KissMeData/000210/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183000	8383543900	41650	41650	41650	41650	4004
3	20230913	182900	8383543900	41650	41650	41650	41650	0
4	20230913	182800	8383543900	41650	41650	41650	41650	0
5	20230913	182700	8383543900	41650	41650	41650	41650	0
6	20230913	182600	8383543900	41650	41650	41650	41650	0
7	20230913	182500	8383543900	41650	41650	41650	41650	0
8	20230913	182400	8383543900	41650	41650	41650	41650	0
9	20230913	182300	8383543900	41650	41650	41650	41650	0
10	20230913	182200	8383543900	41650	41650	41650	41650	0
11	20230913	182100	8383543900	41650	41650	41650	41650	0
12	20230913	182000	8383543900	41650	41650	41650	41650	0
13	20230913	181900	8383543900	41650	41650	41650	41650	0
14	20230913	181800	8383543900	41650	41650	41650	41650	0
15	20230913	181700	8383543900	41650	41650	41650	41650	0
16	20230913	181600	8383543900	41650	41650	41650	41650	0
17	20230913	181500	8383543900	41650	41650	41650	41650	0
18	20230913	181400	8383543900	41650	41650	41650	41650	0
19	20230913	181300	8383543900	41650	41650	41650	41650	0
20	20230913	181200	8383543900	41650	41650	41650	41650	0
21	20230913	181100	8383543900	41650	41650	41650	41650	0
22	20230913	181000	8383543900	41650	41650	41650	41650	0
23	20230913	180900	8383543900	41650	41650	41650	41650	0
24	20230913	180800	8383543900	41650	41650	41650	41650	0
25	20230913	180700	8383543900	41650	41650	41650	41650	0
26	20230913	180600	8383543900	41650	41650	41650	41650	0
27	20230913	180500	8383543900	41650	41650	41650	41650	0
28	20230913	180400	8383543900	41650	41650	41650	41650	0
29	20230913	180300	8383543900	41650	41650	41650	41650	0
30	20230913	180200	8383543900	41650	41650	41650	41650	0
31	20230913	180100	8383543900	41650	41650	41650	41650	0
32	20230913	180000	8383543900	41650	41650	41650	41650	4004
33	20230913	175900	8383543900	41650	41650	41650	41650	0
34	20230913	175800	8383543900	41650	41650	41650	41650	0
35	20230913	175700	8383543900	41650	41650	41650	41650	0
36	20230913	175600	8383543900	41650	41650	41650	41650	0
37	20230913	175500	8383543900	41650	41650	41650	41650	0
38	20230913	175400	8383543900	41650	41650	41650	41650	0
39	20230913	175300	8383543900	41650	41650	41650	41650	0
40	20230913	175200	8383543900	41650	41650	41650	41650	0
41	20230913	175100	8383543900	41650	41650	41650	41650	0
42	20230913	175000	8383543900	41650	41650	41650	41650	0
43	20230913	174900	8383543900	41650	41650	41650	41650	0
44	20230913	174800	8383543900	41650	41650	41650	41650	0
45	20230913	174700	8383543900	41650	41650	41650	41650	0
46	20230913	174600	8383543900	41650	41650	41650	41650	0
47	20230913	174500	8383543900	41650	41650	41650	41650	0
48	20230913	174400	8383543900	41650	41650	41650	41650	0
49	20230913	174300	8383543900	41650	41650	41650	41650	0
50	20230913	174200	8383543900	41650	41650	41650	41650	0
51	20230913	174100	8383543900	41650	41650	41650	41650	0
52	20230913	174000	8383543900	41650	41650	41650	41650	0
53	20230913	173900	8383543900	41650	41650	41650	41650	0
54	20230913	173800	8383543900	41650	41650	41650	41650	0
55	20230913	173700	8383543900	41650	41650	41650	41650	0
56	20230913	173600	8383543900	41650	41650	41650	41650	0
57	20230913	173500	8383543900	41650	41650	41650	41650	0
58	20230913	173400	8383543900	41650	41650	41650	41650	0
59	20230913	173300	8383543900	41650	41650	41650	41650	0
60	20230913	173200	8383543900	41650	41650	41650	41650	0
61	20230913	173100	8383543900	41650	41650	41650	41650	0
62	20230913	173000	8383543900	41650	41650	41650	41650	4004
63	20230913	172900	8383543900	41650	41650	41650	41650	0
64	20230913	172800	8383543900	41650	41650	41650	41650	0
65	20230913	172700	8383543900	41650	41650	41650	41650	0
66	20230913	172600	8383543900	41650	41650	41650	41650	0
67	20230913	172500	8383543900	41650	41650	41650	41650	0
68	20230913	172400	8383543900	41650	41650	41650	41650	0
69	20230913	172300	8383543900	41650	41650	41650	41650	0
70	20230913	172200	8383543900	41650	41650	41650	41650	0
71	20230913	172100	8383543900	41650	41650	41650	41650	0
72	20230913	172000	8383543900	41650	41650	41650	41650	0
73	20230913	171900	8383543900	41650	41650	41650	41650	0
74	20230913	171800	8383543900	41650	41650	41650	41650	0
