KissMeData/000250/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183000	59835472100	96600	96600	96600	96600	5751
3	20230906	182900	59835472100	96600	96600	96600	96600	0
4	20230906	182800	59835472100	96600	96600	96600	96600	0
5	20230906	182700	59835472100	96600	96600	96600	96600	0
6	20230906	182600	59835472100	96600	96600	96600	96600	0
7	20230906	182500	59835472100	96600	96600	96600	96600	0
8	20230906	182400	59835472100	96600	96600	96600	96600	0
9	20230906	182300	59835472100	96600	96600	96600	96600	0
10	20230906	182200	59835472100	96600	96600	96600	96600	0
11	20230906	182100	59835472100	96600	96600	96600	96600	0
12	20230906	182000	59835472100	96600	96600	96600	96600	0
13	20230906	181900	59835472100	96600	96600	96600	96600	0
14	20230906	181800	59835472100	96600	96600	96600	96600	0
15	20230906	181700	59835472100	96600	96600	96600	96600	0
16	20230906	181600	59835472100	96600	96600	96600	96600	0
17	20230906	181500	59835472100	96600	96600	96600	96600	0
18	20230906	181400	59835472100	96600	96600	96600	96600	0
19	20230906	181300	59835472100	96600	96600	96600	96600	0
20	20230906	181200	59835472100	96600	96600	96600	96600	0
21	20230906	181100	59835472100	96600	96600	96600	96600	0
22	20230906	181000	59835472100	96600	96600	96600	96600	0
23	20230906	180900	59835472100	96600	96600	96600	96600	0
24	20230906	180800	59835472100	96600	96600	96600	96600	0
25	20230906	180700	59835472100	96600	96600	96600	96600	0
26	20230906	180600	59835472100	96600	96600	96600	96600	0
27	20230906	180500	59835472100	96600	96600	96600	96600	0
28	20230906	180400	59835472100	96600	96600	96600	96600	0
29	20230906	180300	59835472100	96600	96600	96600	96600	0
30	20230906	180200	59835472100	96600	96600	96600	96600	0
31	20230906	180100	59835472100	96600	96600	96600	96600	0
32	20230906	180000	59835472100	96600	96600	96600	96600	5751
33	20230906	175900	59835472100	96600	96600	96600	96600	0
34	20230906	175800	59835472100	96600	96600	96600	96600	0
35	20230906	175700	59835472100	96600	96600	96600	96600	0
36	20230906	175600	59835472100	96600	96600	96600	96600	0
37	20230906	175500	59835472100	96600	96600	96600	96600	0
38	20230906	175400	59835472100	96600	96600	96600	96600	0
39	20230906	175300	59835472100	96600	96600	96600	96600	0
40	20230906	175200	59835472100	96600	96600	96600	96600	0
41	20230906	175100	59835472100	96600	96600	96600	96600	0
42	20230906	175000	59835472100	96600	96600	96600	96600	0
43	20230906	174900	59835472100	96600	96600	96600	96600	0
44	20230906	174800	59835472100	96600	96600	96600	96600	0
45	20230906	174700	59835472100	96600	96600	96600	96600	0
46	20230906	174600	59835472100	96600	96600	96600	96600	0
47	20230906	174500	59835472100	96600	96600	96600	96600	0
48	20230906	174400	59835472100	96600	96600	96600	96600	0
49	20230906	174300	59835472100	96600	96600	96600	96600	0
50	20230906	174200	59835472100	96600	96600	96600	96600	0
51	20230906	174100	59835472100	96600	96600	96600	96600	0
52	20230906	174000	59835472100	96600	96600	96600	96600	0
53	20230906	173900	59835472100	96600	96600	96600	96600	0
54	20230906	173800	59835472100	96600	96600	96600	96600	0
55	20230906	173700	59835472100	96600	96600	96600	96600	0
56	20230906	173600	59835472100	96600	96600	96600	96600	0
57	20230906	173500	59835472100	96600	96600	96600	96600	0
58	20230906	173400	59835472100	96600	96600	96600	96600	0
59	20230906	173300	59835472100	96600	96600	96600	96600	0
60	20230906	173200	59835472100	96600	96600	96600	96600	0
61	20230906	173100	59835472100	96600	96600	96600	96600	0
62	20230906	173000	59835472100	96600	96600	96600	96600	5751
63	20230906	172900	59835472100	96600	96600	96600	96600	0
64	20230906	172800	59835472100	96600	96600	96600	96600	0
65	20230906	172700	59835472100	96600	96600	96600	96600	0
66	20230906	172600	59835472100	96600	96600	96600	96600	0
67	20230906	172500	59835472100	96600	96600	96600	96600	0
68	20230906	172400	59835472100	96600	96600	96600	96600	0
69	20230906	172300	59835472100	96600	96600	96600	96600	0
70	20230906	172200	59835472100	96600	96600	96600	96600	0
71	20230906	172100	59835472100	96600	96600	96600	96600	0
72	20230906	172000	59835472100	96600	96600	96600	96600	0
73	20230906	171900	59835472100	96600	96600	96600	96600	0
74	20230906	171800	59835472100	96600	96600	96600	96600	0
