KissMeData/000210/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183000	5682842400	41500	41500	41500	41500	20289
3	20230914	182900	5682842400	41500	41500	41500	41500	0
4	20230914	182800	5682842400	41500	41500	41500	41500	0
5	20230914	182700	5682842400	41500	41500	41500	41500	0
6	20230914	182600	5682842400	41500	41500	41500	41500	0
7	20230914	182500	5682842400	41500	41500	41500	41500	0
8	20230914	182400	5682842400	41500	41500	41500	41500	0
9	20230914	182300	5682842400	41500	41500	41500	41500	0
10	20230914	182200	5682842400	41500	41500	41500	41500	0
11	20230914	182100	5682842400	41500	41500	41500	41500	0
12	20230914	182000	5682842400	41500	41500	41500	41500	0
13	20230914	181900	5682842400	41500	41500	41500	41500	0
14	20230914	181800	5682842400	41500	41500	41500	41500	0
15	20230914	181700	5682842400	41500	41500	41500	41500	0
16	20230914	181600	5682842400	41500	41500	41500	41500	0
17	20230914	181500	5682842400	41500	41500	41500	41500	0
18	20230914	181400	5682842400	41500	41500	41500	41500	0
19	20230914	181300	5682842400	41500	41500	41500	41500	0
20	20230914	181200	5682842400	41500	41500	41500	41500	0
21	20230914	181100	5682842400	41500	41500	41500	41500	0
22	20230914	181000	5682842400	41500	41500	41500	41500	0
23	20230914	180900	5682842400	41500	41500	41500	41500	0
24	20230914	180800	5682842400	41500	41500	41500	41500	0
25	20230914	180700	5682842400	41500	41500	41500	41500	0
26	20230914	180600	5682842400	41500	41500	41500	41500	0
27	20230914	180500	5682842400	41500	41500	41500	41500	0
28	20230914	180400	5682842400	41500	41500	41500	41500	0
29	20230914	180300	5682842400	41500	41500	41500	41500	0
30	20230914	180200	5682842400	41500	41500	41500	41500	0
31	20230914	180100	5682842400	41500	41500	41500	41500	0
32	20230914	180000	5682842400	41500	41500	41500	41500	20289
33	20230914	175900	5682842400	41500	41500	41500	41500	0
34	20230914	175800	5682842400	41500	41500	41500	41500	0
35	20230914	175700	5682842400	41500	41500	41500	41500	0
36	20230914	175600	5682842400	41500	41500	41500	41500	0
37	20230914	175500	5682842400	41500	41500	41500	41500	0
38	20230914	175400	5682842400	41500	41500	41500	41500	0
39	20230914	175300	5682842400	41500	41500	41500	41500	0
40	20230914	175200	5682842400	41500	41500	41500	41500	0
41	20230914	175100	5682842400	41500	41500	41500	41500	0
42	20230914	175000	5682842400	41500	41500	41500	41500	0
43	20230914	174900	5682842400	41500	41500	41500	41500	0
44	20230914	174800	5682842400	41500	41500	41500	41500	0
45	20230914	174700	5682842400	41500	41500	41500	41500	0
46	20230914	174600	5682842400	41500	41500	41500	41500	0
47	20230914	174500	5682842400	41500	41500	41500	41500	0
48	20230914	174400	5682842400	41500	41500	41500	41500	0
49	20230914	174300	5682842400	41500	41500	41500	41500	0
50	20230914	174200	5682842400	41500	41500	41500	41500	0
51	20230914	174100	5682842400	41500	41500	41500	41500	0
52	20230914	174000	5682842400	41500	41500	41500	41500	0
53	20230914	173900	5682842400	41500	41500	41500	41500	0
54	20230914	173800	5682842400	41500	41500	41500	41500	0
55	20230914	173700	5682842400	41500	41500	41500	41500	0
56	20230914	173600	5682842400	41500	41500	41500	41500	0
57	20230914	173500	5682842400	41500	41500	41500	41500	0
58	20230914	173400	5682842400	41500	41500	41500	41500	0
59	20230914	173300	5682842400	41500	41500	41500	41500	0
60	20230914	173200	5682842400	41500	41500	41500	41500	0
61	20230914	173100	5682842400	41500	41500	41500	41500	0
62	20230914	173000	5682842400	41500	41500	41500	41500	20289
63	20230914	172900	5682842400	41500	41500	41500	41500	0
64	20230914	172800	5682842400	41500	41500	41500	41500	0
65	20230914	172700	5682842400	41500	41500	41500	41500	0
66	20230914	172600	5682842400	41500	41500	41500	41500	0
67	20230914	172500	5682842400	41500	41500	41500	41500	0
68	20230914	172400	5682842400	41500	41500	41500	41500	0
69	20230914	172300	5682842400	41500	41500	41500	41500	0
70	20230914	172200	5682842400	41500	41500	41500	41500	0
71	20230914	172100	5682842400	41500	41500	41500	41500	0
72	20230914	172000	5682842400	41500	41500	41500	41500	0
73	20230914	171900	5682842400	41500	41500	41500	41500	0
74	20230914	171800	5682842400	41500	41500	41500	41500	0