75	20230913	171700	8383543900	41650	41650	41650	41650	0
76	20230913	171600	8383543900	41650	41650	41650	41650	0
77	20230913	171500	8383543900	41650	41650	41650	41650	0
78	20230913	171400	8383543900	41650	41650	41650	41650	0
79	20230913	171300	8383543900	41650	41650	41650	41650	0
80	20230913	171200	8383543900	41650	41650	41650	41650	0
81	20230913	171100	8383543900	41650	41650	41650	41650	0
82	20230913	171000	8383543900	41650	41650	41650	41650	0
83	20230913	170900	8383543900	41650	41650	41650	41650	0
84	20230913	170800	8383543900	41650	41650	41650	41650	0
85	20230913	170700	8383543900	41650	41650	41650	41650	0
86	20230913	170600	8383543900	41650	41650	41650	41650	0
87	20230913	170500	8383543900	41650	41650	41650	41650	0
88	20230913	170400	8383543900	41650	41650	41650	41650	0
89	20230913	170300	8383543900	41650	41650	41650	41650	0
90	20230913	170200	8383543900	41650	41650	41650	41650	0
91	20230913	170100	8383543900	41650	41650	41650	41650	0
92	20230913	170000	8383543900	41650	41650	41650	41650	4004
93	20230913	165900	8383543900	41650	41650	41650	41650	0
94	20230913	165800	8383543900	41650	41650	41650	41650	0
95	20230913	165700	8383543900	41650	41650	41650	41650	0
96	20230913	165600	8383543900	41650	41650	41650	41650	0
97	20230913	165500	8383543900	41650	41650	41650	41650	0
98	20230913	165400	8383543900	41650	41650	41650	41650	0
99	20230913	165300	8383543900	41650	41650	41650	41650	0
100	20230913	165200	8383543900	41650	41650	41650	41650	0
101	20230913	165100	8383543900	41650	41650	41650	41650	0
102	20230913	165000	8383543900	41650	41650	41650	41650	0
103	20230913	164900	8383543900	41650	41650	41650	41650	0
104	20230913	164800	8383543900	41650	41650	41650	41650	0
105	20230913	164700	8383543900	41650	41650	41650	41650	0
106	20230913	164600	8383543900	41650	41650	41650	41650	0
107	20230913	164500	8383543900	41650	41650	41650	41650	0
108	20230913	164400	8383543900	41650	41650	41650	41650	0
109	20230913	164300	8383543900	41650	41650	41650	41650	0
110	20230913	164200	8383543900	41650	41650	41650	41650	0
111	20230913	164100	8383543900	41650	41650	41650	41650	0
112	20230913	164000	8383543900	41650	41650	41650	41650	0
113	20230913	163900	8383543900	41650	41650	41650	41650	0
114	20230913	163800	8383543900	41650	41650	41650	41650	0
115	20230913	163700	8383543900	41650	41650	41650	41650	0
116	20230913	163600	8383543900	41650	41650	41650	41650	0
117	20230913	163500	8383543900	41650	41650	41650	41650	0
118	20230913	163400	8383543900	41650	41650	41650	41650	0
119	20230913	163300	8383543900	41650	41650	41650	41650	0
120	20230913	163200	8383543900	41650	41650	41650	41650	0
121	20230913	163100	8383543900	41650	41650	41650	41650	0
122	20230913	163000	8383543900	41650	41650	41650	41650	4004
123	20230913	162900	8383543900	41650	41650	41650	41650	0
124	20230913	162800	8383543900	41650	41650	41650	41650	0
125	20230913	162700	8383543900	41650	41650	41650	41650	0
126	20230913	162600	8383543900	41650	41650	41650	41650	0
127	20230913	162500	8383543900	41650	41650	41650	41650	0
128	20230913	162400	8383543900	41650	41650	41650	41650	0
129	20230913	162300	8383543900	41650	41650	41650	41650	0
130	20230913	162200	8383543900	41650	41650	41650	41650	0
131	20230913	162100	8383543900	41650	41650	41650	41650	0
132	20230913	162000	8383543900	41650	41650	41650	41650	0
133	20230913	161900	8383543900	41650	41650	41650	41650	0
134	20230913	161800	8383543900	41650	41650	41650	41650	0
135	20230913	161700	8383543900	41650	41650	41650	41650	0
136	20230913	161600	8383543900	41650	41650	41650	41650	0
137	20230913	161500	8383543900	41650	41650	41650	41650	0
138	20230913	161400	8383543900	41650	41650	41650	41650	0
139	20230913	161300	8383543900	41650	41650	41650	41650	0
140	20230913	161200	8383543900	41650	41650	41650	41650	0
141	20230913	161100	8383543900	41650	41650	41650	41650	0
142	20230913	161000	8383543900	41650	41650	41650	41650	0
143	20230913	160900	8383543900	41650	41650	41650	41650	0
144	20230913	160800	8383543900	41650	41650	41650	41650	0
145	20230913	160700	8383543900	41650	41650	41650	41650	0
146	20230913	160600	8383543900	41650	41650	41650	41650	0
147	20230913	160500	8383543900	41650	41650	41650	41650	0