75	20230906	171700	59835472100	96600	96600	96600	96600	0
76	20230906	171600	59835472100	96600	96600	96600	96600	0
77	20230906	171500	59835472100	96600	96600	96600	96600	0
78	20230906	171400	59835472100	96600	96600	96600	96600	0
79	20230906	171300	59835472100	96600	96600	96600	96600	0
80	20230906	171200	59835472100	96600	96600	96600	96600	0
81	20230906	171100	59835472100	96600	96600	96600	96600	0
82	20230906	171000	59835472100	96600	96600	96600	96600	0
83	20230906	170900	59835472100	96600	96600	96600	96600	0
84	20230906	170800	59835472100	96600	96600	96600	96600	0
85	20230906	170700	59835472100	96600	96600	96600	96600	0
86	20230906	170600	59835472100	96600	96600	96600	96600	0
87	20230906	170500	59835472100	96600	96600	96600	96600	0
88	20230906	170400	59835472100	96600	96600	96600	96600	0
89	20230906	170300	59835472100	96600	96600	96600	96600	0
90	20230906	170200	59835472100	96600	96600	96600	96600	0
91	20230906	170100	59835472100	96600	96600	96600	96600	0
92	20230906	170000	59835472100	96600	96600	96600	96600	5751
93	20230906	165900	59835472100	96600	96600	96600	96600	0
94	20230906	165800	59835472100	96600	96600	96600	96600	0
95	20230906	165700	59835472100	96600	96600	96600	96600	0
96	20230906	165600	59835472100	96600	96600	96600	96600	0
97	20230906	165500	59835472100	96600	96600	96600	96600	0
98	20230906	165400	59835472100	96600	96600	96600	96600	0
99	20230906	165300	59835472100	96600	96600	96600	96600	0
100	20230906	165200	59835472100	96600	96600	96600	96600	0
101	20230906	165100	59835472100	96600	96600	96600	96600	0
102	20230906	165000	59835472100	96600	96600	96600	96600	0
103	20230906	164900	59835472100	96600	96600	96600	96600	0
104	20230906	164800	59835472100	96600	96600	96600	96600	0
105	20230906	164700	59835472100	96600	96600	96600	96600	0
106	20230906	164600	59835472100	96600	96600	96600	96600	0
107	20230906	164500	59835472100	96600	96600	96600	96600	0
108	20230906	164400	59835472100	96600	96600	96600	96600	0
109	20230906	164300	59835472100	96600	96600	96600	96600	0
110	20230906	164200	59835472100	96600	96600	96600	96600	0
111	20230906	164100	59835472100	96600	96600	96600	96600	0
112	20230906	164000	59835472100	96600	96600	96600	96600	0
113	20230906	163900	59835472100	96600	96600	96600	96600	0
114	20230906	163800	59835472100	96600	96600	96600	96600	0
115	20230906	163700	59835472100	96600	96600	96600	96600	0
116	20230906	163600	59835472100	96600	96600	96600	96600	0
117	20230906	163500	59835472100	96600	96600	96600	96600	0
118	20230906	163400	59835472100	96600	96600	96600	96600	0
119	20230906	163300	59835472100	96600	96600	96600	96600	0
120	20230906	163200	59835472100	96600	96600	96600	96600	0
121	20230906	163100	59835472100	96600	96600	96600	96600	0
122	20230906	163000	59835472100	96600	96600	96600	96600	5751
123	20230906	162900	59835472100	96600	96600	96600	96600	0
124	20230906	162800	59835472100	96600	96600	96600	96600	0
125	20230906	162700	59835472100	96600	96600	96600	96600	0
126	20230906	162600	59835472100	96600	96600	96600	96600	0
127	20230906	162500	59835472100	96600	96600	96600	96600	0
128	20230906	162400	59835472100	96600	96600	96600	96600	0
129	20230906	162300	59835472100	96600	96600	96600	96600	0
130	20230906	162200	59835472100	96600	96600	96600	96600	0
131	20230906	162100	59835472100	96600	96600	96600	96600	0
132	20230906	162000	59835472100	96600	96600	96600	96600	0
133	20230906	161900	59835472100	96600	96600	96600	96600	0
134	20230906	161800	59835472100	96600	96600	96600	96600	0
135	20230906	161700	59835472100	96600	96600	96600	96600	0
136	20230906	161600	59835472100	96600	96600	96600	96600	0
137	20230906	161500	59835472100	96600	96600	96600	96600	0
138	20230906	161400	59835472100	96600	96600	96600	96600	0
139	20230906	161300	59835472100	96600	96600	96600	96600	0
140	20230906	161200	59835472100	96600	96600	96600	96600	0
141	20230906	161100	59835472100	96600	96600	96600	96600	0
142	20230906	161000	59835472100	96600	96600	96600	96600	0
143	20230906	160900	59835472100	96600	96600	96600	96600	0
144	20230906	160800	59835472100	96600	96600	96600	96600	0
145	20230906	160700	59835472100	96600	96600	96600	96600	0
146	20230906	160600	59835472100	96600	96600	96600	96600	0
147	20230906	160500	59835472100	96600	96600	96600	96600	0
148	20230906	160400	59835472100	96600	96600	96600	96600	0
