KissMeData/000210/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183000	2413311450	42350	42350	42350	42350	14643
3	20240912	182900	2413311450	42350	42350	42350	42350	0
4	20240912	182800	2413311450	42350	42350	42350	42350	0
5	20240912	182700	2413311450	42350	42350	42350	42350	0
6	20240912	182600	2413311450	42350	42350	42350	42350	0
7	20240912	182500	2413311450	42350	42350	42350	42350	0
8	20240912	182400	2413311450	42350	42350	42350	42350	0
9	20240912	182300	2413311450	42350	42350	42350	42350	0
10	20240912	182200	2413311450	42350	42350	42350	42350	0
11	20240912	182100	2413311450	42350	42350	42350	42350	0
12	20240912	182000	2413311450	42350	42350	42350	42350	0
13	20240912	181900	2413311450	42350	42350	42350	42350	0
14	20240912	181800	2413311450	42350	42350	42350	42350	0
15	20240912	181700	2413311450	42350	42350	42350	42350	0
16	20240912	181600	2413311450	42350	42350	42350	42350	0
17	20240912	181500	2413311450	42350	42350	42350	42350	0
18	20240912	181400	2413311450	42350	42350	42350	42350	0
19	20240912	181300	2413311450	42350	42350	42350	42350	0
20	20240912	181200	2413311450	42350	42350	42350	42350	0
21	20240912	181100	2413311450	42350	42350	42350	42350	0
22	20240912	181000	2413311450	42350	42350	42350	42350	0
23	20240912	180900	2413311450	42350	42350	42350	42350	0
24	20240912	180800	2413311450	42350	42350	42350	42350	0
25	20240912	180700	2413311450	42350	42350	42350	42350	0
26	20240912	180600	2413311450	42350	42350	42350	42350	0
27	20240912	180500	2413311450	42350	42350	42350	42350	0
28	20240912	180400	2413311450	42350	42350	42350	42350	0
29	20240912	180300	2413311450	42350	42350	42350	42350	0
30	20240912	180200	2413311450	42350	42350	42350	42350	0
31	20240912	180100	2413311450	42350	42350	42350	42350	0
32	20240912	180000	2413311450	42350	42350	42350	42350	14643
33	20240912	175900	2413311450	42350	42350	42350	42350	0
34	20240912	175800	2413311450	42350	42350	42350	42350	0
35	20240912	175700	2413311450	42350	42350	42350	42350	0
36	20240912	175600	2413311450	42350	42350	42350	42350	0
37	20240912	175500	2413311450	42350	42350	42350	42350	0
38	20240912	175400	2413311450	42350	42350	42350	42350	0
39	20240912	175300	2413311450	42350	42350	42350	42350	0
40	20240912	175200	2413311450	42350	42350	42350	42350	0
41	20240912	175100	2413311450	42350	42350	42350	42350	0
42	20240912	175000	2413311450	42350	42350	42350	42350	0
43	20240912	174900	2413311450	42350	42350	42350	42350	0
44	20240912	174800	2413311450	42350	42350	42350	42350	0
45	20240912	174700	2413311450	42350	42350	42350	42350	0
46	20240912	174600	2413311450	42350	42350	42350	42350	0
47	20240912	174500	2413311450	42350	42350	42350	42350	0
48	20240912	174400	2413311450	42350	42350	42350	42350	0
49	20240912	174300	2413311450	42350	42350	42350	42350	0
50	20240912	174200	2413311450	42350	42350	42350	42350	0
51	20240912	174100	2413311450	42350	42350	42350	42350	0
52	20240912	174000	2413311450	42350	42350	42350	42350	0
53	20240912	173900	2413311450	42350	42350	42350	42350	0
54	20240912	173800	2413311450	42350	42350	42350	42350	0
55	20240912	173700	2413311450	42350	42350	42350	42350	0
56	20240912	173600	2413311450	42350	42350	42350	42350	0
57	20240912	173500	2413311450	42350	42350	42350	42350	0
58	20240912	173400	2413311450	42350	42350	42350	42350	0
59	20240912	173300	2413311450	42350	42350	42350	42350	0
60	20240912	173200	2413311450	42350	42350	42350	42350	0
61	20240912	173100	2413311450	42350	42350	42350	42350	0
62	20240912	173000	2413311450	42350	42350	42350	42350	14643
63	20240912	172900	2413311450	42350	42350	42350	42350	0
64	20240912	172800	2413311450	42350	42350	42350	42350	0
65	20240912	172700	2413311450	42350	42350	42350	42350	0
66	20240912	172600	2413311450	42350	42350	42350	42350	0
67	20240912	172500	2413311450	42350	42350	42350	42350	0
68	20240912	172400	2413311450	42350	42350	42350	42350	0
69	20240912	172300	2413311450	42350	42350	42350	42350	0
70	20240912	172200	2413311450	42350	42350	42350	42350	0
71	20240912	172100	2413311450	42350	42350	42350	42350	0
72	20240912	172000	2413311450	42350	42350	42350	42350	0
73	20240912	171900	2413311450	42350	42350	42350	42350	0
