KissMeData/090360/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195700	375806900	21800	21800	21800	21800	1168
3	20240910	195600	375806900	21800	21800	21800	21800	0
4	20240910	195500	375806900	21800	21800	21800	21800	0
5	20240910	195400	375806900	21800	21800	21800	21800	0
6	20240910	195300	375806900	21800	21800	21800	21800	0
7	20240910	195200	375806900	21800	21800	21800	21800	0
8	20240910	195100	375806900	21800	21800	21800	21800	0
9	20240910	195000	375806900	21800	21800	21800	21800	0
10	20240910	194900	375806900	21800	21800	21800	21800	0
11	20240910	194800	375806900	21800	21800	21800	21800	0
12	20240910	194700	375806900	21800	21800	21800	21800	0
13	20240910	194600	375806900	21800	21800	21800	21800	0
14	20240910	194500	375806900	21800	21800	21800	21800	0
15	20240910	194400	375806900	21800	21800	21800	21800	0
16	20240910	194300	375806900	21800	21800	21800	21800	0
17	20240910	194200	375806900	21800	21800	21800	21800	0
18	20240910	194100	375806900	21800	21800	21800	21800	0
19	20240910	194000	375806900	21800	21800	21800	21800	0
20	20240910	193900	375806900	21800	21800	21800	21800	0
21	20240910	193800	375806900	21800	21800	21800	21800	0
22	20240910	193700	375806900	21800	21800	21800	21800	0
23	20240910	193600	375806900	21800	21800	21800	21800	0
24	20240910	193500	375806900	21800	21800	21800	21800	0
25	20240910	193400	375806900	21800	21800	21800	21800	0
26	20240910	193300	375806900	21800	21800	21800	21800	0
27	20240910	193200	375806900	21800	21800	21800	21800	0
28	20240910	193100	375806900	21800	21800	21800	21800	0
29	20240910	193000	375806900	21800	21800	21800	21800	0
30	20240910	192900	375806900	21800	21800	21800	21800	0
31	20240910	192800	375806900	21800	21800	21800	21800	0
32	20240910	192700	375806900	21800	21800	21800	21800	1168
33	20240910	192600	375806900	21800	21800	21800	21800	0
34	20240910	192500	375806900	21800	21800	21800	21800	0
35	20240910	192400	375806900	21800	21800	21800	21800	0
36	20240910	192300	375806900	21800	21800	21800	21800	0
37	20240910	192200	375806900	21800	21800	21800	21800	0
38	20240910	192100	375806900	21800	21800	21800	21800	0
39	20240910	192000	375806900	21800	21800	21800	21800	0
40	20240910	191900	375806900	21800	21800	21800	21800	0
41	20240910	191800	375806900	21800	21800	21800	21800	0
42	20240910	191700	375806900	21800	21800	21800	21800	0
43	20240910	191600	375806900	21800	21800	21800	21800	0
44	20240910	191500	375806900	21800	21800	21800	21800	0
45	20240910	191400	375806900	21800	21800	21800	21800	0
46	20240910	191300	375806900	21800	21800	21800	21800	0
47	20240910	191200	375806900	21800	21800	21800	21800	0
48	20240910	191100	375806900	21800	21800	21800	21800	0
49	20240910	191000	375806900	21800	21800	21800	21800	0
50	20240910	190900	375806900	21800	21800	21800	21800	0
51	20240910	190800	375806900	21800	21800	21800	21800	0
52	20240910	190700	375806900	21800	21800	21800	21800	0
53	20240910	190600	375806900	21800	21800	21800	21800	0
54	20240910	190500	375806900	21800	21800	21800	21800	0
55	20240910	190400	375806900	21800	21800	21800	21800	0
56	20240910	190300	375806900	21800	21800	21800	21800	0
57	20240910	190200	375806900	21800	21800	21800	21800	0
58	20240910	190100	375806900	21800	21800	21800	21800	0
59	20240910	190000	375806900	21800	21800	21800	21800	0
60	20240910	185900	375806900	21800	21800	21800	21800	0
61	20240910	185800	375806900	21800	21800	21800	21800	0
62	20240910	185700	375806900	21800	21800	21800	21800	1168
63	20240910	185600	375806900	21800	21800	21800	21800	0
64	20240910	185500	375806900	21800	21800	21800	21800	0
65	20240910	185400	375806900	21800	21800	21800	21800	0
66	20240910	185300	375806900	21800	21800	21800	21800	0
67	20240910	185200	375806900	21800	21800	21800	21800	0
68	20240910	185100	375806900	21800	21800	21800	21800	0
69	20240910	185000	375806900	21800	21800	21800	21800	0
70	20240910	184900	375806900	21800	21800	21800	21800	0
71	20240910	184800	375806900	21800	21800	21800	21800	0
72	20240910	184700	375806900	21800	21800	21800	21800	0
73	20240910	184600	375806900	21800	21800	21800	21800	0
74	20240910	184500	375806900	21800	21800	21800	21800	0
75	20240910	184400	375806900	21800	21800	21800	21800	0
76	20240910	184300	375806900	21800	21800	21800	21800	0
77	20240910	184200	375806900	21800	21800	21800	21800	0
78	20240910	184100	375806900	21800	21800	21800	21800	0
79	20240910	184000	375806900	21800	21800	21800	21800	0
80	20240910	183900	375806900	21800	21800	21800	21800	0
81	20240910	183800	375806900	21800	21800	21800	21800	0
82	20240910	183700	375806900	21800	21800	21800	21800	0
83	20240910	183600	375806900	21800	21800	21800	21800	0
84	20240910	183500	375806900	21800	21800	21800	21800	0