148	20230913	160400	8383543900	41650	41650	41650	41650	0
149	20230913	160300	8383543900	41650	41650	41650	41650	0
150	20230913	160200	8383543900	41650	41650	41650	41650	0
151	20230913	160100	8383543900	41650	41650	41650	41650	0
152	20230913	160000	8383543900	41650	41650	41650	41650	4004
153	20230913	155900	8383543900	41650	41650	41650	41650	0
154	20230913	155800	8383543900	41650	41650	41650	41650	0
155	20230913	155700	8383543900	41650	41650	41650	41650	0
156	20230913	155600	8383543900	41650	41650	41650	41650	0
157	20230913	155500	8383543900	41650	41650	41650	41650	0
158	20230913	155400	8383543900	41650	41650	41650	41650	0
159	20230913	155300	8383543900	41650	41650	41650	41650	0
160	20230913	155200	8383543900	41650	41650	41650	41650	0
161	20230913	155100	8383543900	41650	41650	41650	41650	0
162	20230913	155000	8383543900	41650	41650	41650	41650	0
163	20230913	154900	8383543900	41650	41650	41650	41650	0
164	20230913	154800	8383543900	41650	41650	41650	41650	0
165	20230913	154700	8383543900	41650	41650	41650	41650	0
166	20230913	154600	8383543900	41650	41650	41650	41650	0
167	20230913	154500	8383543900	41650	41650	41650	41650	0
168	20230913	154400	8383543900	41650	41650	41650	41650	0
169	20230913	154300	8383543900	41650	41650	41650	41650	0
170	20230913	154200	8383543900	41650	41650	41650	41650	0
171	20230913	154100	8383543900	41650	41650	41650	41650	0
172	20230913	154000	8383543900	41650	41650	41650	41650	0
173	20230913	153900	8383543900	41650	41650	41650	41650	0
174	20230913	153800	8383543900	41650	41650	41650	41650	0
175	20230913	153700	8383543900	41650	41650	41650	41650	0
176	20230913	153600	8383543900	41650	41650	41650	41650	0
177	20230913	153500	8383543900	41650	41650	41650	41650	0
178	20230913	153400	8383543900	41650	41650	41650	41650	0
179	20230913	153300	8383543900	41650	41650	41650	41650	0
180	20230913	153200	8383543900	41650	41650	41650	41650	0
181	20230913	153100	8383543900	41650	41650	41650	41650	0
182	20230913	153000	8383543900	41650	41650	41650	41650	8008
183	20230913	152900	8216777300	41650	41650	41650	41650	0
184	20230913	152800	8216777300	41650	41650	41650	41650	0
185	20230913	152700	8216777300	41650	41650	41650	41650	0
186	20230913	152600	8216777300	41650	41650	41650	41650	0
187	20230913	152500	8216777300	41650	41650	41650	41650	0
188	20230913	152400	8216777300	41650	41650	41650	41650	0
189	20230913	152300	8216777300	41650	41650	41650	41650	0
190	20230913	152200	8216777300	41650	41650	41650	41650	0
191	20230913	152100	8216777300	41650	41650	41650	41650	0
192	20230913	152000	8216777300	41650	41650	41650	41650	0
193	20230913	151900	8216777300	41650	41600	41650	41550	1034
194	20230913	151800	8173760900	41550	41500	41600	41450	660
195	20230913	151700	8146362600	41500	41450	41500	41450	249
196	20230913	151600	8136031000	41450	41500	41500	41450	236
197	20230913	151500	8126248650	41450	41500	41500	41450	154
198	20230913	151400	8119864900	41450	41450	41500	41450	145
199	20230913	151300	8113854600	41450	41450	41500	41450	275
200	20230913	151200	8102449450	41450	41450	41500	41400	667
201	20230913	151100	8074803500	41500	41450	41500	41450	200
202	20230913	151000	8066511000	41450	41500	41500	41450	305
203	20230913	150900	8053868550	41450	41450	41500	41450	249
204	20230913	150800	8043542300	41450	41450	41500	41400	838
205	20230913	150700	8008800400	41400	41300	41450	41300	817
206	20230913	150600	7975009950	41300	41450	41500	41300	2564
207	20230913	150500	7868908800	41450	41450	41500	41450	872
208	20230913	150400	7832763100	41450	41500	41550	41450	1033
209	20230913	150300	7789902150	41500	41550	41550	41500	243
210	20230913	150200	7779816500	41500	41500	41600	41500	456
211	20230913	150100	7760876100	41550	41600	41600	41500	960
212	20230913	150000	7720989500	41600	41650	41650	41600	491
213	20230913	145900	7700558050	41650	41700	41700	41600	505
214	20230913	145800	7679527750	41700	41700	41700	41650	285
215	20230913	145700	7667652100	41650	41650	41700	41600	621
216	20230913	145600	7641787100	41650	41700	41700	41600	369
217	20230913	145500	7626411950	41600	41650	41700	41600	1432
218	20230913	145400	7566770950	41650	41600	41650	41600	273
219	20230913	145300	7555412900	41550	41550	41600	41550	884
