KissMeData/000210/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183000	2324563150	41300	41300	41300	41300	1240
3	20240911	182900	2324563150	41300	41300	41300	41300	0
4	20240911	182800	2324563150	41300	41300	41300	41300	0
5	20240911	182700	2324563150	41300	41300	41300	41300	0
6	20240911	182600	2324563150	41300	41300	41300	41300	0
7	20240911	182500	2324563150	41300	41300	41300	41300	0
8	20240911	182400	2324563150	41300	41300	41300	41300	0
9	20240911	182300	2324563150	41300	41300	41300	41300	0
10	20240911	182200	2324563150	41300	41300	41300	41300	0
11	20240911	182100	2324563150	41300	41300	41300	41300	0
12	20240911	182000	2324563150	41300	41300	41300	41300	0
13	20240911	181900	2324563150	41300	41300	41300	41300	0
14	20240911	181800	2324563150	41300	41300	41300	41300	0
15	20240911	181700	2324563150	41300	41300	41300	41300	0
16	20240911	181600	2324563150	41300	41300	41300	41300	0
17	20240911	181500	2324563150	41300	41300	41300	41300	0
18	20240911	181400	2324563150	41300	41300	41300	41300	0
19	20240911	181300	2324563150	41300	41300	41300	41300	0
20	20240911	181200	2324563150	41300	41300	41300	41300	0
21	20240911	181100	2324563150	41300	41300	41300	41300	0
22	20240911	181000	2324563150	41300	41300	41300	41300	0
23	20240911	180900	2324563150	41300	41300	41300	41300	0
24	20240911	180800	2324563150	41300	41300	41300	41300	0
25	20240911	180700	2324563150	41300	41300	41300	41300	0
26	20240911	180600	2324563150	41300	41300	41300	41300	0
27	20240911	180500	2324563150	41300	41300	41300	41300	0
28	20240911	180400	2324563150	41300	41300	41300	41300	0
29	20240911	180300	2324563150	41300	41300	41300	41300	0
30	20240911	180200	2324563150	41300	41300	41300	41300	0
31	20240911	180100	2324563150	41300	41300	41300	41300	0
32	20240911	180000	2324563150	41300	41300	41300	41300	1240
33	20240911	175900	2324563150	41300	41300	41300	41300	0
34	20240911	175800	2324563150	41300	41300	41300	41300	0
35	20240911	175700	2324563150	41300	41300	41300	41300	0
36	20240911	175600	2324563150	41300	41300	41300	41300	0
37	20240911	175500	2324563150	41300	41300	41300	41300	0
38	20240911	175400	2324563150	41300	41300	41300	41300	0
39	20240911	175300	2324563150	41300	41300	41300	41300	0
40	20240911	175200	2324563150	41300	41300	41300	41300	0
41	20240911	175100	2324563150	41300	41300	41300	41300	0
42	20240911	175000	2324563150	41300	41300	41300	41300	0
43	20240911	174900	2324563150	41300	41300	41300	41300	0
44	20240911	174800	2324563150	41300	41300	41300	41300	0
45	20240911	174700	2324563150	41300	41300	41300	41300	0
46	20240911	174600	2324563150	41300	41300	41300	41300	0
47	20240911	174500	2324563150	41300	41300	41300	41300	0
48	20240911	174400	2324563150	41300	41300	41300	41300	0
49	20240911	174300	2324563150	41300	41300	41300	41300	0
50	20240911	174200	2324563150	41300	41300	41300	41300	0
51	20240911	174100	2324563150	41300	41300	41300	41300	0
52	20240911	174000	2324563150	41300	41300	41300	41300	0
53	20240911	173900	2324563150	41300	41300	41300	41300	0
54	20240911	173800	2324563150	41300	41300	41300	41300	0
55	20240911	173700	2324563150	41300	41300	41300	41300	0
56	20240911	173600	2324563150	41300	41300	41300	41300	0
57	20240911	173500	2324563150	41300	41300	41300	41300	0
58	20240911	173400	2324563150	41300	41300	41300	41300	0
59	20240911	173300	2324563150	41300	41300	41300	41300	0
60	20240911	173200	2324563150	41300	41300	41300	41300	0
61	20240911	173100	2324563150	41300	41300	41300	41300	0
62	20240911	173000	2324563150	41300	41300	41300	41300	1240
63	20240911	172900	2324563150	41300	41300	41300	41300	0
64	20240911	172800	2324563150	41300	41300	41300	41300	0
65	20240911	172700	2324563150	41300	41300	41300	41300	0
66	20240911	172600	2324563150	41300	41300	41300	41300	0
67	20240911	172500	2324563150	41300	41300	41300	41300	0
68	20240911	172400	2324563150	41300	41300	41300	41300	0
69	20240911	172300	2324563150	41300	41300	41300	41300	0
70	20240911	172200	2324563150	41300	41300	41300	41300	0
71	20240911	172100	2324563150	41300	41300	41300	41300	0
72	20240911	172000	2324563150	41300	41300	41300	41300	0
73	20240911	171900	2324563150	41300	41300	41300	41300	0