75	20230914	171700	5682842400	41500	41500	41500	41500	0
76	20230914	171600	5682842400	41500	41500	41500	41500	0
77	20230914	171500	5682842400	41500	41500	41500	41500	0
78	20230914	171400	5682842400	41500	41500	41500	41500	0
79	20230914	171300	5682842400	41500	41500	41500	41500	0
80	20230914	171200	5682842400	41500	41500	41500	41500	0
81	20230914	171100	5682842400	41500	41500	41500	41500	0
82	20230914	171000	5682842400	41500	41500	41500	41500	0
83	20230914	170900	5682842400	41500	41500	41500	41500	0
84	20230914	170800	5682842400	41500	41500	41500	41500	0
85	20230914	170700	5682842400	41500	41500	41500	41500	0
86	20230914	170600	5682842400	41500	41500	41500	41500	0
87	20230914	170500	5682842400	41500	41500	41500	41500	0
88	20230914	170400	5682842400	41500	41500	41500	41500	0
89	20230914	170300	5682842400	41500	41500	41500	41500	0
90	20230914	170200	5682842400	41500	41500	41500	41500	0
91	20230914	170100	5682842400	41500	41500	41500	41500	0
92	20230914	170000	5682842400	41500	41500	41500	41500	20289
93	20230914	165900	5682842400	41500	41500	41500	41500	0
94	20230914	165800	5682842400	41500	41500	41500	41500	0
95	20230914	165700	5682842400	41500	41500	41500	41500	0
96	20230914	165600	5682842400	41500	41500	41500	41500	0
97	20230914	165500	5682842400	41500	41500	41500	41500	0
98	20230914	165400	5682842400	41500	41500	41500	41500	0
99	20230914	165300	5682842400	41500	41500	41500	41500	0
100	20230914	165200	5682842400	41500	41500	41500	41500	0
101	20230914	165100	5682842400	41500	41500	41500	41500	0
102	20230914	165000	5682842400	41500	41500	41500	41500	0
103	20230914	164900	5682842400	41500	41500	41500	41500	0
104	20230914	164800	5682842400	41500	41500	41500	41500	0
105	20230914	164700	5682842400	41500	41500	41500	41500	0
106	20230914	164600	5682842400	41500	41500	41500	41500	0
107	20230914	164500	5682842400	41500	41500	41500	41500	0
108	20230914	164400	5682842400	41500	41500	41500	41500	0
109	20230914	164300	5682842400	41500	41500	41500	41500	0
110	20230914	164200	5682842400	41500	41500	41500	41500	0
111	20230914	164100	5682842400	41500	41500	41500	41500	0
112	20230914	164000	5682842400	41500	41500	41500	41500	0
113	20230914	163900	5682842400	41500	41500	41500	41500	0
114	20230914	163800	5682842400	41500	41500	41500	41500	0
115	20230914	163700	5682842400	41500	41500	41500	41500	0
116	20230914	163600	5682842400	41500	41500	41500	41500	0
117	20230914	163500	5682842400	41500	41500	41500	41500	0
118	20230914	163400	5682842400	41500	41500	41500	41500	0
119	20230914	163300	5682842400	41500	41500	41500	41500	0
120	20230914	163200	5682842400	41500	41500	41500	41500	0
121	20230914	163100	5682842400	41500	41500	41500	41500	0
122	20230914	163000	5682842400	41500	41500	41500	41500	20289
123	20230914	162900	5682842400	41500	41500	41500	41500	0
124	20230914	162800	5682842400	41500	41500	41500	41500	0
125	20230914	162700	5682842400	41500	41500	41500	41500	0
126	20230914	162600	5682842400	41500	41500	41500	41500	0
127	20230914	162500	5682842400	41500	41500	41500	41500	0
128	20230914	162400	5682842400	41500	41500	41500	41500	0
129	20230914	162300	5682842400	41500	41500	41500	41500	0
130	20230914	162200	5682842400	41500	41500	41500	41500	0
131	20230914	162100	5682842400	41500	41500	41500	41500	0
132	20230914	162000	5682842400	41500	41500	41500	41500	0
133	20230914	161900	5682842400	41500	41500	41500	41500	0
134	20230914	161800	5682842400	41500	41500	41500	41500	0
135	20230914	161700	5682842400	41500	41500	41500	41500	0
136	20230914	161600	5682842400	41500	41500	41500	41500	0
137	20230914	161500	5682842400	41500	41500	41500	41500	0
138	20230914	161400	5682842400	41500	41500	41500	41500	0
139	20230914	161300	5682842400	41500	41500	41500	41500	0
140	20230914	161200	5682842400	41500	41500	41500	41500	0
141	20230914	161100	5682842400	41500	41500	41500	41500	0
142	20230914	161000	5682842400	41500	41500	41500	41500	0
143	20230914	160900	5682842400	41500	41500	41500	41500	0
144	20230914	160800	5682842400	41500	41500	41500	41500	0
145	20230914	160700	5682842400	41500	41500	41500	41500	0
146	20230914	160600	5682842400	41500	41500	41500	41500	0
147	20230914	160500	5682842400	41500	41500	41500	41500	0
