KissMeData/010780/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185400	1101111100	21800	21800	21800	21800	667
3	20240906	185300	1101111100	21800	21800	21800	21800	0
4	20240906	185200	1101111100	21800	21800	21800	21800	0
5	20240906	185100	1101111100	21800	21800	21800	21800	0
6	20240906	185000	1101111100	21800	21800	21800	21800	0
7	20240906	184900	1101111100	21800	21800	21800	21800	0
8	20240906	184800	1101111100	21800	21800	21800	21800	0
9	20240906	184700	1101111100	21800	21800	21800	21800	0
10	20240906	184600	1101111100	21800	21800	21800	21800	0
11	20240906	184500	1101111100	21800	21800	21800	21800	0
12	20240906	184400	1101111100	21800	21800	21800	21800	0
13	20240906	184300	1101111100	21800	21800	21800	21800	0
14	20240906	184200	1101111100	21800	21800	21800	21800	0
15	20240906	184100	1101111100	21800	21800	21800	21800	0
16	20240906	184000	1101111100	21800	21800	21800	21800	0
17	20240906	183900	1101111100	21800	21800	21800	21800	0
18	20240906	183800	1101111100	21800	21800	21800	21800	0
19	20240906	183700	1101111100	21800	21800	21800	21800	0
20	20240906	183600	1101111100	21800	21800	21800	21800	0
21	20240906	183500	1101111100	21800	21800	21800	21800	0
22	20240906	183400	1101111100	21800	21800	21800	21800	0
23	20240906	183300	1101111100	21800	21800	21800	21800	0
24	20240906	183200	1101111100	21800	21800	21800	21800	0
25	20240906	183100	1101111100	21800	21800	21800	21800	0
26	20240906	183000	1101111100	21800	21800	21800	21800	0
27	20240906	182900	1101111100	21800	21800	21800	21800	0
28	20240906	182800	1101111100	21800	21800	21800	21800	0
29	20240906	182700	1101111100	21800	21800	21800	21800	0
30	20240906	182600	1101111100	21800	21800	21800	21800	0
31	20240906	182500	1101111100	21800	21800	21800	21800	0
32	20240906	182400	1101111100	21800	21800	21800	21800	667
33	20240906	182300	1101111100	21800	21800	21800	21800	0
34	20240906	182200	1101111100	21800	21800	21800	21800	0
35	20240906	182100	1101111100	21800	21800	21800	21800	0
36	20240906	182000	1101111100	21800	21800	21800	21800	0
37	20240906	181900	1101111100	21800	21800	21800	21800	0
38	20240906	181800	1101111100	21800	21800	21800	21800	0
39	20240906	181700	1101111100	21800	21800	21800	21800	0
40	20240906	181600	1101111100	21800	21800	21800	21800	0
41	20240906	181500	1101111100	21800	21800	21800	21800	0
42	20240906	181400	1101111100	21800	21800	21800	21800	0
43	20240906	181300	1101111100	21800	21800	21800	21800	0
44	20240906	181200	1101111100	21800	21800	21800	21800	0
45	20240906	181100	1101111100	21800	21800	21800	21800	0
46	20240906	181000	1101111100	21800	21800	21800	21800	0
47	20240906	180900	1101111100	21800	21800	21800	21800	0
48	20240906	180800	1101111100	21800	21800	21800	21800	0
49	20240906	180700	1101111100	21800	21800	21800	21800	0
50	20240906	180600	1101111100	21800	21800	21800	21800	0
51	20240906	180500	1101111100	21800	21800	21800	21800	0
52	20240906	180400	1101111100	21800	21800	21800	21800	0
53	20240906	180300	1101111100	21800	21800	21800	21800	0
54	20240906	180200	1101111100	21800	21800	21800	21800	0
55	20240906	180100	1101111100	21800	21800	21800	21800	0
56	20240906	180000	1101111100	21800	21800	21800	21800	0
57	20240906	175900	1101111100	21800	21800	21800	21800	0
58	20240906	175800	1101111100	21800	21800	21800	21800	0
59	20240906	175700	1101111100	21800	21800	21800	21800	0
60	20240906	175600	1101111100	21800	21800	21800	21800	0
61	20240906	175500	1101111100	21800	21800	21800	21800	0
62	20240906	175400	1101111100	21800	21800	21800	21800	667
63	20240906	175300	1101111100	21800	21800	21800	21800	0
64	20240906	175200	1101111100	21800	21800	21800	21800	0
65	20240906	175100	1101111100	21800	21800	21800	21800	0
66	20240906	175000	1101111100	21800	21800	21800	21800	0
67	20240906	174900	1101111100	21800	21800	21800	21800	0
68	20240906	174800	1101111100	21800	21800	21800	21800	0
69	20240906	174700	1101111100	21800	21800	21800	21800	0
70	20240906	174600	1101111100	21800	21800	21800	21800	0
71	20240906	174500	1101111100	21800	21800	21800	21800	0
72	20240906	174400	1101111100	21800	21800	21800	21800	0
73	20240906	174300	1101111100	21800	21800	21800	21800	0
74	20240906	174200	1101111100	21800	21800	21800	21800	0
75	20240906	174100	1101111100	21800	21800	21800	21800	0
76	20240906	174000	1101111100	21800	21800	21800	21800	0
