KissMeData/000210/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183000	2690088700	41950	41950	41950	41950	1379
3	20240909	182900	2690088700	41950	41950	41950	41950	0
4	20240909	182800	2690088700	41950	41950	41950	41950	0
5	20240909	182700	2690088700	41950	41950	41950	41950	0
6	20240909	182600	2690088700	41950	41950	41950	41950	0
7	20240909	182500	2690088700	41950	41950	41950	41950	0
8	20240909	182400	2690088700	41950	41950	41950	41950	0
9	20240909	182300	2690088700	41950	41950	41950	41950	0
10	20240909	182200	2690088700	41950	41950	41950	41950	0
11	20240909	182100	2690088700	41950	41950	41950	41950	0
12	20240909	182000	2690088700	41950	41950	41950	41950	0
13	20240909	181900	2690088700	41950	41950	41950	41950	0
14	20240909	181800	2690088700	41950	41950	41950	41950	0
15	20240909	181700	2690088700	41950	41950	41950	41950	0
16	20240909	181600	2690088700	41950	41950	41950	41950	0
17	20240909	181500	2690088700	41950	41950	41950	41950	0
18	20240909	181400	2690088700	41950	41950	41950	41950	0
19	20240909	181300	2690088700	41950	41950	41950	41950	0
20	20240909	181200	2690088700	41950	41950	41950	41950	0
21	20240909	181100	2690088700	41950	41950	41950	41950	0
22	20240909	181000	2690088700	41950	41950	41950	41950	0
23	20240909	180900	2690088700	41950	41950	41950	41950	0
24	20240909	180800	2690088700	41950	41950	41950	41950	0
25	20240909	180700	2690088700	41950	41950	41950	41950	0
26	20240909	180600	2690088700	41950	41950	41950	41950	0
27	20240909	180500	2690088700	41950	41950	41950	41950	0
28	20240909	180400	2690088700	41950	41950	41950	41950	0
29	20240909	180300	2690088700	41950	41950	41950	41950	0
30	20240909	180200	2690088700	41950	41950	41950	41950	0
31	20240909	180100	2690088700	41950	41950	41950	41950	0
32	20240909	180000	2690088700	41950	41950	41950	41950	1379
33	20240909	175900	2690088700	41950	41950	41950	41950	0
34	20240909	175800	2690088700	41950	41950	41950	41950	0
35	20240909	175700	2690088700	41950	41950	41950	41950	0
36	20240909	175600	2690088700	41950	41950	41950	41950	0
37	20240909	175500	2690088700	41950	41950	41950	41950	0
38	20240909	175400	2690088700	41950	41950	41950	41950	0
39	20240909	175300	2690088700	41950	41950	41950	41950	0
40	20240909	175200	2690088700	41950	41950	41950	41950	0
41	20240909	175100	2690088700	41950	41950	41950	41950	0
42	20240909	175000	2690088700	41950	41950	41950	41950	0
43	20240909	174900	2690088700	41950	41950	41950	41950	0
44	20240909	174800	2690088700	41950	41950	41950	41950	0
45	20240909	174700	2690088700	41950	41950	41950	41950	0
46	20240909	174600	2690088700	41950	41950	41950	41950	0
47	20240909	174500	2690088700	41950	41950	41950	41950	0
48	20240909	174400	2690088700	41950	41950	41950	41950	0
49	20240909	174300	2690088700	41950	41950	41950	41950	0
50	20240909	174200	2690088700	41950	41950	41950	41950	0
51	20240909	174100	2690088700	41950	41950	41950	41950	0
52	20240909	174000	2690088700	41950	41950	41950	41950	0
53	20240909	173900	2690088700	41950	41950	41950	41950	0
54	20240909	173800	2690088700	41950	41950	41950	41950	0
55	20240909	173700	2690088700	41950	41950	41950	41950	0
56	20240909	173600	2690088700	41950	41950	41950	41950	0
57	20240909	173500	2690088700	41950	41950	41950	41950	0
58	20240909	173400	2690088700	41950	41950	41950	41950	0
59	20240909	173300	2690088700	41950	41950	41950	41950	0
60	20240909	173200	2690088700	41950	41950	41950	41950	0
61	20240909	173100	2690088700	41950	41950	41950	41950	0
62	20240909	173000	2690088700	41950	41950	41950	41950	1379
63	20240909	172900	2690088700	41950	41950	41950	41950	0
64	20240909	172800	2690088700	41950	41950	41950	41950	0
65	20240909	172700	2690088700	41950	41950	41950	41950	0
66	20240909	172600	2690088700	41950	41950	41950	41950	0
67	20240909	172500	2690088700	41950	41950	41950	41950	0
68	20240909	172400	2690088700	41950	41950	41950	41950	0
69	20240909	172300	2690088700	41950	41950	41950	41950	0
70	20240909	172200	2690088700	41950	41950	41950	41950	0
71	20240909	172100	2690088700	41950	41950	41950	41950	0
72	20240909	172000	2690088700	41950	41950	41950	41950	0
73	20240909	171900	2690088700	41950	41950	41950	41950	0