148	20230914	160400	5682842400	41500	41500	41500	41500	0
149	20230914	160300	5682842400	41500	41500	41500	41500	0
150	20230914	160200	5682842400	41500	41500	41500	41500	0
151	20230914	160100	5682842400	41500	41500	41500	41500	0
152	20230914	160000	5682842400	41500	41500	41500	41500	20289
153	20230914	155900	5682842400	41500	41500	41500	41500	0
154	20230914	155800	5682842400	41500	41500	41500	41500	0
155	20230914	155700	5682842400	41500	41500	41500	41500	0
156	20230914	155600	5682842400	41500	41500	41500	41500	0
157	20230914	155500	5682842400	41500	41500	41500	41500	0
158	20230914	155400	5682842400	41500	41500	41500	41500	0
159	20230914	155300	5682842400	41500	41500	41500	41500	0
160	20230914	155200	5682842400	41500	41500	41500	41500	0
161	20230914	155100	5682842400	41500	41500	41500	41500	0
162	20230914	155000	5682842400	41500	41500	41500	41500	0
163	20230914	154900	5682842400	41500	41500	41500	41500	0
164	20230914	154800	5682842400	41500	41500	41500	41500	0
165	20230914	154700	5682842400	41500	41500	41500	41500	0
166	20230914	154600	5682842400	41500	41500	41500	41500	0
167	20230914	154500	5682842400	41500	41500	41500	41500	0
168	20230914	154400	5682842400	41500	41500	41500	41500	0
169	20230914	154300	5682842400	41500	41500	41500	41500	0
170	20230914	154200	5682842400	41500	41500	41500	41500	0
171	20230914	154100	5682842400	41500	41500	41500	41500	0
172	20230914	154000	5682842400	41500	41500	41500	41500	0
173	20230914	153900	5682842400	41500	41500	41500	41500	0
174	20230914	153800	5682842400	41500	41500	41500	41500	0
175	20230914	153700	5682842400	41500	41500	41500	41500	0
176	20230914	153600	5682842400	41500	41500	41500	41500	0
177	20230914	153500	5682842400	41500	41500	41500	41500	0
178	20230914	153400	5682842400	41500	41500	41500	41500	0
179	20230914	153300	5682842400	41500	41500	41500	41500	0
180	20230914	153200	5682842400	41500	41500	41500	41500	0
181	20230914	153100	5682842400	41500	41500	41500	41500	0
182	20230914	153000	5682842400	41500	41500	41500	41500	40578
183	20230914	152900	4840848900	41800	41800	41800	41800	0
184	20230914	152800	4840848900	41800	41800	41800	41800	0
185	20230914	152700	4840848900	41800	41800	41800	41800	0
186	20230914	152600	4840848900	41800	41800	41800	41800	0
187	20230914	152500	4840848900	41800	41800	41800	41800	0
188	20230914	152400	4840848900	41800	41800	41800	41800	0
189	20230914	152300	4840848900	41800	41800	41800	41800	0
190	20230914	152200	4840848900	41800	41800	41800	41800	0
191	20230914	152100	4840848900	41800	41800	41800	41800	0
192	20230914	152000	4840848900	41800	41800	41800	41800	0
193	20230914	151900	4840848900	41800	41750	41800	41750	1633
194	20230914	151800	4772591700	41750	41700	41750	41700	432
195	20230914	151700	4754556400	41700	41750	41750	41700	288
196	20230914	151600	4742533050	41700	41650	41750	41650	422
197	20230914	151500	4724934850	41700	41700	41700	41650	242
198	20230914	151400	4714843500	41700	41700	41700	41700	25
199	20230914	151300	4713801000	41700	41700	41700	41700	226
200	20230914	151200	4704376800	41700	41700	41700	41650	143
201	20230914	151100	4698414250	41700	41700	41700	41700	124
202	20230914	151000	4693243450	41700	41700	41700	41650	176
203	20230914	150900	4685907300	41700	41650	41700	41650	190
204	20230914	150800	4677986050	41650	41650	41700	41650	331
205	20230914	150700	4664198450	41700	41700	41700	41650	156
206	20230914	150600	4657700050	41700	41650	41700	41650	60
207	20230914	150500	4655199000	41700	41700	41700	41700	20
208	20230914	150400	4654365000	41700	41750	41750	41650	189
209	20230914	150300	4646483700	41750	41700	41750	41700	263
210	20230914	150200	4635515900	41750	41700	41750	41700	312
211	20230914	150100	4622503700	41700	41650	41700	41650	269
212	20230914	150000	4611287500	41700	41650	41700	41650	556
213	20230914	145900	4588107850	41650	41700	41700	41600	236
214	20230914	145800	4578280450	41700	41750	41750	41650	1506
215	20230914	145700	4515497700	41750	41800	41800	41700	138
216	20230914	145600	4509736200	41800	41800	41800	41750	112
217	20230914	145500	4505056600	41750	41750	41750	41700	660
218	20230914	145400	4477502500	41700	41700	41750	41650	446