77	20240906	173900	1101111100	21800	21800	21800	21800	0
78	20240906	173800	1101111100	21800	21800	21800	21800	0
79	20240906	173700	1101111100	21800	21800	21800	21800	0
80	20240906	173600	1101111100	21800	21800	21800	21800	0
81	20240906	173500	1101111100	21800	21800	21800	21800	0
82	20240906	173400	1101111100	21800	21800	21800	21800	0
83	20240906	173300	1101111100	21800	21800	21800	21800	0
84	20240906	173200	1101111100	21800	21800	21800	21800	0
85	20240906	173100	1101111100	21800	21800	21800	21800	0
86	20240906	173000	1101111100	21800	21800	21800	21800	0
87	20240906	172900	1101111100	21800	21800	21800	21800	0
88	20240906	172800	1101111100	21800	21800	21800	21800	0
89	20240906	172700	1101111100	21800	21800	21800	21800	0
90	20240906	172600	1101111100	21800	21800	21800	21800	0
91	20240906	172500	1101111100	21800	21800	21800	21800	0
92	20240906	172400	1101111100	21800	21800	21800	21800	667
93	20240906	172300	1101111100	21800	21800	21800	21800	0
94	20240906	172200	1101111100	21800	21800	21800	21800	0
95	20240906	172100	1101111100	21800	21800	21800	21800	0
96	20240906	172000	1101111100	21800	21800	21800	21800	0
97	20240906	171900	1101111100	21800	21800	21800	21800	0
98	20240906	171800	1101111100	21800	21800	21800	21800	0
99	20240906	171700	1101111100	21800	21800	21800	21800	0
100	20240906	171600	1101111100	21800	21800	21800	21800	0
101	20240906	171500	1101111100	21800	21800	21800	21800	0
102	20240906	171400	1101111100	21800	21800	21800	21800	0
103	20240906	171300	1101111100	21800	21800	21800	21800	0
104	20240906	171200	1101111100	21800	21800	21800	21800	0
105	20240906	171100	1101111100	21800	21800	21800	21800	0
106	20240906	171000	1101111100	21800	21800	21800	21800	0
107	20240906	170900	1101111100	21800	21800	21800	21800	0
108	20240906	170800	1101111100	21800	21800	21800	21800	0
109	20240906	170700	1101111100	21800	21800	21800	21800	0
110	20240906	170600	1101111100	21800	21800	21800	21800	0
111	20240906	170500	1101111100	21800	21800	21800	21800	0
112	20240906	170400	1101111100	21800	21800	21800	21800	0
113	20240906	170300	1101111100	21800	21800	21800	21800	0
114	20240906	170200	1101111100	21800	21800	21800	21800	0
115	20240906	170100	1101111100	21800	21800	21800	21800	0
116	20240906	170000	1101111100	21800	21800	21800	21800	0
117	20240906	165900	1101111100	21800	21800	21800	21800	0
118	20240906	165800	1101111100	21800	21800	21800	21800	0
119	20240906	165700	1101111100	21800	21800	21800	21800	0
120	20240906	165600	1101111100	21800	21800	21800	21800	0
121	20240906	165500	1101111100	21800	21800	21800	21800	0
122	20240906	165400	1101111100	21800	21800	21800	21800	667
123	20240906	165300	1101111100	21800	21800	21800	21800	0
124	20240906	165200	1101111100	21800	21800	21800	21800	0
125	20240906	165100	1101111100	21800	21800	21800	21800	0
126	20240906	165000	1101111100	21800	21800	21800	21800	0
127	20240906	164900	1101111100	21800	21800	21800	21800	0
128	20240906	164800	1101111100	21800	21800	21800	21800	0
129	20240906	164700	1101111100	21800	21800	21800	21800	0
130	20240906	164600	1101111100	21800	21800	21800	21800	0
131	20240906	164500	1101111100	21800	21800	21800	21800	0
132	20240906	164400	1101111100	21800	21800	21800	21800	0
133	20240906	164300	1101111100	21800	21800	21800	21800	0
134	20240906	164200	1101111100	21800	21800	21800	21800	0
135	20240906	164100	1101111100	21800	21800	21800	21800	0
136	20240906	164000	1101111100	21800	21800	21800	21800	0
137	20240906	163900	1101111100	21800	21800	21800	21800	0
138	20240906	163800	1101111100	21800	21800	21800	21800	0
139	20240906	163700	1101111100	21800	21800	21800	21800	0
140	20240906	163600	1101111100	21800	21800	21800	21800	0
141	20240906	163500	1101111100	21800	21800	21800	21800	0
142	20240906	163400	1101111100	21800	21800	21800	21800	0
143	20240906	163300	1101111100	21800	21800	21800	21800	0
144	20240906	163200	1101111100	21800	21800	21800	21800	0
145	20240906	163100	1101111100	21800	21800	21800	21800	0
146	20240906	163000	1101111100	21800	21800	21800	21800	0
147	20240906	162900	1101111100	21800	21800	21800	21800	0
148	20240906	162800	1101111100	21800	21800	21800	21800	0
149	20240906	162700	1101111100	21800	21800	21800	21800	0
150	20240906	162600	1101111100	21800	21800	21800	21800	0
151	20240906	162500	1101111100	21800	21800	21800	21800	0