149	20230906	160300	59835472100	96600	96600	96600	96600	0
150	20230906	160200	59835472100	96600	96600	96600	96600	0
151	20230906	160100	59835472100	96600	96600	96600	96600	0
152	20230906	160000	59835472100	96600	96600	96600	96600	5751
153	20230906	155900	59835472100	96600	96600	96600	96600	0
154	20230906	155800	59835472100	96600	96600	96600	96600	0
155	20230906	155700	59835472100	96600	96600	96600	96600	0
156	20230906	155600	59835472100	96600	96600	96600	96600	0
157	20230906	155500	59835472100	96600	96600	96600	96600	0
158	20230906	155400	59835472100	96600	96600	96600	96600	0
159	20230906	155300	59835472100	96600	96600	96600	96600	0
160	20230906	155200	59835472100	96600	96600	96600	96600	0
161	20230906	155100	59835472100	96600	96600	96600	96600	0
162	20230906	155000	59835472100	96600	96600	96600	96600	0
163	20230906	154900	59835472100	96600	96600	96600	96600	0
164	20230906	154800	59835472100	96600	96600	96600	96600	0
165	20230906	154700	59835472100	96600	96600	96600	96600	0
166	20230906	154600	59835472100	96600	96600	96600	96600	0
167	20230906	154500	59835472100	96600	96600	96600	96600	0
168	20230906	154400	59835472100	96600	96600	96600	96600	0
169	20230906	154300	59835472100	96600	96600	96600	96600	0
170	20230906	154200	59835472100	96600	96600	96600	96600	0
171	20230906	154100	59835472100	96600	96600	96600	96600	0
172	20230906	154000	59835472100	96600	96600	96600	96600	0
173	20230906	153900	59835472100	96600	96600	96600	96600	0
174	20230906	153800	59835472100	96600	96600	96600	96600	0
175	20230906	153700	59835472100	96600	96600	96600	96600	0
176	20230906	153600	59835472100	96600	96600	96600	96600	0
177	20230906	153500	59835472100	96600	96600	96600	96600	0
178	20230906	153400	59835472100	96600	96600	96600	96600	0
179	20230906	153300	59835472100	96600	96600	96600	96600	0
180	20230906	153200	59835472100	96600	96600	96600	96600	0
181	20230906	153100	59835472100	96600	96600	96600	96600	0
182	20230906	153000	59835472100	96600	96600	96600	96600	11502
183	20230906	152900	59279925500	96400	96400	96400	96400	0
184	20230906	152800	59279925500	96400	96400	96400	96400	0
185	20230906	152700	59279925500	96400	96400	96400	96400	0
186	20230906	152600	59279925500	96400	96400	96400	96400	0
187	20230906	152500	59279925500	96400	96400	96400	96400	0
188	20230906	152400	59279925500	96400	96400	96400	96400	0
189	20230906	152300	59279925500	96400	96400	96400	96400	0
190	20230906	152200	59279925500	96400	96400	96400	96400	0
191	20230906	152100	59279925500	96400	96400	96400	96400	0
192	20230906	152000	59279925500	96400	96400	96400	96400	0
193	20230906	151900	59279925500	96400	96600	96700	96300	1487
194	20230906	151800	59136383200	96700	96400	96700	96400	2018
195	20230906	151700	58941573800	96400	96400	96500	96400	654
196	20230906	151600	58878508500	96400	96500	96500	96400	464
197	20230906	151500	58833751700	96500	96500	96500	96400	418
198	20230906	151400	58793426500	96500	96200	96500	96200	1477
199	20230906	151300	58651091800	96300	96200	96300	96100	777
200	20230906	151200	58576345600	96300	96400	96500	96300	1061
201	20230906	151100	58474112500	96400	96500	96500	96400	1078
202	20230906	151000	58370170200	96400	96400	96500	96300	844
203	20230906	150900	58288835200	96700	96300	96700	96300	1373
204	20230906	150800	58156298200	96400	96300	96500	96300	422
205	20230906	150700	58115620000	96300	96300	96400	96300	363
206	20230906	150600	58080662900	96200	96400	96400	96200	920
207	20230906	150500	57992081500	96400	96300	96500	96300	581
208	20230906	150400	57936064300	96300	96400	96400	96100	3715
209	20230906	150300	57578378100	96400	96500	96500	96400	1144
210	20230906	150200	57468024400	96500	96500	96600	96500	108
211	20230906	150100	57457592200	96600	96600	96700	96600	268
212	20230906	150000	57431702500	96600	96700	96700	96500	758
213	20230906	145900	57358477900	96700	96800	96800	96600	404
214	20230906	145800	57319413300	96700	96400	96700	96400	913
215	20230906	145700	57231192800	96400	96400	96500	96300	1295
216	20230906	145600	57106350500	96400	96400	96500	96400	589
217	20230906	145500	57049546700	96400	96400	96500	96300	703
218	20230906	145400	56981797000	96500	96400	96500	96300	770
219	20230906	145300	56907588800	96300	96300	96400	96200	1670
220	20230906	145200	56746723600	96400	96700	96700	96200	5216
