KissMeData/354320/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	211200	405175750	27150	27150	27150	27150	53
3	20240906	211100	405175750	27150	27150	27150	27150	0
4	20240906	211000	405175750	27150	27150	27150	27150	0
5	20240906	210900	405175750	27150	27150	27150	27150	0
6	20240906	210800	405175750	27150	27150	27150	27150	0
7	20240906	210700	405175750	27150	27150	27150	27150	0
8	20240906	210600	405175750	27150	27150	27150	27150	0
9	20240906	210500	405175750	27150	27150	27150	27150	0
10	20240906	210400	405175750	27150	27150	27150	27150	0
11	20240906	210300	405175750	27150	27150	27150	27150	0
12	20240906	210200	405175750	27150	27150	27150	27150	0
13	20240906	210100	405175750	27150	27150	27150	27150	0
14	20240906	210000	405175750	27150	27150	27150	27150	0
15	20240906	205900	405175750	27150	27150	27150	27150	0
16	20240906	205800	405175750	27150	27150	27150	27150	0
17	20240906	205700	405175750	27150	27150	27150	27150	0
18	20240906	205600	405175750	27150	27150	27150	27150	0
19	20240906	205500	405175750	27150	27150	27150	27150	0
20	20240906	205400	405175750	27150	27150	27150	27150	0
21	20240906	205300	405175750	27150	27150	27150	27150	0
22	20240906	205200	405175750	27150	27150	27150	27150	0
23	20240906	205100	405175750	27150	27150	27150	27150	0
24	20240906	205000	405175750	27150	27150	27150	27150	0
25	20240906	204900	405175750	27150	27150	27150	27150	0
26	20240906	204800	405175750	27150	27150	27150	27150	0
27	20240906	204700	405175750	27150	27150	27150	27150	0
28	20240906	204600	405175750	27150	27150	27150	27150	0
29	20240906	204500	405175750	27150	27150	27150	27150	0
30	20240906	204400	405175750	27150	27150	27150	27150	0
31	20240906	204300	405175750	27150	27150	27150	27150	0
32	20240906	204200	405175750	27150	27150	27150	27150	53
33	20240906	204100	405175750	27150	27150	27150	27150	0
34	20240906	204000	405175750	27150	27150	27150	27150	0
35	20240906	203900	405175750	27150	27150	27150	27150	0
36	20240906	203800	405175750	27150	27150	27150	27150	0
37	20240906	203700	405175750	27150	27150	27150	27150	0
38	20240906	203600	405175750	27150	27150	27150	27150	0
39	20240906	203500	405175750	27150	27150	27150	27150	0
40	20240906	203400	405175750	27150	27150	27150	27150	0
41	20240906	203300	405175750	27150	27150	27150	27150	0
42	20240906	203200	405175750	27150	27150	27150	27150	0
43	20240906	203100	405175750	27150	27150	27150	27150	0
44	20240906	203000	405175750	27150	27150	27150	27150	0
45	20240906	202900	405175750	27150	27150	27150	27150	0
46	20240906	202800	405175750	27150	27150	27150	27150	0
47	20240906	202700	405175750	27150	27150	27150	27150	0
48	20240906	202600	405175750	27150	27150	27150	27150	0
49	20240906	202500	405175750	27150	27150	27150	27150	0
50	20240906	202400	405175750	27150	27150	27150	27150	0
51	20240906	202300	405175750	27150	27150	27150	27150	0
52	20240906	202200	405175750	27150	27150	27150	27150	0
53	20240906	202100	405175750	27150	27150	27150	27150	0
54	20240906	202000	405175750	27150	27150	27150	27150	0
55	20240906	201900	405175750	27150	27150	27150	27150	0
56	20240906	201800	405175750	27150	27150	27150	27150	0
57	20240906	201700	405175750	27150	27150	27150	27150	0
58	20240906	201600	405175750	27150	27150	27150	27150	0
59	20240906	201500	405175750	27150	27150	27150	27150	0
60	20240906	201400	405175750	27150	27150	27150	27150	0
61	20240906	201300	405175750	27150	27150	27150	27150	0
62	20240906	201200	405175750	27150	27150	27150	27150	53
63	20240906	201100	405175750	27150	27150	27150	27150	0
64	20240906	201000	405175750	27150	27150	27150	27150	0
65	20240906	200900	405175750	27150	27150	27150	27150	0
66	20240906	200800	405175750	27150	27150	27150	27150	0
67	20240906	200700	405175750	27150	27150	27150	27150	0
68	20240906	200600	405175750	27150	27150	27150	27150	0
69	20240906	200500	405175750	27150	27150	27150	27150	0
70	20240906	200400	405175750	27150	27150	27150	27150	0
71	20240906	200300	405175750	27150	27150	27150	27150	0
72	20240906	200200	405175750	27150	27150	27150	27150	0
73	20240906	200100	405175750	27150	27150	27150	27150	0
74	20240906	200000	405175750	27150	27150	27150	27150	0
75	20240906	195900	405175750	27150	27150	27150	27150	0
76	20240906	195800	405175750	27150	27150	27150	27150	0
77	20240906	195700	405175750	27150	27150	27150	27150	0
78	20240906	195600	405175750	27150	27150	27150	27150	0
79	20240906	195500	405175750	27150	27150	27150	27150	0
80	20240906	195400	405175750	27150	27150	27150	27150	0
81	20240906	195300	405175750	27150	27150	27150	27150	0
82	20240906	195200	405175750	27150	27150	27150	27150	0
83	20240906	195100	405175750	27150	27150	27150	27150	0
84	20240906	195000	405175750	27150	27150	27150	27150	0
85	20240906	194900	405175750	27150	27150	27150	27150	0
86	20240906	194800	405175750	27150	27150	27150	27150	0
87	20240906	194700	405175750	27150	27150	27150	27150	0
88	20240906	194600	405175750	27150	27150	27150	27150	0
89	20240906	194500	405175750	27150	27150	27150	27150	0
90	20240906	194400	405175750	27150	27150	27150	27150	0
91	20240906	194300	405175750	27150	27150	27150	27150	0
92	20240906	194200	405175750	27150	27150	27150	27150	53
93	20240906	194100	405175750	27150	27150	27150	27150	0