152	20240906	162400	1101111100	21800	21800	21800	21800	667
153	20240906	162300	1101111100	21800	21800	21800	21800	0
154	20240906	162200	1101111100	21800	21800	21800	21800	0
155	20240906	162100	1101111100	21800	21800	21800	21800	0
156	20240906	162000	1101111100	21800	21800	21800	21800	0
157	20240906	161900	1101111100	21800	21800	21800	21800	0
158	20240906	161800	1101111100	21800	21800	21800	21800	0
159	20240906	161700	1101111100	21800	21800	21800	21800	0
160	20240906	161600	1101111100	21800	21800	21800	21800	0
161	20240906	161500	1101111100	21800	21800	21800	21800	0
162	20240906	161400	1101111100	21800	21800	21800	21800	0
163	20240906	161300	1101111100	21800	21800	21800	21800	0
164	20240906	161200	1101111100	21800	21800	21800	21800	0
165	20240906	161100	1101111100	21800	21800	21800	21800	0
166	20240906	161000	1101111100	21800	21800	21800	21800	0
167	20240906	160900	1101111100	21800	21800	21800	21800	0
168	20240906	160800	1101111100	21800	21800	21800	21800	0
169	20240906	160700	1101111100	21800	21800	21800	21800	0
170	20240906	160600	1101111100	21800	21800	21800	21800	0
171	20240906	160500	1101111100	21800	21800	21800	21800	0
172	20240906	160400	1101111100	21800	21800	21800	21800	0
173	20240906	160300	1101111100	21800	21800	21800	21800	0
174	20240906	160200	1101111100	21800	21800	21800	21800	0
175	20240906	160100	1101111100	21800	21800	21800	21800	0
176	20240906	160000	1101111100	21800	21800	21800	21800	0
177	20240906	155900	1101111100	21800	21800	21800	21800	0
178	20240906	155800	1101111100	21800	21800	21800	21800	0
179	20240906	155700	1101111100	21800	21800	21800	21800	0
180	20240906	155600	1101111100	21800	21800	21800	21800	0
181	20240906	155500	1101111100	21800	21800	21800	21800	0
182	20240906	155400	1101111100	21800	21800	21800	21800	667
183	20240906	155300	1101111100	21800	21800	21800	21800	0
184	20240906	155200	1101111100	21800	21800	21800	21800	0
185	20240906	155100	1101111100	21800	21800	21800	21800	0
186	20240906	155000	1101111100	21800	21800	21800	21800	0
187	20240906	154900	1101111100	21800	21800	21800	21800	0
188	20240906	154800	1101111100	21800	21800	21800	21800	0
189	20240906	154700	1101111100	21800	21800	21800	21800	0
190	20240906	154600	1101111100	21800	21800	21800	21800	0
191	20240906	154500	1101111100	21800	21800	21800	21800	0
192	20240906	154400	1101111100	21800	21800	21800	21800	0
193	20240906	154300	1101111100	21800	21800	21800	21800	0
194	20240906	154200	1101111100	21800	21800	21800	21800	0
195	20240906	154100	1101111100	21800	21800	21800	21800	0
196	20240906	154000	1101111100	21800	21800	21800	21800	0
197	20240906	153900	1101111100	21800	21800	21800	21800	0
198	20240906	153800	1101111100	21800	21800	21800	21800	0
199	20240906	153700	1101111100	21800	21800	21800	21800	0
200	20240906	153600	1101111100	21800	21800	21800	21800	0
201	20240906	153500	1101111100	21800	21800	21800	21800	0
202	20240906	153400	1101111100	21800	21800	21800	21800	0
203	20240906	153300	1101111100	21800	21800	21800	21800	0
204	20240906	153200	1101111100	21800	21800	21800	21800	0
205	20240906	153100	1101111100	21800	21800	21800	21800	0
206	20240906	153000	1101111100	21800	21800	21800	21800	667
207	20240906	152900	1086570500	21900	21900	21900	21900	0
208	20240906	152800	1086570500	21900	21900	21900	21900	0
209	20240906	152700	1086570500	21900	21900	21900	21900	0
210	20240906	152600	1086570500	21900	21900	21900	21900	0
211	20240906	152500	1086570500	21900	21900	21900	21900	0
212	20240906	152400	1086570500	21900	21900	21900	21900	0
213	20240906	152300	1086570500	21900	21900	21900	21900	0
214	20240906	152200	1086570500	21900	21900	21900	21900	0
215	20240906	152100	1086570500	21900	21900	21900	21900	0
216	20240906	152000	1086570500	21900	21900	21900	21900	0
217	20240906	151900	1086570500	21900	21900	21950	21900	51
218	20240906	151800	1085451400	21950	21900	21950	21900	21
219	20240906	151700	1084991450	21850	21800	21850	21800	197
220	20240906	151600	1080696150	21800	21800	21800	21800	27
221	20240906	151500	1080107550	21800	21900	21900	21800	4
222	20240906	151400	1080020250	21900	21900	21900	21900	1
223	20240906	151300	1079998350	21800	21850	21850	21800	508
224	20240906	151200	1068923900	21800	21800	21800	21800	0
225	20240906	151100	1068923900	21800	21800	21800	21800	31