221	20230906	145100	56243731500	96700	96800	96900	96700	1471
222	20230906	145000	56101347300	96800	96900	96900	96800	3236
223	20230906	144900	55787923500	96800	96900	96900	96800	280
224	20230906	144800	55760804000	96900	96800	96900	96800	595
225	20230906	144700	55703155700	96900	96800	96900	96800	435
226	20230906	144600	55661026500	96900	96700	96900	96700	280
227	20230906	144500	55633924700	96700	96700	96800	96700	398
228	20230906	144400	55595436800	96700	96900	96900	96700	803
229	20230906	144300	55517702400	96900	96800	96900	96800	225
230	20230906	144200	55495918700	96800	96800	96800	96700	778
231	20230906	144100	55420627700	96800	96700	96800	96700	247
232	20230906	144000	55396726700	96700	96900	96900	96700	694
233	20230906	143900	55329562900	96800	96900	96900	96800	222
234	20230906	143800	55308059300	97000	97000	97100	96900	3198
235	20230906	143700	54997720300	97100	97000	97100	97000	439
236	20230906	143600	54955124300	97000	97100	97100	97000	291
237	20230906	143500	54926883300	97000	97100	97100	97000	248
238	20230906	143400	54902825900	97100	97100	97100	97000	716
239	20230906	143300	54833309400	97100	97000	97100	97000	342
240	20230906	143200	54800112500	97000	97000	97100	97000	258
241	20230906	143100	54775075300	97100	96900	97100	96900	1284
242	20230906	143000	54650526800	97000	96900	97000	96900	89
243	20230906	142900	54641902600	96900	96900	97000	96900	78
244	20230906	142800	54634344100	96900	96900	97000	96900	151
245	20230906	142700	54619705200	96900	97000	97000	96800	1407
246	20230906	142600	54483431200	97000	97000	97000	96900	215
247	20230906	142500	54462593400	96900	96900	97000	96800	1016
248	20230906	142400	54364105900	96900	96800	96900	96800	75
249	20230906	142300	54356843300	96800	96900	96900	96800	240
250	20230906	142200	54333594000	96800	96900	96900	96800	360
251	20230906	142100	54298744900	96900	96900	97000	96800	282
252	20230906	142000	54271419800	97000	97000	97100	97000	661
253	20230906	141900	54207301800	97000	97000	97100	97000	450
254	20230906	141800	54163651500	97000	96900	97100	96900	1027
255	20230906	141700	54063981900	96900	96900	97000	96900	479
256	20230906	141600	54017557900	97000	97100	97100	96900	982
257	20230906	141500	53922244300	97100	97200	97200	97100	239
258	20230906	141400	53899030300	97200	97000	97200	97000	2580
259	20230906	141300	53648624100	97000	96800	97000	96800	1488
260	20230906	141200	53504361900	96700	96800	96900	96700	516
261	20230906	141100	53454441300	96800	96800	96800	96800	146
262	20230906	141000	53440308500	96800	96700	96900	96600	1284
263	20230906	140900	53316046200	96700	96700	96800	96600	203
264	20230906	140800	53296424400	96700	96700	96700	96700	241
265	20230906	140700	53273119700	96700	96700	96800	96700	271
266	20230906	140600	53246913700	96700	96700	96800	96700	239
267	20230906	140500	53223801900	96700	96600	96700	96600	1162
268	20230906	140400	53111473500	96700	96700	96700	96600	155
269	20230906	140300	53096497300	96600	96600	96700	96500	149
270	20230906	140200	53082099700	96500	96700	96700	96500	511
271	20230906	140100	53032742800	96700	96500	96700	96500	1943
272	20230906	140000	52845124100	96400	96500	96600	96400	1471
273	20230906	135900	52703179300	96500	96700	96800	96500	889
274	20230906	135800	52617292400	96800	96800	96800	96700	368
275	20230906	135700	52581701900	96800	96800	97000	96800	1759
276	20230906	135600	52411348800	96800	96900	96900	96800	462
277	20230906	135500	52366625000	96800	96900	96900	96800	259
278	20230906	135400	52341535800	97000	97000	97000	96900	119
279	20230906	135300	52330000700	96900	96900	97000	96900	406
280	20230906	135200	52290656400	97000	97000	97000	96900	48
281	20230906	135100	52286003000	96900	97000	97000	96900	241
282	20230906	135000	52262644100	97100	97000	97100	97000	527
283	20230906	134900	52211522900	97000	97000	97100	97000	300
284	20230906	134800	52182412700	97000	97000	97100	97000	19
285	20230906	134700	52180569000	97000	97000	97100	97000	396
286	20230906	134600	52142156200	97000	97100	97100	97000	431
287	20230906	134500	52100329400	97100	97100	97200	97000	674
288	20230906	134400	52034883900	97100	96900	97100	96900	912
289	20230906	134300	51946411700	97000	96800	97000	96800	310
290	20230906	134200	51916383500	96800	96700	96800	96600	369