94	20240906	194000	405175750	27150	27150	27150	27150	0
95	20240906	193900	405175750	27150	27150	27150	27150	0
96	20240906	193800	405175750	27150	27150	27150	27150	0
97	20240906	193700	405175750	27150	27150	27150	27150	0
98	20240906	193600	405175750	27150	27150	27150	27150	0
99	20240906	193500	405175750	27150	27150	27150	27150	0
100	20240906	193400	405175750	27150	27150	27150	27150	0
101	20240906	193300	405175750	27150	27150	27150	27150	0
102	20240906	193200	405175750	27150	27150	27150	27150	0
103	20240906	193100	405175750	27150	27150	27150	27150	0
104	20240906	193000	405175750	27150	27150	27150	27150	0
105	20240906	192900	405175750	27150	27150	27150	27150	0
106	20240906	192800	405175750	27150	27150	27150	27150	0
107	20240906	192700	405175750	27150	27150	27150	27150	0
108	20240906	192600	405175750	27150	27150	27150	27150	0
109	20240906	192500	405175750	27150	27150	27150	27150	0
110	20240906	192400	405175750	27150	27150	27150	27150	0
111	20240906	192300	405175750	27150	27150	27150	27150	0
112	20240906	192200	405175750	27150	27150	27150	27150	0
113	20240906	192100	405175750	27150	27150	27150	27150	0
114	20240906	192000	405175750	27150	27150	27150	27150	0
115	20240906	191900	405175750	27150	27150	27150	27150	0
116	20240906	191800	405175750	27150	27150	27150	27150	0
117	20240906	191700	405175750	27150	27150	27150	27150	0
118	20240906	191600	405175750	27150	27150	27150	27150	0
119	20240906	191500	405175750	27150	27150	27150	27150	0
120	20240906	191400	405175750	27150	27150	27150	27150	0
121	20240906	191300	405175750	27150	27150	27150	27150	0
122	20240906	191200	405175750	27150	27150	27150	27150	53
123	20240906	191100	405175750	27150	27150	27150	27150	0
124	20240906	191000	405175750	27150	27150	27150	27150	0
125	20240906	190900	405175750	27150	27150	27150	27150	0
126	20240906	190800	405175750	27150	27150	27150	27150	0
127	20240906	190700	405175750	27150	27150	27150	27150	0
128	20240906	190600	405175750	27150	27150	27150	27150	0
129	20240906	190500	405175750	27150	27150	27150	27150	0
130	20240906	190400	405175750	27150	27150	27150	27150	0
131	20240906	190300	405175750	27150	27150	27150	27150	0
132	20240906	190200	405175750	27150	27150	27150	27150	0
133	20240906	190100	405175750	27150	27150	27150	27150	0
134	20240906	190000	405175750	27150	27150	27150	27150	0
135	20240906	185900	405175750	27150	27150	27150	27150	0
136	20240906	185800	405175750	27150	27150	27150	27150	0
137	20240906	185700	405175750	27150	27150	27150	27150	0
138	20240906	185600	405175750	27150	27150	27150	27150	0
139	20240906	185500	405175750	27150	27150	27150	27150	0
140	20240906	185400	405175750	27150	27150	27150	27150	0
141	20240906	185300	405175750	27150	27150	27150	27150	0
142	20240906	185200	405175750	27150	27150	27150	27150	0
143	20240906	185100	405175750	27150	27150	27150	27150	0
144	20240906	185000	405175750	27150	27150	27150	27150	0
145	20240906	184900	405175750	27150	27150	27150	27150	0
146	20240906	184800	405175750	27150	27150	27150	27150	0
147	20240906	184700	405175750	27150	27150	27150	27150	0
148	20240906	184600	405175750	27150	27150	27150	27150	0
149	20240906	184500	405175750	27150	27150	27150	27150	0
150	20240906	184400	405175750	27150	27150	27150	27150	0
151	20240906	184300	405175750	27150	27150	27150	27150	0
152	20240906	184200	405175750	27150	27150	27150	27150	53
153	20240906	184100	405175750	27150	27150	27150	27150	0
154	20240906	184000	405175750	27150	27150	27150	27150	0
155	20240906	183900	405175750	27150	27150	27150	27150	0
156	20240906	183800	405175750	27150	27150	27150	27150	0
157	20240906	183700	405175750	27150	27150	27150	27150	0
158	20240906	183600	405175750	27150	27150	27150	27150	0
159	20240906	183500	405175750	27150	27150	27150	27150	0
160	20240906	183400	405175750	27150	27150	27150	27150	0
161	20240906	183300	405175750	27150	27150	27150	27150	0
162	20240906	183200	405175750	27150	27150	27150	27150	0
163	20240906	183100	405175750	27150	27150	27150	27150	0
164	20240906	183000	405175750	27150	27150	27150	27150	0
165	20240906	182900	405175750	27150	27150	27150	27150	0
166	20240906	182800	405175750	27150	27150	27150	27150	0
167	20240906	182700	405175750	27150	27150	27150	27150	0
168	20240906	182600	405175750	27150	27150	27150	27150	0
169	20240906	182500	405175750	27150	27150	27150	27150	0
170	20240906	182400	405175750	27150	27150	27150	27150	0
171	20240906	182300	405175750	27150	27150	27150	27150	0
172	20240906	182200	405175750	27150	27150	27150	27150	0
173	20240906	182100	405175750	27150	27150	27150	27150	0
174	20240906	182000	405175750	27150	27150	27150	27150	0
175	20240906	181900	405175750	27150	27150	27150	27150	0
176	20240906	181800	405175750	27150	27150	27150	27150	0
177	20240906	181700	405175750	27150	27150	27150	27150	0
178	20240906	181600	405175750	27150	27150	27150	27150	0
179	20240906	181500	405175750	27150	27150	27150	27150	0
180	20240906	181400	405175750	27150	27150	27150	27150	0
181	20240906	181300	405175750	27150	27150	27150	27150	0
182	20240906	181200	405175750	27150	27150	27150	27150	53
183	20240906	181100	405175750	27150	27150	27150	27150	0
184	20240906	181000	405175750	27150	27150	27150	27150	0
185	20240906	180900	405175750	27150	27150	27150	27150	0