226	20240906	151000	1068248100	21850	21800	21850	21800	36
227	20240906	150900	1067461600	21850	21850	21850	21850	102
228	20240906	150800	1065232900	21850	21850	21850	21850	317
229	20240906	150700	1058306450	21900	21900	21900	21900	0
230	20240906	150600	1058306450	21900	21900	21900	21900	16
231	20240906	150500	1057956050	21950	21950	21950	21950	1
232	20240906	150400	1057934100	21900	21900	21900	21900	2
233	20240906	150300	1057890300	21900	21900	21900	21900	4
234	20240906	150200	1057802700	21900	21900	21900	21900	18
235	20240906	150100	1057408500	21850	21850	21850	21850	1
236	20240906	150000	1057386650	21800	21850	21850	21800	165
237	20240906	145900	1053787000	21800	21800	21800	21800	370
238	20240906	145800	1045721000	21800	21800	21850	21800	119
239	20240906	145700	1043125250	21800	21800	21800	21800	67
240	20240906	145600	1041664650	21800	21850	21850	21800	38
241	20240906	145500	1040836150	21850	21850	21850	21800	230
242	20240906	145400	1035815800	21850	21800	21850	21800	106
243	20240906	145300	1033500700	21800	21850	21850	21800	393
244	20240906	145200	1024930450	21800	21850	21850	21800	149
245	20240906	145100	1021680850	21850	21850	21850	21800	79
246	20240906	145000	1019955200	21850	21850	21850	21800	89
247	20240906	144900	1018012300	21850	21850	21850	21850	256
248	20240906	144800	1012418700	21850	21850	21850	21850	47
249	20240906	144700	1011391750	21850	21850	21900	21850	120
250	20240906	144600	1008769700	21850	21900	21900	21850	90
251	20240906	144500	1006803100	21850	21800	21850	21800	147
252	20240906	144400	1003594500	21850	21850	21850	21800	65
253	20240906	144300	1002177400	21850	21850	21850	21850	7
254	20240906	144200	1002024450	21850	21800	21850	21800	311
255	20240906	144100	995240100	21850	21800	21850	21800	130
256	20240906	144000	992403400	21850	21850	21850	21800	210
257	20240906	143900	987820750	21800	21850	21850	21800	55
258	20240906	143800	986621650	21800	21800	21850	21800	106
259	20240906	143700	984309850	21800	21850	21850	21800	180
260	20240906	143600	980383350	21800	21850	21850	21800	99
261	20240906	143500	978222000	21800	21850	21850	21800	96
262	20240906	143400	976129100	21800	21800	21800	21800	125
263	20240906	143300	973404100	21800	21800	21800	21800	35
264	20240906	143200	972641100	21800	21850	21850	21800	94
265	20240906	143100	970591850	21800	21850	21850	21800	37
266	20240906	143000	969785200	21850	21850	21900	21850	120
267	20240906	142900	967163050	21850	21800	21900	21800	105
268	20240906	142800	964871050	21800	21800	21850	21800	46
269	20240906	142700	963868150	21800	21800	21800	21800	144
270	20240906	142600	960728950	21850	21850	21850	21850	15
271	20240906	142500	960401200	21850	21800	21900	21800	143
272	20240906	142400	957279400	21800	21800	21850	21800	89
273	20240906	142300	955339150	21800	21800	21850	21800	92
274	20240906	142200	953333500	21850	21850	21850	21800	63
275	20240906	142100	951958350	21850	21850	21850	21850	90
276	20240906	142000	949991850	21850	21850	21850	21850	127
277	20240906	141900	947216900	21850	21850	21850	21850	50
278	20240906	141800	946124400	21850	21850	21900	21850	159
279	20240906	141700	942650200	21850	21850	21850	21850	64
280	20240906	141600	941251800	21850	21850	21850	21850	10
281	20240906	141500	941033300	21850	21850	21900	21850	206
282	20240906	141400	936531850	21850	21850	21900	21850	36
283	20240906	141300	935745200	21850	21850	21900	21850	146
284	20240906	141200	932552500	21900	21850	21900	21850	64
285	20240906	141100	931154050	21850	21850	21900	21850	88
286	20240906	141000	929231150	21850	21850	21900	21850	131
287	20240906	140900	926368750	21900	21950	21950	21850	23
288	20240906	140800	925865500	21900	21900	21900	21850	197
289	20240906	140700	921553750	21950	21950	21950	21900	73
290	20240906	140600	919954900	21950	21950	21950	21900	13
291	20240906	140500	919670050	21950	21950	22000	21950	150
292	20240906	140400	916377450	21950	22000	22000	21950	27
293	20240906	140300	915784750	22000	22050	22050	22000	100
294	20240906	140200	913581350	22100	22050	22100	22000	96
295	20240906	140100	911465000	22050	22000	22050	22000	109
296	20240906	140000	909062050	22000	22050	22050	22000	90
297	20240906	135900	907081400	22050	22050	22100	22050	45
298	20240906	135800	906089050	22050	22000	22050	21950	268
299	20240906	135700	900189750	21950	21900	21950	21900	345