74	20240912	171800	2413311450	42350	42350	42350	42350	0
75	20240912	171700	2413311450	42350	42350	42350	42350	0
76	20240912	171600	2413311450	42350	42350	42350	42350	0
77	20240912	171500	2413311450	42350	42350	42350	42350	0
78	20240912	171400	2413311450	42350	42350	42350	42350	0
79	20240912	171300	2413311450	42350	42350	42350	42350	0
80	20240912	171200	2413311450	42350	42350	42350	42350	0
81	20240912	171100	2413311450	42350	42350	42350	42350	0
82	20240912	171000	2413311450	42350	42350	42350	42350	0
83	20240912	170900	2413311450	42350	42350	42350	42350	0
84	20240912	170800	2413311450	42350	42350	42350	42350	0
85	20240912	170700	2413311450	42350	42350	42350	42350	0
86	20240912	170600	2413311450	42350	42350	42350	42350	0
87	20240912	170500	2413311450	42350	42350	42350	42350	0
88	20240912	170400	2413311450	42350	42350	42350	42350	0
89	20240912	170300	2413311450	42350	42350	42350	42350	0
90	20240912	170200	2413311450	42350	42350	42350	42350	0
91	20240912	170100	2413311450	42350	42350	42350	42350	0
92	20240912	170000	2413311450	42350	42350	42350	42350	14643
93	20240912	165900	2413311450	42350	42350	42350	42350	0
94	20240912	165800	2413311450	42350	42350	42350	42350	0
95	20240912	165700	2413311450	42350	42350	42350	42350	0
96	20240912	165600	2413311450	42350	42350	42350	42350	0
97	20240912	165500	2413311450	42350	42350	42350	42350	0
98	20240912	165400	2413311450	42350	42350	42350	42350	0
99	20240912	165300	2413311450	42350	42350	42350	42350	0
100	20240912	165200	2413311450	42350	42350	42350	42350	0
101	20240912	165100	2413311450	42350	42350	42350	42350	0
102	20240912	165000	2413311450	42350	42350	42350	42350	0
103	20240912	164900	2413311450	42350	42350	42350	42350	0
104	20240912	164800	2413311450	42350	42350	42350	42350	0
105	20240912	164700	2413311450	42350	42350	42350	42350	0
106	20240912	164600	2413311450	42350	42350	42350	42350	0
107	20240912	164500	2413311450	42350	42350	42350	42350	0
108	20240912	164400	2413311450	42350	42350	42350	42350	0
109	20240912	164300	2413311450	42350	42350	42350	42350	0
110	20240912	164200	2413311450	42350	42350	42350	42350	0
111	20240912	164100	2413311450	42350	42350	42350	42350	0
112	20240912	164000	2413311450	42350	42350	42350	42350	0
113	20240912	163900	2413311450	42350	42350	42350	42350	0
114	20240912	163800	2413311450	42350	42350	42350	42350	0
115	20240912	163700	2413311450	42350	42350	42350	42350	0
116	20240912	163600	2413311450	42350	42350	42350	42350	0
117	20240912	163500	2413311450	42350	42350	42350	42350	0
118	20240912	163400	2413311450	42350	42350	42350	42350	0
119	20240912	163300	2413311450	42350	42350	42350	42350	0
120	20240912	163200	2413311450	42350	42350	42350	42350	0
121	20240912	163100	2413311450	42350	42350	42350	42350	0
122	20240912	163000	2413311450	42350	42350	42350	42350	14643
123	20240912	162900	2413311450	42350	42350	42350	42350	0
124	20240912	162800	2413311450	42350	42350	42350	42350	0
125	20240912	162700	2413311450	42350	42350	42350	42350	0
126	20240912	162600	2413311450	42350	42350	42350	42350	0
127	20240912	162500	2413311450	42350	42350	42350	42350	0
128	20240912	162400	2413311450	42350	42350	42350	42350	0
129	20240912	162300	2413311450	42350	42350	42350	42350	0
130	20240912	162200	2413311450	42350	42350	42350	42350	0
131	20240912	162100	2413311450	42350	42350	42350	42350	0
132	20240912	162000	2413311450	42350	42350	42350	42350	0
133	20240912	161900	2413311450	42350	42350	42350	42350	0
134	20240912	161800	2413311450	42350	42350	42350	42350	0
135	20240912	161700	2413311450	42350	42350	42350	42350	0
136	20240912	161600	2413311450	42350	42350	42350	42350	0
137	20240912	161500	2413311450	42350	42350	42350	42350	0
138	20240912	161400	2413311450	42350	42350	42350	42350	0
139	20240912	161300	2413311450	42350	42350	42350	42350	0
140	20240912	161200	2413311450	42350	42350	42350	42350	0
141	20240912	161100	2413311450	42350	42350	42350	42350	0
142	20240912	161000	2413311450	42350	42350	42350	42350	0
143	20240912	160900	2413311450	42350	42350	42350	42350	0
144	20240912	160800	2413311450	42350	42350	42350	42350	0
145	20240912	160700	2413311450	42350	42350	42350	42350	0