291	20230906	134100	51880687400	96700	96700	96700	96600	15
292	20230906	134000	51879238200	96600	96700	96800	96600	150
293	20230906	133900	51864740800	96700	96600	96700	96600	217
294	20230906	133800	51843761600	96600	96700	96700	96600	110
295	20230906	133700	51833124800	96700	96800	96900	96700	1151
296	20230906	133600	51721732400	96900	96900	96900	96800	391
297	20230906	133500	51683855700	96900	96900	96900	96800	189
298	20230906	133400	51665555200	96800	96900	97000	96800	391
299	20230906	133300	51627676300	96900	96900	97000	96900	390
300	20230906	133200	51589875700	97000	97000	97000	96900	310
301	20230906	133100	51559806500	97000	96900	97000	96700	823
302	20230906	133000	51480107700	96900	96800	96900	96800	374
303	20230906	132900	51443870600	96800	96800	96800	96700	303
304	20230906	132800	51414542900	96800	96800	96900	96600	571
305	20230906	132700	51359310400	96800	96900	96900	96800	647
306	20230906	132600	51296657600	97000	97000	97100	97000	175
307	20230906	132500	51279682500	97000	97000	97100	97000	209
308	20230906	132400	51259409400	97000	97100	97200	97000	610
309	20230906	132300	51200198300	97200	97200	97300	97100	481
310	20230906	132200	51153447700	97200	97200	97300	97200	3589
311	20230906	132100	50804416700	97200	97100	97200	97000	694
312	20230906	132000	50737011400	97100	97100	97100	97000	254
313	20230906	131900	50712360000	97100	97200	97200	97000	953
314	20230906	131800	50619804900	97200	96800	97300	96800	2677
315	20230906	131700	50360458100	96800	97200	97300	96700	1848
316	20230906	131600	50181196500	97200	97100	97300	97000	1948
317	20230906	131500	49991917300	97000	96800	97200	96600	7433
318	20230906	131400	49271458700	96800	96800	96900	96700	735
319	20230906	131300	49200315600	96800	96800	96800	96800	29
320	20230906	131200	49197508400	96800	96600	96900	96600	1397
321	20230906	131100	49062292800	96600	96500	96600	96400	489
322	20230906	131000	49015097500	96400	96400	96500	96400	94
323	20230906	130900	49006034600	96500	96500	96600	96400	190
324	20230906	130800	48987698400	96500	96600	96700	96500	946
325	20230906	130700	48896370700	96700	96600	96700	96600	401
326	20230906	130600	48857614200	96600	96700	96700	96600	673
327	20230906	130500	48792586500	96700	96600	96700	96500	457
328	20230906	130400	48748433000	96600	96800	96800	96500	704
329	20230906	130300	48680389500	96800	96900	96900	96800	1512
330	20230906	130200	48533990800	96900	96300	96900	96300	4738
331	20230906	130100	48076343400	96400	96200	96400	96200	285
332	20230906	130000	48048901100	96200	96300	96300	96200	197
333	20230906	125900	48029943400	96300	96300	96400	96200	911
334	20230906	125800	47942275500	96300	96300	96300	96300	123
335	20230906	125700	47930430600	96300	96200	96300	96200	355
336	20230906	125600	47896252000	96200	96200	96300	96100	207
337	20230906	125500	47876347700	96100	96200	96200	96100	214
338	20230906	125400	47855779100	96100	96200	96300	96100	167
339	20230906	125300	47839715700	96200	96200	96200	96000	735
340	20230906	125200	47769030000	96200	96000	96200	96000	527
341	20230906	125100	47718374600	96100	95900	96200	95900	1121
342	20230906	125000	47610749200	95900	95900	96000	95900	153
343	20230906	124900	47596076400	95900	95800	95900	95800	431
344	20230906	124800	47554757800	95900	95900	95900	95800	79
345	20230906	124700	47547186900	95800	95800	95900	95800	309
346	20230906	124600	47517584500	95900	95700	95900	95700	424
347	20230906	124500	47476960900	95700	95800	95800	95700	361
348	20230906	124400	47442413100	95700	95800	95900	95700	1282
349	20230906	124300	47319681900	95800	95900	95900	95800	630
350	20230906	124200	47259303700	95900	95900	95900	95900	357
351	20230906	124100	47225067400	95900	96000	96000	95900	513
352	20230906	124000	47175869200	95900	95900	96000	95900	35
353	20230906	123900	47172512600	96000	96000	96000	95900	36
354	20230906	123800	47169058600	96000	95800	96000	95800	670
355	20230906	123700	47104783300	95900	95900	95900	95800	943
356	20230906	123600	47014433100	95900	95900	95900	95800	16
357	20230906	123500	47012899200	95900	95900	95900	95800	487
358	20230906	123400	46966196100	95900	95800	95900	95800	528
359	20230906	123300	46915577700	95800	95800	95800	95800	659
360	20230906	123200	46852445500	95900	95900	95900	95900	161
361	20230906	123100	46837005600	95900	95900	95900	95900	442