219	20230914	145300	4458902900	41700	41650	41700	41600	547
220	20230914	145200	4436115000	41650	41650	41650	41600	134
221	20230914	145100	4430534700	41650	41650	41650	41600	127
222	20230914	145000	4425246050	41650	41650	41650	41600	91
223	20230914	144900	4421455950	41650	41650	41650	41600	237
224	20230914	144800	4411589550	41650	41750	41750	41600	602
225	20230914	144700	4386513450	41700	41800	41800	41700	119
226	20230914	144600	4381540150	41800	41800	41800	41750	88
227	20230914	144500	4377861850	41800	41750	41800	41750	289
228	20230914	144400	4365791050	41800	41800	41800	41750	319
229	20230914	144300	4352468250	41750	41800	41800	41750	108
230	20230914	144200	4347954100	41800	41800	41800	41750	97
231	20230914	144100	4343900050	41750	41700	41750	41700	447
232	20230914	144000	4325243050	41700	41700	41750	41650	196
233	20230914	143900	4317065550	41750	41750	41750	41700	103
234	20230914	143800	4312765400	41750	41700	41750	41700	108
235	20230914	143700	4308256800	41700	41700	41750	41700	634
236	20230914	143600	4281800850	41700	41650	41700	41650	205
237	20230914	143500	4273256050	41650	41600	41700	41600	627
238	20230914	143400	4247152650	41600	41600	41600	41550	84
239	20230914	143300	4243658650	41600	41600	41600	41550	161
240	20230914	143200	4236961850	41600	41600	41600	41550	81
241	20230914	143100	4233592300	41600	41550	41600	41550	226
242	20230914	143000	4224199200	41550	41550	41600	41500	923
243	20230914	142900	4185863700	41550	41550	41550	41450	213
244	20230914	142800	4177024350	41550	41500	41550	41450	411
245	20230914	142700	4159967650	41500	41550	41550	41450	259
246	20230914	142600	4149219450	41550	41500	41550	41500	85
247	20230914	142500	4145690200	41500	41500	41550	41500	201
248	20230914	142400	4137348000	41550	41500	41550	41450	432
249	20230914	142300	4119416800	41500	41500	41500	41450	99
250	20230914	142200	4115309050	41450	41500	41500	41450	81
251	20230914	142100	4111951200	41500	41450	41500	41400	112
252	20230914	142000	4107306350	41400	41450	41500	41400	431
253	20230914	141900	4089448950	41450	41350	41450	41300	368
254	20230914	141800	4074226950	41400	41450	41500	41400	318
255	20230914	141700	4061055700	41450	41350	41450	41350	184
256	20230914	141600	4053445800	41350	41350	41350	41300	47
257	20230914	141500	4051502500	41350	41350	41400	41300	46
258	20230914	141400	4049601100	41400	41350	41400	41350	68
259	20230914	141300	4046787850	41350	41450	41450	41300	42
260	20230914	141200	4045049100	41450	41350	41450	41300	83
261	20230914	141100	4041613400	41350	41350	41400	41350	226
262	20230914	141000	4032258950	41400	41250	41400	41250	828
263	20230914	140900	3998090100	41250	41200	41250	41200	104
264	20230914	140800	3993800750	41250	41250	41250	41200	111
265	20230914	140700	3989222250	41250	41250	41250	41200	101
266	20230914	140600	3985058000	41250	41250	41250	41200	73
267	20230914	140500	3982048500	41250	41250	41250	41200	31
268	20230914	140400	3980769800	41250	41200	41250	41200	205
269	20230914	140300	3972320650	41250	41250	41250	41200	70
270	20230914	140200	3969433750	41200	41300	41300	41200	239
271	20230914	140100	3959574900	41350	41300	41350	41300	92
272	20230914	140000	3955774900	41300	41300	41350	41300	440
273	20230914	135900	3937602850	41350	41350	41350	41350	73
274	20230914	135800	3934584300	41300	41350	41350	41300	48
275	20230914	135700	3932601150	41350	41350	41350	41300	222
276	20230914	135600	3923421600	41350	41400	41400	41350	132
277	20230914	135500	3917962600	41400	41400	41400	41350	89
278	20230914	135400	3914280250	41400	41450	41450	41350	598
279	20230914	135300	3889546350	41450	41400	41450	41400	122
280	20230914	135200	3884495350	41450	41400	41450	41400	59
281	20230914	135100	3882051600	41450	41400	41450	41400	60
282	20230914	135000	3879567450	41450	41450	41450	41350	100
283	20230914	134900	3875425150	41450	41500	41500	41400	120
284	20230914	134800	3870454600	41500	41400	41500	41400	425
285	20230914	134700	3852851500	41400	41400	41400	41400	30
286	20230914	134600	3851609500	41400	41350	41400	41350	32
287	20230914	134500	3850285450	41350	41350	41400	41350	76
288	20230914	134400	3847139950	41400	41400	41400	41400	78
289	20230914	134300	3843910750	41400	41400	41400	41400	16