74	20240911	171800	2324563150	41300	41300	41300	41300	0
75	20240911	171700	2324563150	41300	41300	41300	41300	0
76	20240911	171600	2324563150	41300	41300	41300	41300	0
77	20240911	171500	2324563150	41300	41300	41300	41300	0
78	20240911	171400	2324563150	41300	41300	41300	41300	0
79	20240911	171300	2324563150	41300	41300	41300	41300	0
80	20240911	171200	2324563150	41300	41300	41300	41300	0
81	20240911	171100	2324563150	41300	41300	41300	41300	0
82	20240911	171000	2324563150	41300	41300	41300	41300	0
83	20240911	170900	2324563150	41300	41300	41300	41300	0
84	20240911	170800	2324563150	41300	41300	41300	41300	0
85	20240911	170700	2324563150	41300	41300	41300	41300	0
86	20240911	170600	2324563150	41300	41300	41300	41300	0
87	20240911	170500	2324563150	41300	41300	41300	41300	0
88	20240911	170400	2324563150	41300	41300	41300	41300	0
89	20240911	170300	2324563150	41300	41300	41300	41300	0
90	20240911	170200	2324563150	41300	41300	41300	41300	0
91	20240911	170100	2324563150	41300	41300	41300	41300	0
92	20240911	170000	2324563150	41300	41300	41300	41300	1240
93	20240911	165900	2324563150	41300	41300	41300	41300	0
94	20240911	165800	2324563150	41300	41300	41300	41300	0
95	20240911	165700	2324563150	41300	41300	41300	41300	0
96	20240911	165600	2324563150	41300	41300	41300	41300	0
97	20240911	165500	2324563150	41300	41300	41300	41300	0
98	20240911	165400	2324563150	41300	41300	41300	41300	0
99	20240911	165300	2324563150	41300	41300	41300	41300	0
100	20240911	165200	2324563150	41300	41300	41300	41300	0
101	20240911	165100	2324563150	41300	41300	41300	41300	0
102	20240911	165000	2324563150	41300	41300	41300	41300	0
103	20240911	164900	2324563150	41300	41300	41300	41300	0
104	20240911	164800	2324563150	41300	41300	41300	41300	0
105	20240911	164700	2324563150	41300	41300	41300	41300	0
106	20240911	164600	2324563150	41300	41300	41300	41300	0
107	20240911	164500	2324563150	41300	41300	41300	41300	0
108	20240911	164400	2324563150	41300	41300	41300	41300	0
109	20240911	164300	2324563150	41300	41300	41300	41300	0
110	20240911	164200	2324563150	41300	41300	41300	41300	0
111	20240911	164100	2324563150	41300	41300	41300	41300	0
112	20240911	164000	2324563150	41300	41300	41300	41300	0
113	20240911	163900	2324563150	41300	41300	41300	41300	0
114	20240911	163800	2324563150	41300	41300	41300	41300	0
115	20240911	163700	2324563150	41300	41300	41300	41300	0
116	20240911	163600	2324563150	41300	41300	41300	41300	0
117	20240911	163500	2324563150	41300	41300	41300	41300	0
118	20240911	163400	2324563150	41300	41300	41300	41300	0
119	20240911	163300	2324563150	41300	41300	41300	41300	0
120	20240911	163200	2324563150	41300	41300	41300	41300	0
121	20240911	163100	2324563150	41300	41300	41300	41300	0
122	20240911	163000	2324563150	41300	41300	41300	41300	1240
123	20240911	162900	2324563150	41300	41300	41300	41300	0
124	20240911	162800	2324563150	41300	41300	41300	41300	0
125	20240911	162700	2324563150	41300	41300	41300	41300	0
126	20240911	162600	2324563150	41300	41300	41300	41300	0
127	20240911	162500	2324563150	41300	41300	41300	41300	0
128	20240911	162400	2324563150	41300	41300	41300	41300	0
129	20240911	162300	2324563150	41300	41300	41300	41300	0
130	20240911	162200	2324563150	41300	41300	41300	41300	0
131	20240911	162100	2324563150	41300	41300	41300	41300	0
132	20240911	162000	2324563150	41300	41300	41300	41300	0
133	20240911	161900	2324563150	41300	41300	41300	41300	0
134	20240911	161800	2324563150	41300	41300	41300	41300	0
135	20240911	161700	2324563150	41300	41300	41300	41300	0
136	20240911	161600	2324563150	41300	41300	41300	41300	0
137	20240911	161500	2324563150	41300	41300	41300	41300	0
138	20240911	161400	2324563150	41300	41300	41300	41300	0
139	20240911	161300	2324563150	41300	41300	41300	41300	0
140	20240911	161200	2324563150	41300	41300	41300	41300	0
141	20240911	161100	2324563150	41300	41300	41300	41300	0
142	20240911	161000	2324563150	41300	41300	41300	41300	0
143	20240911	160900	2324563150	41300	41300	41300	41300	0
144	20240911	160800	2324563150	41300	41300	41300	41300	0
145	20240911	160700	2324563150	41300	41300	41300	41300	0
146	20240911	160600	2324563150	41300	41300	41300	41300	0