146	20240912	160600	2413311450	42350	42350	42350	42350	0
147	20240912	160500	2413311450	42350	42350	42350	42350	0
148	20240912	160400	2413311450	42350	42350	42350	42350	0
149	20240912	160300	2413311450	42350	42350	42350	42350	0
150	20240912	160200	2413311450	42350	42350	42350	42350	0
151	20240912	160100	2413311450	42350	42350	42350	42350	0
152	20240912	160000	2413311450	42350	42350	42350	42350	14643
153	20240912	155900	2413311450	42350	42350	42350	42350	0
154	20240912	155800	2413311450	42350	42350	42350	42350	0
155	20240912	155700	2413311450	42350	42350	42350	42350	0
156	20240912	155600	2413311450	42350	42350	42350	42350	0
157	20240912	155500	2413311450	42350	42350	42350	42350	0
158	20240912	155400	2413311450	42350	42350	42350	42350	0
159	20240912	155300	2413311450	42350	42350	42350	42350	0
160	20240912	155200	2413311450	42350	42350	42350	42350	0
161	20240912	155100	2413311450	42350	42350	42350	42350	0
162	20240912	155000	2413311450	42350	42350	42350	42350	0
163	20240912	154900	2413311450	42350	42350	42350	42350	0
164	20240912	154800	2413311450	42350	42350	42350	42350	0
165	20240912	154700	2413311450	42350	42350	42350	42350	0
166	20240912	154600	2413311450	42350	42350	42350	42350	0
167	20240912	154500	2413311450	42350	42350	42350	42350	0
168	20240912	154400	2413311450	42350	42350	42350	42350	0
169	20240912	154300	2413311450	42350	42350	42350	42350	0
170	20240912	154200	2413311450	42350	42350	42350	42350	0
171	20240912	154100	2413311450	42350	42350	42350	42350	0
172	20240912	154000	2413311450	42350	42350	42350	42350	0
173	20240912	153900	2413311450	42350	42350	42350	42350	0
174	20240912	153800	2413311450	42350	42350	42350	42350	0
175	20240912	153700	2413311450	42350	42350	42350	42350	0
176	20240912	153600	2413311450	42350	42350	42350	42350	0
177	20240912	153500	2413311450	42350	42350	42350	42350	0
178	20240912	153400	2413311450	42350	42350	42350	42350	0
179	20240912	153300	2413311450	42350	42350	42350	42350	0
180	20240912	153200	2413311450	42350	42350	42350	42350	0
181	20240912	153100	2413311450	42350	42350	42350	42350	0
182	20240912	153000	2413311450	42350	42350	42350	42350	29286
183	20240912	152900	1793180400	42350	42350	42350	42350	0
184	20240912	152800	1793180400	42350	42350	42350	42350	0
185	20240912	152700	1793180400	42350	42350	42350	42350	0
186	20240912	152600	1793180400	42350	42350	42350	42350	0
187	20240912	152500	1793180400	42350	42350	42350	42350	0
188	20240912	152400	1793180400	42350	42350	42350	42350	0
189	20240912	152300	1793180400	42350	42350	42350	42350	0
190	20240912	152200	1793180400	42350	42350	42350	42350	0
191	20240912	152100	1793180400	42350	42350	42350	42350	0
192	20240912	152000	1793180400	42350	42350	42350	42350	0
193	20240912	151900	1793180400	42350	42350	42350	42200	95
194	20240912	151800	1789162400	42350	42350	42350	42300	305
195	20240912	151700	1776246200	42350	42300	42350	42200	419
196	20240912	151600	1758521500	42200	42250	42300	42200	374
197	20240912	151500	1742705600	42250	42250	42250	42250	78
198	20240912	151400	1739410100	42250	42250	42250	42250	56
199	20240912	151300	1737044100	42250	42250	42300	42200	141
200	20240912	151200	1731088400	42250	42250	42300	42250	140
201	20240912	151100	1725173200	42350	42350	42350	42300	56
202	20240912	151000	1722803650	42350	42300	42350	42300	105
203	20240912	150900	1718356950	42300	42300	42350	42300	358
204	20240912	150800	1703204850	42300	42300	42300	42300	25
205	20240912	150700	1702147350	42300	42250	42300	42250	91
206	20240912	150600	1698299600	42300	42250	42300	42250	343
207	20240912	150500	1683803800	42250	42250	42250	42200	27
208	20240912	150400	1682663200	42250	42250	42250	42250	58
209	20240912	150300	1680212700	42250	42250	42250	42200	22
210	20240912	150200	1679283250	42250	42250	42300	42200	141
211	20240912	150100	1673326000	42250	42250	42250	42250	45
212	20240912	150000	1671424750	42250	42200	42250	42200	41
213	20240912	145900	1669692950	42200	42250	42250	42200	338
214	20240912	145800	1655413100	42300	42300	42300	42250	214
215	20240912	145700	1646361100	42300	42300	42300	42300	104
216	20240912	145600	1641961900	42300	42300	42300	42300	71