290	20230914	134200	3843248350	41400	41350	41400	41350	67
291	20230914	134100	3840476100	41450	41450	41450	41400	814
292	20230914	134000	3806775650	41500	41500	41500	41450	73
293	20230914	133900	3803747150	41450	41450	41500	41450	257
294	20230914	133800	3793094450	41500	41550	41550	41450	101
295	20230914	133700	3788901350	41500	41600	41600	41500	44
296	20230914	133600	3787073250	41600	41600	41600	41550	57
297	20230914	133500	3784703100	41550	41550	41600	41550	85
298	20230914	133400	3781170750	41600	41650	41650	41550	91
299	20230914	133300	3777385350	41650	41650	41650	41500	38
300	20230914	133200	3775804900	41550	41500	41600	41500	412
301	20230914	133100	3758695700	41500	41450	41500	41450	145
302	20230914	133000	3752679000	41500	41450	41500	41450	188
303	20230914	132900	3744885950	41450	41450	41450	41400	246
304	20230914	132800	3734690000	41450	41400	41450	41400	96
305	20230914	132700	3730714500	41400	41400	41400	41350	116
306	20230914	132600	3725913950	41400	41400	41400	41400	112
307	20230914	132500	3721277150	41400	41350	41400	41350	142
308	20230914	132400	3715404700	41300	41300	41300	41300	8
309	20230914	132300	3715074300	41300	41350	41350	41300	56
310	20230914	132200	3712759800	41350	41350	41350	41350	62
311	20230914	132100	3710196100	41350	41300	41350	41300	76
312	20230914	132000	3707055350	41350	41400	41400	41300	225
313	20230914	131900	3697755250	41400	41400	41400	41400	20
314	20230914	131800	3696927250	41350	41350	41400	41350	111
315	20230914	131700	3692334600	41300	41250	41300	41250	146
316	20230914	131600	3686307000	41300	41300	41300	41250	55
317	20230914	131500	3684036300	41250	41250	41300	41250	79
318	20230914	131400	3680773750	41300	41300	41300	41300	12
319	20230914	131300	3680278150	41300	41350	41350	41250	92
320	20230914	131200	3676478550	41400	41400	41450	41400	133
321	20230914	131100	3670972300	41450	41450	41450	41450	21
322	20230914	131000	3670101850	41450	41350	41450	41350	91
323	20230914	130900	3666335050	41350	41350	41350	41300	59
324	20230914	130800	3663896450	41350	41350	41350	41300	94
325	20230914	130700	3660010300	41350	41350	41350	41350	12
326	20230914	130600	3659514100	41350	41300	41350	41300	41
327	20230914	130500	3657820500	41250	41250	41300	41250	129
328	20230914	130400	3652497300	41200	41200	41200	41150	77
329	20230914	130300	3649325650	41200	41200	41200	41200	132
330	20230914	130200	3643887250	41200	41150	41200	41150	329
331	20230914	130100	3630346600	41200	41200	41200	41200	103
332	20230914	130000	3626103000	41200	41150	41200	41150	213
333	20230914	125900	3617335200	41200	41200	41200	41150	226
334	20230914	125800	3608024100	41150	41200	41200	41150	53
335	20230914	125700	3605841150	41150	41150	41200	41150	9
336	20230914	125600	3605470650	41200	41200	41200	41150	102
337	20230914	125500	3601269150	41200	41150	41200	41150	93
338	20230914	125400	3597437750	41150	41200	41200	41150	65
339	20230914	125300	3594761750	41150	41200	41200	41150	29
340	20230914	125200	3593567850	41200	41150	41200	41150	200
341	20230914	125100	3585333350	41150	41200	41200	41150	290
342	20230914	125000	3573385750	41200	41200	41250	41200	630
343	20230914	124900	3547429600	41250	41300	41300	41250	310
344	20230914	124800	3534639450	41300	41250	41300	41250	19
345	20230914	124700	3533855450	41300	41250	41300	41250	44
346	20230914	124600	3532039200	41300	41300	41300	41300	95
347	20230914	124500	3528115700	41300	41300	41300	41300	13
348	20230914	124400	3527578800	41250	41250	41300	41200	442
349	20230914	124300	3509345900	41250	41250	41300	41250	73
350	20230914	124200	3506334300	41300	41250	41300	41250	98
351	20230914	124100	3502287450	41250	41250	41250	41250	35
352	20230914	124000	3500843700	41250	41300	41300	41250	66
353	20230914	123900	3498120950	41250	41300	41300	41250	129
354	20230914	123800	3492798400	41250	41300	41350	41250	641
355	20230914	123700	3466356600	41300	41350	41350	41300	387
356	20230914	123600	3450370600	41300	41350	41400	41300	81
357	20230914	123500	3447021300	41400	41400	41400	41300	67
358	20230914	123400	3444250200	41350	41350	41400	41350	233
359	20230914	123300	3434615600	41350	41350	41400	41300	55
360	20230914	123200	3432341250	41400	41450	41450	41350	103