85	20240910	183400	375806900	21800	21800	21800	21800	0
86	20240910	183300	375806900	21800	21800	21800	21800	0
87	20240910	183200	375806900	21800	21800	21800	21800	0
88	20240910	183100	375806900	21800	21800	21800	21800	0
89	20240910	183000	375806900	21800	21800	21800	21800	0
90	20240910	182900	375806900	21800	21800	21800	21800	0
91	20240910	182800	375806900	21800	21800	21800	21800	0
92	20240910	182700	375806900	21800	21800	21800	21800	1168
93	20240910	182600	375806900	21800	21800	21800	21800	0
94	20240910	182500	375806900	21800	21800	21800	21800	0
95	20240910	182400	375806900	21800	21800	21800	21800	0
96	20240910	182300	375806900	21800	21800	21800	21800	0
97	20240910	182200	375806900	21800	21800	21800	21800	0
98	20240910	182100	375806900	21800	21800	21800	21800	0
99	20240910	182000	375806900	21800	21800	21800	21800	0
100	20240910	181900	375806900	21800	21800	21800	21800	0
101	20240910	181800	375806900	21800	21800	21800	21800	0
102	20240910	181700	375806900	21800	21800	21800	21800	0
103	20240910	181600	375806900	21800	21800	21800	21800	0
104	20240910	181500	375806900	21800	21800	21800	21800	0
105	20240910	181400	375806900	21800	21800	21800	21800	0
106	20240910	181300	375806900	21800	21800	21800	21800	0
107	20240910	181200	375806900	21800	21800	21800	21800	0
108	20240910	181100	375806900	21800	21800	21800	21800	0
109	20240910	181000	375806900	21800	21800	21800	21800	0
110	20240910	180900	375806900	21800	21800	21800	21800	0
111	20240910	180800	375806900	21800	21800	21800	21800	0
112	20240910	180700	375806900	21800	21800	21800	21800	0
113	20240910	180600	375806900	21800	21800	21800	21800	0
114	20240910	180500	375806900	21800	21800	21800	21800	0
115	20240910	180400	375806900	21800	21800	21800	21800	0
116	20240910	180300	375806900	21800	21800	21800	21800	0
117	20240910	180200	375806900	21800	21800	21800	21800	0
118	20240910	180100	375806900	21800	21800	21800	21800	0
119	20240910	180000	375806900	21800	21800	21800	21800	0
120	20240910	175900	375806900	21800	21800	21800	21800	0
121	20240910	175800	375806900	21800	21800	21800	21800	0
122	20240910	175700	375806900	21800	21800	21800	21800	1168
123	20240910	175600	375806900	21800	21800	21800	21800	0
124	20240910	175500	375806900	21800	21800	21800	21800	0
125	20240910	175400	375806900	21800	21800	21800	21800	0
126	20240910	175300	375806900	21800	21800	21800	21800	0
127	20240910	175200	375806900	21800	21800	21800	21800	0
128	20240910	175100	375806900	21800	21800	21800	21800	0
129	20240910	175000	375806900	21800	21800	21800	21800	0
130	20240910	174900	375806900	21800	21800	21800	21800	0
131	20240910	174800	375806900	21800	21800	21800	21800	0
132	20240910	174700	375806900	21800	21800	21800	21800	0
133	20240910	174600	375806900	21800	21800	21800	21800	0
134	20240910	174500	375806900	21800	21800	21800	21800	0
135	20240910	174400	375806900	21800	21800	21800	21800	0
136	20240910	174300	375806900	21800	21800	21800	21800	0
137	20240910	174200	375806900	21800	21800	21800	21800	0
138	20240910	174100	375806900	21800	21800	21800	21800	0
139	20240910	174000	375806900	21800	21800	21800	21800	0
140	20240910	173900	375806900	21800	21800	21800	21800	0
141	20240910	173800	375806900	21800	21800	21800	21800	0
142	20240910	173700	375806900	21800	21800	21800	21800	0
143	20240910	173600	375806900	21800	21800	21800	21800	0
144	20240910	173500	375806900	21800	21800	21800	21800	0
145	20240910	173400	375806900	21800	21800	21800	21800	0
146	20240910	173300	375806900	21800	21800	21800	21800	0
147	20240910	173200	375806900	21800	21800	21800	21800	0
148	20240910	173100	375806900	21800	21800	21800	21800	0
149	20240910	173000	375806900	21800	21800	21800	21800	0
150	20240910	172900	375806900	21800	21800	21800	21800	0
151	20240910	172800	375806900	21800	21800	21800	21800	0
152	20240910	172700	375806900	21800	21800	21800	21800	1168
153	20240910	172600	375806900	21800	21800	21800	21800	0
154	20240910	172500	375806900	21800	21800	21800	21800	0
155	20240910	172400	375806900	21800	21800	21800	21800	0
156	20240910	172300	375806900	21800	21800	21800	21800	0
157	20240910	172200	375806900	21800	21800	21800	21800	0
158	20240910	172100	375806900	21800	21800	21800	21800	0
159	20240910	172000	375806900	21800	21800	21800	21800	0
160	20240910	171900	375806900	21800	21800	21800	21800	0
161	20240910	171800	375806900	21800	21800	21800	21800	0
162	20240910	171700	375806900	21800	21800	21800	21800	0
163	20240910	171600	375806900	21800	21800	21800	21800	0
164	20240910	171500	375806900	21800	21800	21800	21800	0
165	20240910	171400	375806900	21800	21800	21800	21800	0
166	20240910	171300	375806900	21800	21800	21800	21800	0