74	20240909	171800	2690088700	41950	41950	41950	41950	0
75	20240909	171700	2690088700	41950	41950	41950	41950	0
76	20240909	171600	2690088700	41950	41950	41950	41950	0
77	20240909	171500	2690088700	41950	41950	41950	41950	0
78	20240909	171400	2690088700	41950	41950	41950	41950	0
79	20240909	171300	2690088700	41950	41950	41950	41950	0
80	20240909	171200	2690088700	41950	41950	41950	41950	0
81	20240909	171100	2690088700	41950	41950	41950	41950	0
82	20240909	171000	2690088700	41950	41950	41950	41950	0
83	20240909	170900	2690088700	41950	41950	41950	41950	0
84	20240909	170800	2690088700	41950	41950	41950	41950	0
85	20240909	170700	2690088700	41950	41950	41950	41950	0
86	20240909	170600	2690088700	41950	41950	41950	41950	0
87	20240909	170500	2690088700	41950	41950	41950	41950	0
88	20240909	170400	2690088700	41950	41950	41950	41950	0
89	20240909	170300	2690088700	41950	41950	41950	41950	0
90	20240909	170200	2690088700	41950	41950	41950	41950	0
91	20240909	170100	2690088700	41950	41950	41950	41950	0
92	20240909	170000	2690088700	41950	41950	41950	41950	1379
93	20240909	165900	2690088700	41950	41950	41950	41950	0
94	20240909	165800	2690088700	41950	41950	41950	41950	0
95	20240909	165700	2690088700	41950	41950	41950	41950	0
96	20240909	165600	2690088700	41950	41950	41950	41950	0
97	20240909	165500	2690088700	41950	41950	41950	41950	0
98	20240909	165400	2690088700	41950	41950	41950	41950	0
99	20240909	165300	2690088700	41950	41950	41950	41950	0
100	20240909	165200	2690088700	41950	41950	41950	41950	0
101	20240909	165100	2690088700	41950	41950	41950	41950	0
102	20240909	165000	2690088700	41950	41950	41950	41950	0
103	20240909	164900	2690088700	41950	41950	41950	41950	0
104	20240909	164800	2690088700	41950	41950	41950	41950	0
105	20240909	164700	2690088700	41950	41950	41950	41950	0
106	20240909	164600	2690088700	41950	41950	41950	41950	0
107	20240909	164500	2690088700	41950	41950	41950	41950	0
108	20240909	164400	2690088700	41950	41950	41950	41950	0
109	20240909	164300	2690088700	41950	41950	41950	41950	0
110	20240909	164200	2690088700	41950	41950	41950	41950	0
111	20240909	164100	2690088700	41950	41950	41950	41950	0
112	20240909	164000	2690088700	41950	41950	41950	41950	0
113	20240909	163900	2690088700	41950	41950	41950	41950	0
114	20240909	163800	2690088700	41950	41950	41950	41950	0
115	20240909	163700	2690088700	41950	41950	41950	41950	0
116	20240909	163600	2690088700	41950	41950	41950	41950	0
117	20240909	163500	2690088700	41950	41950	41950	41950	0
118	20240909	163400	2690088700	41950	41950	41950	41950	0
119	20240909	163300	2690088700	41950	41950	41950	41950	0
120	20240909	163200	2690088700	41950	41950	41950	41950	0
121	20240909	163100	2690088700	41950	41950	41950	41950	0
122	20240909	163000	2690088700	41950	41950	41950	41950	1379
123	20240909	162900	2690088700	41950	41950	41950	41950	0
124	20240909	162800	2690088700	41950	41950	41950	41950	0
125	20240909	162700	2690088700	41950	41950	41950	41950	0
126	20240909	162600	2690088700	41950	41950	41950	41950	0
127	20240909	162500	2690088700	41950	41950	41950	41950	0
128	20240909	162400	2690088700	41950	41950	41950	41950	0
129	20240909	162300	2690088700	41950	41950	41950	41950	0
130	20240909	162200	2690088700	41950	41950	41950	41950	0
131	20240909	162100	2690088700	41950	41950	41950	41950	0
132	20240909	162000	2690088700	41950	41950	41950	41950	0
133	20240909	161900	2690088700	41950	41950	41950	41950	0
134	20240909	161800	2690088700	41950	41950	41950	41950	0
135	20240909	161700	2690088700	41950	41950	41950	41950	0
136	20240909	161600	2690088700	41950	41950	41950	41950	0
137	20240909	161500	2690088700	41950	41950	41950	41950	0
138	20240909	161400	2690088700	41950	41950	41950	41950	0
139	20240909	161300	2690088700	41950	41950	41950	41950	0
140	20240909	161200	2690088700	41950	41950	41950	41950	0
141	20240909	161100	2690088700	41950	41950	41950	41950	0
142	20240909	161000	2690088700	41950	41950	41950	41950	0
143	20240909	160900	2690088700	41950	41950	41950	41950	0
144	20240909	160800	2690088700	41950	41950	41950	41950	0
145	20240909	160700	2690088700	41950	41950	41950	41950	0
146	20240909	160600	2690088700	41950	41950	41950	41950	0