217	20240912	145500	1638958600	42250	42300	42300	42250	148
218	20240912	145400	1632699700	42300	42300	42300	42250	54
219	20240912	145300	1630416900	42300	42300	42300	42300	27
220	20240912	145200	1629274800	42250	42300	42350	42250	185
221	20240912	145100	1621450650	42250	42350	42350	42250	48
222	20240912	145000	1619420150	42350	42250	42350	42250	202
223	20240912	144900	1610879500	42250	42150	42250	42150	95
224	20240912	144800	1606867950	42150	42150	42200	42150	228
225	20240912	144700	1597257600	42150	42200	42200	42150	792
226	20240912	144600	1563870600	42200	42200	42200	42200	74
227	20240912	144500	1560747800	42200	42150	42200	42150	127
228	20240912	144400	1555390550	42200	42250	42250	42200	917
229	20240912	144300	1516680050	42250	42250	42250	42200	101
230	20240912	144200	1512412950	42250	42250	42250	42250	68
231	20240912	144100	1509539950	42250	42200	42250	42200	111
232	20240912	144000	1504855350	42200	42200	42250	42150	198
233	20240912	143900	1496499550	42200	42200	42200	42150	35
234	20240912	143800	1495022700	42150	42200	42200	42150	72
235	20240912	143700	1491987500	42200	42200	42200	42200	58
236	20240912	143600	1489539900	42200	42150	42200	42150	8
237	20240912	143500	1489202350	42150	42150	42200	42150	44
238	20240912	143400	1487346500	42150	42150	42200	42150	75
239	20240912	143300	1484185000	42150	42150	42150	42150	34
240	20240912	143200	1482751900	42200	42200	42200	42150	52
241	20240912	143100	1480558650	42200	42200	42200	42150	170
242	20240912	143000	1473384700	42250	42200	42250	42200	11
243	20240912	142900	1472920150	42250	42200	42250	42200	36
244	20240912	142800	1471400000	42150	42150	42150	42100	42
245	20240912	142700	1469629800	42100	42200	42200	42100	60
246	20240912	142600	1467100400	42150	42250	42250	42150	48
247	20240912	142500	1465074700	42200	42150	42250	42150	140
248	20240912	142400	1459166750	42100	42150	42150	42050	82
249	20240912	142300	1455714300	42150	42150	42200	42100	305
250	20240912	142200	1442859000	42150	42200	42200	42150	88
251	20240912	142100	1439148650	42200	42150	42200	42150	176
252	20240912	142000	1431728350	42200	42150	42200	42150	361
253	20240912	141900	1416511600	42150	42100	42150	42100	40
254	20240912	141800	1414827500	42100	42150	42150	42100	73
255	20240912	141700	1411754050	42150	42050	42150	42050	84
256	20240912	141600	1408218000	42100	42100	42150	42100	50
257	20240912	141500	1406112250	42050	42100	42100	42000	145
258	20240912	141400	1400014550	42050	42050	42100	42050	85
259	20240912	141300	1396436900	42050	42100	42100	42000	64
260	20240912	141200	1393744950	42000	42050	42100	42000	19
261	20240912	141100	1392945550	42000	41950	42050	41950	484
262	20240912	141000	1372641500	41950	41950	41950	41950	41
263	20240912	140900	1370921550	41900	41950	41950	41900	64
264	20240912	140800	1368238400	41950	41950	41950	41950	56
265	20240912	140700	1365889200	41950	41950	41950	41950	14
266	20240912	140600	1365301900	41900	41950	42000	41900	81
267	20240912	140500	1361903950	41950	42000	42050	41950	475
268	20240912	140400	1341949650	42000	41950	42000	41950	27
269	20240912	140300	1340815750	42000	42000	42000	42000	40
270	20240912	140200	1339135750	41950	41950	41950	41900	250
271	20240912	140100	1328648400	41950	41950	41950	41950	29
272	20240912	140000	1327431850	41950	41900	41950	41900	28
273	20240912	135900	1326258350	41900	41900	41900	41850	78
274	20240912	135800	1322991650	41850	41900	41900	41850	10
275	20240912	135700	1322572750	41900	41900	41900	41900	33
276	20240912	135600	1321190050	41900	41850	41900	41850	92
277	20240912	135500	1317339450	41800	41850	41850	41800	61
278	20240912	135400	1314788950	41850	41850	41850	41800	25
279	20240912	135300	1313742850	41850	41800	41850	41800	66
280	20240912	135200	1310981850	41800	41900	41900	41750	161
281	20240912	135100	1304254700	41900	41850	41900	41850	15
282	20240912	135000	1303626850	41900	41800	41900	41800	277
283	20240912	134900	1292045450	41800	41800	41800	41800	26
284	20240912	134800	1290958650	41800	41800	41850	41800	59
285	20240912	134700	1288492300	41850	41800	41850	41800	51
286	20240912	134600	1286358450	41800	41800	41800	41750	29