220	20230913	145200	7518652900	41550	41550	41550	41500	347
221	20230913	145100	7504235600	41500	41550	41550	41500	196
222	20230913	145000	7496092450	41550	41500	41550	41500	331
223	20230913	144900	7482340300	41550	41550	41600	41500	343
224	20230913	144800	7468088700	41550	41550	41600	41550	257
225	20230913	144700	7457403700	41550	41600	41600	41500	397
226	20230913	144600	7440900850	41550	41550	41600	41550	212
227	20230913	144500	7432086350	41550	41600	41650	41550	997
228	20230913	144400	7390612350	41650	41550	41650	41550	466
229	20230913	144300	7371215400	41600	41550	41600	41550	764
230	20230913	144200	7339434000	41600	41550	41600	41550	194
231	20230913	144100	7331365500	41550	41500	41550	41500	339
232	20230913	144000	7317283850	41500	41550	41550	41350	594
233	20230913	143900	7292645850	41550	41400	41550	41350	1457
234	20230913	143800	7232257300	41500	41550	41550	41450	523
235	20230913	143700	7210549700	41500	41550	41550	41500	249
236	20230913	143600	7200206100	41550	41550	41550	41500	292
237	20230913	143500	7188080450	41500	41600	41600	41500	216
238	20230913	143400	7179105550	41600	41600	41600	41450	143
239	20230913	143300	7173157000	41600	41450	41600	41450	759
240	20230913	143200	7141624800	41450	41600	41600	41450	1165
241	20230913	143100	7093260400	41600	41550	41600	41550	218
242	20230913	143000	7084201550	41550	41550	41550	41500	266
243	20230913	142900	7073155150	41550	41550	41550	41500	176
244	20230913	142800	7065842700	41550	41550	41550	41500	251
245	20230913	142700	7055413800	41550	41550	41550	41500	460
246	20230913	142600	7036301950	41550	41550	41550	41500	208
247	20230913	142500	7027659750	41550	41500	41550	41500	148
248	20230913	142400	7021511500	41500	41500	41550	41400	350
249	20230913	142300	7006990600	41500	41550	41550	41400	328
250	20230913	142200	6993375050	41500	41550	41550	41500	151
251	20230913	142100	6987101100	41500	41550	41550	41500	348
252	20230913	142000	6972645900	41550	41550	41550	41500	150
253	20230913	141900	6966413450	41550	41500	41550	41450	119
254	20230913	141800	6961473150	41550	41500	41550	41450	458
255	20230913	141700	6942465700	41500	41500	41550	41500	181
256	20230913	141600	6934948000	41550	41550	41550	41500	634
257	20230913	141500	6908634750	41550	41500	41550	41500	409
258	20230913	141400	6891651350	41550	41500	41550	41500	331
259	20230913	141300	6877905600	41550	41500	41550	41500	181
260	20230913	141200	6870391000	41550	41550	41550	41450	506
261	20230913	141100	6849383300	41500	41550	41600	41450	779
262	20230913	141000	6817045250	41600	41600	41600	41550	268
263	20230913	140900	6805899750	41600	41600	41600	41550	190
264	20230913	140800	6797995800	41600	41550	41600	41550	215
265	20230913	140700	6789054800	41600	41650	41650	41550	252
266	20230913	140600	6778569300	41600	41600	41650	41550	577
267	20230913	140500	6754543750	41600	41550	41650	41500	508
268	20230913	140400	6733445750	41550	41600	41600	41500	301
269	20230913	140300	6720926600	41600	41550	41600	41550	231
270	20230913	140200	6711321950	41600	41600	41650	41550	278
271	20230913	140100	6699755350	41600	41550	41650	41500	328
272	20230913	140000	6686126800	41550	41550	41550	41500	181
273	20230913	135900	6678607700	41550	41550	41550	41450	461
274	20230913	135800	6659469650	41500	41650	41650	41300	4958
275	20230913	135700	6453558950	41650	41600	41650	41550	521
276	20230913	135600	6431889000	41650	41650	41650	41550	565
277	20230913	135500	6408363150	41650	41350	41700	41350	6659
278	20230913	135400	6132032600	41300	41350	41350	41300	293
279	20230913	135300	6119917100	41350	41350	41350	41300	274
280	20230913	135200	6108587400	41350	41350	41350	41300	362
281	20230913	135100	6093619150	41350	41350	41350	41300	519
282	20230913	135000	6072158550	41350	41350	41350	41300	427
283	20230913	134900	6054505250	41350	41250	41350	41250	561
284	20230913	134800	6031333650	41300	41300	41300	41250	260
285	20230913	134700	6020596350	41300	41300	41300	41250	239
286	20230913	134600	6010725950	41300	41300	41300	41300	414
287	20230913	134500	5993627750	41300	41300	41300	41250	235
288	20230913	134400	5983922300	41300	41250	41300	41250	505
289	20230913	134300	5963073600	41250	41250	41250	41200	338