167	20240910	171200	375806900	21800	21800	21800	21800	0
168	20240910	171100	375806900	21800	21800	21800	21800	0
169	20240910	171000	375806900	21800	21800	21800	21800	0
170	20240910	170900	375806900	21800	21800	21800	21800	0
171	20240910	170800	375806900	21800	21800	21800	21800	0
172	20240910	170700	375806900	21800	21800	21800	21800	0
173	20240910	170600	375806900	21800	21800	21800	21800	0
174	20240910	170500	375806900	21800	21800	21800	21800	0
175	20240910	170400	375806900	21800	21800	21800	21800	0
176	20240910	170300	375806900	21800	21800	21800	21800	0
177	20240910	170200	375806900	21800	21800	21800	21800	0
178	20240910	170100	375806900	21800	21800	21800	21800	0
179	20240910	170000	375806900	21800	21800	21800	21800	0
180	20240910	165900	375806900	21800	21800	21800	21800	0
181	20240910	165800	375806900	21800	21800	21800	21800	0
182	20240910	165700	375806900	21800	21800	21800	21800	1168
183	20240910	165600	375806900	21800	21800	21800	21800	0
184	20240910	165500	375806900	21800	21800	21800	21800	0
185	20240910	165400	375806900	21800	21800	21800	21800	0
186	20240910	165300	375806900	21800	21800	21800	21800	0
187	20240910	165200	375806900	21800	21800	21800	21800	0
188	20240910	165100	375806900	21800	21800	21800	21800	0
189	20240910	165000	375806900	21800	21800	21800	21800	0
190	20240910	164900	375806900	21800	21800	21800	21800	0
191	20240910	164800	375806900	21800	21800	21800	21800	0
192	20240910	164700	375806900	21800	21800	21800	21800	0
193	20240910	164600	375806900	21800	21800	21800	21800	0
194	20240910	164500	375806900	21800	21800	21800	21800	0
195	20240910	164400	375806900	21800	21800	21800	21800	0
196	20240910	164300	375806900	21800	21800	21800	21800	0
197	20240910	164200	375806900	21800	21800	21800	21800	0
198	20240910	164100	375806900	21800	21800	21800	21800	0
199	20240910	164000	375806900	21800	21800	21800	21800	0
200	20240910	163900	375806900	21800	21800	21800	21800	0
201	20240910	163800	375806900	21800	21800	21800	21800	0
202	20240910	163700	375806900	21800	21800	21800	21800	0
203	20240910	163600	375806900	21800	21800	21800	21800	0
204	20240910	163500	375806900	21800	21800	21800	21800	0
205	20240910	163400	375806900	21800	21800	21800	21800	0
206	20240910	163300	375806900	21800	21800	21800	21800	0
207	20240910	163200	375806900	21800	21800	21800	21800	0
208	20240910	163100	375806900	21800	21800	21800	21800	0
209	20240910	163000	375806900	21800	21800	21800	21800	0
210	20240910	162900	375806900	21800	21800	21800	21800	0
211	20240910	162800	375806900	21800	21800	21800	21800	0
212	20240910	162700	375806900	21800	21800	21800	21800	1168
213	20240910	162600	375806900	21800	21800	21800	21800	0
214	20240910	162500	375806900	21800	21800	21800	21800	0
215	20240910	162400	375806900	21800	21800	21800	21800	0
216	20240910	162300	375806900	21800	21800	21800	21800	0
217	20240910	162200	375806900	21800	21800	21800	21800	0
218	20240910	162100	375806900	21800	21800	21800	21800	0
219	20240910	162000	375806900	21800	21800	21800	21800	0
220	20240910	161900	375806900	21800	21800	21800	21800	0
221	20240910	161800	375806900	21800	21800	21800	21800	0
222	20240910	161700	375806900	21800	21800	21800	21800	0
223	20240910	161600	375806900	21800	21800	21800	21800	0
224	20240910	161500	375806900	21800	21800	21800	21800	0
225	20240910	161400	375806900	21800	21800	21800	21800	0
226	20240910	161300	375806900	21800	21800	21800	21800	0
227	20240910	161200	375806900	21800	21800	21800	21800	0
228	20240910	161100	375806900	21800	21800	21800	21800	0
229	20240910	161000	375806900	21800	21800	21800	21800	0
230	20240910	160900	375806900	21800	21800	21800	21800	0
231	20240910	160800	375806900	21800	21800	21800	21800	0
232	20240910	160700	375806900	21800	21800	21800	21800	0
233	20240910	160600	375806900	21800	21800	21800	21800	0
234	20240910	160500	375806900	21800	21800	21800	21800	0
235	20240910	160400	375806900	21800	21800	21800	21800	0
236	20240910	160300	375806900	21800	21800	21800	21800	0
237	20240910	160200	375806900	21800	21800	21800	21800	0
238	20240910	160100	375806900	21800	21800	21800	21800	0
239	20240910	160000	375806900	21800	21800	21800	21800	0
240	20240910	155900	375806900	21800	21800	21800	21800	0
241	20240910	155800	375806900	21800	21800	21800	21800	0
242	20240910	155700	375806900	21800	21800	21800	21800	1168
243	20240910	155600	375806900	21800	21800	21800	21800	0
244	20240910	155500	375806900	21800	21800	21800	21800	0
245	20240910	155400	375806900	21800	21800	21800	21800	0
246	20240910	155300	375806900	21800	21800	21800	21800	0
247	20240910	155200	375806900	21800	21800	21800	21800	0
248	20240910	155100	375806900	21800	21800	21800	21800	0
249	20240910	155000	375806900	21800	21800	21800	21800	0
