KissMeData/000210/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183000	2884537400	42500	42500	42500	42500	6324
3	20230927	182900	2884537400	42500	42500	42500	42500	0
4	20230927	182800	2884537400	42500	42500	42500	42500	0
5	20230927	182700	2884537400	42500	42500	42500	42500	0
6	20230927	182600	2884537400	42500	42500	42500	42500	0
7	20230927	182500	2884537400	42500	42500	42500	42500	0
8	20230927	182400	2884537400	42500	42500	42500	42500	0
9	20230927	182300	2884537400	42500	42500	42500	42500	0
10	20230927	182200	2884537400	42500	42500	42500	42500	0
11	20230927	182100	2884537400	42500	42500	42500	42500	0
12	20230927	182000	2884537400	42500	42500	42500	42500	0
13	20230927	181900	2884537400	42500	42500	42500	42500	0
14	20230927	181800	2884537400	42500	42500	42500	42500	0
15	20230927	181700	2884537400	42500	42500	42500	42500	0
16	20230927	181600	2884537400	42500	42500	42500	42500	0
17	20230927	181500	2884537400	42500	42500	42500	42500	0
18	20230927	181400	2884537400	42500	42500	42500	42500	0
19	20230927	181300	2884537400	42500	42500	42500	42500	0
20	20230927	181200	2884537400	42500	42500	42500	42500	0
21	20230927	181100	2884537400	42500	42500	42500	42500	0
22	20230927	181000	2884537400	42500	42500	42500	42500	0
23	20230927	180900	2884537400	42500	42500	42500	42500	0
24	20230927	180800	2884537400	42500	42500	42500	42500	0
25	20230927	180700	2884537400	42500	42500	42500	42500	0
26	20230927	180600	2884537400	42500	42500	42500	42500	0
27	20230927	180500	2884537400	42500	42500	42500	42500	0
28	20230927	180400	2884537400	42500	42500	42500	42500	0
29	20230927	180300	2884537400	42500	42500	42500	42500	0
30	20230927	180200	2884537400	42500	42500	42500	42500	0
31	20230927	180100	2884537400	42500	42500	42500	42500	0
32	20230927	180000	2884537400	42500	42500	42500	42500	6324
33	20230927	175900	2884537400	42500	42500	42500	42500	0
34	20230927	175800	2884537400	42500	42500	42500	42500	0
35	20230927	175700	2884537400	42500	42500	42500	42500	0
36	20230927	175600	2884537400	42500	42500	42500	42500	0
37	20230927	175500	2884537400	42500	42500	42500	42500	0
38	20230927	175400	2884537400	42500	42500	42500	42500	0
39	20230927	175300	2884537400	42500	42500	42500	42500	0
40	20230927	175200	2884537400	42500	42500	42500	42500	0
41	20230927	175100	2884537400	42500	42500	42500	42500	0
42	20230927	175000	2884537400	42500	42500	42500	42500	0
43	20230927	174900	2884537400	42500	42500	42500	42500	0
44	20230927	174800	2884537400	42500	42500	42500	42500	0
45	20230927	174700	2884537400	42500	42500	42500	42500	0
46	20230927	174600	2884537400	42500	42500	42500	42500	0
47	20230927	174500	2884537400	42500	42500	42500	42500	0
48	20230927	174400	2884537400	42500	42500	42500	42500	0
49	20230927	174300	2884537400	42500	42500	42500	42500	0
50	20230927	174200	2884537400	42500	42500	42500	42500	0
51	20230927	174100	2884537400	42500	42500	42500	42500	0
52	20230927	174000	2884537400	42500	42500	42500	42500	0
53	20230927	173900	2884537400	42500	42500	42500	42500	0
54	20230927	173800	2884537400	42500	42500	42500	42500	0
55	20230927	173700	2884537400	42500	42500	42500	42500	0
56	20230927	173600	2884537400	42500	42500	42500	42500	0
57	20230927	173500	2884537400	42500	42500	42500	42500	0
58	20230927	173400	2884537400	42500	42500	42500	42500	0
59	20230927	173300	2884537400	42500	42500	42500	42500	0
60	20230927	173200	2884537400	42500	42500	42500	42500	0
61	20230927	173100	2884537400	42500	42500	42500	42500	0
62	20230927	173000	2884537400	42500	42500	42500	42500	6324
63	20230927	172900	2884537400	42500	42500	42500	42500	0
64	20230927	172800	2884537400	42500	42500	42500	42500	0
65	20230927	172700	2884537400	42500	42500	42500	42500	0
66	20230927	172600	2884537400	42500	42500	42500	42500	0
67	20230927	172500	2884537400	42500	42500	42500	42500	0
68	20230927	172400	2884537400	42500	42500	42500	42500	0
69	20230927	172300	2884537400	42500	42500	42500	42500	0
70	20230927	172200	2884537400	42500	42500	42500	42500	0
71	20230927	172100	2884537400	42500	42500	42500	42500	0
72	20230927	172000	2884537400	42500	42500	42500	42500	0
73	20230927	171900	2884537400	42500	42500	42500	42500	0