290	20230913	134200	5949132600	41250	41250	41250	41200	226
291	20230913	134100	5939810200	41200	41200	41200	41150	386
292	20230913	134000	5923908150	41200	41100	41200	41100	333
293	20230913	133900	5910193400	41150	41050	41150	41050	1138
294	20230913	133800	5863462200	41050	41000	41050	40950	473
295	20230913	133700	5844049650	41000	41100	41100	41000	1390
296	20230913	133600	5787042350	41050	41100	41100	41000	4961
297	20230913	133500	5583581350	41100	41050	41100	41050	496
298	20230913	133400	5563207850	41050	41050	41100	41000	549
299	20230913	133300	5540666950	41050	41100	41100	41050	250
300	20230913	133200	5530392150	41100	41100	41100	41050	208
301	20230913	133100	5521846950	41050	41100	41100	41050	693
302	20230913	133000	5493396500	41100	41100	41100	41050	497
303	20230913	132900	5472989750	41100	41100	41100	41050	358
304	20230913	132800	5458290050	41100	41100	41150	41050	695
305	20230913	132700	5429725650	41100	41150	41200	41100	653
306	20230913	132600	5402869150	41200	41250	41250	41150	250
307	20230913	132500	5392570650	41250	41200	41250	41200	285
308	20230913	132400	5380825550	41250	41200	41250	41150	153
309	20230913	132300	5374521550	41200	41250	41250	41200	298
310	20230913	132200	5362240300	41200	41250	41250	41200	484
311	20230913	132100	5342294500	41200	41300	41300	41200	210
312	20230913	132000	5333629350	41300	41250	41300	41200	210
313	20230913	131900	5324965200	41300	41200	41300	41200	493
314	20230913	131800	5304628350	41250	41200	41300	41200	994
315	20230913	131700	5263624750	41200	41200	41250	41200	1016
316	20230913	131600	5221755150	41200	41150	41200	41150	1008
317	20230913	131500	5180265200	41150	41100	41150	41100	494
318	20230913	131400	5159937250	41100	41050	41150	41000	1661
319	20230913	131300	5091700450	41050	41050	41050	41000	177
320	20230913	131200	5084437850	41000	41050	41050	41000	171
321	20230913	131100	5077421350	41000	41050	41050	41000	177
322	20230913	131000	5070159500	41050	41050	41050	41000	111
323	20230913	130900	5065604550	41050	41050	41050	41000	146
324	20230913	130800	5059611700	41000	40950	41050	40950	322
325	20230913	130700	5046408350	41000	41050	41050	40950	147
326	20230913	130600	5040377750	41050	41050	41050	41000	89
327	20230913	130500	5036725300	41050	41000	41050	41000	79
328	20230913	130400	5033484650	41050	41050	41050	41000	419
329	20230913	130300	5016299800	41050	41050	41050	41000	74
330	20230913	130200	5013262600	41050	41050	41050	41000	232
331	20230913	130100	5003739150	41050	41000	41050	41000	179
332	20230913	130000	4996392600	41000	41050	41050	41000	305
333	20230913	125900	4983884000	41050	41050	41050	41000	344
334	20230913	125800	4969762850	41050	41000	41050	41000	130
335	20230913	125700	4964427350	41000	41000	41050	41000	189
336	20230913	125600	4956676750	41000	41050	41050	40950	676
337	20230913	125500	4928959700	41050	41050	41050	41000	204
338	20230913	125400	4920586250	41000	41000	41050	41000	364
339	20230913	125300	4905659350	41050	41050	41050	41000	195
340	20230913	125200	4897657850	41050	41050	41050	41000	170
341	20230913	125100	4890680350	41050	41000	41050	41000	124
342	20230913	125000	4885594400	41050	41050	41050	41000	199
343	20230913	124900	4877430350	41000	41000	41050	40950	510
344	20230913	124800	4856514850	41050	41100	41100	41050	250
345	20230913	124700	4846247850	41100	41050	41100	41050	394
346	20230913	124600	4830069100	41050	41050	41100	41050	619
347	20230913	124500	4804652450	41000	41000	41050	41000	445
348	20230913	124400	4786391850	41000	40900	41050	40850	4669
349	20230913	124300	4595160650	40850	40850	40900	40800	837
350	20230913	124200	4560941700	40900	40800	40900	40750	1981
351	20230913	124100	4480063150	40800	40800	40800	40750	226
352	20230913	124000	4470842700	40800	40800	40800	40750	128
353	20230913	123900	4465620350	40800	40800	40800	40750	231
354	20230913	123800	4456195800	40800	40750	40800	40750	742
355	20230913	123700	4425932800	40750	40750	40800	40700	694
356	20230913	123600	4397643600	40700	40750	40750	40650	135
357	20230913	123500	4392142650	40750	40700	40750	40700	832
358	20230913	123400	4358264700	40700	40750	40750	40700	159
359	20230913	123300	4351789050	40750	40700	40750	40650	380