147	20240911	160500	2324563150	41300	41300	41300	41300	0
148	20240911	160400	2324563150	41300	41300	41300	41300	0
149	20240911	160300	2324563150	41300	41300	41300	41300	0
150	20240911	160200	2324563150	41300	41300	41300	41300	0
151	20240911	160100	2324563150	41300	41300	41300	41300	0
152	20240911	160000	2324563150	41300	41300	41300	41300	1240
153	20240911	155900	2324563150	41300	41300	41300	41300	0
154	20240911	155800	2324563150	41300	41300	41300	41300	0
155	20240911	155700	2324563150	41300	41300	41300	41300	0
156	20240911	155600	2324563150	41300	41300	41300	41300	0
157	20240911	155500	2324563150	41300	41300	41300	41300	0
158	20240911	155400	2324563150	41300	41300	41300	41300	0
159	20240911	155300	2324563150	41300	41300	41300	41300	0
160	20240911	155200	2324563150	41300	41300	41300	41300	0
161	20240911	155100	2324563150	41300	41300	41300	41300	0
162	20240911	155000	2324563150	41300	41300	41300	41300	0
163	20240911	154900	2324563150	41300	41300	41300	41300	0
164	20240911	154800	2324563150	41300	41300	41300	41300	0
165	20240911	154700	2324563150	41300	41300	41300	41300	0
166	20240911	154600	2324563150	41300	41300	41300	41300	0
167	20240911	154500	2324563150	41300	41300	41300	41300	0
168	20240911	154400	2324563150	41300	41300	41300	41300	0
169	20240911	154300	2324563150	41300	41300	41300	41300	0
170	20240911	154200	2324563150	41300	41300	41300	41300	0
171	20240911	154100	2324563150	41300	41300	41300	41300	0
172	20240911	154000	2324563150	41300	41300	41300	41300	0
173	20240911	153900	2324563150	41300	41300	41300	41300	0
174	20240911	153800	2324563150	41300	41300	41300	41300	0
175	20240911	153700	2324563150	41300	41300	41300	41300	0
176	20240911	153600	2324563150	41300	41300	41300	41300	0
177	20240911	153500	2324563150	41300	41300	41300	41300	0
178	20240911	153400	2324563150	41300	41300	41300	41300	0
179	20240911	153300	2324563150	41300	41300	41300	41300	0
180	20240911	153200	2324563150	41300	41300	41300	41300	0
181	20240911	153100	2324563150	41300	41300	41300	41300	0
182	20240911	153000	2324563150	41300	41300	41300	41300	2480
183	20240911	152900	2273351150	41450	41450	41450	41450	0
184	20240911	152800	2273351150	41450	41450	41450	41450	0
185	20240911	152700	2273351150	41450	41450	41450	41450	0
186	20240911	152600	2273351150	41450	41450	41450	41450	0
187	20240911	152500	2273351150	41450	41450	41450	41450	0
188	20240911	152400	2273351150	41450	41450	41450	41450	0
189	20240911	152300	2273351150	41450	41450	41450	41450	0
190	20240911	152200	2273351150	41450	41450	41450	41450	0
191	20240911	152100	2273351150	41450	41450	41450	41450	0
192	20240911	152000	2273351150	41450	41450	41450	41450	0
193	20240911	151900	2273351150	41450	41500	41500	41300	181
194	20240911	151800	2265856250	41500	41450	41500	41400	153
195	20240911	151700	2259514550	41450	41450	41500	41450	173
196	20240911	151600	2252340300	41450	41450	41450	41450	78
197	20240911	151500	2249107200	41450	41400	41450	41400	70
198	20240911	151400	2246207850	41400	41400	41400	41400	78
199	20240911	151300	2242978650	41400	41450	41450	41350	73
200	20240911	151200	2239956350	41450	41350	41450	41350	381
201	20240911	151100	2224167250	41350	41350	41350	41350	20
202	20240911	151000	2223340250	41350	41400	41400	41350	100
203	20240911	150900	2219203200	41450	41400	41450	41400	87
204	20240911	150800	2215598950	41400	41400	41400	41400	24
205	20240911	150700	2214605350	41400	41400	41400	41400	39
206	20240911	150600	2212990750	41400	41400	41400	41350	72
207	20240911	150500	2210010900	41400	41400	41400	41350	16
208	20240911	150400	2209348550	41400	41400	41400	41400	36
209	20240911	150300	2207858150	41400	41350	41400	41350	75
210	20240911	150200	2204756800	41350	41350	41350	41350	23
211	20240911	150100	2203805750	41350	41350	41350	41350	5
212	20240911	150000	2203599000	41350	41350	41350	41350	65
213	20240911	145900	2200911250	41400	41350	41400	41350	29
214	20240911	145800	2199712050	41400	41400	41400	41400	26
215	20240911	145700	2198635650	41400	41350	41400	41300	88
216	20240911	145600	2194997800	41350	41350	41350	41350	14
217	20240911	145500	2194418900	41350	41350	41350	41350	15