74	20230927	171800	2884537400	42500	42500	42500	42500	0
75	20230927	171700	2884537400	42500	42500	42500	42500	0
76	20230927	171600	2884537400	42500	42500	42500	42500	0
77	20230927	171500	2884537400	42500	42500	42500	42500	0
78	20230927	171400	2884537400	42500	42500	42500	42500	0
79	20230927	171300	2884537400	42500	42500	42500	42500	0
80	20230927	171200	2884537400	42500	42500	42500	42500	0
81	20230927	171100	2884537400	42500	42500	42500	42500	0
82	20230927	171000	2884537400	42500	42500	42500	42500	0
83	20230927	170900	2884537400	42500	42500	42500	42500	0
84	20230927	170800	2884537400	42500	42500	42500	42500	0
85	20230927	170700	2884537400	42500	42500	42500	42500	0
86	20230927	170600	2884537400	42500	42500	42500	42500	0
87	20230927	170500	2884537400	42500	42500	42500	42500	0
88	20230927	170400	2884537400	42500	42500	42500	42500	0
89	20230927	170300	2884537400	42500	42500	42500	42500	0
90	20230927	170200	2884537400	42500	42500	42500	42500	0
91	20230927	170100	2884537400	42500	42500	42500	42500	0
92	20230927	170000	2884537400	42500	42500	42500	42500	6324
93	20230927	165900	2884537400	42500	42500	42500	42500	0
94	20230927	165800	2884537400	42500	42500	42500	42500	0
95	20230927	165700	2884537400	42500	42500	42500	42500	0
96	20230927	165600	2884537400	42500	42500	42500	42500	0
97	20230927	165500	2884537400	42500	42500	42500	42500	0
98	20230927	165400	2884537400	42500	42500	42500	42500	0
99	20230927	165300	2884537400	42500	42500	42500	42500	0
100	20230927	165200	2884537400	42500	42500	42500	42500	0
101	20230927	165100	2884537400	42500	42500	42500	42500	0
102	20230927	165000	2884537400	42500	42500	42500	42500	0
103	20230927	164900	2884537400	42500	42500	42500	42500	0
104	20230927	164800	2884537400	42500	42500	42500	42500	0
105	20230927	164700	2884537400	42500	42500	42500	42500	0
106	20230927	164600	2884537400	42500	42500	42500	42500	0
107	20230927	164500	2884537400	42500	42500	42500	42500	0
108	20230927	164400	2884537400	42500	42500	42500	42500	0
109	20230927	164300	2884537400	42500	42500	42500	42500	0
110	20230927	164200	2884537400	42500	42500	42500	42500	0
111	20230927	164100	2884537400	42500	42500	42500	42500	0
112	20230927	164000	2884537400	42500	42500	42500	42500	0
113	20230927	163900	2884537400	42500	42500	42500	42500	0
114	20230927	163800	2884537400	42500	42500	42500	42500	0
115	20230927	163700	2884537400	42500	42500	42500	42500	0
116	20230927	163600	2884537400	42500	42500	42500	42500	0
117	20230927	163500	2884537400	42500	42500	42500	42500	0
118	20230927	163400	2884537400	42500	42500	42500	42500	0
119	20230927	163300	2884537400	42500	42500	42500	42500	0
120	20230927	163200	2884537400	42500	42500	42500	42500	0
121	20230927	163100	2884537400	42500	42500	42500	42500	0
122	20230927	163000	2884537400	42500	42500	42500	42500	6324
123	20230927	162900	2884537400	42500	42500	42500	42500	0
124	20230927	162800	2884537400	42500	42500	42500	42500	0
125	20230927	162700	2884537400	42500	42500	42500	42500	0
126	20230927	162600	2884537400	42500	42500	42500	42500	0
127	20230927	162500	2884537400	42500	42500	42500	42500	0
128	20230927	162400	2884537400	42500	42500	42500	42500	0
129	20230927	162300	2884537400	42500	42500	42500	42500	0
130	20230927	162200	2884537400	42500	42500	42500	42500	0
131	20230927	162100	2884537400	42500	42500	42500	42500	0
132	20230927	162000	2884537400	42500	42500	42500	42500	0
133	20230927	161900	2884537400	42500	42500	42500	42500	0
134	20230927	161800	2884537400	42500	42500	42500	42500	0
135	20230927	161700	2884537400	42500	42500	42500	42500	0
136	20230927	161600	2884537400	42500	42500	42500	42500	0
137	20230927	161500	2884537400	42500	42500	42500	42500	0
138	20230927	161400	2884537400	42500	42500	42500	42500	0
139	20230927	161300	2884537400	42500	42500	42500	42500	0
140	20230927	161200	2884537400	42500	42500	42500	42500	0
141	20230927	161100	2884537400	42500	42500	42500	42500	0
142	20230927	161000	2884537400	42500	42500	42500	42500	0
143	20230927	160900	2884537400	42500	42500	42500	42500	0
144	20230927	160800	2884537400	42500	42500	42500	42500	0
145	20230927	160700	2884537400	42500	42500	42500	42500	0