186	20240906	180800	405175750	27150	27150	27150	27150	0
187	20240906	180700	405175750	27150	27150	27150	27150	0
188	20240906	180600	405175750	27150	27150	27150	27150	0
189	20240906	180500	405175750	27150	27150	27150	27150	0
190	20240906	180400	405175750	27150	27150	27150	27150	0
191	20240906	180300	405175750	27150	27150	27150	27150	0
192	20240906	180200	405175750	27150	27150	27150	27150	0
193	20240906	180100	405175750	27150	27150	27150	27150	0
194	20240906	180000	405175750	27150	27150	27150	27150	0
195	20240906	175900	405175750	27150	27150	27150	27150	0
196	20240906	175800	405175750	27150	27150	27150	27150	0
197	20240906	175700	405175750	27150	27150	27150	27150	0
198	20240906	175600	405175750	27150	27150	27150	27150	0
199	20240906	175500	405175750	27150	27150	27150	27150	0
200	20240906	175400	405175750	27150	27150	27150	27150	0
201	20240906	175300	405175750	27150	27150	27150	27150	0
202	20240906	175200	405175750	27150	27150	27150	27150	0
203	20240906	175100	405175750	27150	27150	27150	27150	0
204	20240906	175000	405175750	27150	27150	27150	27150	0
205	20240906	174900	405175750	27150	27150	27150	27150	0
206	20240906	174800	405175750	27150	27150	27150	27150	0
207	20240906	174700	405175750	27150	27150	27150	27150	0
208	20240906	174600	405175750	27150	27150	27150	27150	0
209	20240906	174500	405175750	27150	27150	27150	27150	0
210	20240906	174400	405175750	27150	27150	27150	27150	0
211	20240906	174300	405175750	27150	27150	27150	27150	0
212	20240906	174200	405175750	27150	27150	27150	27150	53
213	20240906	174100	405175750	27150	27150	27150	27150	0
214	20240906	174000	405175750	27150	27150	27150	27150	0
215	20240906	173900	405175750	27150	27150	27150	27150	0
216	20240906	173800	405175750	27150	27150	27150	27150	0
217	20240906	173700	405175750	27150	27150	27150	27150	0
218	20240906	173600	405175750	27150	27150	27150	27150	0
219	20240906	173500	405175750	27150	27150	27150	27150	0
220	20240906	173400	405175750	27150	27150	27150	27150	0
221	20240906	173300	405175750	27150	27150	27150	27150	0
222	20240906	173200	405175750	27150	27150	27150	27150	0
223	20240906	173100	405175750	27150	27150	27150	27150	0
224	20240906	173000	405175750	27150	27150	27150	27150	0
225	20240906	172900	405175750	27150	27150	27150	27150	0
226	20240906	172800	405175750	27150	27150	27150	27150	0
227	20240906	172700	405175750	27150	27150	27150	27150	0
228	20240906	172600	405175750	27150	27150	27150	27150	0
229	20240906	172500	405175750	27150	27150	27150	27150	0
230	20240906	172400	405175750	27150	27150	27150	27150	0
231	20240906	172300	405175750	27150	27150	27150	27150	0
232	20240906	172200	405175750	27150	27150	27150	27150	0
233	20240906	172100	405175750	27150	27150	27150	27150	0
234	20240906	172000	405175750	27150	27150	27150	27150	0
235	20240906	171900	405175750	27150	27150	27150	27150	0
236	20240906	171800	405175750	27150	27150	27150	27150	0
237	20240906	171700	405175750	27150	27150	27150	27150	0
238	20240906	171600	405175750	27150	27150	27150	27150	0
239	20240906	171500	405175750	27150	27150	27150	27150	0
240	20240906	171400	405175750	27150	27150	27150	27150	0
241	20240906	171300	405175750	27150	27150	27150	27150	0
242	20240906	171200	405175750	27150	27150	27150	27150	53
243	20240906	171100	405175750	27150	27150	27150	27150	0
244	20240906	171000	405175750	27150	27150	27150	27150	0
245	20240906	170900	405175750	27150	27150	27150	27150	0
246	20240906	170800	405175750	27150	27150	27150	27150	0
247	20240906	170700	405175750	27150	27150	27150	27150	0
248	20240906	170600	405175750	27150	27150	27150	27150	0
249	20240906	170500	405175750	27150	27150	27150	27150	0
250	20240906	170400	405175750	27150	27150	27150	27150	0
251	20240906	170300	405175750	27150	27150	27150	27150	0
252	20240906	170200	405175750	27150	27150	27150	27150	0
253	20240906	170100	405175750	27150	27150	27150	27150	0
254	20240906	170000	405175750	27150	27150	27150	27150	0
255	20240906	165900	405175750	27150	27150	27150	27150	0
256	20240906	165800	405175750	27150	27150	27150	27150	0
257	20240906	165700	405175750	27150	27150	27150	27150	0
258	20240906	165600	405175750	27150	27150	27150	27150	0
259	20240906	165500	405175750	27150	27150	27150	27150	0
260	20240906	165400	405175750	27150	27150	27150	27150	0
261	20240906	165300	405175750	27150	27150	27150	27150	0
262	20240906	165200	405175750	27150	27150	27150	27150	0
263	20240906	165100	405175750	27150	27150	27150	27150	0
264	20240906	165000	405175750	27150	27150	27150	27150	0
265	20240906	164900	405175750	27150	27150	27150	27150	0
266	20240906	164800	405175750	27150	27150	27150	27150	0
267	20240906	164700	405175750	27150	27150	27150	27150	0
268	20240906	164600	405175750	27150	27150	27150	27150	0
269	20240906	164500	405175750	27150	27150	27150	27150	0
270	20240906	164400	405175750	27150	27150	27150	27150	0
271	20240906	164300	405175750	27150	27150	27150	27150	0
272	20240906	164200	405175750	27150	27150	27150	27150	53
273	20240906	164100	405175750	27150	27150	27150	27150	0
274	20240906	164000	405175750	27150	27150	27150	27150	0
275	20240906	163900	405175750	27150	27150	27150	27150	0
276	20240906	163800	405175750	27150	27150	27150	27150	0
277	20240906	163700	405175750	27150	27150	27150	27150	0