218	20240911	145400	2193798650	41350	41300	41350	41300	122
219	20240911	145300	2188756150	41300	41350	41350	41300	13
220	20240911	145200	2188219100	41400	41300	41400	41300	147
221	20240911	145100	2182140200	41300	41300	41300	41300	13
222	20240911	145000	2181603300	41350	41300	41350	41300	80
223	20240911	144900	2178299250	41350	41300	41350	41300	142
224	20240911	144800	2172430150	41350	41300	41350	41300	7
225	20240911	144700	2172140850	41300	41350	41350	41300	125
226	20240911	144600	2166977250	41350	41400	41450	41350	72
227	20240911	144500	2163995950	41450	41400	41450	41400	95
228	20240911	144400	2160062200	41350	41350	41350	41350	38
229	20240911	144300	2158490900	41300	41350	41450	41300	81
230	20240911	144200	2155137000	41400	41400	41400	41400	76
231	20240911	144100	2151990600	41400	41350	41400	41350	9
232	20240911	144000	2151618250	41350	41300	41350	41300	60
233	20240911	143900	2149137950	41250	41350	41350	41250	38
234	20240911	143800	2147567200	41350	41350	41350	41300	20
235	20240911	143700	2146740250	41350	41350	41350	41350	68
236	20240911	143600	2143928450	41350	41350	41400	41350	54
237	20240911	143500	2141695300	41400	41450	41450	41400	10
238	20240911	143400	2141281250	41450	41450	41450	41400	214
239	20240911	143300	2132420150	41450	41450	41450	41450	3
240	20240911	143200	2132295800	41450	41350	41450	41350	75
241	20240911	143100	2129191350	41350	41300	41350	41300	21
242	20240911	143000	2128323800	41250	41350	41400	41250	179
243	20240911	142900	2120929900	41400	41350	41400	41300	134
244	20240911	142800	2115389900	41400	41400	41400	41400	9
245	20240911	142700	2115017300	41400	41400	41400	41400	30
246	20240911	142600	2113775300	41400	41450	41500	41400	77
247	20240911	142500	2110584900	41450	41450	41450	41450	13
248	20240911	142400	2110046050	41450	41450	41450	41400	48
249	20240911	142300	2108057100	41450	41450	41450	41450	48
250	20240911	142200	2106067500	41400	41450	41500	41400	92
251	20240911	142100	2102255150	41450	41450	41500	41450	44
252	20240911	142000	2100430300	41450	41400	41450	41400	96
253	20240911	141900	2096453100	41400	41450	41450	41400	45
254	20240911	141800	2094588350	41400	41350	41400	41350	8
255	20240911	141700	2094257400	41400	41400	41450	41350	85
256	20240911	141600	2090736600	41400	41450	41450	41350	26
257	20240911	141500	2089660400	41400	41500	41500	41400	77
258	20240911	141400	2086472050	41450	41400	41450	41350	53
259	20240911	141300	2084277750	41450	41450	41500	41350	25
260	20240911	141200	2083242150	41500	41400	41550	41400	68
261	20240911	141100	2080423100	41400	41500	41500	41350	84
262	20240911	141000	2076942050	41500	41450	41500	41450	32
263	20240911	140900	2075614100	41400	41450	41500	41400	81
264	20240911	140800	2072256000	41450	41450	41450	41400	36
265	20240911	140700	2070764900	41400	41550	41600	41400	104
266	20240911	140600	2066447850	41550	41500	41550	41450	36
267	20240911	140500	2064953200	41500	41550	41550	41500	54
268	20240911	140400	2062711150	41550	41450	41550	41450	32
269	20240911	140300	2061383650	41500	41450	41550	41400	60
270	20240911	140200	2058894550	41400	41500	41550	41400	108
271	20240911	140100	2054413250	41500	41500	41500	41500	9
272	20240911	140000	2054039750	41450	41550	41550	41450	75
273	20240911	135900	2050925100	41500	41500	41550	41500	62
274	20240911	135800	2048351700	41500	41600	41600	41500	34
275	20240911	135700	2046939450	41550	41550	41600	41450	70
276	20240911	135600	2044032800	41550	41500	41550	41450	41
277	20240911	135500	2042331550	41550	41550	41600	41500	30
278	20240911	135400	2041085300	41500	41500	41500	41400	54
279	20240911	135300	2038845350	41450	41500	41550	41450	45
280	20240911	135200	2036979200	41400	41500	41500	41400	76
281	20240911	135100	2033826550	41500	41450	41500	41450	8
282	20240911	135000	2033494600	41450	41450	41450	41400	57
283	20240911	134900	2031133800	41550	41500	41600	41500	95
284	20240911	134800	2027185650	41500	41500	41550	41450	35
285	20240911	134700	2025733050	41500	41500	41550	41450	50
286	20240911	134600	2023658550	41550	41550	41550	41450	54
287	20240911	134500	2021416000	41450	41500	41500	41450	46
288	20240911	134400	2019507400	41500	41450	41500	41450	43