300	20240906	135600	892628700	21850	21850	21900	21850	139
301	20240906	135500	889591500	21850	21850	21900	21850	121
302	20240906	135400	886947600	21850	21850	21850	21850	10
303	20240906	135300	886729100	21850	21900	21900	21850	1289
304	20240906	135200	858551350	21900	21850	21900	21850	56
305	20240906	135100	857326200	21900	21900	21900	21900	10
306	20240906	135000	857107200	21900	21900	21900	21850	189
307	20240906	134900	852970750	21900	21900	21900	21850	53
308	20240906	134800	851812350	21900	21900	21900	21900	120
309	20240906	134700	849184350	21950	21900	21950	21900	70
310	20240906	134600	847649100	21950	21900	21950	21900	290
311	20240906	134500	841296950	21950	21900	21950	21900	45
312	20240906	134400	840311050	21950	21950	21950	21950	31
313	20240906	134300	839630600	21950	22000	22000	21950	151
314	20240906	134200	836315900	21950	21950	21950	21950	43
315	20240906	134100	835372050	21950	21950	21950	21900	142
316	20240906	134000	832256250	22000	21950	22000	21950	16
317	20240906	133900	831904750	22050	21950	22050	21950	135
318	20240906	133800	828932800	21950	21950	21950	21950	117
319	20240906	133700	826364650	21950	21950	22000	21950	76
320	20240906	133600	824696400	21950	22000	22000	21950	96
321	20240906	133500	822584900	22000	22000	22000	22000	40
322	20240906	133400	821704900	22000	22000	22000	22000	71
323	20240906	133300	820142900	22000	22000	22000	22000	170
324	20240906	133200	816402900	22000	22000	22000	22000	35
325	20240906	133100	815632900	22000	22000	22000	22000	121
326	20240906	133000	812970900	22000	22000	22000	22000	61
327	20240906	132900	811628900	22000	22000	22000	22000	62
328	20240906	132800	810264900	22000	22000	22000	22000	162
329	20240906	132700	806700900	22000	22000	22000	22000	116
330	20240906	132600	804148900	22000	22000	22000	22000	220
331	20240906	132500	799308900	22050	22000	22050	22000	36
332	20240906	132400	798516850	22000	22000	22000	22000	98
333	20240906	132300	796360850	21950	22000	22000	21950	282
334	20240906	132200	790160950	22000	21950	22000	21950	73
335	20240906	132100	788555450	21950	22000	22000	21950	355
336	20240906	132000	780753550	22000	22000	22000	22000	35
337	20240906	131900	779983550	22000	22000	22000	22000	164
338	20240906	131800	776375550	22000	22000	22000	22000	102
339	20240906	131700	774131550	22050	22000	22050	21950	265
340	20240906	131600	768297600	22000	21950	22000	21950	143
341	20240906	131500	765152950	21950	21950	21950	21950	136
342	20240906	131400	762167750	21950	21950	21950	21950	114
343	20240906	131300	759665450	21950	21950	21950	21950	166
344	20240906	131200	756021750	21950	21950	21950	21950	62
345	20240906	131100	754660850	21950	21900	21950	21900	200
346	20240906	131000	750279500	21900	21900	21900	21900	35
347	20240906	130900	749513000	21900	21950	21950	21900	93
348	20240906	130800	747473450	21950	21950	21950	21950	61
349	20240906	130700	746134500	21950	21950	21950	21950	63
350	20240906	130600	744751650	22000	22000	22000	22000	171
351	20240906	130500	740989650	22000	21950	22000	21950	254
352	20240906	130400	735409350	22000	21950	22000	21950	193
353	20240906	130300	731168000	21950	21950	21950	21950	10
354	20240906	130200	730948500	22000	21950	22000	21950	231
355	20240906	130100	725873050	21950	21950	21950	21950	93
356	20240906	130000	723831700	21950	22000	22000	21950	30
357	20240906	125900	723173100	22100	22050	22150	22000	201
358	20240906	125800	718740800	22100	22050	22100	22050	38
359	20240906	125700	717902800	22100	22050	22100	22050	110
360	20240906	125600	715472300	22100	22100	22100	22100	126
361	20240906	125500	712687700	22150	22100	22150	22100	353
362	20240906	125400	704871400	22100	22050	22100	22050	125
363	20240906	125300	702113200	22050	22050	22050	22050	96
364	20240906	125200	699996400	22000	22050	22050	22000	82
365	20240906	125100	698188800	22050	22000	22050	22000	145
366	20240906	125000	694994650	21950	21900	21950	21900	110
367	20240906	124900	692580200	21850	21850	21850	21800	123
368	20240906	124800	689893150	21850	21900	21900	21850	70
369	20240906	124700	688363600	21900	21900	21900	21900	63
370	20240906	124600	686983900	21950	22000	22000	21950	130
371	20240906	124500	684125400	21950	21900	21950	21900	347
372	20240906	124400	676522550	21850	21800	21850	21800	135
373	20240906	124300	673574050	21800	21850	21850	21800	792