362	20230906	123000	46794617800	95800	95900	95900	95800	11
363	20230906	122900	46793563900	95900	95800	95900	95700	489
364	20230906	122800	46746744000	95800	95700	95800	95700	131
365	20230906	122700	46734195400	95800	95800	95800	95700	39
366	20230906	122600	46730459500	95700	95800	95800	95700	164
367	20230906	122500	46714751000	95800	95800	95800	95700	139
368	20230906	122400	46701439000	95900	95900	95900	95800	156
369	20230906	122300	46686478800	95900	95900	95900	95900	7
370	20230906	122200	46685807500	95800	95900	95900	95800	8
371	20230906	122100	46685040500	95800	95900	95900	95700	1904
372	20230906	122000	46502593700	95900	95700	95900	95700	805
373	20230906	121900	46425507700	95600	95700	95700	95600	163
374	20230906	121800	46409923200	95700	95700	95700	95600	391
375	20230906	121700	46372508200	95700	95700	95700	95700	92
376	20230906	121600	46363703800	95700	95600	95700	95600	145
377	20230906	121500	46349827500	95700	95600	95700	95600	61
378	20230906	121400	46343995700	95700	95700	95700	95700	405
379	20230906	121300	46305237200	95700	95700	95700	95700	75
380	20230906	121200	46298059700	95700	95700	95800	95700	30
381	20230906	121100	46295187400	95800	95700	95800	95700	11
382	20230906	121000	46294134500	95800	95800	95800	95700	71
383	20230906	120900	46287338500	95800	95900	95900	95800	132
384	20230906	120800	46274692800	95900	95800	95900	95800	29
385	20230906	120700	46271914300	95800	95900	95900	95800	119
386	20230906	120600	46260502500	95900	95900	95900	95800	120
387	20230906	120500	46248999500	96000	95800	96000	95800	393
388	20230906	120400	46211306500	95800	96000	96000	95800	289
389	20230906	120300	46183597200	96000	96100	96100	96000	250
390	20230906	120200	46159596700	96100	96000	96100	95900	333
391	20230906	120100	46127623800	95900	95800	96000	95800	304
392	20230906	120000	46098483200	95800	95700	95800	95700	48
393	20230906	115900	46093885700	95800	95800	95800	95700	169
394	20230906	115800	46077698500	95800	95700	95800	95700	22
395	20230906	115700	46075592000	95800	95800	95800	95800	30
396	20230906	115600	46072718000	95800	95800	95800	95700	38
397	20230906	115500	46069080500	95800	95900	95900	95700	624
398	20230906	115400	46009325300	95900	96000	96000	95800	99
399	20230906	115300	45999832200	96000	95900	96000	95900	211
400	20230906	115200	45979596600	95800	96000	96000	95800	361
401	20230906	115100	45944977100	96000	96000	96000	95900	227
402	20230906	115000	45923206300	96000	96000	96100	96000	448
403	20230906	114900	45880188600	96100	96100	96100	96100	21
404	20230906	114800	45878170500	96000	96000	96100	96000	182
405	20230906	114700	45860697500	96000	95900	96000	95900	265
406	20230906	114600	45835265200	95900	95800	95900	95800	693
407	20230906	114500	45768833000	95800	95800	95800	95700	29
408	20230906	114400	45766055400	95700	95800	95800	95700	16
409	20230906	114300	45764524100	95800	95900	95900	95700	1917
410	20230906	114200	45580705200	96000	95800	96100	95800	1369
411	20230906	114100	45449310900	95800	95600	95800	95600	62
412	20230906	114000	45443376700	95700	95700	95700	95700	268
413	20230906	113900	45417729100	95600	95600	95600	95600	202
414	20230906	113800	45398417900	95600	95900	95900	95600	1270
415	20230906	113700	45276942300	95900	95900	96000	95800	551
416	20230906	113600	45224146900	95900	95800	95900	95800	227
417	20230906	113500	45202391400	95700	95600	95700	95600	216
418	20230906	113400	45181723500	95800	95700	95800	95500	826
419	20230906	113300	45102710800	95600	95700	95700	95600	7
420	20230906	113200	45102041000	95700	95600	95700	95500	369
421	20230906	113100	45066772500	95500	95500	95600	95500	53
422	20230906	113000	45061710900	95500	95500	95600	95500	196
423	20230906	112900	45042991900	95600	95600	95600	95600	62
424	20230906	112800	45037064700	95600	95700	95700	95600	345
425	20230906	112700	45004081500	95700	95800	95800	95700	562
426	20230906	112600	44950284000	95800	95800	95800	95700	448
427	20230906	112500	44907382400	95900	96000	96000	95800	284
428	20230906	112400	44880145300	95900	95800	95900	95700	443
429	20230906	112300	44837700200	95800	95700	95800	95600	563
430	20230906	112200	44783806800	95700	95700	95700	95700	365
431	20230906	112100	44748876300	95700	95500	95700	95500	482
432	20230906	112000	44702822100	95500	95600	95600	95500	206