360	20230913	123200	4336320450	40700	40650	40700	40650	442
361	20230913	123100	4318338250	40700	40700	40700	40650	275
362	20230913	123000	4307146500	40700	40650	40700	40650	315
363	20230913	122900	4294336500	40700	40650	40700	40650	147
364	20230913	122800	4288357300	40700	40650	40700	40650	153
365	20230913	122700	4282133150	40650	40700	40700	40650	72
366	20230913	122600	4279203300	40700	40650	40700	40650	226
367	20230913	122500	4270005800	40650	40650	40700	40650	55
368	20230913	122400	4267768300	40700	40700	40700	40600	80
369	20230913	122300	4264512400	40650	40650	40650	40600	350
370	20230913	122200	4250285100	40600	40650	40650	40600	47
371	20230913	122100	4248374650	40650	40700	40700	40600	121
372	20230913	122000	4243453750	40700	40650	40700	40650	110
373	20230913	121900	4238979000	40650	40700	40700	40650	465
374	20230913	121800	4220054300	40700	40700	40700	40650	156
375	20230913	121700	4213705750	40700	40700	40700	40650	109
376	20230913	121600	4209270450	40750	40550	40750	40550	2640
377	20230913	121500	4101900250	40550	40600	40600	40550	88
378	20230913	121400	4098328050	40600	40600	40600	40550	222
379	20230913	121300	4089322900	40600	40550	40600	40550	51
380	20230913	121200	4087252550	40600	40600	40600	40550	103
381	20230913	121100	4083071200	40550	40600	40600	40550	109
382	20230913	121000	4078649400	40600	40600	40600	40550	62
383	20230913	120900	4076132950	40550	40600	40600	40550	92
384	20230913	120800	4072397800	40550	40600	40600	40550	97
385	20230913	120700	4068460100	40550	40600	40600	40550	70
386	20230913	120600	4065618200	40550	40600	40600	40550	82
387	20230913	120500	4062289650	40550	40600	40600	40550	100
388	20230913	120400	4058231100	40600	40600	40600	40550	134
389	20230913	120300	4052792800	40600	40600	40600	40550	69
390	20230913	120200	4049991500	40550	40600	40600	40550	99
391	20230913	120100	4045972350	40600	40550	40600	40550	72
392	20230913	120000	4043049400	40550	40550	40600	40500	762
393	20230913	115900	4012154450	40550	40600	40600	40550	98
394	20230913	115800	4008176000	40550	40600	40600	40550	94
395	20230913	115700	4004359700	40600	40600	40600	40550	205
396	20230913	115600	3996041900	40550	40600	40600	40550	230
397	20230913	115500	3986713100	40600	40550	40600	40550	105
398	20230913	115400	3982451750	40550	40600	40600	40550	88
399	20230913	115300	3978879250	40600	40550	40600	40550	65
400	20230913	115200	3976240350	40600	40600	40600	40550	130
401	20230913	115100	3970963150	40550	40600	40600	40550	68
402	20230913	115000	3968204550	40600	40600	40600	40550	60
403	20230913	114900	3965768650	40600	40600	40600	40550	171
404	20230913	114800	3958828700	40550	40600	40600	40550	54
405	20230913	114700	3956636450	40600	40550	40600	40550	41
406	20230913	114600	3954972200	40600	40550	40600	40550	90
407	20230913	114500	3951318350	40600	40600	40600	40550	80
408	20230913	114400	3948070400	40600	40600	40650	40600	901
409	20230913	114300	3911484600	40650	40700	40700	40600	877
410	20230913	114200	3875833650	40650	40700	40700	40650	142
411	20230913	114100	3870057650	40700	40650	40700	40600	1033
412	20230913	114000	3828066000	40650	40700	40700	40600	1442
413	20230913	113900	3769441200	40700	40650	40700	40600	1112
414	20230913	113800	3724235700	40650	40600	40650	40600	909
415	20230913	113700	3687314300	40550	40550	40600	40550	2157
416	20230913	113600	3599778500	40550	40500	40550	40450	2634
417	20230913	113500	3493130650	40500	40450	40500	40350	2119
418	20230913	113400	3407468400	40400	40450	40450	40400	79
419	20230913	113300	3404275400	40400	40400	40450	40400	893
420	20230913	113200	3368195650	40400	40400	40450	40400	571
421	20230913	113100	3345122650	40400	40400	40450	40350	1583
422	20230913	113000	3281168000	40450	40450	40450	40400	85
423	20230913	112900	3277730250	40450	40450	40450	40400	126
424	20230913	112800	3272633600	40400	40400	40450	40400	44
425	20230913	112700	3270854600	40450	40400	40450	40400	94
426	20230913	112600	3267052900	40450	40400	40450	40400	186
427	20230913	112500	3259529600	40400	40400	40450	40400	85
428	20230913	112400	3256092300	40400	40400	40450	40400	31
429	20230913	112300	3254839250	40450	40450	40500	40450	886
430	20230913	112200	3218999350	40500	40500	40500	40450	137