374	20240906	124200	656305500	21800	21800	21800	21800	63
375	20240906	124100	654932100	21800	21800	21800	21800	67
376	20240906	124000	653471500	21850	21850	21850	21800	157
377	20240906	123900	650043950	21850	21850	21850	21800	109
378	20240906	123800	647665100	21800	21800	21850	21800	41
379	20240906	123700	646771150	21800	21800	21850	21800	165
380	20240906	123600	643167900	21800	21800	21850	21800	137
381	20240906	123500	640179050	21850	21800	21850	21800	33
382	20240906	123400	639459400	21800	21850	21850	21800	94
383	20240906	123300	637410050	21800	21850	21850	21800	73
384	20240906	123200	635816850	21850	21800	21850	21800	115
385	20240906	123100	633308350	21850	21800	21850	21800	15
386	20240906	123000	632981100	21850	21850	21850	21850	88
387	20240906	122900	631058300	21850	21850	21850	21850	91
388	20240906	122800	629069950	21850	21850	21850	21850	63
389	20240906	122700	627693400	21850	21850	21850	21850	119
390	20240906	122600	625093250	21850	21850	21850	21850	63
391	20240906	122500	623716700	21850	21900	21900	21850	63
392	20240906	122400	622340100	21900	21900	21900	21900	85
393	20240906	122300	620478600	21900	21900	21900	21900	64
394	20240906	122200	619077000	21900	21900	21900	21900	71
395	20240906	122100	617522100	21850	21850	21900	21850	114
396	20240906	122000	615027250	21900	21900	21900	21900	110
397	20240906	121900	612618250	21950	21950	21950	21950	26
398	20240906	121800	612047550	21950	22000	22050	21950	54
399	20240906	121700	610861750	22000	22000	22050	21900	182
400	20240906	121600	606866300	22050	21900	22050	21900	169
401	20240906	121500	603146950	22050	21950	22050	21900	62
402	20240906	121400	601785350	22000	21900	22050	21900	115
403	20240906	121300	599257350	22000	21900	22000	21900	115
404	20240906	121200	596730950	21900	21900	22000	21850	418
405	20240906	121100	587568650	21900	21800	21900	21800	158
406	20240906	121000	584121150	21850	21850	21850	21850	89
407	20240906	120900	582176500	21850	21850	21850	21850	94
408	20240906	120800	580122600	21850	21850	21900	21850	178
409	20240906	120700	576233250	21850	21850	21850	21850	93
410	20240906	120600	574201200	21850	21850	21850	21850	71
411	20240906	120500	572649850	21850	21850	21850	21850	117
412	20240906	120400	570093400	21900	21850	21900	21850	73
413	20240906	120300	568496950	21850	21850	21850	21850	62
414	20240906	120200	567142250	21850	21850	21850	21850	77
415	20240906	120100	565459800	21850	21900	21900	21850	125
416	20240906	120000	562727550	21900	21900	21900	21850	87
417	20240906	115900	560825550	21900	21950	22000	21850	118
418	20240906	115800	558240650	21900	21850	21950	21850	198
419	20240906	115700	553909400	21900	21900	21900	21850	91
420	20240906	115600	551917050	21900	21900	21900	21900	39
421	20240906	115500	551062950	21900	21850	21900	21850	294
422	20240906	115400	544633950	21850	21850	21850	21850	27
423	20240906	115300	544044000	21850	21900	21900	21850	41
424	20240906	115200	543147850	21850	21900	21900	21850	102
425	20240906	115100	540918800	21850	21850	21850	21850	64
426	20240906	115000	539520400	21850	21950	21950	21850	51
427	20240906	114900	538405200	21900	21900	21900	21900	179
428	20240906	114800	534485100	21900	21900	21900	21900	35
429	20240906	114700	533718600	21900	21900	21900	21900	120
430	20240906	114600	531090600	21900	21950	21950	21900	39
431	20240906	114500	530236450	21950	21900	21950	21900	114
432	20240906	114400	527738800	21950	21900	21950	21900	124
433	20240906	114300	525020600	21900	21900	21900	21900	403
434	20240906	114200	516194900	21900	21950	21950	21900	315
435	20240906	114100	509296300	21900	21950	21950	21900	43
436	20240906	114000	508354350	21900	21900	21900	21900	304
437	20240906	113900	501696750	21950	21900	21950	21900	67
438	20240906	113800	500229250	21900	21900	21900	21900	67
439	20240906	113700	498761950	21900	21900	21900	21900	103
440	20240906	113600	496506250	21900	21900	21900	21900	148
441	20240906	113500	493265050	21900	21900	21900	21900	94
442	20240906	113400	491206450	21900	21900	21900	21900	53
443	20240906	113300	490045750	21950	21950	21950	21950	351
444	20240906	113200	482341300	21950	21950	21950	21950	38
445	20240906	113100	481507200	21950	21950	21950	21950	35
446	20240906	113000	480738950	21950	21950	21950	21950	144
447	20240906	112900	477578150	21950	21950	21950	21950	63