146	20230927	160600	2884537400	42500	42500	42500	42500	0
147	20230927	160500	2884537400	42500	42500	42500	42500	0
148	20230927	160400	2884537400	42500	42500	42500	42500	0
149	20230927	160300	2884537400	42500	42500	42500	42500	0
150	20230927	160200	2884537400	42500	42500	42500	42500	0
151	20230927	160100	2884537400	42500	42500	42500	42500	0
152	20230927	160000	2884537400	42500	42500	42500	42500	6324
153	20230927	155900	2884537400	42500	42500	42500	42500	0
154	20230927	155800	2884537400	42500	42500	42500	42500	0
155	20230927	155700	2884537400	42500	42500	42500	42500	0
156	20230927	155600	2884537400	42500	42500	42500	42500	0
157	20230927	155500	2884537400	42500	42500	42500	42500	0
158	20230927	155400	2884537400	42500	42500	42500	42500	0
159	20230927	155300	2884537400	42500	42500	42500	42500	0
160	20230927	155200	2884537400	42500	42500	42500	42500	0
161	20230927	155100	2884537400	42500	42500	42500	42500	0
162	20230927	155000	2884537400	42500	42500	42500	42500	0
163	20230927	154900	2884537400	42500	42500	42500	42500	0
164	20230927	154800	2884537400	42500	42500	42500	42500	0
165	20230927	154700	2884537400	42500	42500	42500	42500	0
166	20230927	154600	2884537400	42500	42500	42500	42500	0
167	20230927	154500	2884537400	42500	42500	42500	42500	0
168	20230927	154400	2884537400	42500	42500	42500	42500	0
169	20230927	154300	2884537400	42500	42500	42500	42500	0
170	20230927	154200	2884537400	42500	42500	42500	42500	0
171	20230927	154100	2884537400	42500	42500	42500	42500	0
172	20230927	154000	2884537400	42500	42500	42500	42500	0
173	20230927	153900	2884537400	42500	42500	42500	42500	0
174	20230927	153800	2884537400	42500	42500	42500	42500	0
175	20230927	153700	2884537400	42500	42500	42500	42500	0
176	20230927	153600	2884537400	42500	42500	42500	42500	0
177	20230927	153500	2884537400	42500	42500	42500	42500	0
178	20230927	153400	2884537400	42500	42500	42500	42500	0
179	20230927	153300	2884537400	42500	42500	42500	42500	0
180	20230927	153200	2884537400	42500	42500	42500	42500	0
181	20230927	153100	2884537400	42500	42500	42500	42500	0
182	20230927	153000	2884537400	42500	42500	42500	42500	12648
183	20230927	152900	2615767400	42500	42500	42500	42500	0
184	20230927	152800	2615767400	42500	42500	42500	42500	0
185	20230927	152700	2615767400	42500	42500	42500	42500	0
186	20230927	152600	2615767400	42500	42500	42500	42500	0
187	20230927	152500	2615767400	42500	42500	42500	42500	0
188	20230927	152400	2615767400	42500	42500	42500	42500	0
189	20230927	152300	2615767400	42500	42500	42500	42500	0
190	20230927	152200	2615767400	42500	42500	42500	42500	0
191	20230927	152100	2615767400	42500	42500	42500	42500	0
192	20230927	152000	2615767400	42500	42500	42500	42500	0
193	20230927	151900	2615767400	42500	42450	42550	42400	542
194	20230927	151800	2592737050	42400	42350	42450	42300	682
195	20230927	151700	2563835000	42350	42350	42350	42300	245
196	20230927	151600	2553471100	42300	42300	42300	42250	536
197	20230927	151500	2530799950	42250	42300	42300	42250	128
198	20230927	151400	2525391850	42250	42300	42300	42250	6
199	20230927	151300	2525138150	42300	42300	42300	42250	13
200	20230927	151200	2524588700	42300	42300	42300	42300	361
201	20230927	151100	2509318400	42250	42250	42250	42200	1027
202	20230927	151000	2465959750	42250	42150	42250	42150	750
203	20230927	150900	2434326200	42200	42200	42200	42200	6
204	20230927	150800	2434073000	42200	42150	42200	42150	334
205	20230927	150700	2419994600	42150	42100	42150	42100	126
206	20230927	150600	2414689700	42050	42050	42050	42050	125
207	20230927	150500	2409433450	42050	41950	42050	41950	507
208	20230927	150400	2388139350	42000	41950	42000	41950	359
209	20230927	150300	2373079050	41950	41950	41950	41950	1
210	20230927	150200	2373037100	41900	41900	41900	41900	263
211	20230927	150100	2362017400	41850	41800	41850	41750	1828
212	20230927	150000	2285564750	41800	41800	41800	41750	24
213	20230927	145900	2284562450	41800	41750	41800	41700	636
214	20230927	145800	2258009350	41800	41750	41800	41750	416
215	20230927	145700	2240641200	41750	41800	41800	41750	124
216	20230927	145600	2235464000	41750	41750	41750	41750	1586