431	20230913	112100	3213452250	40450	40500	40500	40450	246
432	20230913	112000	3203496200	40450	40450	40500	40450	80
433	20230913	111900	3200256500	40450	40450	40500	40450	116
434	20230913	111800	3195561700	40500	40500	40500	40450	588
435	20230913	111700	3171754400	40450	40500	40500	40450	162
436	20230913	111600	3165194500	40450	40500	40500	40450	72
437	20230913	111500	3162278600	40500	40500	40500	40450	148
438	20230913	111400	3156285750	40500	40450	40500	40450	93
439	20230913	111300	3152522550	40450	40500	40500	40450	98
440	20230913	111200	3148554450	40450	40500	40550	40450	937
441	20230913	111100	3110631000	40550	40500	40550	40500	381
442	20230913	111000	3095189500	40550	40450	40550	40400	1760
443	20230913	110900	3023990100	40450	40500	40500	40400	460
444	20230913	110800	3005386150	40500	40500	40500	40450	69
445	20230913	110700	3002593700	40450	40500	40500	40450	106
446	20230913	110600	2998302300	40450	40500	40500	40450	165
447	20230913	110500	2991623450	40500	40500	40500	40450	92
448	20230913	110400	2987899350	40500	40450	40500	40450	215
449	20230913	110300	2979200700	40500	40500	40500	40450	85
450	20230913	110200	2975759500	40500	40500	40500	40450	250
451	20230913	110100	2965644700	40400	40500	40500	40400	377
452	20230913	110000	2950389850	40500	40550	40550	40450	371
453	20230913	105900	2935381350	40500	40450	40500	40450	362
454	20230913	105800	2920721800	40450	40500	40550	40450	253
455	20230913	105700	2910474250	40500	40550	40550	40500	208
456	20230913	105600	2902045950	40500	40550	40550	40500	121
457	20230913	105500	2897143650	40550	40550	40550	40500	104
458	20230913	105400	2892926600	40500	40500	40550	40500	142
459	20230913	105300	2887168750	40500	40500	40500	40450	1124
460	20230913	105200	2841648350	40500	40500	40500	40450	214
461	20230913	105100	2832981600	40450	40500	40500	40450	39
462	20230913	105000	2831402450	40500	40450	40500	40450	95
463	20230913	104900	2827555650	40500	40500	40500	40450	134
464	20230913	104800	2822128800	40500	40450	40500	40450	161
465	20230913	104700	2815614500	40450	40500	40500	40450	68
466	20230913	104600	2812861050	40500	40500	40500	40450	102
467	20230913	104500	2808731600	40450	40400	40450	40400	412
468	20230913	104400	2792066300	40450	40400	40450	40400	225
469	20230913	104300	2782974200	40450	40450	40450	40400	82
470	20230913	104200	2779657350	40450	40450	40500	40450	79
471	20230913	104100	2776459500	40400	40400	40500	40300	4199
472	20230913	104000	2606830950	40350	40300	40400	40300	432
473	20230913	103900	2589398850	40300	40300	40400	40300	718
474	20230913	103800	2560414350	40350	40350	40400	40250	2406
475	20230913	103700	2463473150	40350	40400	40400	40350	357
476	20230913	103600	2449066750	40400	40500	40500	40350	1176
477	20230913	103500	2401548100	40500	40500	40500	40450	183
478	20230913	103400	2394136650	40500	40550	40550	40500	891
479	20230913	103300	2358017400	40550	40550	40600	40550	496
480	20230913	103200	2337895850	40550	40550	40600	40550	565
481	20230913	103100	2314981050	40600	40500	40600	40450	1751
482	20230913	103000	2244059250	40400	40500	40500	40400	522
483	20230913	102900	2222943500	40500	40500	40500	40450	461
484	20230913	102800	2204280600	40500	40500	40500	40450	242
485	20230913	102700	2194488400	40500	40450	40500	40450	582
486	20230913	102600	2170945100	40500	40400	40500	40400	1324
487	20230913	102500	2117396900	40400	40400	40450	40400	179
488	20230913	102400	2110163250	40400	40400	40450	40350	364
489	20230913	102300	2095466350	40400	40400	40450	40400	310
490	20230913	102200	2082938350	40450	40450	40500	40450	149
491	20230913	102100	2076910750	40500	40500	40500	40400	556
492	20230913	102000	2054414450	40550	40500	40550	40500	148
493	20230913	101900	2048417600	40500	40500	40550	40450	1659
494	20230913	101800	1981238650	40500	40350	40500	40300	2310
495	20230913	101700	1887892600	40350	40350	40350	40300	540
496	20230913	101600	1866118050	40350	40300	40350	40300	76
497	20230913	101500	1863051700	40350	40350	40400	40350	414
498	20230913	101400	1846345800	40350	40400	40450	40200	1891
499	20230913	101300	1769957450	40400	40100	40400	40100	3476
500	20230913	101200	1630176150	40150	40150	40200	40100	315