448	20240906	112800	476195300	21950	21950	21950	21950	92
449	20240906	112700	474175900	21950	22000	22000	21950	42
450	20240906	112600	473253800	22000	21950	22000	21950	37
451	20240906	112500	472441600	21950	21950	21950	21950	119
452	20240906	112400	469829550	21950	21950	21950	21950	64
453	20240906	112300	468424750	21950	21950	21950	21950	143
454	20240906	112200	465285900	21950	22000	22000	21950	62
455	20240906	112100	463922400	21950	21950	21950	21950	35
456	20240906	112000	463154150	22000	22000	22000	21950	166
457	20240906	111900	459507850	22000	21950	22000	21950	41
458	20240906	111800	458607800	21950	21950	21950	21950	92
459	20240906	111700	456588400	21950	21950	21950	21950	114
460	20240906	111600	454086100	22000	22050	22050	22000	91
461	20240906	111500	452084050	22000	22000	22000	22000	64
462	20240906	111400	450676050	22000	22000	22000	22000	110
463	20240906	111300	448256050	22000	22000	22000	22000	84
464	20240906	111200	446408050	22000	22000	22000	22000	63
465	20240906	111100	445022050	22000	22000	22000	22000	128
466	20240906	111000	442206050	22000	22050	22050	22000	66
467	20240906	110900	440753900	22000	21950	22050	21950	45
468	20240906	110800	439765000	22000	21950	22000	21900	169
469	20240906	110700	436053000	21950	21950	21950	21950	64
470	20240906	110600	434648200	21950	21950	22000	21950	69
471	20240906	110500	433133550	22000	22000	22000	21950	51
472	20240906	110400	432013450	22000	22000	22000	21950	126
473	20240906	110300	429245700	21950	21950	21950	21900	98
474	20240906	110200	427096450	21900	21900	21900	21900	64
475	20240906	110100	425694850	21900	22000	22000	21900	111
476	20240906	110000	423260100	21950	22000	22000	21950	69
477	20240906	105900	421745450	21950	21900	21950	21900	66
478	20240906	105800	420297250	21900	21950	21950	21900	147
479	20240906	105700	417073450	22000	21950	22000	21950	13
480	20240906	105600	416788000	21950	22000	22000	21950	131
481	20240906	105500	413911950	21950	21950	21950	21950	112
482	20240906	105400	411453550	21950	21950	22000	21950	114
483	20240906	105300	408951200	21950	21950	22000	21950	298
484	20240906	105200	402405950	21950	21950	21950	21950	51
485	20240906	105100	401286500	21950	21950	21950	21950	62
486	20240906	105000	399925600	21950	21950	21950	21950	90
487	20240906	104900	397950100	22000	22000	22000	22000	243
488	20240906	104800	392604100	22000	22000	22000	22000	107
489	20240906	104700	390250100	22000	21950	22000	21950	48
490	20240906	104600	389195850	21950	22000	22000	21950	44
491	20240906	104500	388229750	21950	21950	21950	21950	113
492	20240906	104400	385749400	21950	21950	22000	21950	37
493	20240906	104300	384937200	21950	21900	21950	21900	97
494	20240906	104200	382809900	21950	21950	21950	21950	31
495	20240906	104100	382129450	21950	21950	21950	21950	38
496	20240906	104000	381295350	21950	21950	22000	21950	203
497	20240906	103900	376838450	21900	21950	21950	21900	41
498	20240906	103800	375939850	21950	21950	22000	21950	180
499	20240906	103700	371986550	21950	21950	21950	21950	35
500	20240906	103600	371218300	21950	21950	21950	21950	631
501	20240906	103500	357367850	22000	22000	22000	21950	176
502	20240906	103400	353496400	22000	21950	22000	21950	326
503	20240906	103300	346331700	21950	21950	21950	21950	88
504	20240906	103200	344400100	21950	22000	22000	21950	132
505	20240906	103100	341497350	22000	22000	22000	22000	115
506	20240906	103000	338967350	22050	22000	22050	22000	565
507	20240906	102900	326514600	22000	22000	22000	22000	168
508	20240906	102800	322818600	22000	22000	22000	22000	64
509	20240906	102700	321410600	22000	22000	22000	22000	46
510	20240906	102600	320398600	21950	21950	21950	21950	114
511	20240906	102500	317896300	21950	21950	21950	21950	96
512	20240906	102400	315789100	22000	22000	22000	21950	100
513	20240906	102300	313591000	22000	22000	22000	21950	96
514	20240906	102200	311483250	22100	21950	22100	21950	100
515	20240906	102100	309285350	21900	21950	21950	21900	93
516	20240906	102000	307248550	21900	21900	21900	21900	87
517	20240906	101900	305343250	21950	22000	22050	21900	921
518	20240906	101800	285151550	21950	21900	22650	21900	353
519	20240906	101700	277332900	21900	21900	21950	21900	79
520	20240906	101600	275602000	21950	21900	21950	21900	524
521	20240906	101500	264125350	21950	21900	21950	21900	32