278	20240906	163600	405175750	27150	27150	27150	27150	0
279	20240906	163500	405175750	27150	27150	27150	27150	0
280	20240906	163400	405175750	27150	27150	27150	27150	0
281	20240906	163300	405175750	27150	27150	27150	27150	0
282	20240906	163200	405175750	27150	27150	27150	27150	0
283	20240906	163100	405175750	27150	27150	27150	27150	0
284	20240906	163000	405175750	27150	27150	27150	27150	0
285	20240906	162900	405175750	27150	27150	27150	27150	0
286	20240906	162800	405175750	27150	27150	27150	27150	0
287	20240906	162700	405175750	27150	27150	27150	27150	0
288	20240906	162600	405175750	27150	27150	27150	27150	0
289	20240906	162500	405175750	27150	27150	27150	27150	0
290	20240906	162400	405175750	27150	27150	27150	27150	0
291	20240906	162300	405175750	27150	27150	27150	27150	0
292	20240906	162200	405175750	27150	27150	27150	27150	0
293	20240906	162100	405175750	27150	27150	27150	27150	0
294	20240906	162000	405175750	27150	27150	27150	27150	0
295	20240906	161900	405175750	27150	27150	27150	27150	0
296	20240906	161800	405175750	27150	27150	27150	27150	0
297	20240906	161700	405175750	27150	27150	27150	27150	0
298	20240906	161600	405175750	27150	27150	27150	27150	0
299	20240906	161500	405175750	27150	27150	27150	27150	0
300	20240906	161400	405175750	27150	27150	27150	27150	0
301	20240906	161300	405175750	27150	27150	27150	27150	0
302	20240906	161200	405175750	27150	27150	27150	27150	53
303	20240906	161100	405175750	27150	27150	27150	27150	0
304	20240906	161000	405175750	27150	27150	27150	27150	0
305	20240906	160900	405175750	27150	27150	27150	27150	0
306	20240906	160800	405175750	27150	27150	27150	27150	0
307	20240906	160700	405175750	27150	27150	27150	27150	0
308	20240906	160600	405175750	27150	27150	27150	27150	0
309	20240906	160500	405175750	27150	27150	27150	27150	0
310	20240906	160400	405175750	27150	27150	27150	27150	0
311	20240906	160300	405175750	27150	27150	27150	27150	0
312	20240906	160200	405175750	27150	27150	27150	27150	0
313	20240906	160100	405175750	27150	27150	27150	27150	0
314	20240906	160000	405175750	27150	27150	27150	27150	0
315	20240906	155900	405175750	27150	27150	27150	27150	0
316	20240906	155800	405175750	27150	27150	27150	27150	0
317	20240906	155700	405175750	27150	27150	27150	27150	0
318	20240906	155600	405175750	27150	27150	27150	27150	0
319	20240906	155500	405175750	27150	27150	27150	27150	0
320	20240906	155400	405175750	27150	27150	27150	27150	0
321	20240906	155300	405175750	27150	27150	27150	27150	0
322	20240906	155200	405175750	27150	27150	27150	27150	0
323	20240906	155100	405175750	27150	27150	27150	27150	0
324	20240906	155000	405175750	27150	27150	27150	27150	0
325	20240906	154900	405175750	27150	27150	27150	27150	0
326	20240906	154800	405175750	27150	27150	27150	27150	0
327	20240906	154700	405175750	27150	27150	27150	27150	0
328	20240906	154600	405175750	27150	27150	27150	27150	0
329	20240906	154500	405175750	27150	27150	27150	27150	0
330	20240906	154400	405175750	27150	27150	27150	27150	0
331	20240906	154300	405175750	27150	27150	27150	27150	0
332	20240906	154200	405175750	27150	27150	27150	27150	53
333	20240906	154100	405175750	27150	27150	27150	27150	0
334	20240906	154000	405175750	27150	27150	27150	27150	0
335	20240906	153900	405175750	27150	27150	27150	27150	0
336	20240906	153800	405175750	27150	27150	27150	27150	0
337	20240906	153700	405175750	27150	27150	27150	27150	0
338	20240906	153600	405175750	27150	27150	27150	27150	0
339	20240906	153500	405175750	27150	27150	27150	27150	0
340	20240906	153400	405175750	27150	27150	27150	27150	0
341	20240906	153300	405175750	27150	27150	27150	27150	0
342	20240906	153200	405175750	27150	27150	27150	27150	0
343	20240906	153100	405175750	27150	27150	27150	27150	0
344	20240906	153000	405175750	27150	27150	27150	27150	53
345	20240906	152900	403736800	27050	27050	27050	27050	0
346	20240906	152800	403736800	27050	27050	27050	27050	0
347	20240906	152700	403736800	27050	27050	27050	27050	0
348	20240906	152600	403736800	27050	27050	27050	27050	0
349	20240906	152500	403736800	27050	27050	27050	27050	0
350	20240906	152400	403736800	27050	27050	27050	27050	0
351	20240906	152300	403736800	27050	27050	27050	27050	0
352	20240906	152200	403736800	27050	27050	27050	27050	0
353	20240906	152100	403736800	27050	27050	27050	27050	0
354	20240906	152000	403736800	27050	27050	27050	27050	0
355	20240906	151900	403736800	27050	27050	27150	27050	45
356	20240906	151800	402516450	27150	27050	27150	27050	7
357	20240906	151700	402327000	27150	27150	27150	27150	1
358	20240906	151600	402299850	27100	27100	27100	27100	0
359	20240906	151500	402299850	27100	27100	27100	27100	0
360	20240906	151400	402299850	27100	27100	27100	27100	0
361	20240906	151300	402299850	27100	27050	27100	27050	711
362	20240906	151200	383066800	27100	27100	27100	27100	10
363	20240906	151100	382795800	27050	27050	27050	27050	3
364	20240906	151000	382714650	27100	27100	27100	27100	0
365	20240906	150900	382714650	27100	27100	27100	27100	7
366	20240906	150800	382524950	27100	27100	27100	27100	6
367	20240906	150700	382362350	27100	27100	27100	27100	6
368	20240906	150600	382199750	27100	27100	27100	27100	85
369	20240906	150500	379896250	27100	27100	27100	27100	10
