867400	41350	41400	41400	41300	574
222	20231012	145000	1832141450	41350	41400	41400	41350	60
223	20231012	144900	1829658150	41400	41350	41400	41350	25
224	20231012	144800	1828623750	41400	41350	41400	41350	55
225	20231012	144700	1826347900	41350	41350	41400	41350	30
226	20231012	144600	1825106650	41400	41350	41400	41350	24
227	20231012	144500	1824113750	41350	41300	41400	41300	436
228	20231012	144400	1806085000	41300	41250	41350	41200	525
229	20231012	144300	1784413200	41200	41250	41300	41200	135
230	20231012	144200	1778844950	41250	41250	41300	41250	29
231	20231012	144100	1777647800	41250	41150	41300	41150	526
232	20231012	144000	1755970300	41200	41150	41200	41150	29
233	20231012	143900	1754776050	41150	41200	41200	41150	20
234	20231012	143800	1753952550	41150	41150	41200	41150	245
235	20231012	143700	1743859200	41150	41150	41200	41150	24
236	20231012	143600	1742870950	41150	41200	41200	41150	197
237	20231012	143500	1734755150	41200	41200	41250	41200	14
238	20231012	143400	1734178300	41200	41150	41250	41150	232
239	20231012	143300	1724619500	41150	41150	41150	41150	405
240	20231012	143200	1707953750	41150	41100	41200	41100	91
241	20231012	143100	1704209050	41100	41100	41150	41050	470
242	20231012	143000	1684886100	41050	41100	41100	41050	76
243	20231012	142900	1681763450	41100	41050	41100	41050	127
244	20231012	142800	1676544900	41100	41100	41100	41050	60
245	20231012	142700	1674079650	41050	41100	41100	41050	36
246	20231012	142600	1672601100	41050	41050	41100	41050	23
247	20231012	142500	1671656450	41050	41050	41100	41050	34
248	20231012	142400	1670260650	41100	41050	41100	41050	250
249	20231012	142300	1659986300	41050	41100	41100	41050	39
250	20231012	142200	1658383900	41050	41050	41100	41050	39
251	20231012	142100	1656781200	41050	40950	41100	40950	731
252	20231012	142000	1626802100	41000	41050	41100	40950	552
253	20231012	141900	1604145250	40950	40950	41000	40950	389
254	20231012	141800	1588197850	40950	41000	41000	40950	232
255	20231012	141700	1578686400	41000	40950	41000	40950	39
256	20231012	141600	1577087650	40950	41000	41000	40950	48
257	20231012	141500	1575119900	40950	40950	40950	40950	6
258	20231012	141400	1574874200	40950	40950	41000	40950	16
259	20231012	141300	1574218350	40950	41000	41000	40950	12
260	20231012	141200	1573726400	40950	41000	41050	40950	184
261	20231012	141100	1566181500	41050	41000	41050	41000	209
262	20231012	141000	1557611400	40950	41000	41000	40950	86
263	20231012	140900	1554087950	41000	41000	41000	41000	3
264	20231012	140800	1553964950	40950	40950	41050	40950	119
265	20231012	140700	1549090200	41000	41000	41050	40950	137
266	20231012	140600	1543473300	40950	41000	41050	40950	375
267	20231012	140500	1528098500	40950	41000	41000	40950	265
268	20231012	140400	1517235250	40950	41000	41000	40950	2
269	20231012	140300	1517153300	40950	40950	41000	40950	47
270	20231012	140200	1515227350	40950	40950	40950	40950	149
271	20231012	140100	1509125800	41000	40850	41000	40850	880
272	20231012	140000	1473160050	40850	40800	40850	40800	10
273	20231012	135900	1472751600	40800	40800	40800	40800	1
274	20231012	135800	1472710800	40850	40850	40850	40800	37
275	20231012	135700	1471200000	40800	40900	40900	40800	64
276	20231012	135600	1468585600	40900	40850	40900	40850	33
277	20231012	135500	1467235950	40850	40900	40900	40850	107
278	20231012	135400	1462861150	40900	40900	40950	40900	3