289	20240911	134300	2017724800	41450	41500	41500	41450	90
290	20240911	134200	2013990700	41500	41400	41500	41400	35
291	20240911	134100	2012540000	41450	41500	41500	41350	59
292	20240911	134000	2010096550	41450	41500	41500	41450	222
293	20240911	133900	2000894350	41550	41500	41550	41450	72
294	20240911	133800	1997906800	41500	41500	41550	41450	41
295	20240911	133700	1996205200	41550	41550	41550	41500	74
296	20240911	133600	1993131050	41500	41500	41550	41450	237
297	20240911	133500	1983295600	41500	41550	41550	41450	31
298	20240911	133400	1982009450	41550	41550	41550	41500	79
299	20240911	133300	1978727350	41550	41550	41600	41550	109
300	20240911	133200	1974197800	41600	41600	41650	41550	123
301	20240911	133100	1969081050	41600	41550	41600	41550	24
302	20240911	133000	1968083450	41600	41600	41600	41600	66
303	20240911	132900	1965337850	41600	41600	41600	41550	121
304	20240911	132800	1960306400	41600	41550	41600	41500	414
305	20240911	132700	1943092550	41500	41500	41550	41500	46
306	20240911	132600	1941182150	41500	41550	41550	41500	78
307	20240911	132500	1937942750	41500	41550	41550	41500	5
308	20240911	132400	1937735050	41550	41550	41550	41500	55
309	20240911	132300	1935450850	41550	41550	41550	41500	72
310	20240911	132200	1932460000	41500	41550	41600	41500	41
311	20240911	132100	1930757000	41550	41500	41550	41500	7
312	20240911	132000	1930466250	41500	41550	41550	41450	95
313	20240911	131900	1926522400	41550	41550	41550	41500	47
314	20240911	131800	1924570250	41550	41500	41550	41500	185
315	20240911	131700	1916892600	41450	41550	41550	41400	71
316	20240911	131600	1913947200	41500	41450	41500	41450	13
317	20240911	131500	1913408250	41450	41500	41500	41450	27
318	20240911	131400	1912288050	41450	41450	41500	41350	925
319	20240911	131300	1873951850	41450	41450	41450	41450	0
320	20240911	131200	1873951850	41450	41500	41550	41450	80
321	20240911	131100	1870630000	41500	41500	41550	41450	42
322	20240911	131000	1868888200	41550	41550	41550	41500	50
323	20240911	130900	1866812450	41550	41500	41550	41500	97
324	20240911	130800	1862785100	41450	41500	41550	41450	60
325	20240911	130700	1860296200	41550	41500	41550	41500	15
326	20240911	130600	1859673500	41500	41500	41550	41450	55
327	20240911	130500	1857389250	41450	41500	41550	41450	60
328	20240911	130400	1854900000	41500	41500	41550	41450	61
329	20240911	130300	1852367500	41550	41550	41550	41450	68
330	20240911	130200	1849543500	41500	41450	41500	41450	478
331	20240911	130100	1829708150	41450	41500	41500	41400	69
332	20240911	130000	1826848500	41500	41450	41500	41400	50
333	20240911	125900	1824774300	41450	41400	41500	41400	48
334	20240911	125800	1822784950	41400	41500	41500	41400	49
335	20240911	125700	1820754650	41500	41450	41500	41400	75
336	20240911	125600	1817643050	41450	41450	41500	41450	56
337	20240911	125500	1815321300	41500	41500	41500	41450	18
338	20240911	125400	1814574800	41500	41400	41500	41400	79
339	20240911	125300	1811299100	41450	41500	41500	41400	22
340	20240911	125200	1810387400	41500	41450	41500	41450	60
341	20240911	125100	1807898100	41450	41450	41450	41400	55
342	20240911	125000	1805620250	41500	41450	41500	41400	10
343	20240911	124900	1805205550	41400	41400	41500	41400	60
344	20240911	124800	1802719500	41300	41250	41350	41250	1016
345	20240911	124700	1760759000	41250	41300	41300	41250	463
346	20240911	124600	1741637550	41300	41400	41400	41300	73
347	20240911	124500	1738617500	41400	41400	41400	41400	23
348	20240911	124400	1737665300	41400	41450	41500	41400	63
349	20240911	124300	1735052950	41450	41350	41450	41350	155
350	20240911	124200	1728635850	41300	41400	41400	41300	130
351	20240911	124100	1723260950	41400	41350	41400	41350	21
352	20240911	124000	1722391850	41400	41400	41400	41300	59
353	20240911	123900	1719950150	41400	41300	41400	41300	65
354	20240911	123800	1717264700	41250	41350	41400	41250	72
355	20240911	123700	1714291300	41350	41300	41350	41250	151
356	20240911	123600	1708053000	41250	41300	41300	41250	32
357	20240911	123500	1706731850	41300	41450	41450	41300	33
358	20240911	123400	1705366800	41450	41400	41450	41300	110
359	20240911	123300	1700815400	41450	41450	41450	41400	45