370	20240906	150400	379625250	27100	27100	27100	27100	5
371	20240906	150300	379489750	27100	27100	27100	27100	8
372	20240906	150200	379272950	27150	27150	27150	27150	0
373	20240906	150100	379272950	27150	27150	27150	27150	0
374	20240906	150000	379272950	27150	27150	27150	27150	0
375	20240906	145900	379272950	27150	27150	27150	27150	0
376	20240906	145800	379272950	27150	27100	27150	27100	21
377	20240906	145700	378703550	27150	27150	27150	27150	1
378	20240906	145600	378676400	27150	27150	27150	27150	0
379	20240906	145500	378676400	27150	27150	27150	27150	0
380	20240906	145400	378676400	27150	27150	27150	27150	0
381	20240906	145300	378676400	27150	27150	27150	27150	1
382	20240906	145200	378649250	27050	27050	27050	27050	0
383	20240906	145100	378649250	27050	27050	27050	27050	0
384	20240906	145000	378649250	27050	27050	27050	27050	0
385	20240906	144900	378649250	27050	27050	27050	27050	108
386	20240906	144800	375727850	27000	27050	27050	27000	406
387	20240906	144700	364763350	27050	27050	27050	27050	35
388	20240906	144600	363816600	27000	27050	27050	27000	84
389	20240906	144500	361545000	27050	27050	27050	27050	80
390	20240906	144400	359381000	27050	27050	27050	27050	30
391	20240906	144300	358569500	27050	27100	27100	27050	307
392	20240906	144200	350250750	27100	27100	27100	27100	439
393	20240906	144100	338353850	27150	27150	27150	27150	2
394	20240906	144000	338299550	27100	27100	27100	27100	34
395	20240906	143900	337378150	27100	27100	27100	27100	72
396	20240906	143800	335426950	27100	27100	27150	27100	47
397	20240906	143700	334152700	27100	27100	27100	27100	2
398	20240906	143600	334098500	27100	27100	27100	27100	5
399	20240906	143500	333963000	27100	27100	27100	27100	0
400	20240906	143400	333963000	27100	27100	27100	27100	0
401	20240906	143300	333963000	27100	27100	27100	27100	0
402	20240906	143200	333963000	27100	27100	27100	27100	0
403	20240906	143100	333963000	27100	27100	27100	27100	75
404	20240906	143000	331930500	27150	27150	27150	27150	0
405	20240906	142900	331930500	27150	27150	27150	27150	18
406	20240906	142800	331441800	27150	27150	27150	27150	190
407	20240906	142700	326283300	27150	27150	27150	27150	10
408	20240906	142600	326011800	27150	27100	27150	27100	102
409	20240906	142500	323247100	27100	27100	27100	27100	0
410	20240906	142400	323247100	27100	27150	27150	27100	21
411	20240906	142300	322677950	27150	27150	27150	27150	1
412	20240906	142200	322650800	27150	27150	27150	27150	0
413	20240906	142100	322650800	27150	27150	27150	27150	0
414	20240906	142000	322650800	27150	27150	27150	27150	3
415	20240906	141900	322569350	27100	27100	27100	27100	0
416	20240906	141800	322569350	27100	27200	27200	27100	47
417	20240906	141700	321295150	27150	27150	27150	27150	0
418	20240906	141600	321295150	27150	27150	27150	27150	1
419	20240906	141500	321268000	27150	27150	27150	27150	0
420	20240906	141400	321268000	27150	27150	27150	27150	57
421	20240906	141300	319720450	27150	27150	27150	27150	0
422	20240906	141200	319720450	27150	27150	27150	27150	0
423	20240906	141100	319720450	27150	27150	27150	27150	200
424	20240906	141000	314290450	27150	27150	27150	27150	0
425	20240906	140900	314290450	27150	27150	27150	27150	0
426	20240906	140800	314290450	27150	27150	27150	27150	9
427	20240906	140700	314046100	27250	27250	27250	27250	0
428	20240906	140600	314046100	27250	27250	27250	27250	0
429	20240906	140500	314046100	27250	27250	27250	27250	0
430	20240906	140400	314046100	27250	27250	27250	27250	0
431	20240906	140300	314046100	27250	27250	27250	27250	1
432	20240906	140200	314018850	27200	27200	27200	27200	0
433	20240906	140100	314018850	27200	27200	27200	27200	2
434	20240906	140000	313964450	27200	27200	27200	27200	0
435	20240906	135900	313964450	27200	27200	27200	27200	10
436	20240906	135800	313692450	27200	27200	27200	27200	15
437	20240906	135700	313284450	27200	27200	27200	27200	7
438	20240906	135600	313094050	27200	27200	27200	27200	14
439	20240906	135500	312713250	27200	27200	27200	27200	0
440	20240906	135400	312713250	27200	27200	27200	27200	5
441	20240906	135300	312577250	27200	27200	27200	27200	0
442	20240906	135200	312577250	27200	27200	27200	27200	5
443	20240906	135100	312441250	27200	27200	27200	27200	2
444	20240906	135000	312386850	27200	27200	27200	27200	59
445	20240906	134900	310782050	27200	27200	27200	27200	1
446	20240906	134800	310754850	27200	27200	27200	27200	0
447	20240906	134700	310754850	27200	27200	27200	27200	0
448	20240906	134600	310754850	27200	27200	27200	27200	0
449	20240906	134500	310754850	27200	27200	27200	27200	19
450	20240906	134400	310238050	27200	27200	27200	27150	265
451	20240906	134300	303039500	27250	27250	27250	27250	0
452	20240906	134200	303039500	27250	27250	27250	27250	39
453	20240906	134100	301976750	27250	27250	27250	27250	0
454	20240906	134000	301976750	27250	27250	27250	27250	30
455	20240906	133900	301159250	27250	27250	27250	27250	0
456	20240906	133800	301159250	27250	27250	27250	27250	150
457	20240906	133700	297071750	27300	27300	27300	27300	0
458	20240906	133600	297071750	27300	27300	27300	27300	0
459	20240906	133500	297071750	27300	27300	27300	27300	11
460	20240906	133400	296771450	27300	27300	27300	27300	0