433	20230906	111900	44683136600	95500	95400	95500	95400	286
434	20230906	111800	44655847300	95300	95400	95400	95200	189
435	20230906	111700	44637843800	95200	95300	95400	95200	297
436	20230906	111600	44609529900	95200	95200	95300	95200	81
437	20230906	111500	44601817700	95200	95100	95200	95100	617
438	20230906	111400	44543081000	95200	95100	95200	95100	901
439	20230906	111300	44457380200	95100	95200	95200	95100	978
440	20230906	111200	44364369500	95100	95200	95200	95100	316
441	20230906	111100	44334290500	95300	95200	95300	95200	548
442	20230906	111000	44282119900	95200	95200	95200	95200	208
443	20230906	110900	44262318300	95200	95300	95400	95200	1432
444	20230906	110800	44125888100	95200	95200	95300	95200	165
445	20230906	110700	44110178900	95200	95400	95400	95200	1411
446	20230906	110600	43975812600	95400	95300	95400	95300	100
447	20230906	110500	43966280100	95300	95400	95400	95300	242
448	20230906	110400	43943203900	95400	95400	95400	95300	335
449	20230906	110300	43911274800	95400	95300	95400	95300	180
450	20230906	110200	43894102900	95300	95400	95400	95300	155
451	20230906	110100	43879318700	95400	95300	95400	95300	376
452	20230906	110000	43843469700	95200	95200	95300	95200	70
453	20230906	105900	43836802600	95200	95200	95300	95100	138
454	20230906	105800	43823665200	95200	95100	95200	95100	893
455	20230906	105700	43738729300	95100	95200	95200	95100	946
456	20230906	105600	43648689100	95200	95200	95300	95200	743
457	20230906	105500	43577944900	95300	95300	95300	95200	504
458	20230906	105400	43529913800	95300	95300	95300	95300	282
459	20230906	105300	43503039200	95300	95400	95400	95300	701
460	20230906	105200	43436216800	95500	95500	95600	95400	571
461	20230906	105100	43381696500	95500	95300	95500	95300	745
462	20230906	105000	43310629500	95300	95600	95800	95200	2575
463	20230906	104900	43064949800	95600	95600	95800	95600	263
464	20230906	104800	43039780200	95600	95400	95600	95400	547
465	20230906	104700	42987541700	95400	95300	95500	95300	147
466	20230906	104600	42973517600	95400	95400	95500	95300	950
467	20230906	104500	42882912800	95500	95400	95500	95400	433
468	20230906	104400	42841604200	95400	95500	95500	95400	926
469	20230906	104300	42753251300	95500	95500	95500	95400	180
470	20230906	104200	42736075700	95400	95500	95500	95400	599
471	20230906	104100	42678873500	95500	95700	95700	95500	866
472	20230906	104000	42596101100	95700	96000	96000	95700	1010
473	20230906	103900	42499275500	96000	96000	96000	96000	251
474	20230906	103800	42475179500	96000	96100	96100	96000	137
475	20230906	103700	42462027300	96000	96100	96100	96000	237
476	20230906	103600	42439265100	96000	96000	96100	96000	273
477	20230906	103500	42413055000	96100	96600	96600	95900	5721
478	20230906	103400	41861912200	96600	96700	96700	96600	518
479	20230906	103300	41811864700	96600	96600	96600	96500	1454
480	20230906	103200	41671518600	96600	96500	96700	96400	2897
481	20230906	103100	41391840700	96500	96100	96500	96000	2616
482	20230906	103000	41140210700	96100	96200	96200	96100	110
483	20230906	102900	41129629000	96200	96400	96400	96200	689
484	20230906	102800	41063280300	96300	96400	96400	96300	68
485	20230906	102700	41056728100	96400	96400	96500	96300	332
486	20230906	102600	41024722600	96400	96500	96500	96400	479
487	20230906	102500	40978546000	96500	96500	96500	96400	924
488	20230906	102400	40889427800	96500	96400	96500	96400	145
489	20230906	102300	40875439600	96300	96200	96400	96200	528
490	20230906	102200	40824571900	96200	96600	96700	96100	1737
491	20230906	102100	40656895700	96600	96300	96700	96300	1135
492	20230906	102000	40547364500	96300	96400	96500	96300	775
493	20230906	101900	40472679600	96500	96100	96500	96100	2422
494	20230906	101800	40239331800	96000	95700	96000	95700	1390
495	20230906	101700	40106042400	95700	95800	95900	95700	317
496	20230906	101600	40075693200	95800	96000	96000	95800	493
497	20230906	101500	40028424700	95900	95900	96000	95800	839
498	20230906	101400	39948000500	95800	95800	95800	95700	722
499	20230906	101300	39878840300	95800	95800	95800	95800	68
500	20230906	101200	39872325900	95800	95600	95800	95600	739
501	20230906	101100	39801646800	95600	95900	95900	95500	1532
502	20230906	101000	39655072300	95900	95600	95900	95500	1589