217	20230927	145500	2169248500	41750	41700	41750	41700	164
218	20230927	145400	2162409500	41700	41750	41750	41700	17
219	20230927	145300	2161700350	41700	41700	41750	41700	5
220	20230927	145200	2161491800	41700	41750	41750	41700	8
221	20230927	145100	2161157950	41750	41750	41750	41750	121
222	20230927	145000	2156106200	41700	41600	41750	41600	1585
223	20230927	144900	2090047900	41600	41650	41650	41600	4
224	20230927	144800	2089881350	41650	41600	41650	41600	4
225	20230927	144700	2089714900	41650	41600	41650	41600	164
226	20230927	144600	2082892300	41600	41600	41600	41600	328
227	20230927	144500	2069247500	41650	41550	41650	41550	796
228	20230927	144400	2036132950	41550	41550	41600	41550	48
229	20230927	144300	2034136550	41500	41500	41600	41450	1788
230	20230927	144200	1959912300	41500	41450	41500	41450	9
231	20230927	144100	1959539000	41450	41500	41500	41450	18
232	20230927	144000	1958792850	41500	41450	41500	41450	13
233	20230927	143900	1958253950	41500	41500	41500	41500	1
234	20230927	143800	1958212450	41500	41450	41500	41450	88
235	20230927	143700	1954564800	41500	41450	41500	41450	12
236	20230927	143600	1954067350	41450	41450	41450	41450	27
237	20230927	143500	1952948200	41450	41450	41500	41450	105
238	20230927	143400	1948595900	41450	41500	41500	41450	27
239	20230927	143300	1947476250	41500	41500	41500	41450	22
240	20230927	143200	1946564250	41450	41500	41550	41450	289
241	20230927	143100	1934563850	41500	41500	41500	41500	202
242	20230927	143000	1926180850	41500	41550	41550	41500	32
243	20230927	142900	1924852650	41550	41500	41550	41500	3
244	20230927	142800	1924728100	41500	41500	41500	41500	12
245	20230927	142700	1924230100	41500	41500	41500	41500	3
246	20230927	142600	1924105600	41500	41550	41550	41500	4
247	20230927	142500	1923939500	41550	41550	41550	41500	66
248	20230927	142400	1921197900	41500	41500	41500	41500	12
249	20230927	142300	1920699900	41550	41550	41550	41550	0
250	20230927	142200	1920699900	41550	41550	41550	41550	95
251	20230927	142100	1916752650	41550	41500	41550	41500	127
252	20230927	142000	1911482100	41500	41500	41500	41450	1095
253	20230927	141900	1866045400	41500	41500	41500	41500	15
254	20230927	141800	1865422900	41500	41550	41550	41500	3
255	20230927	141700	1865298350	41500	41550	41550	41500	5
256	20230927	141600	1865090800	41500	41550	41550	41500	3
257	20230927	141500	1864966250	41550	41550	41550	41550	0
258	20230927	141400	1864966250	41550	41550	41550	41500	51
259	20230927	141300	1862847450	41550	41550	41600	41550	13
260	20230927	141200	1862307250	41600	41550	41600	41550	20
261	20230927	141100	1861475550	41600	41550	41600	41550	6
262	20230927	141000	1861226150	41550	41450	41550	41450	574
263	20230927	140900	1837405450	41500	41500	41500	41450	53
264	20230927	140800	1835206100	41500	41400	41500	41400	563
265	20230927	140700	1811894150	41300	41300	41350	41250	2355
266	20230927	140600	1714653550	41150	41250	41250	41000	5660
267	20230927	140500	1481711650	41450	41600	41600	41250	3499
268	20230927	140400	1336771650	41600	41550	41600	41550	8
269	20230927	140300	1336439150	41600	41550	41600	41550	137
270	20230927	140200	1330746750	41600	41600	41600	41550	190
271	20230927	140100	1322844700	41550	41550	41600	41550	400
272	20230927	140000	1306206200	41600	41550	41600	41550	243
273	20230927	135900	1296109500	41550	41550	41550	41550	2
274	20230927	135800	1296026400	41550	41550	41550	41550	60
275	20230927	135700	1293533400	41600	41550	41600	41550	14
276	20230927	135600	1292951650	41550	41550	41600	41550	31
277	20230927	135500	1291663550	41550	41550	41550	41550	7
278	20230927	135400	1291372700	41550	41550	41550	41550	44
279	20230927	135300	1289544500	41550	41550	41550	41550	11
280	20230927	135200	1289087450	41600	41550	41600	41550	30
281	20230927	135100	1287840800	41600	41550	41600	41550	47
282	20230927	135000	1285887900	41550	41550	41550	41550	2
283	20230927	134900	1285804800	41600	41600	41600	41600	1
284	20230927	134800	1285763200	41550	41600	41650	41550	358
285	20230927	134700	1270873400	41600	41600	41600	41600	35
286	20230927	134600	1269417400	41600	41600	41600	41600	0