279	20231012	135300	1462738400	40900	40950	40950	40900	27
280	20231012	135200	1461632850	40900	40950	40950	40900	16
281	20231012	135100	1460977700	40900	40950	40950	40900	38
282	20231012	135000	1459421850	40950	40950	40950	40950	8
283	20231012	134900	1459094250	40900	40900	40900	40900	88
284	20231012	134800	1455495050	40950	40950	40950	40900	71
285	20231012	134700	1452590400	40950	40900	40950	40900	9
286	20231012	134600	1452221900	40950	40950	40950	40900	57
287	20231012	134500	1449888000	40900	40900	40950	40900	34
288	20231012	134400	1448496350	40900	40950	40950	40900	6
289	20231012	134300	1448250900	40950	40950	40950	40950	39
290	20231012	134200	1446653850	40950	40900	40950	40850	214
291	20231012	134100	1437901250	40850	40900	40900	40850	33
292	20231012	134000	1436551600	40850	40900	40900	40850	29
293	20231012	133900	1435365650	40900	40850	40900	40850	13
294	20231012	133800	1434834000	40900	40900	40900	40900	5
295	20231012	133700	1434629500	40900	40850	40900	40850	11
296	20231012	133600	1434179700	40900	40900	40900	40900	18
297	20231012	133500	1433443500	40900	41000	41000	40800	546
298	20231012	133400	1411118600	41000	41000	41000	41000	1
299	20231012	133300	1411077600	40950	40950	41000	40950	32
300	20231012	133200	1409767150	40950	41000	41000	40950	49
301	20231012	133100	1407759500	40950	41000	41000	40950	8
302	20231012	133000	1407431550	41000	41000	41000	40950	85
303	20231012	132900	1403946600	41000	41000	41000	40950	30
304	20231012	132800	1402717400	41000	40950	41000	40950	2
305	20231012	132700	1402635450	40950	40950	41000	40950	43
306	20231012	132600	1400874150	40950	41000	41000	40950	48
307	20231012	132500	1398906300	41000	41000	41000	41000	493
308	20231012	132400	1378693300	41000	40950	41000	40950	9
309	20231012	132300	1378324350	40950	41000	41000	40950	41
310	20231012	132200	1376643650	41000	41000	41000	41000	23
311	20231012	132100	1375700650	40950	40950	41000	40950	3
312	20231012	132000	1375577750	40950	40950	41000	40950	127
313	20231012	131900	1370375450	40950	40950	41000	40950	82
314	20231012	131800	1367017150	40950	40900	40950	40900	123
315	20231012	131700	1361980350	40900	40850	40950	40850	962
316	20231012	131600	1322670850	40850	40850	40850	40800	15
317	20231012	131500	1322058150	40850	40850	40850	40850	33
318	20231012	131400	1320710100	40850	40800	40850	40800	27
319	20231012	131300	1319607350	40800	40850	40850	40800	16
320	20231012	131200	1318953900	40850	40900	40900	40800	24
321	20231012	131100	1317973550	40850	40850	40900	40850	125
322	20231012	131000	1312867250	40850	40900	40900	40850	203
323	20231012	130900	1304573650	40900	40850	40900	40850	76
324	20231012	130800	1301466350	40850	40850	40900	40850	9
325	20231012	130700	1301098650	40850	40850	40850	40850	23
326	20231012	130600	1300159100	40900	40850	40900	40850	33
327	20231012	130500	1298809950	40850	40900	40900	40850	18
328	20231012	130400	1298073850	40900	40900	40900	40900	63
329	20231012	130300	1295497150	40850	40900	40900	40850	30
330	20231012	130200	1294270200	40850	40900	40900	40850	345
331	20231012	130100	1280160800	40950	40950	40950	40950	8
332	20231012	130000	1279833200	40900	40950	40950	40900	13
333	20231012	125900	1279300900	40900	40950	40950	40900	258
334	20231012	125800	1268746600	40900	40900	40900	40900	0
335	20231012	125700	1268746600	40900	41000	41000	40900	1102
336	20231012	125600	1223575500	41000	41050	41050	41000	40