501	20230913	101100	1617526600	40150	40150	40200	40150	298
502	20230913	101000	1605561750	40150	40050	40200	40050	1937
503	20230913	100900	1527785650	40150	40100	40150	39950	3417
504	20230913	100800	1390985750	40100	40050	40150	40050	1774
505	20230913	100700	1319860700	40050	39950	40050	39900	2850
506	20230913	100600	1205884250	39950	39900	40000	39850	1672
507	20230913	100500	1139114200	39900	39800	39900	39750	1269
508	20230913	100400	1088579450	39850	39750	39850	39700	1556
509	20230913	100300	1026670300	39800	39700	39800	39700	388
510	20230913	100200	1011247300	39750	39700	39750	39700	549
511	20230913	100100	989424700	39750	39750	39800	39650	1391
512	20230913	100000	934138300	39700	39550	39700	39550	1466
513	20230913	095900	876046300	39600	39500	39600	39500	149
514	20230913	095800	870150900	39550	39550	39550	39550	595
515	20230913	095700	846618650	39500	39400	39500	39400	2174
516	20230913	095600	760806750	39400	39350	39400	39350	5
517	20230913	095500	760609850	39400	39400	39400	39350	29
518	20230913	095400	759467300	39350	39400	39400	39350	42
519	20230913	095300	757813000	39400	39400	39400	39400	162
520	20230913	095200	751430200	39400	39500	39550	39400	386
521	20230913	095100	736184250	39500	39500	39500	39450	1184
522	20230913	095000	689430800	39450	39450	39450	39400	198
523	20230913	094900	681619900	39450	39350	39450	39350	1184
524	20230913	094800	634924600	39300	39400	39400	39300	743
525	20230913	094700	605660450	39400	39200	39400	39200	3829
526	20230913	094600	455470500	39150	39150	39150	39050	592
527	20230913	094500	432297200	39150	39150	39150	39150	7
528	20230913	094400	432023150	39150	39200	39200	39100	420
529	20230913	094300	415560200	39050	39150	39200	39050	45
530	20230913	094200	413796550	39100	39100	39100	39100	0
531	20230913	094100	413796550	39100	39100	39100	39100	66
532	20230913	094000	411215950	39100	39100	39100	39100	0
533	20230913	093900	411215950	39100	39100	39100	39100	225
534	20230913	093800	402418450	39150	39150	39150	39100	293
535	20230913	093700	390947550	39200	39150	39200	39150	27
536	20230913	093600	389889200	39150	39200	39200	39150	23
537	20230913	093500	388987650	39200	39200	39200	39150	23
538	20230913	093400	388087100	39200	39200	39200	39200	146
539	20230913	093300	382363900	39200	39200	39250	39200	126
540	20230913	093200	377424200	39200	39150	39200	39150	611
541	20230913	093100	353480800	39100	39100	39100	39100	78
542	20230913	093000	350431000	39100	39100	39100	39100	7
543	20230913	092900	350157300	39100	39100	39100	39100	40
544	20230913	092800	348593300	39100	39100	39100	39100	20
545	20230913	092700	347811300	38950	38900	39150	38900	3059
546	20230913	092600	228436650	38950	38950	38950	38850	49
547	20230913	092500	226528200	39000	38950	39000	38950	51
548	20230913	092400	224540350	38850	38950	38950	38850	50
549	20230913	092300	222593050	38950	38950	38950	38850	1608
550	20230913	092200	160036350	39000	39000	39000	38950	69
551	20230913	092100	157345400	38950	38950	38950	38950	3
552	20230913	092000	157228550	39000	38900	39000	38900	245
553	20230913	091900	147685250	38900	38900	38900	38850	53
554	20230913	091800	145623650	38900	38850	38900	38850	51
555	20230913	091700	143641100	38800	38900	38900	38800	20
556	20230913	091600	142863300	38900	38800	38900	38750	81
557	20230913	091500	139716350	38800	38800	38850	38800	790
558	20230913	091400	109061200	38800	38850	38850	38800	34
559	20230913	091300	107740350	38800	38800	38800	38800	1
560	20230913	091200	107701550	38850	38800	38850	38800	32
561	20230913	091100	106458750	38800	38800	38800	38800	23
562	20230913	091000	105566350	38800	38800	38800	38800	4
563	20230913	090900	105411150	38900	38900	38900	38900	18
564	20230913	090800	104710950	38950	38800	38950	38750	78
565	20230913	090700	101681600	38950	38850	38950	38850	92
566	20230913	090600	98100900	38800	38800	38850	38800	387
567	20230913	090500	83083100	38750	38800	38800	38750	19
568	20230913	090400	82345950	38750	38850	38850	38750	493
569	20230913	090300	63204400	38850	38800	39050	38800	475
570	20230913	090200	44693950	38750	38750	39000	38650	95
571	20230913	090100	41000400	38700	38700	38850	38700	240
572	20230913	090000	31712200	38700	38900	38900	38650	807