147	20240909	160500	2690088700	41950	41950	41950	41950	0
148	20240909	160400	2690088700	41950	41950	41950	41950	0
149	20240909	160300	2690088700	41950	41950	41950	41950	0
150	20240909	160200	2690088700	41950	41950	41950	41950	0
151	20240909	160100	2690088700	41950	41950	41950	41950	0
152	20240909	160000	2690088700	41950	41950	41950	41950	1379
153	20240909	155900	2690088700	41950	41950	41950	41950	0
154	20240909	155800	2690088700	41950	41950	41950	41950	0
155	20240909	155700	2690088700	41950	41950	41950	41950	0
156	20240909	155600	2690088700	41950	41950	41950	41950	0
157	20240909	155500	2690088700	41950	41950	41950	41950	0
158	20240909	155400	2690088700	41950	41950	41950	41950	0
159	20240909	155300	2690088700	41950	41950	41950	41950	0
160	20240909	155200	2690088700	41950	41950	41950	41950	0
161	20240909	155100	2690088700	41950	41950	41950	41950	0
162	20240909	155000	2690088700	41950	41950	41950	41950	0
163	20240909	154900	2690088700	41950	41950	41950	41950	0
164	20240909	154800	2690088700	41950	41950	41950	41950	0
165	20240909	154700	2690088700	41950	41950	41950	41950	0
166	20240909	154600	2690088700	41950	41950	41950	41950	0
167	20240909	154500	2690088700	41950	41950	41950	41950	0
168	20240909	154400	2690088700	41950	41950	41950	41950	0
169	20240909	154300	2690088700	41950	41950	41950	41950	0
170	20240909	154200	2690088700	41950	41950	41950	41950	0
171	20240909	154100	2690088700	41950	41950	41950	41950	0
172	20240909	154000	2690088700	41950	41950	41950	41950	0
173	20240909	153900	2690088700	41950	41950	41950	41950	0
174	20240909	153800	2690088700	41950	41950	41950	41950	0
175	20240909	153700	2690088700	41950	41950	41950	41950	0
176	20240909	153600	2690088700	41950	41950	41950	41950	0
177	20240909	153500	2690088700	41950	41950	41950	41950	0
178	20240909	153400	2690088700	41950	41950	41950	41950	0
179	20240909	153300	2690088700	41950	41950	41950	41950	0
180	20240909	153200	2690088700	41950	41950	41950	41950	0
181	20240909	153100	2690088700	41950	41950	41950	41950	0
182	20240909	153000	2690088700	41950	41950	41950	41950	2758
183	20240909	152900	2632239650	41750	41750	41750	41750	0
184	20240909	152800	2632239650	41750	41750	41750	41750	0
185	20240909	152700	2632239650	41750	41750	41750	41750	0
186	20240909	152600	2632239650	41750	41750	41750	41750	0
187	20240909	152500	2632239650	41750	41750	41750	41750	0
188	20240909	152400	2632239650	41750	41750	41750	41750	0
189	20240909	152300	2632239650	41750	41750	41750	41750	0
190	20240909	152200	2632239650	41750	41750	41750	41750	0
191	20240909	152100	2632239650	41750	41750	41750	41750	0
192	20240909	152000	2632239650	41750	41750	41750	41750	0
193	20240909	151900	2632239650	41750	41700	41750	41600	106
194	20240909	151800	2627821300	41700	41650	41700	41650	63
195	20240909	151700	2625194650	41700	41700	41700	41650	217
196	20240909	151600	2616150800	41700	41700	41700	41650	49
197	20240909	151500	2614108200	41700	41750	41750	41700	93
198	20240909	151400	2610228050	41750	41750	41750	41750	29
199	20240909	151300	2609017300	41750	41700	41750	41700	63
200	20240909	151200	2606388350	41750	41700	41750	41700	228
201	20240909	151100	2596879650	41700	41650	41700	41650	69
202	20240909	151000	2594002400	41700	41700	41700	41700	20
203	20240909	150900	2593168400	41700	41700	41750	41700	568
204	20240909	150800	2569480400	41750	41700	41750	41700	17
205	20240909	150700	2568770850	41750	41800	41800	41700	37
206	20240909	150600	2567225000	41800	41700	41800	41700	8
207	20240909	150500	2566891200	41750	41650	41750	41650	49
208	20240909	150400	2564847000	41700	41750	41750	41700	26
209	20240909	150300	2563762200	41700	41650	41700	41650	123
210	20240909	150200	2558633350	41650	41650	41700	41650	10
211	20240909	150100	2558216650	41700	41700	41750	41700	41
212	20240909	150000	2556506900	41700	41750	41800	41700	313
213	20240909	145900	2543440000	41800	41800	41800	41750	43
214	20240909	145800	2541644400	41750	41850	41850	41750	99
215	20240909	145700	2537510500	41750	41800	41850	41750	327
216	20240909	145600	2523843350	41750	41750	41800	41750	27
217	20240909	145500	2522715250	41800	41800	41800	41750	8