461	20240906	133300	296771450	27300	27300	27300	27300	0
462	20240906	133200	296771450	27300	27300	27300	27300	0
463	20240906	133100	296771450	27300	27300	27300	27300	0
464	20240906	133000	296771450	27300	27300	27300	27300	0
465	20240906	132900	296771450	27300	27300	27300	27300	0
466	20240906	132800	296771450	27300	27300	27300	27300	0
467	20240906	132700	296771450	27300	27300	27300	27300	0
468	20240906	132600	296771450	27300	27300	27300	27300	0
469	20240906	132500	296771450	27300	27300	27300	27300	5
470	20240906	132400	296634950	27250	27250	27250	27250	0
471	20240906	132300	296634950	27250	27250	27250	27250	0
472	20240906	132200	296634950	27250	27250	27250	27250	0
473	20240906	132100	296634950	27250	27250	27250	27250	0
474	20240906	132000	296634950	27250	27250	27250	27250	4
475	20240906	131900	296525950	27250	27250	27250	27250	0
476	20240906	131800	296525950	27250	27250	27250	27250	0
477	20240906	131700	296525950	27250	27250	27250	27250	0
478	20240906	131600	296525950	27250	27250	27250	27250	0
479	20240906	131500	296525950	27250	27400	27400	27250	211
480	20240906	131400	290746050	27400	27400	27400	27400	0
481	20240906	131300	290746050	27400	27400	27400	27400	0
482	20240906	131200	290746050	27400	27400	27400	27400	0
483	20240906	131100	290746050	27400	27400	27400	27400	0
484	20240906	131000	290746050	27400	27400	27400	27400	1
485	20240906	130900	290718650	27300	27300	27300	27300	78
486	20240906	130800	288589250	27300	27300	27300	27300	0
487	20240906	130700	288589250	27300	27300	27300	27300	0
488	20240906	130600	288589250	27300	27300	27300	27300	67
489	20240906	130500	286760150	27300	27300	27300	27300	0
490	20240906	130400	286760150	27300	27300	27300	27300	0
491	20240906	130300	286760150	27300	27300	27300	27300	0
492	20240906	130200	286760150	27300	27300	27300	27300	0
493	20240906	130100	286760150	27300	27300	27300	27300	0
494	20240906	130000	286760150	27300	27300	27300	27300	0
495	20240906	125900	286760150	27300	27300	27300	27300	0
496	20240906	125800	286760150	27300	27300	27300	27300	0
497	20240906	125700	286760150	27300	27300	27300	27300	0
498	20240906	125600	286760150	27300	27300	27300	27300	0
499	20240906	125500	286760150	27300	27300	27300	27300	0
500	20240906	125400	286760150	27300	27300	27300	27300	0
501	20240906	125300	286760150	27300	27300	27300	27300	0
502	20240906	125200	286760150	27300	27300	27300	27300	0
503	20240906	125100	286760150	27300	27300	27300	27300	0
504	20240906	125000	286760150	27300	27300	27300	27300	0
505	20240906	124900	286760150	27300	27300	27300	27300	0
506	20240906	124800	286760150	27300	27300	27300	27300	0
507	20240906	124700	286760150	27300	27300	27300	27300	0
508	20240906	124600	286760150	27300	27300	27300	27300	4
509	20240906	124500	286650950	27300	27300	27300	27300	1
510	20240906	124400	286623650	27300	27300	27300	27300	0
511	20240906	124300	286623650	27300	27300	27300	27300	0
512	20240906	124200	286623650	27300	27300	27300	27300	0
513	20240906	124100	286623650	27300	27300	27300	27300	0
514	20240906	124000	286623650	27300	27300	27300	27300	4
515	20240906	123900	286514450	27300	27300	27300	27300	0
516	20240906	123800	286514450	27300	27300	27300	27300	0
517	20240906	123700	286514450	27300	27300	27300	27300	17
518	20240906	123600	286050350	27300	27400	27400	27300	71
519	20240906	123500	284110100	27450	27500	27500	27450	7
520	20240906	123400	283917750	27500	27500	27500	27500	0
521	20240906	123300	283917750	27500	27500	27500	27500	0
522	20240906	123200	283917750	27500	27500	27500	27500	0
523	20240906	123100	283917750	27500	27500	27500	27500	0
524	20240906	123000	283917750	27500	27500	27500	27500	0
525	20240906	122900	283917750	27500	27450	27500	27450	3
526	20240906	122800	283835350	27400	27400	27400	27400	0
527	20240906	122700	283835350	27400	27400	27400	27400	0
528	20240906	122600	283835350	27400	27400	27400	27400	0
529	20240906	122500	283835350	27400	27400	27400	27400	0
530	20240906	122400	283835350	27400	27400	27400	27400	1
531	20240906	122300	283807950	27400	27400	27400	27400	0
532	20240906	122200	283807950	27400	27400	27400	27400	0
533	20240906	122100	283807950	27400	27400	27400	27400	1
534	20240906	122000	283780550	27400	27400	27400	27400	0
535	20240906	121900	283780550	27400	27400	27400	27400	2
536	20240906	121800	283725750	27400	27400	27400	27400	0
537	20240906	121700	283725750	27400	27400	27400	27400	0
538	20240906	121600	283725750	27400	27400	27400	27400	0
539	20240906	121500	283725750	27400	27500	27500	27400	23
540	20240906	121400	283095200	27500	27500	27500	27500	0
541	20240906	121300	283095200	27500	27500	27500	27500	0
542	20240906	121200	283095200	27500	27500	27500	27500	0
543	20240906	121100	283095200	27500	27500	27500	27500	0
544	20240906	121000	283095200	27500	27500	27500	27500	0
545	20240906	120900	283095200	27500	27500	27500	27500	0
546	20240906	120800	283095200	27500	27500	27500	27500	0
547	20240906	120700	283095200	27500	27500	27500	27500	0
548	20240906	120600	283095200	27500	27500	27500	27500	21
549	20240906	120500	282517700	27350	27350	27350	27350	0
550	20240906	120400	282517700	27350	27350	27350	27350	2
551	20240906	120300	282463000	27350	27350	27350	27350	0
552	20240906	120200	282463000	27350	27350	27350	27350	0