360	20240911	123200	1698951350	41400	41400	41450	41400	83
361	20240911	123100	1695511950	41450	41450	41450	41450	1
362	20240911	123000	1695470500	41450	41450	41450	41400	55
363	20240911	122900	1693190800	41450	41450	41500	41450	42
364	20240911	122800	1691448800	41450	41500	41500	41450	11
365	20240911	122700	1690992600	41400	41500	41500	41400	72
366	20240911	122600	1688007600	41500	41500	41550	41500	83
367	20240911	122500	1684562600	41500	41500	41500	41400	48
368	20240911	122400	1682571450	41550	41550	41550	41500	40
369	20240911	122300	1680910900	41550	41600	41600	41500	64
370	20240911	122200	1678250400	41550	41550	41600	41550	23
371	20240911	122100	1677294050	41450	41500	41550	41450	41
372	20240911	122000	1675592300	41500	41600	41600	41500	67
373	20240911	121900	1672808300	41550	41450	41550	41400	11
374	20240911	121800	1672352650	41500	41600	41600	41450	37
375	20240911	121700	1670817550	41600	41450	41600	41450	54
376	20240911	121600	1668573350	41450	41450	41450	41450	9
377	20240911	121500	1668200300	41500	41550	41550	41500	38
378	20240911	121400	1666622800	41550	41500	41550	41500	61
379	20240911	121300	1664088450	41550	41500	41550	41450	13
380	20240911	121200	1663549100	41450	41550	41600	41450	109
381	20240911	121100	1659020950	41500	41500	41500	41500	12
382	20240911	121000	1658522950	41450	41500	41550	41450	17
383	20240911	120900	1657817200	41500	41550	41550	41450	83
384	20240911	120800	1654370750	41500	41500	41500	41450	28
385	20240911	120700	1653209350	41550	41500	41550	41500	25
386	20240911	120600	1652170700	41550	41550	41600	41450	85
387	20240911	120500	1648638300	41550	41550	41550	41550	2
388	20240911	120400	1648555200	41500	41500	41550	41500	26
389	20240911	120300	1647475750	41500	41550	41600	41500	54
390	20240911	120200	1645230600	41550	41550	41600	41500	64
391	20240911	120100	1642571200	41500	41500	41500	41500	10
392	20240911	120000	1642156200	41550	41500	41550	41450	54
393	20240911	115900	1639915850	41500	41500	41500	41500	20
394	20240911	115800	1639085850	41550	41550	41550	41550	38
395	20240911	115700	1637506950	41600	41550	41600	41550	84
396	20240911	115600	1634016200	41550	41500	41550	41500	15
397	20240911	115500	1633393450	41500	41500	41550	41500	14
398	20240911	115400	1632812200	41550	41500	41550	41450	43
399	20240911	115300	1631027800	41450	41450	41500	41450	50
400	20240911	115200	1628954050	41500	41500	41550	41400	75
401	20240911	115100	1625840850	41450	41500	41550	41450	180
402	20240911	115000	1618371300	41500	41550	41550	41500	9
403	20240911	114900	1617997750	41550	41450	41550	41450	86
404	20240911	114800	1614427600	41450	41500	41500	41450	17
405	20240911	114700	1613722900	41550	41500	41550	41450	66
406	20240911	114600	1610984650	41500	41450	41500	41450	47
407	20240911	114500	1609034300	41450	41550	41550	41450	57
408	20240911	114400	1606669500	41550	41550	41550	41500	29
409	20240911	114300	1605464600	41500	41500	41550	41450	38
410	20240911	114200	1603887750	41450	41450	41500	41450	61
411	20240911	114100	1601357200	41450	41450	41500	41400	21
412	20240911	114000	1600487000	41500	41450	41500	41400	58
413	20240911	113900	1598080850	41450	41450	41500	41400	58
414	20240911	113800	1595676250	41450	41450	41450	41450	11
415	20240911	113700	1595220300	41450	41450	41450	41400	60
416	20240911	113600	1592734550	41350	41450	41500	41350	51
417	20240911	113500	1590623950	41500	41450	41500	41450	29
418	20240911	113400	1589420800	41450	41350	41450	41350	64
419	20240911	113300	1586768850	41350	41450	41450	41350	57
420	20240911	113200	1584410050	41450	41400	41450	41350	77
421	20240911	113100	1581221000	41400	41350	41400	41350	70
422	20240911	113000	1578323700	41400	41400	41450	41400	31
423	20240911	112900	1577040250	41450	41350	41450	41350	102
424	20240911	112800	1572817850	41350	41350	41400	41350	52
425	20240911	112700	1570667600	41400	41400	41400	41350	37
426	20240911	112600	1569136100	41350	41350	41400	41350	65
427	20240911	112500	1566446250	41400	41350	41400	41350	37
428	20240911	112400	1564915900	41400	41400	41400	41400	48
429	20240911	112300	1562928700	41450	41500	41500	41400	58
430	20240911	112200	1560524650	41450	41450	41500	41450	70