250	20240910	154900	375806900	21800	21800	21800	21800	0
251	20240910	154800	375806900	21800	21800	21800	21800	0
252	20240910	154700	375806900	21800	21800	21800	21800	0
253	20240910	154600	375806900	21800	21800	21800	21800	0
254	20240910	154500	375806900	21800	21800	21800	21800	0
255	20240910	154400	375806900	21800	21800	21800	21800	0
256	20240910	154300	375806900	21800	21800	21800	21800	0
257	20240910	154200	375806900	21800	21800	21800	21800	0
258	20240910	154100	375806900	21800	21800	21800	21800	0
259	20240910	154000	375806900	21800	21800	21800	21800	0
260	20240910	153900	375806900	21800	21800	21800	21800	0
261	20240910	153800	375806900	21800	21800	21800	21800	0
262	20240910	153700	375806900	21800	21800	21800	21800	0
263	20240910	153600	375806900	21800	21800	21800	21800	0
264	20240910	153500	375806900	21800	21800	21800	21800	0
265	20240910	153400	375806900	21800	21800	21800	21800	0
266	20240910	153300	375806900	21800	21800	21800	21800	0
267	20240910	153200	375806900	21800	21800	21800	21800	0
268	20240910	153100	375806900	21800	21800	21800	21800	0
269	20240910	153000	375806900	21800	21800	21800	21800	1168
270	20240910	152900	350344500	21850	21850	21850	21850	0
271	20240910	152800	350344500	21850	21850	21850	21850	0
272	20240910	152700	350344500	21850	21850	21850	21850	0
273	20240910	152600	350344500	21850	21850	21850	21850	0
274	20240910	152500	350344500	21850	21850	21850	21850	0
275	20240910	152400	350344500	21850	21850	21850	21850	0
276	20240910	152300	350344500	21850	21850	21850	21850	0
277	20240910	152200	350344500	21850	21850	21850	21850	0
278	20240910	152100	350344500	21850	21850	21850	21850	0
279	20240910	152000	350344500	21850	21850	21850	21850	0
280	20240910	151900	350344500	21850	21850	21950	21850	64
281	20240910	151800	348943650	21850	21850	21850	21850	5
282	20240910	151700	348834400	21850	21850	21850	21850	4
283	20240910	151600	348747000	21850	21850	21850	21850	4
284	20240910	151500	348659600	21900	21900	21900	21900	1
285	20240910	151400	348637700	21900	21900	21900	21900	1
286	20240910	151300	348615800	21850	21850	21850	21850	0
287	20240910	151200	348615800	21850	21850	21850	21850	0
288	20240910	151100	348615800	21850	21850	21850	21850	31
289	20240910	151000	347938450	21850	21850	21850	21850	30
290	20240910	150900	347282950	21850	21900	21900	21850	192
291	20240910	150800	343087550	21950	21950	21950	21950	72
292	20240910	150700	341507150	21950	21950	21950	21950	1
293	20240910	150600	341485200	21950	21850	21950	21850	47
294	20240910	150500	340457550	21950	21900	21950	21900	67
295	20240910	150400	338990200	21900	21900	21900	21900	0
296	20240910	150300	338990200	21900	21950	21950	21900	38
297	20240910	150200	338157800	21850	21850	21850	21850	66
298	20240910	150100	336715700	21850	21850	21850	21850	68
299	20240910	150000	335229900	21900	21900	21900	21900	312
300	20240910	145900	328397100	21950	21950	21950	21950	0
301	20240910	145800	328397100	21950	21950	21950	21950	1
302	20240910	145700	328375150	21950	21950	21950	21950	0
303	20240910	145600	328375150	21950	21950	21950	21950	1
304	20240910	145500	328353200	21950	21950	21950	21950	1
305	20240910	145400	328331250	21900	21900	21900	21900	0
306	20240910	145300	328331250	21900	21900	21900	21900	0
307	20240910	145200	328331250	21900	21900	21900	21900	20
308	20240910	145100	327893250	21900	21900	21900	21900	0
309	20240910	145000	327893250	21900	21900	21900	21900	0
310	20240910	144900	327893250	21900	21900	21900	21900	0
311	20240910	144800	327893250	21900	21900	21900	21900	40
312	20240910	144700	327017250	21900	21900	21900	21900	271
313	20240910	144600	321082350	21950	21950	21950	21950	0
314	20240910	144500	321082350	21950	21950	21950	21950	0
315	20240910	144400	321082350	21950	21950	21950	21950	25
316	20240910	144300	320533600	21950	21950	21950	21950	0
317	20240910	144200	320533600	21950	21950	21950	21950	0
318	20240910	144100	320533600	21950	21950	21950	21950	0
319	20240910	144000	320533600	21950	21950	21950	21950	0
320	20240910	143900	320533600	21950	21950	21950	21950	0
321	20240910	143800	320533600	21950	21950	21950	21950	3
322	20240910	143700	320467750	22000	22000	22000	22000	1
323	20240910	143600	320445750	22000	22000	22000	22000	0
324	20240910	143500	320445750	22000	22000	22000	22000	0
325	20240910	143400	320445750	22000	22000	22000	22000	2
326	20240910	143300	320401750	22000	21900	22000	21900	32
327	20240910	143200	319699350	22000	22000	22000	22000	0
328	20240910	143100	319699350	22000	22000	22000	22000	0
329	20240910	143000	319699350	22000	22000	22000	22000	0
330	20240910	142900	319699350	22000	22000	22000	22000	0
331	20240910	142800	319699350	22000	22000	22000	22000	4