553	20240906	120100	282463000	27350	27350	27350	27350	0
554	20240906	120000	282463000	27350	27350	27350	27350	1
555	20240906	115900	282435650	27300	27300	27300	27300	0
556	20240906	115800	282435650	27300	27300	27300	27300	0
557	20240906	115700	282435650	27300	27350	27350	27300	64
558	20240906	115600	280685750	27400	27400	27400	27400	28
559	20240906	115500	279918550	27500	27500	27500	27500	0
560	20240906	115400	279918550	27500	27500	27500	27500	0
561	20240906	115300	279918550	27500	27500	27500	27500	5
562	20240906	115200	279781050	27500	27500	27500	27500	0
563	20240906	115100	279781050	27500	27500	27500	27500	0
564	20240906	115000	279781050	27500	27500	27500	27500	0
565	20240906	114900	279781050	27500	27500	27500	27500	5
566	20240906	114800	279643550	27400	27400	27400	27400	0
567	20240906	114700	279643550	27400	27400	27400	27400	0
568	20240906	114600	279643550	27400	27400	27400	27400	20
569	20240906	114500	279095550	27400	27400	27400	27400	100
570	20240906	114400	276355550	27400	27400	27400	27400	0
571	20240906	114300	276355550	27400	27400	27400	27400	0
572	20240906	114200	276355550	27400	27400	27400	27400	64
573	20240906	114100	274601950	27450	27450	27450	27450	0
574	20240906	114000	274601950	27450	27450	27450	27450	106
575	20240906	113900	271692250	27500	27500	27500	27500	2
576	20240906	113800	271637250	27500	27500	27500	27500	11
577	20240906	113700	271334750	27500	27500	27500	27500	0
578	20240906	113600	271334750	27500	27500	27500	27500	42
579	20240906	113500	270179750	27700	27700	27700	27700	0
580	20240906	113400	270179750	27700	27700	27700	27700	1
581	20240906	113300	270152050	27700	27700	27700	27700	0
582	20240906	113200	270152050	27700	27700	27700	27700	0
583	20240906	113100	270152050	27700	27700	27700	27700	0
584	20240906	113000	270152050	27700	27700	27700	27700	0
585	20240906	112900	270152050	27700	27700	27700	27700	0
586	20240906	112800	270152050	27700	27700	27700	27700	0
587	20240906	112700	270152050	27700	27700	27700	27700	1
588	20240906	112600	270124350	27700	27700	27700	27700	0
589	20240906	112500	270124350	27700	27700	27700	27700	0
590	20240906	112400	270124350	27700	27700	27700	27700	0
591	20240906	112300	270124350	27700	27700	27700	27700	0
592	20240906	112200	270124350	27700	27700	27700	27700	0
593	20240906	112100	270124350	27700	27700	27700	27700	0
594	20240906	112000	270124350	27700	27700	27700	27700	1
595	20240906	111900	270096650	27500	27500	27500	27500	0
596	20240906	111800	270096650	27500	27500	27500	27500	0
597	20240906	111700	270096650	27500	27550	27550	27500	265
598	20240906	111600	262808550	27600	27600	27600	27600	0
599	20240906	111500	262808550	27600	27600	27600	27600	0
600	20240906	111400	262808550	27600	27800	27800	27600	39
601	20240906	111300	261731150	27800	27800	27800	27800	1
602	20240906	111200	261703350	27700	27800	27800	27700	190
603	20240906	111100	256421950	27800	27900	27900	27800	93
604	20240906	111000	253833550	27800	27800	27800	27800	0
605	20240906	110900	253833550	27800	27800	27800	27800	0
606	20240906	110800	253833550	27800	27900	27900	27800	3
607	20240906	110700	253750050	27800	27800	27800	27800	6
608	20240906	110600	253583250	27800	27800	27800	27800	0
609	20240906	110500	253583250	27800	27800	27800	27800	6
610	20240906	110400	253416450	27800	27800	27800	27800	0
611	20240906	110300	253416450	27800	27800	27800	27800	0
612	20240906	110200	253416450	27800	27800	27800	27800	325
613	20240906	110100	244381450	27750	27750	27750	27750	4
614	20240906	110000	244270450	27700	27700	27700	27700	20
615	20240906	105900	243716450	27700	27700	27700	27700	0
616	20240906	105800	243716450	27700	27700	27700	27700	1
617	20240906	105700	243688750	27700	27700	27700	27700	0
618	20240906	105600	243688750	27700	27700	27700	27700	0
619	20240906	105500	243688750	27700	27700	27700	27700	5
620	20240906	105400	243550250	27700	27700	27700	27700	0
621	20240906	105300	243550250	27700	27700	27700	27700	0
622	20240906	105200	243550250	27700	27700	27700	27700	1
623	20240906	105100	243522550	27800	27800	27800	27800	5
624	20240906	105000	243383550	27700	27700	27700	27700	242
625	20240906	104900	236680150	27700	27700	27700	27700	0
626	20240906	104800	236680150	27700	27700	27700	27700	0
627	20240906	104700	236680150	27700	27700	27700	27700	1
628	20240906	104600	236652450	27600	27600	27600	27600	0
629	20240906	104500	236652450	27600	27600	27600	27600	84
630	20240906	104400	234334050	27600	27600	27600	27600	16
631	20240906	104300	233892450	27650	27600	27650	27600	41
632	20240906	104200	232759800	27650	27650	27650	27650	0
633	20240906	104100	232759800	27650	27650	27650	27650	246
634	20240906	104000	225957900	27700	27700	27700	27700	1
635	20240906	103900	225930200	27650	27650	27650	27650	0
636	20240906	103800	225930200	27650	27650	27650	27650	6
637	20240906	103700	225764300	27700	27700	27700	27700	13
638	20240906	103600	225404200	27700	27700	27700	27700	20
639	20240906	103500	224850200	27700	27700	27700	27700	0
640	20240906	103400	224850200	27700	27700	27700	27700	0
641	20240906	103300	224850200	27700	27750	27750	27650	106
642	20240906	103200	221916400	27800	27800	27800	27800	6
643	20240906	103100	221749600	27800	27800	27800	27800	0