287	20240912	134500	1285146300	41800	41800	41800	41750	117
288	20240912	134400	1280260300	41800	41800	41800	41800	42
289	20240912	134300	1278504700	41800	41800	41800	41750	15
290	20240912	134200	1277877800	41800	41800	41800	41800	41
291	20240912	134100	1276164000	41800	41800	41800	41750	916
292	20240912	134000	1237877500	41800	41800	41800	41750	479
293	20240912	133900	1217855450	41800	41800	41800	41750	51
294	20240912	133800	1215723700	41800	41800	41800	41750	296
295	20240912	133700	1203363150	41750	41750	41800	41750	156
296	20240912	133600	1196849650	41750	41750	41800	41750	1031
297	20240912	133500	1153805250	41750	41650	41750	41650	115
298	20240912	133400	1149006450	41650	41700	41700	41650	75
299	20240912	133300	1145880550	41700	41750	41750	41700	62
300	20240912	133200	1143295000	41700	41650	41700	41650	57
301	20240912	133100	1140919100	41650	41700	41700	41650	59
302	20240912	133000	1138460000	41700	41700	41700	41700	14
303	20240912	132900	1137876200	41700	41700	41700	41650	41
304	20240912	132800	1136166550	41600	41650	41650	41600	66
305	20240912	132700	1133417750	41650	41650	41700	41650	70
306	20240912	132600	1130500800	41650	41650	41650	41650	27
307	20240912	132500	1129376250	41650	41600	41650	41600	28
308	20240912	132400	1128211200	41650	41700	41700	41650	63
309	20240912	132300	1125584600	41700	41650	41700	41650	16
310	20240912	132200	1124917750	41650	41700	41700	41650	40
311	20240912	132100	1123251650	41700	41650	41700	41650	45
312	20240912	132000	1121377300	41650	41600	41650	41600	49
313	20240912	131900	1119338700	41600	41650	41650	41550	145
314	20240912	131800	1113308250	41650	41650	41650	41650	54
315	20240912	131700	1111059150	41600	41650	41650	41600	52
316	20240912	131600	1108895350	41650	41600	41650	41600	14
317	20240912	131500	1108312650	41600	41600	41650	41600	81
318	20240912	131400	1104939950	41650	41650	41650	41650	21
319	20240912	131300	1104065300	41650	41700	41700	41600	470
320	20240912	131200	1084505150	41700	41700	41700	41700	55
321	20240912	131100	1082211650	41700	41650	41700	41650	27
322	20240912	131000	1081086500	41650	41750	41750	41650	114
323	20240912	130900	1076333100	41750	41750	41750	41750	45
324	20240912	130800	1074454350	41750	41750	41750	41750	14
325	20240912	130700	1073869850	41750	41750	41750	41750	39
326	20240912	130600	1072241600	41700	41750	41750	41700	68
327	20240912	130500	1069404200	41750	41750	41750	41750	32
328	20240912	130400	1068068200	41750	41800	41800	41750	45
329	20240912	130300	1066188250	41800	41750	41800	41750	54
330	20240912	130200	1063933300	41750	41800	41800	41750	50
331	20240912	130100	1061845500	41800	41800	41800	41800	24
332	20240912	130000	1060842300	41800	41800	41800	41750	61
333	20240912	125900	1058294350	41750	41750	41800	41750	98
334	20240912	125800	1054202600	41800	41800	41800	41800	30
335	20240912	125700	1052948600	41800	41750	41800	41750	51
336	20240912	125600	1050817300	41750	41750	41800	41750	39
337	20240912	125500	1049188800	41750	41850	41850	41750	30
338	20240912	125400	1047935850	41800	41800	41800	41800	65
339	20240912	125300	1045218850	41800	41800	41800	41800	31
340	20240912	125200	1043923050	41800	41850	41850	41800	115
341	20240912	125100	1039115700	41850	41850	41850	41800	52
342	20240912	125000	1036939600	41850	41850	41850	41850	29
343	20240912	124900	1035725950	41850	41850	41850	41850	190
344	20240912	124800	1027774450	41850	41700	41850	41700	1690
345	20240912	124700	957194650	41750	41750	41750	41750	45
346	20240912	124600	955315900	41750	41750	41750	41750	27
347	20240912	124500	954188650	41700	41650	41700	41650	255
348	20240912	124400	943556650	41700	41700	41700	41650	10
349	20240912	124300	943139950	41700	41650	41700	41650	28
350	20240912	124200	941973250	41650	41600	41700	41600	232
351	20240912	124100	932308800	41600	41650	41650	41600	85
352	20240912	124000	928772300	41600	41650	41650	41600	112
353	20240912	123900	924112650	41650	41700	41700	41650	217
354	20240912	123800	915074250	41700	41650	41700	41650	68
355	20240912	123700	912240550	41700	41700	41700	41650	25
356	20240912	123600	911198500	41700	41700	41700	41650	64
357	20240912	123500	908529800	41700	41700	41700	41700	3