332	20240910	142700	319611350	21900	21900	21900	21900	0
333	20240910	142600	319611350	21900	21900	21900	21900	0
334	20240910	142500	319611350	21900	21900	21900	21900	0
335	20240910	142400	319611350	21900	21900	21900	21900	0
336	20240910	142300	319611350	21900	21900	21900	21900	0
337	20240910	142200	319611350	21900	21950	21950	21900	16
338	20240910	142100	319260250	21950	21950	21950	21950	0
339	20240910	142000	319260250	21950	21950	21950	21950	0
340	20240910	141900	319260250	21950	21950	21950	21950	0
341	20240910	141800	319260250	21950	21950	21950	21950	0
342	20240910	141700	319260250	21950	21950	21950	21950	0
343	20240910	141600	319260250	21950	21950	21950	21950	0
344	20240910	141500	319260250	21950	21950	21950	21950	0
345	20240910	141400	319260250	21950	21950	21950	21950	0
346	20240910	141300	319260250	21950	21950	21950	21950	0
347	20240910	141200	319260250	21950	21950	21950	21950	0
348	20240910	141100	319260250	21950	21950	21950	21950	0
349	20240910	141000	319260250	21950	21950	21950	21950	0
350	20240910	140900	319260250	21950	21950	21950	21950	0
351	20240910	140800	319260250	21950	21950	21950	21950	4
352	20240910	140700	319172450	21950	21950	21950	21950	30
353	20240910	140600	318513950	21950	21950	21950	21950	15
354	20240910	140500	318184700	22000	22000	22000	22000	2
355	20240910	140400	318140700	22050	22050	22050	22050	2
356	20240910	140300	318096600	21950	21950	21950	21950	0
357	20240910	140200	318096600	21950	21950	21950	21950	0
358	20240910	140100	318096600	21950	21950	21950	21950	0
359	20240910	140000	318096600	21950	21950	21950	21950	2
360	20240910	135900	318052700	21950	21950	21950	21950	20
361	20240910	135800	317613700	21950	21950	21950	21950	0
362	20240910	135700	317613700	21950	21950	21950	21950	213
363	20240910	135600	312938350	22100	22100	22100	22100	0
364	20240910	135500	312938350	22100	22100	22100	22100	0
365	20240910	135400	312938350	22100	22100	22100	22100	0
366	20240910	135300	312938350	22100	22100	22100	22100	0
367	20240910	135200	312938350	22100	22100	22100	22100	0
368	20240910	135100	312938350	22100	21900	22100	21900	77
369	20240910	135000	311248650	22100	22100	22100	22100	0
370	20240910	134900	311248650	22100	22100	22100	22100	0
371	20240910	134800	311248650	22100	22100	22100	22100	0
372	20240910	134700	311248650	22100	22100	22100	22100	0
373	20240910	134600	311248650	22100	22100	22100	22100	0
374	20240910	134500	311248650	22100	22100	22100	22100	27
375	20240910	134400	310651950	22100	22050	22100	22050	37
376	20240910	134300	309834300	22050	21950	22050	21950	33
377	20240910	134200	309108650	21950	21950	21950	21950	100
378	20240910	134100	306913650	21950	21950	21950	21950	0
379	20240910	134000	306913650	21950	21950	21950	21950	0
380	20240910	133900	306913650	21950	21950	21950	21950	0
381	20240910	133800	306913650	21950	21950	21950	21950	0
382	20240910	133700	306913650	21950	21950	21950	21950	0
383	20240910	133600	306913650	21950	21950	21950	21950	0
384	20240910	133500	306913650	21950	21950	21950	21950	0
385	20240910	133400	306913650	21950	21950	21950	21950	0
386	20240910	133300	306913650	21950	21950	21950	21950	0
387	20240910	133200	306913650	21950	21950	21950	21950	0
388	20240910	133100	306913650	21950	21950	21950	21950	29
389	20240910	133000	306277100	21950	21950	21950	21950	70
390	20240910	132900	304740600	22100	22100	22100	22100	0
391	20240910	132800	304740600	22100	22100	22100	22100	0
392	20240910	132700	304740600	22100	22100	22100	22100	0
393	20240910	132600	304740600	22100	22100	22100	22100	0
394	20240910	132500	304740600	22100	22100	22100	22100	0
395	20240910	132400	304740600	22100	22100	22100	22100	0
396	20240910	132300	304740600	22100	22100	22100	22100	0
397	20240910	132200	304740600	22100	22100	22100	22100	0
398	20240910	132100	304740600	22100	22100	22100	22100	0
399	20240910	132000	304740600	22100	22100	22100	22100	0
400	20240910	131900	304740600	22100	22100	22100	22100	25
401	20240910	131800	304188100	22000	22100	22100	22000	65
402	20240910	131700	302755800	22100	22100	22100	22100	0
403	20240910	131600	302755800	22100	22100	22100	22100	23
404	20240910	131500	302247500	21950	21950	21950	21950	0
405	20240910	131400	302247500	21950	21950	21950	21950	200
406	20240910	131300	297857500	21950	21950	21950	21950	0
407	20240910	131200	297857500	21950	21950	21950	21950	100
408	20240910	131100	295662500	22000	22000	22000	22000	0
409	20240910	131000	295662500	22000	22000	22000	22000	181
410	20240910	130900	291680500	22000	22000	22000	22000	500
411	20240910	130800	280680500	22000	22000	22000	22000	0
412	20240910	130700	280680500	22000	22000	22000	22000	0
413	20240910	130600	280680500	22000	22000	22000	22000	110