361	20230914	123100	3428077850	41300	41450	41450	41300	39
362	20230914	123000	3426465350	41450	41400	41450	41350	74
363	20230914	122900	3423400900	41400	41450	41450	41400	130
364	20230914	122800	3418017050	41450	41400	41450	41400	65
365	20230914	122700	3415324350	41300	41350	41450	41300	108
366	20230914	122600	3410855900	41300	41250	41300	41250	151
367	20230914	122500	3404621200	41300	41300	41300	41250	66
368	20230914	122400	3401896300	41300	41300	41300	41300	53
369	20230914	122300	3399707400	41300	41300	41300	41250	90
370	20230914	122200	3395991100	41300	41300	41300	41250	47
371	20230914	122100	3394050050	41250	41300	41300	41250	21
372	20230914	122000	3393183550	41300	41300	41300	41300	65
373	20230914	121900	3390499050	41300	41200	41300	41200	56
374	20230914	121800	3388188100	41300	41250	41300	41200	92
375	20230914	121700	3384393000	41250	41300	41300	41250	20
376	20230914	121600	3383567050	41300	41250	41300	41250	177
377	20230914	121500	3376263550	41300	41200	41300	41200	169
378	20230914	121400	3369292950	41250	41250	41250	41200	51
379	20230914	121300	3367190000	41250	41250	41250	41200	82
380	20230914	121200	3363808650	41250	41250	41250	41250	33
381	20230914	121100	3362447400	41250	41200	41250	41200	47
382	20230914	121000	3360510850	41200	41250	41250	41200	106
383	20230914	120900	3356139100	41250	41250	41250	41250	15
384	20230914	120800	3355520350	41250	41250	41250	41200	28
385	20230914	120700	3354365700	41250	41250	41250	41200	38
386	20230914	120600	3352798900	41150	41200	41250	41150	84
387	20230914	120500	3349338700	41200	41150	41200	41150	103
388	20230914	120400	3345096350	41200	41200	41200	41200	108
389	20230914	120300	3340646750	41250	41250	41250	41200	99
390	20230914	120200	3336564900	41200	41200	41250	41200	36
391	20230914	120100	3335081600	41250	41150	41250	41150	471
392	20230914	120000	3315674000	41200	41200	41200	41150	85
393	20230914	115900	3312172750	41200	41150	41200	41150	28
394	20230914	115800	3311020400	41200	41200	41200	41150	49
395	20230914	115700	3309002600	41150	41150	41200	41150	133
396	20230914	115600	3303527500	41200	41200	41200	41150	83
397	20230914	115500	3300109250	41150	41150	41200	41150	60
398	20230914	115400	3297639050	41200	41200	41200	41150	26
399	20230914	115300	3296568600	41200	41200	41200	41200	70
400	20230914	115200	3293684600	41150	41200	41200	41150	215
401	20230914	115100	3284835550	41200	41200	41200	41150	40
402	20230914	115000	3283187600	41150	41150	41200	41150	103
403	20230914	114900	3278947400	41200	41250	41250	41200	278
404	20230914	114800	3267492650	41250	41250	41250	41250	27
405	20230914	114700	3266378900	41250	41250	41250	41250	90
406	20230914	114600	3262666400	41250	41200	41250	41200	85
407	20230914	114500	3259163300	41200	41350	41350	41200	1181
408	20230914	114400	3210487450	41350	41350	41400	41300	480
409	20230914	114300	3190658350	41350	41400	41400	41350	208
410	20230914	114200	3182054750	41400	41400	41400	41400	5
411	20230914	114100	3181847750	41350	41400	41400	41350	57
412	20230914	114000	3179489550	41400	41400	41400	41400	50
413	20230914	113900	3177419550	41400	41350	41400	41350	99
414	20230914	113800	3173324950	41350	41350	41350	41300	73
415	20230914	113700	3170307200	41300	41350	41400	41300	190
416	20230914	113600	3162450750	41350	41400	41400	41350	120
417	20230914	113500	3157485250	41400	41350	41400	41350	23
418	20230914	113400	3156533950	41350	41400	41400	41350	95
419	20230914	113300	3152601150	41400	41400	41400	41350	35
420	20230914	113200	3151152850	41400	41400	41450	41400	84
421	20230914	113100	3147675000	41350	41350	41350	41350	57
422	20230914	113000	3145318050	41300	41350	41350	41300	35
423	20230914	112900	3143871550	41350	41350	41350	41300	125
424	20230914	112800	3138705600	41350	41350	41350	41350	8
425	20230914	112700	3138374800	41350	41300	41350	41300	90
426	20230914	112600	3134654600	41300	41350	41350	41300	30
427	20230914	112500	3133414500	41350	41300	41350	41250	284
428	20230914	112400	3121685900	41300	41300	41300	41300	49
429	20230914	112300	3119662200	41300	41250	41300	41250	24
430	20230914	112200	3118671650	41250	41250	41300	41250	52
431	20230914	112100	3116525400	41300	41300	41300	41250	82