358	20240912	123400	908404700	41650	41700	41700	41650	75
359	20240912	123300	905278700	41700	41700	41700	41650	28
360	20240912	123200	904111250	41700	41700	41700	41700	25
361	20240912	123100	903068750	41700	41650	41700	41650	75
362	20240912	123000	899944650	41650	41650	41650	41650	28
363	20240912	122900	898778450	41650	41650	41650	41600	17
364	20240912	122800	898070500	41650	41600	41650	41600	48
365	20240912	122700	896072850	41600	41650	41650	41550	44
366	20240912	122600	894243600	41650	41650	41650	41650	35
367	20240912	122500	892785850	41650	41650	41650	41600	61
368	20240912	122400	890245350	41650	41700	41700	41650	27
369	20240912	122300	889120700	41700	41750	41750	41700	41
370	20240912	122200	887409600	41800	41750	41800	41750	75
371	20240912	122100	884276450	41800	41750	41800	41750	27
372	20240912	122000	883149100	41750	41800	41800	41700	59
373	20240912	121900	880687250	41800	41750	41800	41750	80
374	20240912	121800	877345450	41750	41750	41750	41700	41
375	20240912	121700	875633850	41750	41750	41750	41750	95
376	20240912	121600	871667600	41800	41750	41800	41750	60
377	20240912	121500	869162200	41700	41700	41700	41700	28
378	20240912	121400	867994600	41650	41700	41700	41650	21
379	20240912	121300	867119000	41700	41750	41750	41700	91
380	20240912	121200	863319850	41750	41750	41750	41750	24
381	20240912	121100	862317850	41750	41750	41750	41750	16
382	20240912	121000	861649850	41750	41700	41750	41650	149
383	20240912	120900	855435600	41700	41700	41700	41700	41
384	20240912	120800	853725900	41700	41750	41750	41700	48
385	20240912	120700	851724250	41700	41700	41700	41700	75
386	20240912	120600	848596750	41700	41700	41700	41650	40
387	20240912	120500	846930250	41700	41700	41700	41700	77
388	20240912	120400	843719350	41700	41650	41700	41650	32
389	20240912	120300	842386450	41650	41650	41650	41600	18
390	20240912	120200	841636900	41700	41750	41750	41700	40
391	20240912	120100	839967800	41750	41750	41800	41750	122
392	20240912	120000	834874250	41700	41750	41750	41700	40
393	20240912	115900	833204400	41750	41700	41750	41700	51
394	20240912	115800	831077600	41700	41700	41700	41700	80
395	20240912	115700	827741600	41700	41700	41700	41700	27
396	20240912	115600	826615700	41700	41650	41700	41650	47
397	20240912	115500	824655950	41700	41650	41750	41650	47
398	20240912	115400	822694200	41700	41700	41700	41700	54
399	20240912	115300	820442400	41700	41650	41700	41650	27
400	20240912	115200	819317200	41600	41650	41650	41600	82
401	20240912	115100	815904100	41700	41750	41750	41700	59
402	20240912	115000	813443450	41750	41750	41750	41750	25
403	20240912	114900	812399700	41700	41800	41800	41700	197
404	20240912	114800	804173650	41750	41800	41800	41750	55
405	20240912	114700	801876300	41800	41750	41800	41750	57
406	20240912	114600	799496500	41750	41700	41750	41700	78
407	20240912	114500	796241850	41700	41750	41750	41700	8
408	20240912	114400	795908200	41750	41750	41800	41700	46
409	20240912	114300	793987700	41800	41800	41800	41750	183
410	20240912	114200	786339400	41800	41750	41800	41750	51
411	20240912	114100	784209800	41650	41750	41750	41650	109
412	20240912	114000	779663400	41750	41750	41750	41700	47
413	20240912	113900	777701600	41750	41750	41750	41700	49
414	20240912	113800	775656850	41750	41750	41750	41700	109
415	20240912	113700	771107600	41750	41750	41750	41700	30
416	20240912	113600	769855200	41750	41750	41750	41750	27
417	20240912	113500	768727950	41750	41750	41750	41750	53
418	20240912	113400	766515200	41750	41650	41750	41650	517
419	20240912	113300	744966500	41650	41650	41700	41650	138
420	20240912	113200	739218450	41650	41650	41700	41650	112
421	20240912	113100	734551800	41650	41700	41700	41650	109
422	20240912	113000	730011850	41650	41600	41650	41600	141
423	20240912	112900	724139600	41600	41600	41650	41550	118
424	20240912	112800	719231050	41550	41500	41550	41450	43
425	20240912	112700	717445700	41450	41550	41550	41450	66
426	20240912	112600	714706800	41500	41400	41550	41400	56
427	20240912	112500	712383800	41400	41350	41450	41350	73
428	20240912	112400	709359400	41350	41400	41400	41350	42