337	20231012	125500	1221933650	41000	41000	41000	41000	0
338	20231012	125400	1221933650	41000	41050	41050	41000	48
339	20231012	125300	1219963600	41000	41050	41050	41000	52
340	20231012	125200	1217829200	41000	41000	41000	41000	12
341	20231012	125100	1217337200	41000	41050	41050	41000	9
342	20231012	125000	1216967800	41000	41050	41050	41000	48
343	20231012	124900	1214997550	41050	41050	41050	41050	8
344	20231012	124800	1214669150	41000	41050	41050	41000	33
345	20231012	124700	1213314550	41000	41050	41050	41000	17
346	20231012	124600	1212616850	41050	41000	41050	41000	27
347	20231012	124500	1211508600	41050	41050	41050	41050	0
348	20231012	124400	1211508600	41050	41050	41050	41050	5
349	20231012	124300	1211303350	41050	41050	41050	41000	66
350	20231012	124200	1208594250	41000	41050	41050	41000	32
351	20231012	124100	1207280950	41050	41050	41050	41050	9
352	20231012	124000	1206911500	41000	41000	41050	40950	834
353	20231012	123900	1172719950	40950	40950	40950	40950	0
354	20231012	123800	1172719950	40950	41000	41000	40950	45
355	20231012	123700	1170875150	40950	41000	41000	40950	14
356	20231012	123600	1170301200	40950	41000	41000	40950	31
357	20231012	123500	1169030500	41000	40950	41000	40950	2
358	20231012	123400	1168948550	40950	41000	41000	40950	15
359	20231012	123300	1168333650	41000	40950	41000	40950	44
360	20231012	123200	1166529850	40950	40950	40950	40950	8
361	20231012	123100	1166202250	40950	41000	41000	40900	28
362	20231012	123000	1165054400	40900	41000	41000	40900	94
363	20231012	122900	1161204350	41000	40900	41000	40900	12
364	20231012	122800	1160713450	40950	40950	41000	40900	708
365	20231012	122700	1131712850	40900	40950	40950	40900	15
366	20231012	122600	1131098700	40900	40950	40950	40900	24
367	20231012	122500	1130116000	40900	40950	40950	40900	9
368	20231012	122400	1129747500	40900	40950	40950	40900	16
369	20231012	122300	1129092450	40900	40950	40950	40900	44
370	20231012	122200	1127290700	40950	40900	40950	40900	38
371	20231012	122100	1125734900	40900	40950	40950	40900	13
372	20231012	122000	1125202600	40900	40950	40950	40900	30
373	20231012	121900	1123974400	40900	40900	40950	40900	39
374	20231012	121800	1122378350	40850	40950	40950	40850	9
375	20231012	121700	1122009900	40850	40800	40950	40800	271
376	20231012	121600	1110934850	40800	40850	40850	40800	19
377	20231012	121500	1110158750	40800	40800	40850	40800	10
378	20231012	121400	1109750350	40800	40850	40850	40800	15
379	20231012	121300	1109137700	40800	40850	40850	40800	295
380	20231012	121200	1097087950	40800	40850	40850	40800	36
381	20231012	121100	1095617500	40850	40850	40850	40800	15
382	20231012	121000	1095004800	40850	40850	40850	40800	12
383	20231012	120900	1094514700	40800	40850	40850	40800	232
384	20231012	120800	1085038450	40850	40950	40950	40850	15
385	20231012	120700	1084424400	40950	40850	40950	40850	45
386	20231012	120600	1082582150	40850	40850	40900	40850	498
387	20231012	120500	1062214850	40850	40900	40900	40850	39
388	20231012	120400	1060620000	40850	40900	40900	40850	17
389	20231012	120300	1059924900	40850	40850	40900	40800	3371
390	20231012	120200	922221700	40800	40850	40900	40800	111
391	20231012	120100	917687300	40800	40900	40900	40800	48
392	20231012	120000	915726100	40800	40850	40850	40800	225
393	20231012	115900	906534950	40800	40800	40850	40800	28
394	20231012	115800	905392500	40850	40800	40850	40800	17
395	20231012	115700	904698200	40800	40850	40850	40800	70