522	20240906	101400	263424450	21900	21900	22050	21900	153
523	20240906	101300	260067650	21900	21900	21900	21900	10
524	20240906	101200	259848650	21900	21850	21900	21850	123
525	20240906	101100	257157550	21900	21850	21900	21850	114
526	20240906	101000	254662350	21850	21900	21900	21850	93
527	20240906	100900	252629900	21900	21900	21900	21850	63
528	20240906	100800	251252800	21900	21900	21900	21900	51
529	20240906	100700	250135900	21900	21900	21900	21850	432
530	20240906	100600	240679050	21850	21850	21850	21850	68
531	20240906	100500	239193250	21850	21900	21950	21850	124
532	20240906	100400	236478850	21900	21950	21950	21900	196
533	20240906	100300	232186400	21900	21900	21900	21900	50
534	20240906	100200	231091400	21900	21900	21900	21900	707
535	20240906	100100	215608100	21850	21850	21900	21850	94
536	20240906	100000	213554150	21900	21900	21950	21900	100
537	20240906	095900	211361250	21900	21900	21900	21850	48
538	20240906	095800	210310550	21900	21950	21950	21900	151
539	20240906	095700	207002900	21950	21950	21950	21900	237
540	20240906	095600	201811850	21900	21950	21950	21900	278
541	20240906	095500	195714700	21950	21950	21950	21900	238
542	20240906	095400	190497050	21900	22000	22000	21900	312
543	20240906	095300	183647150	22050	22000	22050	22000	72
544	20240906	095200	182060800	22050	21900	22050	21900	47
545	20240906	095100	181028050	21950	21950	21950	21950	89
546	20240906	095000	179074500	21950	22000	22000	21950	84
547	20240906	094900	177230650	22000	22000	22000	21950	37
548	20240906	094800	176417650	22050	22150	22150	22000	189
549	20240906	094700	172255400	22150	22200	22200	21850	1814
550	20240906	094600	132221400	22150	22200	22200	22150	120
551	20240906	094500	129562850	22200	22300	22300	22200	240
552	20240906	094400	124231500	22200	22250	22250	22200	181
553	20240906	094300	120212050	22300	22250	22300	22250	1011
554	20240906	094200	97716800	22300	22300	22300	22300	1
555	20240906	094100	97694500	22300	22300	22300	22300	3
556	20240906	094000	97627600	22300	22300	22300	22300	12
557	20240906	093900	97360000	22350	22350	22350	22350	1
558	20240906	093800	97337650	22350	22350	22350	22350	3
559	20240906	093700	97270600	22350	22350	22350	22350	6
560	20240906	093600	97136500	22350	22350	22350	22350	10
561	20240906	093500	96913000	22350	22250	22350	22250	100
562	20240906	093400	94681500	22200	22350	22350	22200	223
563	20240906	093300	89723700	22350	22300	22350	22300	305
564	20240906	093200	82922150	22300	22250	22300	22200	5
565	20240906	093100	82811000	22200	22300	22300	22200	167
566	20240906	093000	79096250	22300	22300	22300	22250	91
567	20240906	092900	77067950	22300	22350	22350	22300	65
568	20240906	092800	75617950	22350	22500	22500	22350	165
569	20240906	092700	71927200	22400	22450	22450	22400	489
570	20240906	092600	60973550	22400	22400	22400	22400	39
571	20240906	092500	60099950	22500	22450	22550	22400	112
572	20240906	092400	57580600	22550	22450	22550	22450	414
573	20240906	092300	48286100	22450	22450	22450	22450	29
574	20240906	092200	47635050	22500	22550	22550	22500	63
575	20240906	092100	46217450	22550	22550	22550	22550	0
576	20240906	092000	46217450	22550	22500	22550	22450	46
577	20240906	091900	45184550	22550	22550	22550	22550	1
578	20240906	091800	45162000	22550	22550	22550	22550	0
579	20240906	091700	45162000	22550	22450	22550	22400	274
580	20240906	091600	39011800	22550	22500	22550	22450	76
581	20240906	091500	37302050	22550	22600	22600	22550	197
582	20240906	091400	32850400	22600	22600	22600	22550	83
583	20240906	091300	30977150	22550	22550	22550	22550	164
584	20240906	091200	27278950	22550	22550	22550	22550	1
585	20240906	091100	27256400	22550	22550	22550	22550	13
586	20240906	091000	26963250	22550	22550	22550	22550	2
587	20240906	090900	26918150	22600	22550	22600	22400	339
588	20240906	090800	19302450	22600	22650	22650	22600	133
589	20240906	090700	16293900	22700	22750	22750	22700	345
590	20240906	090600	8462100	22850	22850	22850	22850	0
591	20240906	090500	8462100	22850	22850	22850	22850	0
592	20240906	090400	8462100	22850	22850	22850	22850	101
593	20240906	090300	6154250	22850	22850	22850	22850	1
594	20240906	090200	6131400	22850	22850	22850	22850	2
595	20240906	090100	6085700	22900	22900	22900	22900	1
596	20240906	090000	6062800	22900	22700	22900	22700	267