429	20240912	112300	707620850	41450	41400	41550	41400	68
430	20240912	112200	704798450	41400	41250	41500	41250	343
431	20240912	112100	690591700	41250	41300	41300	41250	987
432	20240912	112000	649836650	41300	41300	41300	41300	30
433	20240912	111900	648597650	41350	41350	41350	41350	1
434	20240912	111800	648556300	41350	41350	41350	41300	305
435	20240912	111700	635946350	41400	41350	41400	41350	50
436	20240912	111600	633877850	41400	41400	41400	41400	140
437	20240912	111500	628081850	41400	41400	41400	41400	4
438	20240912	111400	627916250	41400	41400	41400	41400	30
439	20240912	111300	626674250	41400	41400	41400	41400	12
440	20240912	111200	626177450	41350	41350	41350	41350	0
441	20240912	111100	626177450	41350	41400	41400	41350	7
442	20240912	111000	625887800	41400	41350	41400	41350	73
443	20240912	110900	622869000	41450	41450	41450	41450	0
444	20240912	110800	622869000	41450	41400	41450	41400	26
445	20240912	110700	621791450	41350	41300	41350	41300	29
446	20240912	110600	620592550	41350	41350	41350	41350	102
447	20240912	110500	616374850	41400	41400	41400	41400	8
448	20240912	110400	616043650	41350	41350	41350	41350	0
449	20240912	110300	616043650	41350	41400	41400	41350	51
450	20240912	110200	613932400	41450	41400	41450	41400	75
451	20240912	110100	610825050	41350	41350	41350	41350	0
452	20240912	110000	610825050	41350	41350	41350	41350	11
453	20240912	105900	610370200	41350	41350	41350	41350	30
454	20240912	105800	609129700	41400	41400	41400	41400	1
455	20240912	105700	609088300	41350	41350	41350	41350	0
456	20240912	105600	609088300	41350	41350	41350	41350	17
457	20240912	105500	608385350	41400	41400	41400	41400	17
458	20240912	105400	607681550	41450	41450	41450	41450	10
459	20240912	105300	607267050	41400	41350	41400	41350	47
460	20240912	105200	605322550	41350	41400	41400	41350	6
461	20240912	105100	605074250	41450	41450	41450	41450	20
462	20240912	105000	604245250	41500	41450	41500	41450	18
463	20240912	104900	603498300	41500	41400	41500	41400	8
464	20240912	104800	603166800	41450	41450	41450	41450	27
465	20240912	104700	602047650	41450	41450	41450	41450	0
466	20240912	104600	602047650	41450	41400	41450	41350	100
467	20240912	104500	597907550	41400	41450	41450	41400	32
468	20240912	104400	596581450	41500	41500	41500	41500	18
469	20240912	104300	595834450	41450	41450	41450	41450	41
470	20240912	104200	594135000	41400	41400	41400	41400	7
471	20240912	104100	593845200	41400	41400	41500	41400	38
472	20240912	104000	592271550	41400	41400	41400	41400	0
473	20240912	103900	592271550	41400	41400	41400	41400	32
474	20240912	103800	590946750	41300	41350	41350	41300	32
475	20240912	103700	589625050	41350	41350	41350	41350	22
476	20240912	103600	588715350	41350	41350	41350	41350	27
477	20240912	103500	587598900	41350	41350	41350	41350	45
478	20240912	103400	585738150	41250	41300	41300	41250	38
479	20240912	103300	584168950	41300	41300	41300	41300	2
480	20240912	103200	584086350	41300	41250	41300	41250	47
481	20240912	103100	582146800	41200	41250	41250	41200	32
482	20240912	103000	580828300	41200	41200	41200	41200	159
483	20240912	102900	574277500	41250	41250	41250	41250	52
484	20240912	102800	572132500	41250	41350	41350	41250	417
485	20240912	102700	554902450	41350	41350	41350	41350	30
486	20240912	102600	553661950	41400	41450	41450	41400	45
487	20240912	102500	551797600	41400	41400	41400	41400	151
488	20240912	102400	545546200	41450	41400	41450	41400	111
489	20240912	102300	540946750	41450	41450	41450	41450	5
490	20240912	102200	540739500	41450	41450	41450	41450	15
491	20240912	102100	540117750	41450	41400	41450	41400	92
492	20240912	102000	536307450	41350	41350	41350	41350	30
493	20240912	101900	535066950	41400	41400	41400	41400	18
494	20240912	101800	534321750	41450	41450	41450	41450	0
495	20240912	101700	534321750	41450	41450	41500	41350	34
496	20240912	101600	532915400	41450	41250	41450	41250	8
497	20240912	101500	532585200	41200	41200	41200	41200	56
498	20240912	101400	530278000	41150	41150	41150	41150	41
499	20240912	101300	528590850	41100	41100	41100	41100	37
500	20240912	101200	527070150	41100	41150	41150	41100	268