218	20240909	145400	2522381000	41750	41800	41800	41750	20
219	20240909	145300	2521545500	41800	41800	41800	41750	40
220	20240909	145200	2519873900	41800	41750	41800	41750	9
221	20240909	145100	2519497900	41750	41750	41800	41750	14
222	20240909	145000	2518913150	41750	41750	41800	41750	25
223	20240909	144900	2517869000	41800	41800	41800	41750	61
224	20240909	144800	2515322000	41750	41850	41850	41750	122
225	20240909	144700	2510223300	41800	41800	41850	41800	11
226	20240909	144600	2509763350	41850	41850	41850	41800	36
227	20240909	144500	2508257050	41800	41850	41850	41800	12
228	20240909	144400	2507755100	41800	41850	41850	41800	23
229	20240909	144300	2506792850	41850	41850	41900	41800	29
230	20240909	144200	2505579400	41850	41850	41850	41800	120
231	20240909	144100	2500558250	41850	41850	41850	41800	63
232	20240909	144000	2497922700	41850	41850	41850	41800	107
233	20240909	143900	2493448650	41850	41850	41850	41800	100
234	20240909	143800	2489263700	41850	41850	41850	41800	15
235	20240909	143700	2488636450	41800	41800	41850	41800	34
236	20240909	143600	2487215200	41800	41850	41900	41800	196
237	20240909	143500	2479013750	41800	41800	41850	41800	70
238	20240909	143400	2476087250	41750	41900	41900	41750	54
239	20240909	143300	2473829800	41900	41800	41900	41800	12
240	20240909	143200	2473327800	41800	41800	41900	41800	36
241	20240909	143100	2471822050	41750	41750	41750	41700	25
242	20240909	143000	2470778500	41750	41750	41850	41750	41
243	20240909	142900	2469065600	41750	41700	41750	41700	114
244	20240909	142800	2464306200	41700	41850	41850	41700	168
245	20240909	142700	2457281050	41900	41850	41900	41850	32
246	20240909	142600	2455941450	41850	41750	41850	41750	127
247	20240909	142500	2450634150	41800	41750	41800	41750	140
248	20240909	142400	2444783800	41750	41700	41750	41700	21
249	20240909	142300	2443907550	41700	41750	41750	41700	27
250	20240909	142200	2442780850	41750	41750	41750	41700	162
251	20240909	142100	2436020700	41700	41750	41800	41650	81
252	20240909	142000	2432640200	41850	41950	41950	41750	340
253	20240909	141900	2418405500	41900	41850	41950	41850	149
254	20240909	141800	2412156950	41900	41950	41950	41850	77
255	20240909	141700	2408930600	41850	41900	41950	41800	78
256	20240909	141600	2405663150	41900	41850	41900	41750	54
257	20240909	141500	2403404750	41800	41750	41800	41750	5
258	20240909	141400	2403195850	41850	41750	41850	41700	52
259	20240909	141300	2401023800	41750	41800	41800	41700	39
260	20240909	141200	2399395850	41700	41800	41800	41700	5
261	20240909	141100	2399187100	41800	41600	41800	41600	60
262	20240909	141000	2396687800	41650	41650	41650	41600	11
263	20240909	140900	2396229750	41600	41600	41650	41550	349
264	20240909	140800	2381714650	41600	41700	41700	41550	2527
265	20240909	140700	2276476550	41650	41700	41700	41650	227
266	20240909	140600	2267014650	41750	41750	41750	41700	697
267	20240909	140500	2237941750	41700	41750	41750	41700	40
268	20240909	140400	2236272150	41700	41750	41750	41700	25
269	20240909	140300	2235229250	41750	41750	41800	41700	107
270	20240909	140200	2230761650	41750	41750	41750	41700	414
271	20240909	140100	2213477750	41700	41750	41750	41700	12
272	20240909	140000	2212977050	41700	41700	41750	41700	17
273	20240909	135900	2212267850	41750	41700	41750	41700	21
274	20240909	135800	2211392000	41750	41700	41750	41700	58
275	20240909	135700	2208971150	41700	41800	41800	41700	64
276	20240909	135600	2206300150	41800	41750	41800	41750	130
277	20240909	135500	2200869700	41800	41750	41800	41750	36
278	20240909	135400	2199366300	41750	41750	41800	41750	19
279	20240909	135300	2198572850	41800	41950	41950	41800	73
280	20240909	135200	2195517500	41900	41900	41950	41900	29
281	20240909	135100	2194302250	41900	41900	41950	41900	65
282	20240909	135000	2191578500	41950	41950	41950	41900	85
283	20240909	134900	2188014050	41950	41900	41950	41900	56
284	20240909	134800	2185667400	41950	41850	41950	41800	245
285	20240909	134700	2175411750	41800	41800	41850	41800	24
286	20240909	134600	2174407750	41850	41800	41850	41800	20
287	20240909	134500	2173571100	41850	41800	41850	41750	21
288	20240909	134400	2172693100	41750	41850	41850	41750	35