431	20240911	112100	1557621850	41500	41450	41500	41450	36
432	20240911	112000	1556128550	41450	41350	41500	41350	426
433	20240911	111900	1538475750	41350	41400	41400	41350	44
434	20240911	111800	1536655050	41400	41400	41400	41400	80
435	20240911	111700	1533343050	41400	41350	41400	41350	89
436	20240911	111600	1529659450	41400	41450	41450	41400	27
437	20240911	111500	1528541350	41400	41450	41450	41400	45
438	20240911	111400	1526677000	41450	41300	41450	41300	128
439	20240911	111300	1521379150	41350	41350	41350	41300	81
440	20240911	111200	1518031450	41350	41200	41350	41200	442
441	20240911	111100	1499795100	41200	41250	41250	41150	56
442	20240911	111000	1497488350	41250	41200	41350	41200	1504
443	20240911	110900	1435457800	41200	41150	41200	41150	100
444	20240911	110800	1431338400	41150	41150	41150	41100	58
445	20240911	110700	1428952150	41200	41150	41200	41100	141
446	20240911	110600	1423146800	41200	41150	41200	41150	57
447	20240911	110500	1420798450	41150	41150	41200	41100	151
448	20240911	110400	1414587200	41150	41150	41150	41100	69
449	20240911	110300	1411749100	41150	41100	41150	41100	84
450	20240911	110200	1408293400	41100	41050	41100	41050	64
451	20240911	110100	1405663400	41100	41100	41150	41050	55
452	20240911	110000	1403403050	41150	41050	41150	41050	79
453	20240911	105900	1400153850	41100	41100	41150	41100	50
454	20240911	105800	1398097550	41100	41150	41150	41050	106
455	20240911	105700	1393739400	41150	41100	41150	41100	127
456	20240911	105600	1388516400	41100	41050	41100	41050	35
457	20240911	105500	1387078700	41050	41100	41100	41050	35
458	20240911	105400	1385640850	41100	41050	41100	41050	57
459	20240911	105300	1383299000	41100	41050	41100	41050	21
460	20240911	105200	1382436550	41100	41050	41100	41050	91
461	20240911	105100	1378699500	41050	41050	41050	41000	15
462	20240911	105000	1378084200	41050	41000	41050	41000	6
463	20240911	104900	1377838000	41050	41050	41050	41000	126
464	20240911	104800	1372666800	41050	41050	41100	41050	222
465	20240911	104700	1363552600	41100	41100	41100	41050	15
466	20240911	104600	1362936300	41050	41150	41150	41000	166
467	20240911	104500	1356116800	41150	41150	41150	41100	36
468	20240911	104400	1354635550	41150	41100	41150	41000	14
469	20240911	104300	1354060600	41100	41100	41100	41000	81
470	20240911	104200	1350733500	41100	41000	41150	41000	294
471	20240911	104100	1338674450	40950	40950	41000	40950	36
472	20240911	104000	1337199350	41000	40900	41000	40850	155
473	20240911	103900	1330861850	40950	40950	40950	40900	36
474	20240911	103800	1329388100	40900	40950	40950	40900	78
475	20240911	103700	1326197400	40950	40900	40950	40900	107
476	20240911	103600	1321817150	40900	40850	40900	40850	23
477	20240911	103500	1320876600	40800	40800	40800	40800	441
478	20240911	103400	1302883800	40800	40900	40900	40750	413
479	20240911	103300	1286030200	40900	40950	40950	40900	116
480	20240911	103200	1281283100	40950	40950	41000	40950	34
481	20240911	103100	1279889600	40950	40950	40950	40900	31
482	20240911	103000	1278621300	40900	40800	40950	40800	1801
483	20240911	102900	1204989600	40800	40900	40900	40800	3214
484	20240911	102800	1073803450	40950	41000	41000	40950	97
485	20240911	102700	1069831100	41000	41050	41050	41000	266
486	20240911	102600	1058922550	41050	41050	41050	41050	36
487	20240911	102500	1057444750	41050	41100	41100	41050	39
488	20240911	102400	1055843450	41100	41050	41100	41050	338
489	20240911	102300	1041968050	41100	41100	41100	41100	1017
490	20240911	102200	1000169350	41150	41200	41200	41150	195
491	20240911	102100	992144800	41200	41200	41200	41150	6
492	20240911	102000	991897650	41150	41150	41200	41150	15
493	20240911	101900	991280350	41150	41150	41150	41150	47
494	20240911	101800	989346300	41150	41150	41150	41100	254
495	20240911	101700	978894550	41150	41150	41150	41100	314
496	20240911	101600	965973500	41150	41200	41200	41150	129
497	20240911	101500	960660350	41200	41150	41200	41150	263
498	20240911	101400	949836400	41100	41050	41100	41050	82
499	20240911	101300	946466350	41050	41050	41050	41050	160
500	20240911	101200	939898350	41100	41000	41100	41000	70