501	20240912	101100	516048750	41150	41200	41200	41150	30
502	20240912	101000	514813900	41200	41300	41300	41200	532
503	20240912	100900	492858100	41350	41350	41350	41350	0
504	20240912	100800	492858100	41350	41350	41350	41300	25
505	20240912	100700	491824450	41300	41300	41300	41300	0
506	20240912	100600	491824450	41300	41300	41300	41300	59
507	20240912	100500	489387750	41250	41250	41250	41250	0
508	20240912	100400	489387750	41250	41250	41250	41250	3
509	20240912	100300	489264000	41300	41200	41300	41200	170
510	20240912	100200	482257450	41250	41400	41400	41250	922
511	20240912	100100	444157150	41400	41400	41400	41400	7
512	20240912	100000	443867350	41400	41350	41400	41350	126
513	20240912	095900	438651650	41350	41350	41350	41350	31
514	20240912	095800	437369800	41350	41350	41350	41350	20
515	20240912	095700	436542800	41350	41350	41350	41350	3
516	20240912	095600	436418750	41350	41400	41400	41350	30
517	20240912	095500	435177000	41400	41450	41450	41400	143
518	20240912	095400	429251800	41450	41500	41500	41450	99
519	20240912	095300	425146250	41500	41500	41500	41500	0
520	20240912	095200	425146250	41500	41550	41650	41500	158
521	20240912	095100	418582350	41500	41500	41500	41500	45
522	20240912	095000	416714850	41500	41350	41500	41350	343
523	20240912	094900	402511650	41350	41650	41650	41350	3393
524	20240912	094800	261609600	41650	41650	41650	41650	31
525	20240912	094700	260318450	41700	41700	41700	41700	0
526	20240912	094600	260318450	41700	41700	41700	41700	146
527	20240912	094500	254230250	41700	41700	41700	41700	32
528	20240912	094400	252895850	41700	41700	41700	41700	0
529	20240912	094300	252895850	41700	41700	41700	41700	9
530	20240912	094200	252520550	41700	41700	41700	41700	114
531	20240912	094100	247766750	41700	41750	41750	41700	31
532	20240912	094000	246474000	41750	41750	41950	41750	707
533	20240912	093900	216941250	41750	41950	41950	41750	926
534	20240912	093800	178151550	41950	41950	41950	41900	212
535	20240912	093700	169260800	41950	41950	41950	41950	1
536	20240912	093600	169218850	41900	41850	41900	41850	237
537	20240912	093500	159299350	41800	41800	41800	41800	7
538	20240912	093400	159006750	41800	41850	41850	41800	109
539	20240912	093300	154447900	41850	41750	41850	41750	261
540	20240912	093200	143543500	41700	41750	41750	41700	421
541	20240912	093100	125982750	41700	41750	41750	41700	32
542	20240912	093000	124648250	41800	41800	41800	41800	0
543	20240912	092900	124648250	41800	41750	41800	41750	48
544	20240912	092800	122642700	41700	41700	41700	41700	44
545	20240912	092700	120807900	41700	41900	41900	41700	86
546	20240912	092600	117219700	41850	41850	41900	41850	10
547	20240912	092500	116800900	41900	41900	41900	41900	18
548	20240912	092400	116046700	41900	41750	41900	41750	526
549	20240912	092300	94048250	41750	41750	41750	41750	11
550	20240912	092200	93589000	41800	41800	41800	41800	151
551	20240912	092100	87277200	41750	41750	41750	41750	42
552	20240912	092000	85523700	41700	41700	41700	41700	0
553	20240912	091900	85523700	41700	41700	41800	41700	80
554	20240912	091800	82186000	41750	41750	41750	41750	6
555	20240912	091700	81935500	41750	41750	41800	41750	143
556	20240912	091600	75965200	41750	41700	41750	41700	5
557	20240912	091500	75756550	41800	41750	41800	41750	255
558	20240912	091400	65108600	41750	41700	41750	41700	30
559	20240912	091300	63856750	41650	41650	41650	41650	174
560	20240912	091200	56609650	41600	41600	41600	41600	25
561	20240912	091100	55569650	41650	41700	41700	41650	72
562	20240912	091000	52567350	41700	41550	41700	41550	114
563	20240912	090900	47821900	41550	41550	41650	41550	227
564	20240912	090800	38380650	41550	41500	41550	41450	39
565	20240912	090700	36761050	41450	41400	41450	41400	33
566	20240912	090600	35393300	41450	41450	41550	41400	75
567	20240912	090500	32282850	41400	41450	41450	41400	44
568	20240912	090400	30459150	41450	41450	41500	41450	46
569	20240912	090300	28551300	41450	41450	41450	41450	56
570	20240912	090200	26230100	41400	41300	41400	41300	128
571	20240912	090100	20938800	41350	41450	41450	41300	263
572	20240912	090000	10061500	41450	41800	41800	41450	242