289	20240909	134300	2171229950	41850	41750	41850	41750	57
290	20240909	134200	2168848250	41800	41850	41850	41750	85
291	20240909	134100	2165296400	41800	41700	41800	41700	312
292	20240909	134000	2152263400	41700	41700	41750	41700	85
293	20240909	133900	2148715200	41750	41750	41750	41700	28
294	20240909	133800	2147546750	41700	41700	41750	41700	126
295	20240909	133700	2142290650	41700	41650	41700	41650	259
296	20240909	133600	2131491250	41650	41650	41700	41650	153
297	20240909	133500	2125113650	41650	41650	41700	41650	168
298	20240909	133400	2118116000	41600	41650	41650	41600	120
299	20240909	133300	2113120300	41650	41650	41650	41600	108
300	20240909	133200	2108623300	41600	41650	41650	41600	18
301	20240909	133100	2107874150	41600	41600	41650	41600	17
302	20240909	133000	2107166650	41600	41600	41650	41600	32
303	20240909	132900	2105835350	41600	41600	41650	41600	17
304	20240909	132800	2105128000	41650	41600	41650	41600	55
305	20240909	132700	2102839650	41600	41650	41650	41600	63
306	20240909	132600	2100218600	41600	41600	41650	41600	13
307	20240909	132500	2099677650	41650	41600	41650	41600	34
308	20240909	132400	2098262800	41600	41650	41650	41600	28
309	20240909	132300	2097097250	41600	41700	41700	41600	105
310	20240909	132200	2092725850	41700	41750	41800	41700	124
311	20240909	132100	2087552650	41750	41750	41800	41750	61
312	20240909	132000	2085005150	41800	41750	41800	41700	26
313	20240909	131900	2083919950	41750	41750	41750	41700	18
314	20240909	131800	2083168600	41700	41750	41750	41700	11
315	20240909	131700	2082709650	41700	41700	41750	41650	22
316	20240909	131600	2081792100	41700	41750	41750	41650	14
317	20240909	131500	2081208250	41700	41750	41750	41700	14
318	20240909	131400	2080624200	41700	41750	41800	41700	46
319	20240909	131300	2078705300	41700	41750	41800	41700	26
320	20240909	131200	2077619900	41750	41700	41750	41700	26
321	20240909	131100	2076535100	41650	41700	41700	41650	126
322	20240909	131000	2071281450	41650	41600	41700	41600	692
323	20240909	130900	2042459800	41600	41550	41650	41550	25
324	20240909	130800	2041420050	41650	41600	41650	41500	101
325	20240909	130700	2037220050	41550	41500	41600	41500	117
326	20240909	130600	2032355950	41500	41600	41600	41500	9
327	20240909	130500	2031981650	41550	41600	41600	41500	11
328	20240909	130400	2031524500	41600	41600	41600	41500	8
329	20240909	130300	2031192050	41550	41550	41550	41500	46
330	20240909	130200	2029281150	41550	41600	41600	41500	114
331	20240909	130100	2024544550	41550	41500	41550	41450	599
332	20240909	130000	1999685400	41550	41450	41550	41450	1489
333	20240909	125900	1937891950	41450	41450	41450	41450	6
334	20240909	125800	1937643250	41450	41450	41450	41450	25
335	20240909	125700	1936607000	41500	41450	41500	41450	8
336	20240909	125600	1936275350	41450	41450	41500	41450	26
337	20240909	125500	1935196650	41500	41500	41500	41450	10
338	20240909	125400	1934781900	41450	41450	41450	41450	19
339	20240909	125300	1933994350	41450	41450	41450	41450	36
340	20240909	125200	1932502150	41500	41450	41500	41450	119
341	20240909	125100	1927569500	41450	41450	41450	41450	354
342	20240909	125000	1912896200	41450	41450	41450	41450	367
343	20240909	124900	1897684050	41450	41500	41500	41450	860
344	20240909	124800	1861997100	41500	41500	41500	41500	21
345	20240909	124700	1861125600	41500	41500	41550	41500	61
346	20240909	124600	1858594050	41500	41500	41500	41500	34
347	20240909	124500	1857183050	41500	41550	41550	41500	111
348	20240909	124400	1852576500	41500	41500	41550	41500	25
349	20240909	124300	1851538450	41500	41550	41550	41500	223
350	20240909	124200	1842275150	41550	41500	41600	41500	1430
351	20240909	124100	1782866400	41450	41500	41500	41450	7
352	20240909	124000	1782576200	41450	41450	41500	41450	18
353	20240909	123900	1781829550	41500	41450	41500	41450	15
354	20240909	123800	1781207750	41500	41450	41500	41450	80
355	20240909	123700	1777891550	41450	41450	41450	41400	356
356	20240909	123600	1763135600	41400	41400	41400	41400	18
357	20240909	123500	1762390400	41400	41400	41400	41400	1
358	20240909	123400	1762349000	41400	41400	41450	41400	13