414	20240910	130500	278260500	22000	22000	22000	22000	0
415	20240910	130400	278260500	22000	22000	22000	22000	20
416	20240910	130300	277820500	22000	22000	22000	22000	0
417	20240910	130200	277820500	22000	22000	22000	22000	0
418	20240910	130100	277820500	22000	22000	22000	22000	0
419	20240910	130000	277820500	22000	22000	22000	22000	0
420	20240910	125900	277820500	22000	22000	22000	22000	0
421	20240910	125800	277820500	22000	22000	22000	22000	0
422	20240910	125700	277820500	22000	22000	22000	22000	0
423	20240910	125600	277820500	22000	22000	22000	22000	0
424	20240910	125500	277820500	22000	22000	22000	22000	0
425	20240910	125400	277820500	22000	22000	22000	22000	0
426	20240910	125300	277820500	22000	22000	22000	22000	0
427	20240910	125200	277820500	22000	22000	22000	22000	106
428	20240910	125100	275488500	22000	22000	22000	22000	0
429	20240910	125000	275488500	22000	22050	22050	22000	68
430	20240910	124900	273992000	22000	22000	22000	22000	0
431	20240910	124800	273992000	22000	22000	22000	22000	63
432	20240910	124700	272606000	22000	22000	22000	22000	0
433	20240910	124600	272606000	22000	22000	22000	22000	0
434	20240910	124500	272606000	22000	22000	22000	22000	0
435	20240910	124400	272606000	22000	22000	22000	22000	73
436	20240910	124300	271000000	22050	22050	22050	22050	45
437	20240910	124200	270007750	22100	22100	22100	22100	0
438	20240910	124100	270007750	22100	22100	22100	22100	0
439	20240910	124000	270007750	22100	22100	22100	22100	43
440	20240910	123900	269057450	22000	22000	22000	22000	0
441	20240910	123800	269057450	22000	22000	22000	22000	0
442	20240910	123700	269057450	22000	22000	22000	22000	0
443	20240910	123600	269057450	22000	22000	22000	22000	0
444	20240910	123500	269057450	22000	22100	22100	22000	104
445	20240910	123400	266759350	22100	22100	22100	22100	0
446	20240910	123300	266759350	22100	22100	22100	22100	2
447	20240910	123200	266715150	22100	22100	22100	22100	0
448	20240910	123100	266715150	22100	22000	22100	22000	45
449	20240910	123000	265724850	21950	21950	21950	21950	100
450	20240910	122900	263529850	22000	22000	22000	22000	0
451	20240910	122800	263529850	22000	22000	22000	22000	0
452	20240910	122700	263529850	22000	22000	22000	22000	0
453	20240910	122600	263529850	22000	22000	22000	22000	0
454	20240910	122500	263529850	22000	22000	22000	22000	27
455	20240910	122400	262935850	22050	22050	22050	22050	0
456	20240910	122300	262935850	22050	22050	22050	22050	0
457	20240910	122200	262935850	22050	22050	22050	22050	0
458	20240910	122100	262935850	22050	22050	22050	22050	5
459	20240910	122000	262825600	22150	22150	22150	22150	0
460	20240910	121900	262825600	22150	22150	22150	22150	2
461	20240910	121800	262781300	22150	22150	22150	22150	0
462	20240910	121700	262781300	22150	22150	22150	22150	0
463	20240910	121600	262781300	22150	22150	22150	22150	0
464	20240910	121500	262781300	22150	22150	22150	22150	0
465	20240910	121400	262781300	22150	22150	22150	22150	0
466	20240910	121300	262781300	22150	22150	22150	22150	10
467	20240910	121200	262559800	22200	22050	22200	22050	249
468	20240910	121100	257069200	22050	22050	22050	22050	70
469	20240910	121000	255525700	22050	22050	22050	22050	105
470	20240910	120900	253210450	22200	22200	22200	22200	0
471	20240910	120800	253210450	22200	22200	22200	22200	42
472	20240910	120700	252278050	22200	22150	22200	22100	260
473	20240910	120600	246519450	22150	22150	22150	22150	0
474	20240910	120500	246519450	22150	22200	22200	22150	480
475	20240910	120400	235872450	22200	22200	22200	22200	0
476	20240910	120300	235872450	22200	22200	22200	22200	97
477	20240910	120200	233719050	22200	22200	22200	22200	0
478	20240910	120100	233719050	22200	22200	22200	22200	52
479	20240910	120000	232564650	22200	22000	22200	22000	1498
480	20240910	115900	199320650	22000	22000	22000	22000	192
481	20240910	115800	195096650	22000	22000	22000	22000	65
482	20240910	115700	193666650	22000	22000	22000	22000	30
483	20240910	115600	193006650	21950	21900	21950	21900	240
484	20240910	115500	187740150	21900	21900	21900	21900	31
485	20240910	115400	187061250	22000	22000	22000	22000	20
486	20240910	115300	186621250	22000	22000	22000	22000	0
487	20240910	115200	186621250	22000	22000	22000	22000	10
488	20240910	115100	186401250	21950	21950	21950	21950	0
489	20240910	115000	186401250	21950	21950	21950	21950	0
490	20240910	114900	186401250	21950	21950	21950	21950	148
491	20240910	114800	183152650	21900	21900	21900	21900	27
492	20240910	114700	182561350	21900	21900	21900	21900	0
493	20240910	114600	182561350	21900	21900	21900	21900	0
494	20240910	114500	182561350	21900	21900	21900	21900	80
495	20240910	114400	180809350	21900	21900	21900	21900	0