396	20231012	115600	901838800	40800	40850	40850	40800	51
397	20231012	115500	899755550	40850	40800	40850	40800	23
398	20231012	115400	898816100	40800	40800	40800	40800	0
399	20231012	115300	898816100	40800	40850	40850	40800	25
400	20231012	115200	897795150	40850	40800	40850	40750	199
401	20231012	115100	889674650	40750	40850	40850	40750	96
402	20231012	115000	885753600	40800	40850	40850	40800	267
403	20231012	114900	874859600	40800	40800	40800	40800	92
404	20231012	114800	871106000	40800	40850	40850	40800	19
405	20231012	114700	870330100	40850	40900	40900	40850	278
406	20231012	114600	858973100	40900	40900	40900	40900	88
407	20231012	114500	855373900	40850	40850	40900	40850	18
408	20231012	114400	854637950	40850	40900	40900	40850	117
409	20231012	114300	849853100	40900	40900	40900	40900	1
410	20231012	114200	849812200	40850	40900	40900	40850	22
411	20231012	114100	848912500	40900	40900	40900	40850	37
412	20231012	114000	847399350	40850	40850	40900	40850	490
413	20231012	113900	827382800	40850	40800	40850	40800	9
414	20231012	113800	827015200	40850	40800	40850	40800	15
415	20231012	113700	826402550	40850	40800	40850	40800	13
416	20231012	113600	825871750	40800	40850	40850	40800	16
417	20231012	113500	825218200	40850	40900	40900	40850	65
418	20231012	113400	822560600	40900	40850	40900	40850	158
419	20231012	113300	816105900	40850	40850	40850	40850	5
420	20231012	113200	815901650	40850	40850	40850	40850	163
421	20231012	113100	809243100	40850	40850	40850	40850	1
422	20231012	113000	809202250	40800	40850	40850	40800	150
423	20231012	112900	803079750	40850	40850	40850	40850	43
424	20231012	112800	801323200	40850	40850	40850	40850	0
425	20231012	112700	801323200	40850	40850	40850	40850	1
426	20231012	112600	801282350	40850	40800	40850	40800	204
427	20231012	112500	792958750	40850	40850	40850	40750	48
428	20231012	112400	790998050	40850	40900	40900	40750	45
429	20231012	112300	789159500	40900	40850	40900	40850	96
430	20231012	112200	785237850	40850	40850	40850	40850	84
431	20231012	112100	781806450	40850	40800	40850	40800	126
432	20231012	112000	776665200	40750	40800	40800	40750	49
433	20231012	111900	774666050	40800	40800	40800	40800	22
434	20231012	111800	773768450	40800	40800	40800	40800	0
435	20231012	111700	773768450	40800	40750	40800	40750	56
436	20231012	111600	771486400	40700	40750	40750	40700	134
437	20231012	111500	766030750	40750	40750	40750	40750	0
438	20231012	111400	766030750	40750	40800	40800	40700	114
439	20231012	111300	761388350	40750	40800	40800	40750	63
440	20231012	111200	758819750	40800	40750	40800	40650	228
441	20231012	111100	749528100	40750	40650	40800	40650	10
442	20231012	111000	749120300	40650	40800	40800	40650	34
443	20231012	110900	747733250	40800	40850	40850	40800	153
444	20231012	110800	741485750	40800	40850	40850	40800	76
445	20231012	110700	738384700	40800	40800	40800	40800	0
446	20231012	110600	738384700	40800	40950	40950	40800	24
447	20231012	110500	737402200	40950	40800	40950	40800	630
448	20231012	110400	711650750	40850	40750	40850	40750	713
449	20231012	110300	682575900	40750	40750	40750	40750	506
450	20231012	110200	661956400	40700	40700	40700	40700	153
451	20231012	110100	655729300	40700	40700	40700	40700	92
452	20231012	110000	651984900	40700	40700	40700	40700	17
453	20231012	105900	651293000	40650	40750	40750	40650	164
454	20231012	105800	644618100	40750	40700	40750	40700	9