359	20240909	123300	1761810550	41400	41400	41400	41400	42
360	20240909	123200	1760071750	41400	41400	41450	41350	356
361	20240909	123100	1745333350	41350	41350	41350	41350	43
362	20240909	123000	1743555300	41400	41350	41400	41350	166
363	20240909	122900	1736683050	41400	41350	41400	41350	4
364	20240909	122800	1736517600	41350	41350	41350	41350	5
365	20240909	122700	1736310850	41400	41400	41400	41350	240
366	20240909	122600	1726375100	41400	41450	41450	41400	16
367	20240909	122500	1725712350	41450	41450	41450	41450	17
368	20240909	122400	1725007700	41500	41450	41500	41450	20
369	20240909	122300	1724178450	41450	41450	41450	41450	47
370	20240909	122200	1722230300	41450	41500	41500	41450	67
371	20240909	122100	1719453100	41450	41450	41450	41450	32
372	20240909	122000	1718126700	41450	41550	41550	41450	39
373	20240909	121900	1716509150	41450	41400	41550	41400	409
374	20240909	121800	1699542400	41400	41400	41500	41400	140
375	20240909	121700	1693741450	41400	41400	41450	41400	7
376	20240909	121600	1693451550	41400	41450	41450	41400	27
377	20240909	121500	1692332850	41450	41450	41450	41450	15
378	20240909	121400	1691711100	41500	41450	41500	41450	20
379	20240909	121300	1690882000	41450	41500	41500	41450	84
380	20240909	121200	1687396350	41550	41450	41600	41450	746
381	20240909	121100	1656424950	41450	41450	41450	41450	23
382	20240909	121000	1655471600	41450	41450	41450	41450	2
383	20240909	120900	1655388700	41450	41450	41500	41450	12
384	20240909	120800	1654891250	41450	41450	41500	41450	11
385	20240909	120700	1654435250	41450	41400	41450	41400	254
386	20240909	120600	1643907150	41400	41400	41450	41400	7
387	20240909	120500	1643617300	41400	41400	41400	41400	6
388	20240909	120400	1643368900	41400	41400	41450	41400	28
389	20240909	120300	1642209650	41400	41400	41400	41400	6
390	20240909	120200	1641961250	41400	41400	41400	41400	36
391	20240909	120100	1640470850	41450	41500	41500	41450	58
392	20240909	120000	1638066650	41450	41500	41500	41450	16
393	20240909	115900	1637402850	41500	41500	41500	41450	10
394	20240909	115800	1636987950	41500	41450	41500	41450	21
395	20240909	115700	1636117000	41500	41450	41500	41400	481
396	20240909	115600	1616179550	41450	41450	41450	41450	1
397	20240909	115500	1616138100	41400	41400	41450	41400	17
398	20240909	115400	1615433700	41450	41450	41450	41450	1
399	20240909	115300	1615392250	41400	41400	41400	41400	63
400	20240909	115200	1612784050	41400	41400	41400	41400	215
401	20240909	115100	1603883050	41400	41400	41400	41400	11
402	20240909	115000	1603427650	41350	41400	41400	41350	340
403	20240909	114900	1589351700	41350	41400	41400	41350	2
404	20240909	114800	1589268950	41400	41400	41400	41400	0
405	20240909	114700	1589268950	41400	41400	41400	41400	20
406	20240909	114600	1588440950	41400	41400	41400	41400	230
407	20240909	114500	1578918950	41300	41350	41350	41300	8
408	20240909	114400	1578588200	41350	41350	41350	41350	70
409	20240909	114300	1575693700	41300	41300	41350	41300	16
410	20240909	114200	1575032400	41300	41350	41350	41300	45
411	20240909	114100	1573171700	41400	41350	41400	41350	12
412	20240909	114000	1572675450	41400	41400	41400	41400	0
413	20240909	113900	1572675450	41400	41400	41400	41400	1
414	20240909	113800	1572634050	41350	41350	41400	41350	7
415	20240909	113700	1572344550	41350	41400	41400	41350	422
416	20240909	113600	1554878900	41350	41400	41400	41300	267
417	20240909	113500	1543831500	41400	41400	41400	41300	1819
418	20240909	113400	1468565550	41450	41450	41450	41450	1
419	20240909	113300	1468524100	41450	41450	41450	41400	210
420	20240909	113200	1459823250	41450	41450	41450	41450	26
421	20240909	113100	1458745550	41400	41450	41450	41400	17
422	20240909	113000	1458040950	41400	41450	41450	41400	154
423	20240909	112900	1451663650	41450	41450	41450	41450	13
424	20240909	112800	1451124800	41450	41350	41450	41350	967
425	20240909	112700	1411085700	41350	41400	41400	41350	113
426	20240909	112600	1406408650	41350	41400	41400	41350	17
427	20240909	112500	1405705150	41400	41400	41400	41400	0
428	20240909	112400	1405705150	41400	41400	41400	41400	0
429	20240909	112300	1405705150	41400	41350	41400	41350	16