501	20240911	101100	937025250	41000	41000	41000	40950	40
502	20240911	101000	935385700	40950	41000	41000	40950	233
503	20240911	100900	925833850	41000	41050	41050	41000	15
504	20240911	100800	925218450	40950	40900	41050	40900	32
505	20240911	100700	923908550	40900	40950	40950	40850	1307
506	20240911	100600	870502700	41000	40900	41000	40850	23
507	20240911	100500	869562000	40850	41000	41050	40800	3790
508	20240911	100400	714507350	41000	41150	41150	41000	610
509	20240911	100300	689442550	41150	41100	41150	41100	16
510	20240911	100200	688784900	41100	41150	41150	41100	83
511	20240911	100100	685371850	41150	41100	41250	41050	295
512	20240911	100000	673231050	41100	41150	41150	41050	124
513	20240911	095900	668133400	41100	41050	41100	41050	50
514	20240911	095800	666079900	41100	41100	41100	41100	9
515	20240911	095700	665710000	41050	41000	41050	41000	86
516	20240911	095600	662183800	41000	41100	41150	41000	2562
517	20240911	095500	556960900	41100	41150	41150	41100	302
518	20240911	095400	544548000	41150	41300	41300	41150	1549
519	20240911	095300	480660350	41300	41300	41300	41300	28
520	20240911	095200	479503950	41300	41350	41350	41300	16
521	20240911	095100	478842800	41350	41350	41350	41300	24
522	20240911	095000	477850500	41300	41250	41350	41250	54
523	20240911	094900	475620700	41300	41250	41300	41250	123
524	20240911	094800	470541300	41250	41250	41250	41250	0
525	20240911	094700	470541300	41250	41200	41250	41150	75
526	20240911	094600	467452650	41150	41200	41200	41150	204
527	20240911	094500	459056200	41150	41250	41250	41150	381
528	20240911	094400	443370800	41250	41400	41450	41250	3384
529	20240911	094300	303438400	41450	41450	41450	41450	158
530	20240911	094200	296889300	41500	41500	41500	41500	21
531	20240911	094100	296017800	41500	41500	41500	41500	30
532	20240911	094000	294772800	41500	41500	41500	41500	8
533	20240911	093900	294440800	41500	41600	41600	41500	479
534	20240911	093800	274544500	41600	41600	41600	41600	31
535	20240911	093700	273254900	41600	41600	41600	41600	0
536	20240911	093600	273254900	41600	41600	41600	41600	56
537	20240911	093500	270925300	41600	41600	41650	41600	101
538	20240911	093400	266722900	41600	41600	41600	41600	41
539	20240911	093300	265017300	41550	41550	41550	41550	67
540	20240911	093200	262233450	41550	41500	41600	41450	327
541	20240911	093100	248648750	41550	41500	41550	41450	8
542	20240911	093000	248316950	41500	41500	41550	41500	26
543	20240911	092900	247237650	41450	41550	41550	41450	37
544	20240911	092800	245702350	41550	41500	41550	41500	13
545	20240911	092700	245162500	41500	41400	41500	41400	189
546	20240911	092600	237326200	41450	41650	41650	41450	1140
547	20240911	092500	189879700	41700	41700	41700	41700	5
548	20240911	092400	189671200	41700	41700	41700	41700	0
549	20240911	092300	189671200	41700	41700	41700	41700	29
550	20240911	092200	188461900	41700	41600	41750	41600	324
551	20240911	092100	174967200	41600	41600	41600	41600	25
552	20240911	092000	173927200	41600	41500	41600	41500	176
553	20240911	091900	166614000	41500	41500	41500	41500	6
554	20240911	091800	166365000	41450	41450	41450	41450	2
555	20240911	091700	166282100	41450	41450	41450	41450	1
556	20240911	091600	166240650	41450	41450	41450	41450	11
557	20240911	091500	165784700	41450	41400	41450	41300	884
558	20240911	091400	129229600	41400	41400	41400	41350	36
559	20240911	091300	127739250	41350	41350	41500	41350	299
560	20240911	091200	115367650	41400	41300	41400	41300	40
561	20240911	091100	113713200	41300	41250	41350	41250	46
562	20240911	091000	111813600	41350	41300	41350	41250	52
563	20240911	090900	109665850	41300	41400	41500	41300	625
564	20240911	090800	83810700	41400	41350	41400	41300	57
565	20240911	090700	81453550	41350	41450	41450	41350	300
566	20240911	090600	69030900	41500	41700	41700	41500	609
567	20240911	090500	43704250	41700	41700	41700	41700	21
568	20240911	090400	42828550	41700	41650	41700	41650	31
569	20240911	090300	41536350	41650	41700	41700	41650	133
570	20240911	090200	35990800	41650	41700	41700	41650	16
571	20240911	090100	35323700	41700	41750	41750	41650	108
572	20240911	090000	30821150	41700	41650	41700	41650	740