496	20240910	114300	180809350	21900	21900	21900	21900	0
497	20240910	114200	180809350	21900	21900	21900	21900	0
498	20240910	114100	180809350	21900	21900	21900	21900	5
499	20240910	114000	180699850	21950	21950	21950	21950	3
500	20240910	113900	180634000	21950	21950	21950	21950	0
501	20240910	113800	180634000	21950	21950	21950	21950	0
502	20240910	113700	180634000	21950	21950	21950	21950	0
503	20240910	113600	180634000	21950	21950	21950	21950	15
504	20240910	113500	180304750	21850	21850	21850	21850	10
505	20240910	113400	180086250	21850	21850	21850	21850	0
506	20240910	113300	180086250	21850	21850	21850	21850	0
507	20240910	113200	180086250	21850	21850	21850	21850	24
508	20240910	113100	179561850	21850	21850	21850	21850	40
509	20240910	113000	178687850	21850	21850	21850	21850	0
510	20240910	112900	178687850	21850	21850	21850	21850	0
511	20240910	112800	178687850	21850	21850	21850	21850	0
512	20240910	112700	178687850	21850	21850	21850	21850	226
513	20240910	112600	173749750	21950	21950	21950	21950	0
514	20240910	112500	173749750	21950	21900	21950	21900	41
515	20240910	112400	172850150	21950	21950	21950	21950	0
516	20240910	112300	172850150	21950	21950	21950	21950	0
517	20240910	112200	172850150	21950	21950	21950	21950	0
518	20240910	112100	172850150	21950	21950	21950	21950	1
519	20240910	112000	172828200	21950	21950	21950	21950	100
520	20240910	111900	170633200	21950	21950	21950	21950	0
521	20240910	111800	170633200	21950	21950	21950	21950	0
522	20240910	111700	170633200	21950	21950	21950	21950	0
523	20240910	111600	170633200	21950	21950	21950	21950	3
524	20240910	111500	170567350	21800	21800	21800	21800	50
525	20240910	111400	169477350	21850	21850	21850	21850	10
526	20240910	111300	169258850	21850	21850	21850	21850	100
527	20240910	111200	167073850	21850	21850	21850	21850	0
528	20240910	111100	167073850	21850	21850	21850	21850	43
529	20240910	111000	166134300	21850	21850	21850	21850	0
530	20240910	110900	166134300	21850	21850	21850	21850	0
531	20240910	110800	166134300	21850	21850	21850	21850	10
532	20240910	110700	165915800	21850	21850	21850	21850	3
533	20240910	110600	165850250	21850	21850	21850	21850	28
534	20240910	110500	165238450	21850	21850	21850	21850	172
535	20240910	110400	161480250	21900	21950	21950	21900	759
536	20240910	110300	144839100	21950	21950	21950	21950	0
537	20240910	110200	144839100	21950	21950	21950	21950	0
538	20240910	110100	144839100	21950	21950	21950	21950	0
539	20240910	110000	144839100	21950	21950	21950	21950	0
540	20240910	105900	144839100	21950	21950	21950	21950	0
541	20240910	105800	144839100	21950	21950	21950	21950	0
542	20240910	105700	144839100	21950	21950	21950	21950	0
543	20240910	105600	144839100	21950	21950	21950	21950	0
544	20240910	105500	144839100	21950	21950	21950	21950	1
545	20240910	105400	144817150	22000	22000	22000	22000	0
546	20240910	105300	144817150	22000	22000	22000	22000	0
547	20240910	105200	144817150	22000	22000	22000	22000	0
548	20240910	105100	144817150	22000	22000	22000	22000	0
549	20240910	105000	144817150	22000	22000	22000	22000	3
550	20240910	104900	144751150	22000	22000	22000	22000	0
551	20240910	104800	144751150	22000	22000	22000	21950	56
552	20240910	104700	143520300	22000	22000	22000	22000	13
553	20240910	104600	143234300	22000	22000	22000	22000	4
554	20240910	104500	143146300	22050	22050	22050	22050	0
555	20240910	104400	143146300	22050	22050	22050	22050	14
556	20240910	104300	142837600	22000	22000	22000	22000	3
557	20240910	104200	142771600	22000	22000	22000	22000	0
558	20240910	104100	142771600	22000	22000	22000	22000	0
559	20240910	104000	142771600	22000	22000	22000	22000	20
560	20240910	103900	142331600	21950	21950	21950	21950	0
561	20240910	103800	142331600	21950	21950	21950	21950	0
562	20240910	103700	142331600	21950	21950	21950	21950	0
563	20240910	103600	142331600	21950	21950	21950	21950	0
564	20240910	103500	142331600	21950	21950	21950	21950	0
565	20240910	103400	142331600	21950	21950	21950	21950	0
566	20240910	103300	142331600	21950	21950	21950	21950	192
567	20240910	103200	138117200	21950	21950	21950	21950	1
568	20240910	103100	138095250	22100	22100	22100	22100	20
569	20240910	103000	137653250	22100	22100	22100	22100	51
570	20240910	102900	136526150	22100	22100	22100	22100	17
571	20240910	102800	136150450	22100	22000	22100	22000	181
572	20240910	102700	132165850	21950	21950	21950	21950	0
573	20240910	102600	132165850	21950	21950	21950	21950	0
574	20240910	102500	132165850	21950	21950	21950	21950	0
575	20240910	102400	132165850	21950	21950	21950	21950	0
576	20240910	102300	132165850	21950	21950	21950	21950	0
577	20240910	102200	132165850	21950	21950	21950	21950	0