644	20240906	103000	221749600	27800	28050	28050	27800	69
645	20240906	102900	219826550	28150	28000	28150	28000	101
646	20240906	102800	216986900	28000	28000	28000	28000	21
647	20240906	102700	216398900	27750	27700	27750	27700	56
648	20240906	102600	214844950	27500	27500	27500	27500	0
649	20240906	102500	214844950	27500	27500	27500	27500	0
650	20240906	102400	214844950	27500	27500	27500	27500	0
651	20240906	102300	214844950	27500	27500	27500	27500	0
652	20240906	102200	214844950	27500	27500	27500	27500	20
653	20240906	102100	214294950	27500	27450	27500	27450	89
654	20240906	102000	211851400	27350	27350	27350	27350	100
655	20240906	101900	209116400	27250	27200	27250	27200	60
656	20240906	101800	207481900	27200	27200	27300	27200	94
657	20240906	101700	204920900	27200	27200	27200	27200	1
658	20240906	101600	204893700	27150	27150	27150	27150	6
659	20240906	101500	204730800	27150	27150	27150	27150	152
660	20240906	101400	200604000	27150	27200	27200	27150	75
661	20240906	101300	198567250	27150	27150	27150	27150	0
662	20240906	101200	198567250	27150	27150	27200	27150	31
663	20240906	101100	197725300	27200	27200	27200	27200	212
664	20240906	101000	191958900	27250	27250	27250	27250	15
665	20240906	100900	191550150	27250	27300	27300	27250	80
666	20240906	100800	189370050	27300	27450	27450	27300	1037
667	20240906	100700	161000400	27500	27500	27500	27500	117
668	20240906	100600	157782900	27550	27550	27550	27550	346
669	20240906	100500	148250600	27600	27600	27600	27600	0
670	20240906	100400	148250600	27600	27600	27600	27600	14
671	20240906	100300	147864200	27550	27600	27600	27550	231
672	20240906	100200	141491900	27600	27600	27600	27600	17
673	20240906	100100	141022700	27650	27650	27650	27650	13
674	20240906	100000	140663250	27650	27650	27650	27650	80
675	20240906	095900	138451250	27650	27650	27650	27650	0
676	20240906	095800	138451250	27650	27650	27650	27650	0
677	20240906	095700	138451250	27650	27650	27650	27650	92
678	20240906	095600	135907450	27650	27650	27650	27650	0
679	20240906	095500	135907450	27650	27650	27650	27650	0
680	20240906	095400	135907450	27650	27650	27650	27650	2
681	20240906	095300	135852150	27650	27650	27650	27650	0
682	20240906	095200	135852150	27650	27650	27650	27650	0
683	20240906	095100	135852150	27650	27650	27650	27650	0
684	20240906	095000	135852150	27650	27650	27650	27650	1
685	20240906	094900	135824500	27550	27550	27550	27550	0
686	20240906	094800	135824500	27550	27550	27550	27550	0
687	20240906	094700	135824500	27550	27600	27600	27550	414
688	20240906	094600	124416150	27600	27600	27600	27600	0
689	20240906	094500	124416150	27600	27700	27700	27600	501
690	20240906	094400	110588200	27600	27600	27600	27600	0
691	20240906	094300	110588200	27600	27600	27600	27600	0
692	20240906	094200	110588200	27600	27600	27600	27600	0
693	20240906	094100	110588200	27600	27700	27700	27600	2
694	20240906	094000	110532900	27700	27700	27700	27700	5
695	20240906	093900	110394400	27550	27550	27550	27550	0
696	20240906	093800	110394400	27550	27550	27550	27550	11
697	20240906	093700	110091350	27600	27600	27600	27600	0
698	20240906	093600	110091350	27600	27700	27700	27600	375
699	20240906	093500	99707150	27600	27600	27600	27600	2
700	20240906	093400	99651950	27600	27700	27700	27600	291
701	20240906	093300	91600950	27700	27700	27700	27700	0
702	20240906	093200	91600950	27700	27700	27700	27700	0
703	20240906	093100	91600950	27700	27700	27700	27700	472
704	20240906	093000	78526550	27700	27750	27750	27700	72
705	20240906	092900	76529600	27750	27750	27750	27750	25
706	20240906	092800	75835850	27750	27750	27750	27750	1
707	20240906	092700	75808100	27750	27700	27750	27700	92
708	20240906	092600	73256600	27700	27700	27700	27700	31
709	20240906	092500	72397900	27700	27700	27700	27650	519
710	20240906	092400	58024750	27700	27700	27700	27700	0
711	20240906	092300	58024750	27700	27700	27700	27700	30
712	20240906	092200	57193750	27750	27750	27750	27750	14
713	20240906	092100	56805250	27750	27750	27750	27750	5
714	20240906	092000	56666500	27750	27850	27850	27750	17
715	20240906	091900	56194450	27900	27900	27900	27900	0
716	20240906	091800	56194450	27900	27900	27900	27900	1
717	20240906	091700	56166550	27800	27800	27800	27800	83
718	20240906	091600	53859150	28000	28000	28000	28000	0
719	20240906	091500	53859150	28000	28000	28000	28000	52
720	20240906	091400	52403150	28000	28000	28000	28000	50
721	20240906	091300	51003150	28050	27950	28050	27950	90
722	20240906	091200	48481300	28000	28050	28050	27700	111
723	20240906	091100	45384700	28300	28300	28300	28300	0
724	20240906	091000	45384700	28300	28300	28300	28300	23
725	20240906	090900	44733800	28100	28100	28100	28100	2
726	20240906	090800	44677600	28100	28100	28100	28100	2
727	20240906	090700	44621400	28150	28150	28150	28150	0
728	20240906	090600	44621400	28150	28250	28250	28150	170
729	20240906	090500	39825050	28250	28300	28300	28250	5
730	20240906	090400	39683600	28300	28300	28300	28250	106
731	20240906	090300	36684100	28550	28350	28550	28350	241
732	20240906	090200	29846650	28300	28150	28300	28100	105
733	20240906	090100	26892500	28200	28150	28250	28150	49
734	20240906	090000	25511100	28200	27900	28200	27900	914