287	20230927	134500	1269417400	41600	41600	41650	41600	40
288	20230927	134400	1267753250	41600	41600	41650	41600	14
289	20230927	134300	1267170800	41650	41600	41650	41600	20
290	20230927	134200	1266338750	41600	41650	41650	41600	52
291	20230927	134100	1264173050	41650	41650	41650	41650	1
292	20230927	134000	1264131400	41600	41650	41650	41600	14
293	20230927	133900	1263548950	41600	41650	41650	41600	89
294	20230927	133800	1259846500	41600	41650	41650	41600	5
295	20230927	133700	1259638450	41600	41600	41600	41600	1
296	20230927	133600	1259596850	41600	41650	41650	41600	23
297	20230927	133500	1258639950	41650	41650	41650	41650	0
298	20230927	133400	1258639950	41650	41600	41650	41600	15
299	20230927	133300	1258015800	41600	41600	41600	41600	0
300	20230927	133200	1258015800	41600	41600	41600	41600	4
301	20230927	133100	1257849400	41650	41650	41650	41600	44
302	20230927	133000	1256017750	41600	41600	41600	41600	19
303	20230927	132900	1255227350	41650	41650	41650	41600	943
304	20230927	132800	1215958500	41650	41650	41650	41650	17
305	20230927	132700	1215250450	41700	41700	41700	41700	25
306	20230927	132600	1214207950	41700	41700	41700	41700	0
307	20230927	132500	1214207950	41700	41700	41700	41700	26
308	20230927	132400	1213123750	41650	41700	41700	41650	78
309	20230927	132300	1209874950	41700	41650	41700	41650	29
310	20230927	132200	1208665850	41700	41650	41700	41650	27
311	20230927	132100	1207540850	41700	41650	41700	41650	199
312	20230927	132000	1199251150	41700	41700	41700	41700	10
313	20230927	131900	1198834150	41700	41700	41700	41700	35
314	20230927	131800	1197374650	41700	41700	41700	41700	0
315	20230927	131700	1197374650	41700	41700	41700	41700	43
316	20230927	131600	1195581550	41700	41700	41700	41700	8
317	20230927	131500	1195247950	41650	41700	41700	41650	379
318	20230927	131400	1179462550	41700	41700	41700	41700	33
319	20230927	131300	1178086450	41700	41700	41700	41700	0
320	20230927	131200	1178086450	41700	41700	41700	41700	32
321	20230927	131100	1176752050	41700	41700	41700	41700	11
322	20230927	131000	1176293350	41650	41700	41700	41650	338
323	20230927	130900	1162199450	41700	41650	41700	41650	14
324	20230927	130800	1161615900	41650	41650	41700	41650	43
325	20230927	130700	1159823700	41700	41700	41700	41700	8
326	20230927	130600	1159490100	41700	41650	41700	41650	853
327	20230927	130500	1123945900	41700	41650	41700	41650	4
328	20230927	130400	1123779200	41700	41700	41700	41700	32
329	20230927	130300	1122444800	41650	41650	41700	41650	30
330	20230927	130200	1121195250	41700	41700	41700	41700	82
331	20230927	130100	1117775850	41700	41700	41700	41650	11
332	20230927	130000	1117317200	41700	41700	41700	41650	240
333	20230927	125900	1107309900	41700	41700	41700	41700	8
334	20230927	125800	1106976300	41700	41700	41700	41700	25
335	20230927	125700	1105933800	41650	41700	41700	41650	251
336	20230927	125600	1095472000	41700	41700	41700	41700	9
337	20230927	125500	1095096700	41700	41650	41700	41650	336
338	20230927	125400	1081086100	41650	41700	41700	41650	13
339	20230927	125300	1080544200	41700	41700	41700	41700	27
340	20230927	125200	1079418300	41700	41650	41700	41650	30
341	20230927	125100	1078168300	41700	41650	41700	41650	156
342	20230927	125000	1071669300	41700	41700	41700	41650	86
343	20230927	124900	1068087300	41700	41700	41700	41700	33
344	20230927	124800	1066711200	41700	41700	41700	41700	1
345	20230927	124700	1066669500	41700	41700	41700	41650	50
346	20230927	124600	1064585350	41700	41700	41700	41700	10
347	20230927	124500	1064168350	41700	41650	41700	41650	37
348	20230927	124400	1062626100	41650	41700	41700	41650	59
349	20230927	124300	1060168350	41700	41700	41700	41700	26
350	20230927	124200	1059084150	41700	41700	41700	41700	10
351	20230927	124100	1058667150	41700	41650	41700	41650	63
352	20230927	124000	1056041600	41700	41700	41700	41700	0
353	20230927	123900	1056041600	41700	41700	41700	41700	33
354	20230927	123800	1054665500	41650	41700	41700	41650	67
355	20230927	123700	1051873300	41700	41650	41700	41650	19
356	20230927	123600	1051081900	41700	41700	41700	41700	95
357	20230927	123500	1047120400	41700	41700	41700	41700	62