578	20240910	102100	132165850	21950	21950	21950	21950	0
579	20240910	102000	132165850	21950	21950	21950	21950	0
580	20240910	101900	132165850	21950	21950	21950	21950	0
581	20240910	101800	132165850	21950	21950	21950	21950	0
582	20240910	101700	132165850	21950	22000	22000	21950	43
583	20240910	101600	131221900	21950	21950	21950	21950	130
584	20240910	101500	128368400	22000	22000	22000	22000	1
585	20240910	101400	128346400	22000	22000	22000	22000	1
586	20240910	101300	128324400	22000	22000	22000	22000	51
587	20240910	101200	127202400	22000	22000	22000	22000	1
588	20240910	101100	127180400	21950	21950	21950	21950	100
589	20240910	101000	124985400	21950	21950	21950	21950	0
590	20240910	100900	124985400	21950	21950	21950	21950	50
591	20240910	100800	123887900	21950	21950	21950	21950	0
592	20240910	100700	123887900	21950	21950	21950	21950	25
593	20240910	100600	123339150	21950	21950	21950	21950	0
594	20240910	100500	123339150	21950	22000	22000	21950	27
595	20240910	100400	122746350	22100	22100	22100	22100	0
596	20240910	100300	122746350	22100	22100	22100	22100	1
597	20240910	100200	122724250	22100	22100	22100	22100	1
598	20240910	100100	122702150	22000	22050	22050	22000	220
599	20240910	100000	117859600	22050	22050	22050	22050	0
600	20240910	095900	117859600	22050	22050	22050	22050	0
601	20240910	095800	117859600	22050	22050	22050	22050	0
602	20240910	095700	117859600	22050	22150	22150	22050	104
603	20240910	095600	115556700	22150	22150	22150	22150	0
604	20240910	095500	115556700	22150	22150	22150	22150	1
605	20240910	095400	115534550	22250	22250	22250	22250	0
606	20240910	095300	115534550	22250	22250	22250	22200	348
607	20240910	095200	107792550	22200	22100	22200	22100	50
608	20240910	095100	106685450	22050	22050	22050	22050	0
609	20240910	095000	106685450	22050	22050	22050	22050	0
610	20240910	094900	106685450	22050	22050	22050	22050	0
611	20240910	094800	106685450	22050	22050	22050	22050	173
612	20240910	094700	102870800	22000	22000	22000	22000	266
613	20240910	094600	97018800	21950	21950	21950	21950	0
614	20240910	094500	97018800	21950	21950	21950	21950	10
615	20240910	094400	96799300	21950	21950	21950	21950	0
616	20240910	094300	96799300	21950	21950	21950	21950	5
617	20240910	094200	96689550	22050	22050	22050	22050	0
618	20240910	094100	96689550	22050	22050	22050	22050	1
619	20240910	094000	96667500	21900	22000	22050	21900	97
620	20240910	093900	94533550	22050	21950	22050	21950	55
621	20240910	093800	93324800	22000	22000	22000	22000	0
622	20240910	093700	93324800	22000	22000	22000	22000	300
623	20240910	093600	86724800	21950	21950	21950	21950	23
624	20240910	093500	86219950	21950	21950	21950	21950	18
625	20240910	093400	85824850	21950	21950	21950	21950	0
626	20240910	093300	85824850	21950	21950	21950	21950	0
627	20240910	093200	85824850	21950	21950	21950	21950	0
628	20240910	093100	85824850	21950	21950	21950	21950	35
629	20240910	093000	85056600	21950	22000	22000	21950	98
630	20240910	092900	82904600	22000	22000	22000	22000	1
631	20240910	092800	82882600	22000	22000	22000	22000	0
632	20240910	092700	82882600	22000	22000	22000	22000	60
633	20240910	092600	81562600	22000	21950	22000	21950	200
634	20240910	092500	77163100	22000	21950	22000	21950	201
635	20240910	092400	72746150	21950	21900	21950	21900	110
636	20240910	092300	70336650	21900	21900	21900	21900	0
637	20240910	092200	70336650	21900	21900	21900	21900	116
638	20240910	092100	67796250	21900	21850	21900	21850	39
639	20240910	092000	66944050	21850	21850	21850	21850	0
640	20240910	091900	66944050	21850	21900	21950	21850	154
641	20240910	091800	63576700	21900	21900	21900	21850	472
642	20240910	091700	53263250	21900	21900	21950	21900	170
643	20240910	091600	49539350	21950	21950	21950	21950	15
644	20240910	091500	49210100	21950	21950	21950	21950	0
645	20240910	091400	49210100	21950	21950	21950	21950	2
646	20240910	091300	49166200	21950	21900	21950	21850	560
647	20240910	091200	36910750	21900	22000	22000	21900	255
648	20240910	091100	31320850	22000	22000	22000	22000	505
649	20240910	091000	20210850	22000	22000	22000	22000	82
650	20240910	090900	18406850	22000	22000	22000	22000	0
651	20240910	090800	18406850	22000	22100	22100	22000	348
652	20240910	090700	10741900	22150	22300	22300	22150	20
653	20240910	090600	10298750	22300	22250	22300	22150	94
654	20240910	090500	8211150	22250	22250	22250	22250	0
655	20240910	090400	8211150	22250	22250	22250	22250	50
656	20240910	090300	7098650	22300	22300	22300	22300	0
657	20240910	090200	7098650	22300	22300	22300	22300	6
658	20240910	090100	6964850	22300	22300	22300	22300	1
659	20240910	090000	6942550	22300	22200	22350	22200	262