455	20231012	105700	644251400	40700	40700	40700	40700	103
456	20231012	105600	640059300	40750	40800	40800	40750	81
457	20231012	105500	636757500	40750	40750	40750	40750	45
458	20231012	105400	634923750	40800	40700	40800	40700	755
459	20231012	105300	604157800	40700	40700	40700	40700	62
460	20231012	105200	601634400	40700	40700	40700	40700	0
461	20231012	105100	601634400	40700	40750	40750	40700	32
462	20231012	105000	600331600	40700	40750	40750	40700	135
463	20231012	104900	594835800	40700	40750	40750	40700	2
464	20231012	104800	594754350	40750	40750	40750	40750	8
465	20231012	104700	594428350	40750	40750	40750	40750	6
466	20231012	104600	594183850	40750	40750	40750	40750	18
467	20231012	104500	593450350	40750	40700	40750	40700	12
468	20231012	104400	592961500	40750	40750	40750	40750	162
469	20231012	104300	586360000	40750	40800	40800	40750	42
470	20231012	104200	584646450	40750	40750	40750	40750	352
471	20231012	104100	570302450	40750	40750	40750	40750	2
472	20231012	104000	570220950	40750	40750	40750	40700	250
473	20231012	103900	560043450	40750	40750	40750	40750	333
474	20231012	103800	546473700	40700	40750	40750	40700	59
475	20231012	103700	544071450	40750	40600	40750	40600	694
476	20231012	103600	515843000	40650	40650	40650	40650	17
477	20231012	103500	515151950	40650	40650	40650	40600	23
478	20231012	103400	514217600	40600	40600	40600	40600	4
479	20231012	103300	514055200	40650	40650	40650	40600	43
480	20231012	103200	512307300	40650	40650	40650	40600	22
481	20231012	103100	511413050	40600	40600	40600	40600	3
482	20231012	103000	511291250	40600	40650	40650	40600	63
483	20231012	102900	508730350	40650	40650	40650	40650	0
484	20231012	102800	508730350	40650	40700	40700	40650	138
485	20231012	102700	503119000	40700	40700	40700	40700	30
486	20231012	102600	501898000	40700	40700	40700	40700	45
487	20231012	102500	500066500	40700	40550	40700	40550	447
488	20231012	102400	481911750	40600	40600	40600	40600	2
489	20231012	102300	481830550	40600	40600	40600	40550	52
490	20231012	102200	479719550	40600	40600	40600	40600	8
491	20231012	102100	479394750	40600	40600	40600	40550	115
492	20231012	102000	474725850	40600	40500	40600	40450	713
493	20231012	101900	445838950	40450	40450	40450	40450	1
494	20231012	101800	445798500	40450	40450	40500	40450	6
495	20231012	101700	445555700	40500	40450	40500	40450	44
496	20231012	101600	443774250	40450	40450	40450	40450	9
497	20231012	101500	443410200	40450	40500	40500	40450	13
498	20231012	101400	442883950	40450	40450	40500	40450	222
499	20231012	101300	433903500	40450	40500	40500	40450	22
500	20231012	101200	433012800	40500	40500	40500	40500	9
501	20231012	101100	432648300	40500	40500	40500	40500	0
502	20231012	101000	432648300	40500	40500	40500	40450	67
503	20231012	100900	429935000	40500	40500	40500	40500	0
504	20231012	100800	429935000	40500	40500	40500	40500	0
505	20231012	100700	429935000	40500	40450	40500	40450	48
506	20231012	100600	427993000	40500	40500	40500	40500	33
507	20231012	100500	426656500	40550	40550	40550	40550	0
508	20231012	100400	426656500	40550	40500	40550	40500	253
509	20231012	100300	416409550	40500	40500	40500	40500	69
510	20231012	100200	413615050	40500	40500	40500	40450	32
511	20231012	100100	412319250	40500	40500	40500	40500	5
512	20231012	100000	412116750	40500	40500	40500	40450	124
513	20231012	095900	407098650	40500	40450	40500	40450	105