358	20230927	123400	1044535000	41700	41700	41700	41700	34
359	20230927	123300	1043117200	41700	41700	41700	41700	10
360	20230927	123200	1042700200	41650	41750	41750	41650	261
361	20230927	123100	1031821950	41750	41750	41750	41750	8
362	20230927	123000	1031487950	41750	41750	41750	41750	181
363	20230927	122900	1023931200	41800	41800	41800	41750	26
364	20230927	122800	1022845100	41800	41800	41800	41800	32
365	20230927	122700	1021507500	41800	41800	41800	41800	0
366	20230927	122600	1021507500	41800	41800	41800	41800	34
367	20230927	122500	1020086300	41800	41800	41800	41800	1
368	20230927	122400	1020044500	41800	41800	41800	41800	33
369	20230927	122300	1018665100	41800	41800	41800	41800	8
370	20230927	122200	1018330700	41800	41800	41800	41800	24
371	20230927	122100	1017327500	41800	41800	41800	41800	35
372	20230927	122000	1015864500	41800	41800	41800	41800	191
373	20230927	121900	1007880700	41750	41800	41800	41750	36
374	20230927	121800	1006376100	41750	41700	41750	41700	848
375	20230927	121700	971010400	41700	41700	41700	41700	84
376	20230927	121600	967507600	41650	41700	41700	41650	21
377	20230927	121500	966632500	41700	41700	41700	41700	25
378	20230927	121400	965590000	41700	41700	41700	41650	23
379	20230927	121300	964631600	41700	41700	41700	41700	33
380	20230927	121200	963255500	41700	41650	41700	41650	42
381	20230927	121100	961506150	41700	41700	41700	41700	34
382	20230927	121000	960088350	41700	41700	41700	41700	0
383	20230927	120900	960088350	41700	41700	41700	41700	50
384	20230927	120800	958003350	41700	41650	41700	41650	386
385	20230927	120700	941926400	41650	41650	41650	41650	36
386	20230927	120600	940427000	41600	41650	41650	41600	57
387	20230927	120500	938055350	41650	41650	41650	41650	24
388	20230927	120400	937055750	41600	41650	41700	41600	65
389	20230927	120300	934349550	41700	41650	41700	41650	53
390	20230927	120200	932140450	41650	41650	41650	41650	213
391	20230927	120100	923269000	41700	41650	41700	41650	159
392	20230927	120000	916646200	41700	41700	41700	41650	76
393	20230927	115900	913479500	41700	41700	41700	41700	9
394	20230927	115800	913104200	41650	41700	41700	41650	36
395	20230927	115700	911603200	41700	41700	41700	41650	105
396	20230927	115600	907224850	41650	41650	41700	41650	61
397	20230927	115500	904682550	41650	41650	41700	41650	13
398	20230927	115400	904140650	41700	41700	41700	41700	24
399	20230927	115300	903139850	41700	41650	41700	41650	27
400	20230927	115200	902014900	41700	41700	41700	41700	3
401	20230927	115100	901889800	41700	41650	41700	41650	34
402	20230927	115000	900473250	41650	41700	41700	41650	35
403	20230927	114900	899015050	41700	41700	41700	41700	0
404	20230927	114800	899015050	41700	41700	41700	41700	9
405	20230927	114700	898639750	41650	41650	41700	41650	52
406	20230927	114600	896473900	41650	41700	41700	41650	11
407	20230927	114500	896015300	41650	41700	41700	41650	16
408	20230927	114400	895348500	41650	41650	41650	41650	107
409	20230927	114300	890891950	41700	41700	41700	41700	34
410	20230927	114200	889474150	41650	41650	41650	41650	1
411	20230927	114100	889432500	41700	41700	41700	41650	103
412	20230927	114000	885140850	41650	41700	41700	41650	33
413	20230927	113900	883765950	41650	41700	41700	41650	27
414	20230927	113800	882640150	41650	41650	41700	41650	42
415	20230927	113700	880890400	41650	41700	41700	41650	39
416	20230927	113600	879264800	41700	41650	41700	41650	11
417	20230927	113500	878806200	41650	41650	41700	41650	107
418	20230927	113400	874348000	41700	41650	41700	41650	91
419	20230927	113300	870556300	41700	41650	41700	41650	49
420	20230927	113200	868513650	41650	41650	41650	41650	209
421	20230927	113100	859808800	41700	41700	41700	41700	9
422	20230927	113000	859433500	41650	41700	41700	41650	21
423	20230927	112900	858558450	41700	41700	41700	41700	1
424	20230927	112800	858516750	41700	41700	41700	41700	10
425	20230927	112700	858099750	41650	41650	41700	41650	20
426	20230927	112600	857266700	41700	41700	41700	41700	8
427	20230927	112500	856933100	41650	41650	41700	41650	32
428	20230927	112400	855599900	41700	41700	41700	41700	2