432	20230914	112000	3113139550	41300	41250	41300	41250	58
433	20230914	111900	3110745150	41300	41300	41300	41300	33
434	20230914	111800	3109382250	41300	41300	41300	41300	40
435	20230914	111700	3107730250	41350	41300	41350	41300	199
436	20230914	111600	3099509950	41300	41300	41300	41300	22
437	20230914	111500	3098601350	41300	41350	41350	41300	63
438	20230914	111400	3095996600	41350	41350	41350	41350	76
439	20230914	111300	3092854000	41350	41350	41350	41350	7
440	20230914	111200	3092564550	41300	41400	41400	41300	35
441	20230914	111100	3091117050	41400	41350	41400	41350	82
442	20230914	111000	3087725850	41350	41300	41350	41300	33
443	20230914	110900	3086361700	41300	41300	41350	41300	71
444	20230914	110800	3083426900	41300	41400	41400	41300	69
445	20230914	110700	3080571800	41400	41350	41400	41350	82
446	20230914	110600	3077181000	41350	41350	41350	41350	32
447	20230914	110500	3075857800	41350	41400	41400	41350	65
448	20230914	110400	3073168350	41400	41400	41400	41350	21
449	20230914	110300	3072299700	41350	41400	41400	41350	10
450	20230914	110200	3071886150	41400	41400	41400	41300	64
451	20230914	110100	3069238350	41400	41400	41400	41350	62
452	20230914	110000	3066674550	41400	41450	41450	41350	58
453	20230914	105900	3064273850	41400	41450	41450	41400	77
454	20230914	105800	3061083400	41400	41400	41450	41400	131
455	20230914	105700	3055657400	41450	41400	41450	41400	69
456	20230914	105600	3052798950	41400	41450	41450	41400	133
457	20230914	105500	3047286850	41450	41400	41450	41400	92
458	20230914	105400	3043476900	41400	41450	41450	41400	44
459	20230914	105300	3041655000	41400	41400	41400	41400	184
460	20230914	105200	3034037400	41400	41400	41400	41350	69
461	20230914	105100	3031181500	41400	41400	41400	41400	2
462	20230914	105000	3031098700	41350	41350	41400	41350	55
463	20230914	104900	3028822800	41350	41400	41400	41350	14
464	20230914	104800	3028243450	41350	41350	41400	41350	124
465	20230914	104700	3023111150	41350	41400	41400	41350	37
466	20230914	104600	3021580900	41400	41400	41400	41350	33
467	20230914	104500	3020214950	41350	41400	41400	41300	41
468	20230914	104400	3018518300	41300	41400	41400	41300	195
469	20230914	104300	3010461100	41400	41450	41450	41300	61
470	20230914	104200	3007936050	41300	41500	41500	41300	65
471	20230914	104100	3005240000	41500	41500	41500	41450	114
472	20230914	104000	3000512500	41500	41350	41500	41350	640
473	20230914	103900	2974041600	41350	41350	41350	41300	112
474	20230914	103800	2969411850	41300	41350	41350	41300	39
475	20230914	103700	2967799650	41350	41450	41450	41300	32
476	20230914	103600	2966476300	41450	41500	41500	41400	518
477	20230914	103500	2945028500	41450	41500	41500	41400	113
478	20230914	103400	2940343250	41450	41450	41500	41400	41
479	20230914	103300	2938643650	41500	41500	41500	41500	23
480	20230914	103200	2937689150	41600	41400	41600	41400	236
481	20230914	103100	2927907650	41400	41400	41400	41350	43
482	20230914	103000	2926128200	41400	41300	41400	41300	94
483	20230914	102900	2922240150	41400	41400	41400	41350	72
484	20230914	102800	2919259700	41450	41300	41450	41300	479
485	20230914	102700	2899437200	41250	41300	41300	41200	109
486	20230914	102600	2894941450	41300	41200	41300	41200	194
487	20230914	102500	2886947400	41200	41150	41200	41100	215
488	20230914	102400	2878099200	41150	41100	41150	41100	94
489	20230914	102300	2874233800	41100	41150	41150	41100	694
490	20230914	102200	2845694050	41150	41150	41150	41150	271
491	20230914	102100	2834542400	41150	41200	41200	41150	727
492	20230914	102000	2804623250	41200	41200	41200	41200	4
493	20230914	101900	2804458450	41200	41150	41200	41150	267
494	20230914	101800	2793467600	41200	41250	41250	41200	279
495	20230914	101700	2781971750	41200	41250	41250	41200	128
496	20230914	101600	2776696500	41250	41250	41250	41200	169
497	20230914	101500	2769728000	41250	41250	41250	41200	484
498	20230914	101400	2749764250	41250	41250	41300	41250	69
499	20230914	101300	2746916350	41300	41300	41300	41250	23
500	20230914	101200	2745966650	41350	41400	41400	41350	108
501	20230914	101100	2741500600	41350	41450	41500	41350	135
502	20230914	101000	2735911700	41450	41450	41500	41400	57