430	20240909	112200	1405042800	41350	41400	41400	41350	34
431	20240909	112100	1403636350	41400	41400	41400	41400	1
432	20240909	112000	1403594950	41350	41350	41350	41350	25
433	20240909	111900	1402561200	41350	41350	41350	41350	98
434	20240909	111800	1398508900	41400	41350	41400	41350	2
435	20240909	111700	1398426150	41350	41350	41350	41350	4
436	20240909	111600	1398260750	41400	41400	41400	41400	5
437	20240909	111500	1398053750	41400	41450	41450	41400	211
438	20240909	111400	1389317800	41400	41400	41400	41400	1
439	20240909	111300	1389276400	41450	41400	41450	41400	15
440	20240909	111200	1388654700	41450	41400	41450	41400	2154
441	20240909	111100	1299470200	41400	41400	41400	41400	17
442	20240909	111000	1298766400	41350	41350	41350	41350	0
443	20240909	110900	1298766400	41350	41400	41400	41350	27
444	20240909	110800	1297649300	41400	41400	41400	41400	2
445	20240909	110700	1297566500	41400	41350	41400	41350	104
446	20240909	110600	1293265350	41300	41300	41300	41300	387
447	20240909	110500	1277282250	41250	41250	41250	41250	0
448	20240909	110400	1277282250	41250	41300	41300	41250	14
449	20240909	110300	1276704550	41250	41250	41250	41250	0
450	20240909	110200	1276704550	41250	41250	41250	41250	0
451	20240909	110100	1276704550	41250	41250	41250	41250	0
452	20240909	110000	1276704550	41250	41300	41300	41250	71
453	20240909	105900	1273774150	41300	41300	41300	41300	2
454	20240909	105800	1273691550	41250	41300	41300	41250	68
455	20240909	105700	1270886350	41300	41300	41350	41300	144
456	20240909	105600	1264939100	41350	41400	41400	41350	231
457	20240909	105500	1255382400	41400	41350	41400	41350	14
458	20240909	105400	1254802850	41350	41400	41400	41350	4
459	20240909	105300	1254637350	41400	41350	41400	41350	16
460	20240909	105200	1253975400	41350	41350	41350	41350	95
461	20240909	105100	1250047150	41300	41300	41300	41250	282
462	20240909	105000	1238401200	41300	41300	41350	41300	180
463	20240909	104900	1230967000	41350	41300	41350	41300	883
464	20240909	104800	1194486400	41250	41250	41300	41250	3
465	20240909	104700	1194362600	41250	41200	41250	41200	12
466	20240909	104600	1193868100	41150	41150	41150	41150	124
467	20240909	104500	1188765500	41200	41250	41250	41200	41
468	20240909	104400	1187076250	41250	41250	41250	41250	24
469	20240909	104300	1186086250	41250	41250	41250	41250	114
470	20240909	104200	1181383750	41250	41300	41300	41250	17
471	20240909	104100	1180681900	41300	41200	41300	41200	377
472	20240909	104000	1165146250	41100	41300	41300	41000	7568
473	20240909	103900	854281500	41350	41300	41350	41300	52
474	20240909	103800	852133350	41300	41300	41300	41300	84
475	20240909	103700	848664150	41300	41400	41400	41200	1289
476	20240909	103600	795442900	41400	41400	41400	41400	1
477	20240909	103500	795401500	41450	41450	41450	41450	0
478	20240909	103400	795401500	41450	41450	41450	41450	0
479	20240909	103300	795401500	41450	41450	41450	41450	39
480	20240909	103200	793784950	41450	41450	41500	41450	3
481	20240909	103100	793660550	41500	41500	41500	41500	0
482	20240909	103000	793660550	41500	41450	41500	41450	214
483	20240909	102900	784789450	41450	41450	41450	41450	1
484	20240909	102800	784748000	41400	41400	41400	41400	0
485	20240909	102700	784748000	41400	41400	41400	41400	1
486	20240909	102600	784706600	41450	41500	41550	41450	115
487	20240909	102500	779937950	41500	41500	41500	41500	0
488	20240909	102400	779937950	41500	41500	41500	41500	0
489	20240909	102300	779937950	41500	41500	41500	41500	1
490	20240909	102200	779896450	41550	41450	41550	41450	372
491	20240909	102100	764460800	41400	41400	41400	41400	0
492	20240909	102000	764460800	41400	41400	41450	41400	7
493	20240909	101900	764170750	41450	41450	41450	41400	20
494	20240909	101800	763342450	41450	41400	41450	41400	6
495	20240909	101700	763093800	41400	41400	41450	41400	3
496	20240909	101600	762969550	41400	41450	41450	41400	16
497	20240909	101500	762307000	41500	41500	41500	41500	20
498	20240909	101400	761477000	41600	41500	41600	41500	4
499	20240909	101300	761310800	41450	41450	41650	41450	7
500	20240909	101200	761020000	41400	41500	41500	41400	95