503	20230906	100900	39503037700	95600	95300	95600	95300	285
504	20230906	100800	39475825300	95500	95400	95500	95300	2740
505	20230906	100700	39214278600	95400	95400	95400	95300	193
506	20230906	100600	39195868400	95400	95500	95500	95400	239
507	20230906	100500	39173053400	95400	95100	95400	95000	1525
508	20230906	100400	39027998300	95000	95400	95400	94900	7533
509	20230906	100300	38311433500	95400	95500	95500	95400	381
510	20230906	100200	38275082800	95400	95400	95600	95400	1345
511	20230906	100100	38146666000	95400	95400	95500	95400	290
512	20230906	100000	38118998000	95500	95500	95500	95400	509
513	20230906	095900	38070389900	95400	95700	95800	95400	1560
514	20230906	095800	37921240200	95700	95900	95900	95700	1541
515	20230906	095700	37773531900	95900	96000	96000	95900	457
516	20230906	095600	37729682400	96000	95900	96100	95900	740
517	20230906	095500	37658640100	95900	95800	96000	95800	550
518	20230906	095400	37605872700	95800	95600	95900	95600	1734
519	20230906	095300	37440006200	95600	95200	95600	95200	3063
520	20230906	095200	37147642300	95200	95400	95400	95000	2820
521	20230906	095100	36879238900	95400	95200	95400	95200	1519
522	20230906	095000	36734458600	95200	94800	95200	94800	2948
523	20230906	094900	36454284200	94800	95400	95400	94700	8331
524	20230906	094800	35661807800	95400	95400	95500	95200	3688
525	20230906	094700	35310330000	95500	95600	95600	95400	2953
526	20230906	094600	35028369600	95600	95900	95900	95500	3166
527	20230906	094500	34725538800	95900	95600	95900	95500	2699
528	20230906	094400	34467161300	95600	95900	95900	95500	7818
529	20230906	094300	33719594400	95900	96100	96100	95900	1013
530	20230906	094200	33622311300	96100	96200	96200	96100	551
531	20230906	094100	33569332300	96100	96200	96200	96100	635
532	20230906	094000	33508289500	96200	96300	96300	96100	855
533	20230906	093900	33426057600	96300	96000	96900	96000	3323
534	20230906	093800	33105262800	96000	95900	96200	95900	2215
535	20230906	093700	32892459200	95900	96400	96500	95600	14041
536	20230906	093600	31545969700	96500	96400	96800	96400	1087
537	20230906	093500	31440995600	96400	96300	96400	96200	877
538	20230906	093400	31356519700	96300	96300	96400	96100	1726
539	20230906	093300	31190342000	96300	96000	96600	96000	4899
540	20230906	093200	30718463800	96100	97000	97000	96000	23175
541	20230906	093100	28481148500	96900	97200	97200	96900	3052
542	20230906	093000	28184973600	97200	97100	97300	97100	1280
543	20230906	092900	28060637100	97100	96800	97400	96800	1804
544	20230906	092800	27885569200	96800	97500	97700	96800	4056
545	20230906	092700	27490312400	97600	97200	97600	97100	4781
546	20230906	092600	27024751400	97100	96900	97100	96700	2910
547	20230906	092500	26742920200	96800	96900	97000	96800	2853
548	20230906	092400	26466481500	96900	97000	97100	96900	2433
549	20230906	092300	26230549100	97100	96700	97100	96700	2014
550	20230906	092200	26035241000	96900	97100	97200	96700	4422
551	20230906	092100	25606623300	97000	97600	97700	97000	7267
552	20230906	092000	24899597800	97600	97700	97800	97600	2985
553	20230906	091900	24608106100	97600	97400	97800	97400	3293
554	20230906	091800	24286483400	97500	98100	98200	97500	13559
555	20230906	091700	22959266200	98200	97100	98200	97000	27645
556	20230906	091600	20261838500	97100	96800	97200	96600	2104
557	20230906	091500	20058275100	96800	96700	96900	96600	2284
558	20230906	091400	19837323700	96700	97200	97500	96500	13362
559	20230906	091300	18542097000	97200	96900	97200	96600	11705
560	20230906	091200	17407243000	97000	97000	97100	96700	4475
561	20230906	091100	16973237700	97100	96500	97100	96400	4694
562	20230906	091000	16518710300	96500	97100	97300	96300	9308
563	20230906	090900	15617436200	97200	97300	97500	96700	12520
564	20230906	090800	14401290000	97300	96900	97400	96700	9965
565	20230906	090700	13434356200	96900	95900	97000	95900	10034
566	20230906	090600	12465982800	95800	95900	97100	95300	33618
567	20230906	090500	9228202700	95900	94800	96200	94700	36702
568	20230906	090400	5726723900	94800	95000	95300	94500	8489
569	20230906	090300	4921058900	95000	93800	95000	93300	20623
570	20230906	090200	2975421900	93800	93800	94000	93400	4465
571	20230906	090100	2557269100	93900	94000	94200	93100	21552
572	20230906	090000	537941400	94000	94300	94300	93800	5670