503	20230914	100900	2733549350	41400	41500	41500	41400	87
504	20230914	100800	2729945100	41500	41400	41500	41400	55
505	20230914	100700	2727665600	41450	41450	41450	41400	105
506	20230914	100600	2723314200	41400	41250	41400	41250	357
507	20230914	100500	2708572700	41200	41200	41250	41200	9
508	20230914	100400	2708201650	41200	41250	41250	41200	47
509	20230914	100300	2706263900	41250	41300	41300	41200	108
510	20230914	100200	2701808100	41300	41350	41350	41250	39
511	20230914	100100	2700196950	41350	41400	41400	41350	26
512	20230914	100000	2699121550	41400	41400	41400	41250	30
513	20230914	095900	2697880200	41400	41350	41400	41350	146
514	20230914	095800	2691841450	41350	41300	41350	41300	41
515	20230914	095700	2690148050	41350	41450	41450	41350	212
516	20230914	095600	2681376150	41300	41300	41300	41300	8
517	20230914	095500	2681045750	41300	41200	41300	41200	238
518	20230914	095400	2671231800	41200	41200	41200	41150	108
519	20230914	095300	2666783400	41200	41150	41200	41150	109
520	20230914	095200	2662296550	41150	41200	41200	41150	335
521	20230914	095100	2648501750	41250	41250	41300	41200	33
522	20230914	095000	2647140400	41250	41250	41250	41150	227
523	20230914	094900	2637788050	41250	41200	41250	41200	304
524	20230914	094800	2625261750	41150	41200	41200	41150	126
525	20230914	094700	2620071400	41200	41150	41200	41150	438
526	20230914	094600	2602043400	41150	41100	41150	41100	489
527	20230914	094500	2581943900	41100	41300	41300	41100	772
528	20230914	094400	2550148550	41300	41500	41500	41300	52
529	20230914	094300	2547997200	41500	41550	41600	41300	314
530	20230914	094200	2534965450	41350	41500	41550	41300	311
531	20230914	094100	2522110850	41300	41300	41600	41300	127
532	20230914	094000	2516852900	41300	41250	41400	41200	3150
533	20230914	093900	2387030000	41200	41250	41250	41200	40
534	20230914	093800	2385380500	41250	41250	41300	41250	321
535	20230914	093700	2372128150	41250	41250	41550	41250	510
536	20230914	093600	2351063700	41250	41150	41250	41150	425
537	20230914	093500	2333569150	41150	41150	41200	41150	1007
538	20230914	093400	2292112400	41150	41300	41350	41150	809
539	20230914	093300	2258761100	41350	41450	41450	41200	1370
540	20230914	093200	2202200950	41450	41650	41650	41450	822
541	20230914	093100	2168046700	41700	41900	41900	41550	17721
542	20230914	093000	1429474100	41850	41900	41900	41850	254
543	20230914	092900	1418841600	41850	41950	42000	41850	151
544	20230914	092800	1412519450	41900	41950	42050	41900	194
545	20230914	092700	1404367100	41950	42150	42150	41950	411
546	20230914	092600	1387107200	42200	42250	42250	42200	438
547	20230914	092500	1368612150	42250	42300	42300	42250	251
548	20230914	092400	1358003250	42250	42250	42300	42200	148
549	20230914	092300	1351747400	42250	42250	42250	41900	1456
550	20230914	092200	1290393950	42250	42300	42300	42250	232
551	20230914	092100	1280583750	42300	42250	42300	42250	653
552	20230914	092000	1252993700	42300	42250	42350	42250	1854
553	20230914	091900	1174595350	42250	42250	42250	42200	118
554	20230914	091800	1169610600	42250	42250	42300	42250	1318
555	20230914	091700	1113872500	42200	42200	42300	42200	922
556	20230914	091600	1074959600	42200	42200	42300	42200	1100
557	20230914	091500	1028482400	42200	42250	42300	42200	340
558	20230914	091400	1014116950	42300	42050	42300	42000	4570
559	20230914	091300	821488300	42050	41950	42050	41900	700
560	20230914	091200	792120000	41950	41800	42000	41800	388
561	20230914	091100	775863200	41800	41850	41850	41800	657
562	20230914	091000	748388600	41900	41750	41950	41750	481
563	20230914	090900	728281800	41950	41900	41950	41800	1824
564	20230914	090800	651994750	41850	41750	41850	41750	500
565	20230914	090700	631091800	41750	41800	41800	41750	878
566	20230914	090600	594427900	41800	41850	41900	41800	570
567	20230914	090500	570588250	41850	41900	41900	41850	261
568	20230914	090400	559652450	41900	42000	42000	41850	1079
569	20230914	090300	514415700	41950	42100	42150	41950	1422
570	20230914	090200	454668100	42050	42050	42100	42000	783
571	20230914	090100	421740100	42100	42200	42200	42050	272
572	20230914	090000	410282800	42050	42200	42250	42050	9719