501	20240909	101100	757077600	41500	41500	41550	41450	129
502	20240909	101000	751723200	41500	41400	41500	41400	143
503	20240909	100900	745800500	41400	41400	41400	41400	21
504	20240909	100800	744931100	41450	41450	41450	41450	0
505	20240909	100700	744931100	41450	41500	41500	41450	12
506	20240909	100600	744433150	41500	41450	41500	41450	275
507	20240909	100500	733032450	41500	41500	41550	41500	165
508	20240909	100400	726183450	41450	41400	41450	41400	3
509	20240909	100300	726059150	41400	41350	41400	41350	60
510	20240909	100200	723575200	41350	41400	41400	41350	6
511	20240909	100100	723327000	41250	41300	41300	41250	28
512	20240909	100000	722170650	41300	41250	41300	41250	17
513	20240909	095900	721468750	41300	41300	41300	41300	29
514	20240909	095800	720271050	41350	41350	41350	41350	11
515	20240909	095700	719816200	41400	41400	41400	41350	58
516	20240909	095600	717415800	41400	41350	41400	41350	332
517	20240909	095500	703676100	41350	41350	41400	41350	146
518	20240909	095400	697638900	41350	41300	41350	41300	292
519	20240909	095300	685570950	41200	41200	41200	41200	100
520	20240909	095200	681450950	41250	41250	41250	41250	0
521	20240909	095100	681450950	41250	41300	41350	41250	21
522	20240909	095000	680583650	41350	41350	41350	41300	18
523	20240909	094900	679840150	41250	41300	41300	41200	36
524	20240909	094800	678354750	41300	41300	41300	41300	0
525	20240909	094700	678354750	41300	41250	41300	41250	8
526	20240909	094600	678024700	41200	41350	41350	41200	302
527	20240909	094500	665568700	41350	41350	41350	41350	2
528	20240909	094400	665486000	41350	41400	41400	41350	412
529	20240909	094300	648435850	41450	41450	41450	41450	21
530	20240909	094200	647565400	41450	41550	41550	41450	516
531	20240909	094100	626157450	41550	41550	41550	41500	112
532	20240909	094000	621506350	41550	41500	41550	41500	136
533	20240909	093900	615862200	41550	41550	41550	41500	40
534	20240909	093800	614200250	41550	41550	41550	41550	0
535	20240909	093700	614200250	41550	41650	41650	41550	403
536	20240909	093600	597431200	41650	41650	41650	41650	42
537	20240909	093500	595681900	41650	41650	41650	41650	15
538	20240909	093400	595057150	41600	41550	41600	41550	13
539	20240909	093300	594516700	41550	41550	41550	41550	101
540	20240909	093200	590320150	41550	41550	41550	41550	24
541	20240909	093100	589322950	41550	41600	41650	41550	42
542	20240909	093000	587576050	41600	41600	41600	41600	0
543	20240909	092900	587576050	41600	41600	41600	41600	0
544	20240909	092800	587576050	41600	41550	41600	41550	227
545	20240909	092700	578140650	41550	41550	41550	41550	8
546	20240909	092600	577808250	41500	41550	41550	41500	100
547	20240909	092500	573654500	41650	41500	41650	41500	633
548	20240909	092400	547380900	41500	41500	41500	41500	11
549	20240909	092300	546924400	41400	41400	41400	41400	1753
550	20240909	092200	474350200	41350	41250	41350	41250	173
551	20240909	092100	467199150	41300	41350	41350	41300	1299
552	20240909	092000	413545600	41400	41350	41400	41300	169
553	20240909	091900	406553050	41350	41300	41350	41300	1058
554	20240909	091800	362854800	41350	41300	41350	41300	99
555	20240909	091700	358765600	41300	41350	41350	41300	174
556	20240909	091600	351571450	41300	41350	41400	41300	68
557	20240909	091500	348761600	41350	41350	41400	41300	63
558	20240909	091400	346158700	41400	41250	41400	41250	113
559	20240909	091300	341492150	41200	41200	41200	41200	167
560	20240909	091200	334611750	41200	41250	41250	41150	421
561	20240909	091100	317266650	41300	41300	41350	41300	115
562	20240909	091000	312516800	41300	41300	41400	41200	174
563	20240909	090900	305328500	41250	41150	41300	41150	379
564	20240909	090800	289710300	41100	41100	41150	41100	8
565	20240909	090700	289381400	41050	41200	41200	41000	1142
566	20240909	090600	242456300	41350	41050	41350	41050	2490
567	20240909	090500	140125950	41050	40950	41050	40950	440
568	20240909	090400	122103050	40950	40950	41000	40900	134
569	20240909	090300	116615750	41000	41000	41000	40950	191
570	20240909	090200	108790200	41000	41000	41200	40950	350
571	20240909	090100	94416500	40950	40950	40950	40900	399
572	20240909	090000	78077500	40950	41300	41500	40950	1895