429	20230927	112300	855516500	41650	41700	41700	41650	34
430	20230927	112200	854099850	41700	41700	41700	41700	28
431	20230927	112100	852932250	41700	41650	41700	41650	89
432	20230927	112000	849224700	41650	41700	41700	41650	39
433	20230927	111900	847598650	41700	41700	41700	41700	0
434	20230927	111800	847598650	41700	41700	41700	41700	33
435	20230927	111700	846222550	41650	41650	41700	41650	479
436	20230927	111600	826272150	41600	41650	41650	41600	41
437	20230927	111500	824564900	41600	41650	41650	41600	44
438	20230927	111400	822734000	41650	41650	41650	41650	26
439	20230927	111300	821651100	41650	41600	41650	41600	434
440	20230927	111200	803596600	41600	41650	41650	41600	50
441	20230927	111100	801515000	41600	41600	41600	41600	0
442	20230927	111000	801515000	41600	41600	41650	41600	151
443	20230927	110900	795231750	41600	41650	41650	41600	3
444	20230927	110800	795106900	41650	41600	41650	41600	83
445	20230927	110700	791652400	41600	41600	41650	41600	50
446	20230927	110600	789570750	41600	41650	41650	41600	107
447	20230927	110500	785119500	41650	41650	41650	41650	32
448	20230927	110400	783786700	41600	41650	41650	41600	29
449	20230927	110300	782579550	41650	41600	41650	41600	62
450	20230927	110200	779998750	41600	41650	41650	41600	12
451	20230927	110100	779499100	41600	41650	41650	41600	28
452	20230927	110000	778333050	41650	41650	41650	41650	8
453	20230927	105900	777999850	41650	41650	41650	41650	24
454	20230927	105800	777000250	41650	41600	41650	41600	20
455	20230927	105700	776167850	41600	41650	41650	41600	39
456	20230927	105600	774543750	41650	41650	41650	41650	0
457	20230927	105500	774543750	41650	41600	41650	41600	10
458	20230927	105400	774127300	41600	41600	41600	41600	7
459	20230927	105300	773836100	41650	41650	41650	41650	9
460	20230927	105200	773461250	41600	41650	41650	41600	10
461	20230927	105100	773044850	41600	41600	41600	41600	1
462	20230927	105000	773003250	41650	41650	41650	41650	8
463	20230927	104900	772670050	41650	41650	41650	41650	0
464	20230927	104800	772670050	41650	41650	41650	41650	9
465	20230927	104700	772295200	41650	41650	41650	41650	8
466	20230927	104600	771962000	41600	41600	41600	41600	2
467	20230927	104500	771878800	41650	41650	41650	41650	8
468	20230927	104400	771545600	41600	41600	41600	41600	22
469	20230927	104300	770630400	41600	41600	41600	41600	14
470	20230927	104200	770048000	41600	41600	41600	41600	36
471	20230927	104100	768550400	41650	41650	41650	41650	0
472	20230927	104000	768550400	41650	41550	41650	41550	2404
473	20230927	103900	668509000	41550	41550	41550	41550	0
474	20230927	103800	668509000	41550	41450	41550	41400	1394
475	20230927	103700	610659100	41450	41450	41450	41450	0
476	20230927	103600	610659100	41450	41400	41450	41400	84
477	20230927	103500	607177400	41450	41450	41450	41450	1085
478	20230927	103400	562204150	41450	41450	41450	41450	0
479	20230927	103300	562204150	41450	41450	41450	41450	2
480	20230927	103200	562121250	41500	41500	41500	41500	80
481	20230927	103100	558801250	41450	41500	41500	41450	27
482	20230927	103000	557681650	41500	41500	41500	41500	1
483	20230927	102900	557640150	41500	41500	41500	41500	9
484	20230927	102800	557266650	41450	41450	41450	41450	0
485	20230927	102700	557266650	41450	41500	41500	41450	12
486	20230927	102600	556768800	41450	41450	41450	41450	14
487	20230927	102500	556188500	41500	41500	41500	41500	59
488	20230927	102400	553740000	41450	41500	41500	41450	511
489	20230927	102300	532557100	41500	41450	41500	41450	17
490	20230927	102200	531851750	41450	41500	41500	41450	29
491	20230927	102100	530648650	41500	41450	41500	41450	106
492	20230927	102000	526252150	41500	41500	41500	41500	40
493	20230927	101900	524592150	41500	41500	41500	41500	114
494	20230927	101800	519861150	41500	41500	41500	41500	0
495	20230927	101700	519861150	41500	41500	41500	41500	39
496	20230927	101600	518242650	41500	41500	41500	41500	10
497	20230927	101500	517827650	41500	41400	41500	41400	1219
498	20230927	101400	467314200	41400	41400	41400	41400	210
499	20230927	101300	458620200	41400	41500	41500	41400	174
500	20230927	101200	451411650	41550	41550	41550	41550	117