514	20231012	095800	402849750	40450	40450	40450	40450	0
515	20231012	095700	402849750	40450	40450	40450	40450	8
516	20231012	095600	402526150	40400	40400	40400	40400	0
517	20231012	095500	402526150	40400	40400	40400	40400	200
518	20231012	095400	394446150	40400	40400	40400	40400	8
519	20231012	095300	394122950	40350	40350	40350	40350	221
520	20231012	095200	385205600	40350	40300	40350	40300	43
521	20231012	095100	383472300	40350	40350	40350	40350	32
522	20231012	095000	382181100	40350	40350	40350	40350	267
523	20231012	094900	371407650	40350	40300	40350	40300	15
524	20231012	094800	370802750	40300	40300	40300	40300	0
525	20231012	094700	370802750	40300	40350	40350	40300	38
526	20231012	094600	369270550	40350	40350	40350	40350	57
527	20231012	094500	366970600	40350	40350	40350	40350	2
528	20231012	094400	366889900	40350	40300	40350	40300	180
529	20231012	094300	359635200	40300	40350	40350	40300	44
530	20231012	094200	357861950	40350	40350	40350	40350	21
531	20231012	094100	357014600	40350	40350	40350	40350	20
532	20231012	094000	356207600	40350	40250	40350	40250	464
533	20231012	093900	337515550	40250	40200	40250	40100	635
534	20231012	093800	312019750	40200	40200	40200	40200	1
535	20231012	093700	311979550	40150	40200	40200	40150	5
536	20231012	093600	311778750	40200	40200	40200	40200	1
537	20231012	093500	311738550	40200	40200	40250	40150	369
538	20231012	093400	296913050	40300	40300	40300	40300	5
539	20231012	093300	296711550	40250	40250	40300	40250	132
540	20231012	093200	291398450	40250	40350	40350	40250	137
541	20231012	093100	285876450	40400	40400	40400	40400	20
542	20231012	093000	285068450	40400	40400	40400	40400	54
543	20231012	092900	282886850	40400	40400	40400	40400	26
544	20231012	092800	281836450	40400	40400	40400	40400	6
545	20231012	092700	281594050	40400	40400	40400	40350	17
546	20231012	092600	280907650	40400	40300	40400	40300	450
547	20231012	092500	262772500	40300	40300	40300	40200	56
548	20231012	092400	260516200	40300	40350	40350	40100	533
549	20231012	092300	239070950	40350	40400	40400	40350	158
550	20231012	092200	232695050	40400	40400	40400	40400	38
551	20231012	092100	231159850	40400	40350	40450	40350	221
552	20231012	092000	222230700	40350	40350	40400	40350	173
553	20231012	091900	215246900	40350	40450	40450	40350	110
554	20231012	091800	210808250	40450	40450	40450	40450	2
555	20231012	091700	210727350	40450	40450	40450	40450	83
556	20231012	091600	207370000	40500	40350	40500	40350	156
557	20231012	091500	201064500	40450	40450	40450	40400	271
558	20231012	091400	190104250	40500	40500	40500	40500	2
559	20231012	091300	190023250	40500	40500	40500	40500	129
560	20231012	091200	184798750	40450	40600	40650	40450	94
561	20231012	091100	180987800	40650	40600	40650	40600	98
562	20231012	091000	177005500	40650	40600	40650	40600	714
563	20231012	090900	148014950	40600	40450	40600	40450	759
564	20231012	090800	117271500	40400	40400	40450	40300	254
565	20231012	090700	107010450	40400	40350	40400	40350	271
566	20231012	090600	96073300	40350	40450	40450	40300	228
567	20231012	090500	86879350	40450	40450	40450	40450	3
568	20231012	090400	86758000	40450	40450	40450	40450	6
569	20231012	090300	86515300	40500	40600	40600	40500	413
570	20231012	090200	69785650	40600	40550	40600	40550	45
571	20231012	090100	67960350	40600	40600	40700	40550	96
572	20231012	090000	64064500	40650	40500	40700	40500	1581