501	20230927	101100	446550300	41600	41650	41650	41550	222
502	20230927	101000	437319100	41650	41650	41650	41650	0
503	20230927	100900	437319100	41650	41650	41650	41650	0
504	20230927	100800	437319100	41650	41650	41650	41650	10
505	20230927	100700	436902600	41650	41650	41650	41650	2
506	20230927	100600	436819300	41650	41650	41650	41650	124
507	20230927	100500	431654700	41650	41650	41650	41650	0
508	20230927	100400	431654700	41650	41650	41650	41650	1741
509	20230927	100300	359142050	41650	41600	41650	41600	95
510	20230927	100200	355186950	41600	41600	41600	41600	8
511	20230927	100100	354854150	41700	41700	41700	41700	0
512	20230927	100000	354854150	41700	41700	41700	41700	0
513	20230927	095900	354854150	41700	41500	41700	41500	1003
514	20230927	095800	313177100	41450	41500	41500	41450	14
515	20230927	095700	312596700	41500	41500	41500	41500	2
516	20230927	095600	312513700	41500	41500	41500	41500	2
517	20230927	095500	312430700	41450	41550	41550	41450	13
518	20230927	095400	311891300	41550	41550	41550	41550	252
519	20230927	095300	301420700	41500	41550	41550	41500	38
520	20230927	095200	299843600	41550	41650	41650	41550	11
521	20230927	095100	299386250	41650	41650	41650	41650	1
522	20230927	095000	299344600	41600	41650	41650	41600	29
523	20230927	094900	298138100	41650	41650	41650	41650	4
524	20230927	094800	297971500	41600	41600	41600	41600	23
525	20230927	094700	297014700	41600	41650	41650	41600	20
526	20230927	094600	296182500	41700	41700	41700	41700	2
527	20230927	094500	296099100	41700	41700	41700	41700	0
528	20230927	094400	296099100	41700	41600	41700	41600	724
529	20230927	094300	265939950	41550	41550	41650	41550	657
530	20230927	094200	238599450	41550	41550	41550	41550	2
531	20230927	094100	238516350	41500	41500	41500	41400	500
532	20230927	094000	217790400	41500	41400	41500	41400	1029
533	20230927	093900	175185100	41400	41400	41400	41400	2
534	20230927	093800	175102300	41400	41400	41400	41400	2
535	20230927	093700	175019500	41400	41400	41400	41400	128
536	20230927	093600	169720300	41350	41350	41400	41350	553
537	20230927	093500	146850300	41350	41350	41350	41300	7
538	20230927	093400	146560950	41300	41400	41400	41300	28
539	20230927	093300	145404000	41350	41350	41350	41350	2
540	20230927	093200	145321300	41350	41400	41400	41350	164
541	20230927	093100	138539650	41400	41400	41400	41350	13
542	20230927	093000	138001550	41400	41400	41400	41400	11
543	20230927	092900	137546150	41400	41450	41450	41400	25
544	20230927	092800	136511050	41400	41400	41400	41400	4
545	20230927	092700	136345450	41400	41450	41450	41400	6
546	20230927	092600	136096950	41400	41400	41400	41400	77
547	20230927	092500	132909150	41450	41500	41500	41450	73
548	20230927	092400	129883200	41450	41500	41500	41450	283
549	20230927	092300	118145250	41500	41600	41600	41500	510
550	20230927	092200	96963800	41600	41600	41600	41600	2
551	20230927	092100	96880600	41600	41600	41600	41600	10
552	20230927	092000	96464600	41600	41600	41600	41600	2
553	20230927	091900	96381400	41550	41600	41600	41550	42
554	20230927	091800	94636200	41550	41600	41600	41550	50
555	20230927	091700	92558600	41550	41600	41600	41550	3
556	20230927	091600	92433850	41550	41600	41600	41550	7
557	20230927	091500	92142900	41600	41600	41600	41600	4
558	20230927	091400	91976500	41550	41550	41550	41550	0
559	20230927	091300	91976500	41550	41600	41600	41550	143
560	20230927	091200	86034750	41600	41600	41600	41600	102
561	20230927	091100	81791550	41550	41600	41600	41550	193
562	20230927	091000	73767200	41600	41600	41600	41550	141
563	20230927	090900	67901750	41600	41600	41600	41600	2
564	20230927	090800	67818550	41550	41550	41550	41550	42
565	20230927	090700	66073450	41500	41550	41550	41500	20
566	20230927	090600	65243350	41600	41550	41600	41550	19
567	20230927	090500	64453800	41450	41450	41450	41450	150
568	20230927	090400	58236300	41300	41450	41450	41300	6
569	20230927	090300	57988100	41400	41300	41400	41300	123
570	20230927	090200	52901100	41200	41400	41400	41200	209
571	20230927	090100	44282150	41400	41450	41450	41200	922
572	20230927	090000	6141450	41500	41500	41500	41450	144