KissMeData/388720/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	211800	994337600	27150	27150	27150	27150	514
3	20240902	211700	994337600	27150	27150	27150	27150	0
4	20240902	211600	994337600	27150	27150	27150	27150	0
5	20240902	211500	994337600	27150	27150	27150	27150	0
6	20240902	211400	994337600	27150	27150	27150	27150	0
7	20240902	211300	994337600	27150	27150	27150	27150	0
8	20240902	211200	994337600	27150	27150	27150	27150	0
9	20240902	211100	994337600	27150	27150	27150	27150	0
10	20240902	211000	994337600	27150	27150	27150	27150	0
11	20240902	210900	994337600	27150	27150	27150	27150	0
12	20240902	210800	994337600	27150	27150	27150	27150	0
13	20240902	210700	994337600	27150	27150	27150	27150	0
14	20240902	210600	994337600	27150	27150	27150	27150	0
15	20240902	210500	994337600	27150	27150	27150	27150	0
16	20240902	210400	994337600	27150	27150	27150	27150	0
17	20240902	210300	994337600	27150	27150	27150	27150	0
18	20240902	210200	994337600	27150	27150	27150	27150	0
19	20240902	210100	994337600	27150	27150	27150	27150	0
20	20240902	210000	994337600	27150	27150	27150	27150	0
21	20240902	205900	994337600	27150	27150	27150	27150	0
22	20240902	205800	994337600	27150	27150	27150	27150	0
23	20240902	205700	994337600	27150	27150	27150	27150	0
24	20240902	205600	994337600	27150	27150	27150	27150	0
25	20240902	205500	994337600	27150	27150	27150	27150	0
26	20240902	205400	994337600	27150	27150	27150	27150	0
27	20240902	205300	994337600	27150	27150	27150	27150	0
28	20240902	205200	994337600	27150	27150	27150	27150	0
29	20240902	205100	994337600	27150	27150	27150	27150	0
30	20240902	205000	994337600	27150	27150	27150	27150	0
31	20240902	204900	994337600	27150	27150	27150	27150	0
32	20240902	204800	994337600	27150	27150	27150	27150	514
33	20240902	204700	994337600	27150	27150	27150	27150	0
34	20240902	204600	994337600	27150	27150	27150	27150	0
35	20240902	204500	994337600	27150	27150	27150	27150	0
36	20240902	204400	994337600	27150	27150	27150	27150	0
37	20240902	204300	994337600	27150	27150	27150	27150	0
38	20240902	204200	994337600	27150	27150	27150	27150	0
39	20240902	204100	994337600	27150	27150	27150	27150	0
40	20240902	204000	994337600	27150	27150	27150	27150	0
41	20240902	203900	994337600	27150	27150	27150	27150	0
42	20240902	203800	994337600	27150	27150	27150	27150	0
43	20240902	203700	994337600	27150	27150	27150	27150	0
44	20240902	203600	994337600	27150	27150	27150	27150	0
45	20240902	203500	994337600	27150	27150	27150	27150	0
46	20240902	203400	994337600	27150	27150	27150	27150	0
47	20240902	203300	994337600	27150	27150	27150	27150	0
48	20240902	203200	994337600	27150	27150	27150	27150	0
49	20240902	203100	994337600	27150	27150	27150	27150	0
50	20240902	203000	994337600	27150	27150	27150	27150	0
51	20240902	202900	994337600	27150	27150	27150	27150	0
52	20240902	202800	994337600	27150	27150	27150	27150	0
53	20240902	202700	994337600	27150	27150	27150	27150	0
54	20240902	202600	994337600	27150	27150	27150	27150	0
55	20240902	202500	994337600	27150	27150	27150	27150	0
56	20240902	202400	994337600	27150	27150	27150	27150	0
57	20240902	202300	994337600	27150	27150	27150	27150	0
58	20240902	202200	994337600	27150	27150	27150	27150	0
59	20240902	202100	994337600	27150	27150	27150	27150	0
60	20240902	202000	994337600	27150	27150	27150	27150	0
61	20240902	201900	994337600	27150	27150	27150	27150	0
62	20240902	201800	994337600	27150	27150	27150	27150	514
63	20240902	201700	994337600	27150	27150	27150	27150	0
64	20240902	201600	994337600	27150	27150	27150	27150	0
65	20240902	201500	994337600	27150	27150	27150	27150	0
66	20240902	201400	994337600	27150	27150	27150	27150	0
67	20240902	201300	994337600	27150	27150	27150	27150	0
68	20240902	201200	994337600	27150	27150	27150	27150	0
69	20240902	201100	994337600	27150	27150	27150	27150	0
70	20240902	201000	994337600	27150	27150	27150	27150	0
71	20240902	200900	994337600	27150	27150	27150	27150	0
72	20240902	200800	994337600	27150	27150	27150	27150	0
73	20240902	200700	994337600	27150	27150	27150	27150	0
74	20240902	200600	994337600	27150	27150	27150	27150	0
75	20240902	200500	994337600	27150	27150	27150	27150	0
76	20240902	200400	994337600	27150	27150	27150	27150	0
77	20240902	200300	994337600	27150	27150	27150	27150	0
78	20240902	200200	994337600	27150	27150	27150	27150	0
79	20240902	200100	994337600	27150	27150	27150	27150	0
80	20240902	200000	994337600	27150	27150	27150	27150	0
81	20240902	195900	994337600	27150	27150	27150	27150	0
82	20240902	195800	994337600	27150	27150	27150	27150	0
83	20240902	195700	994337600	27150	27150	27150	27150	0
84	20240902	195600	994337600	27150	27150	27150	27150	0
85	20240902	195500	994337600	27150	27150	27150	27150	0
86	20240902	195400	994337600	27150	27150	27150	27150	0
87	20240902	195300	994337600	27150	27150	27150	27150	0
88	20240902	195200	994337600	27150	27150	27150	27150	0
89	20240902	195100	994337600	27150	27150	27150	27150	0
90	20240902	195000	994337600	27150	27150	27150	27150	0
91	20240902	194900	994337600	27150	27150	27150	27150	0
92	20240902	194800	994337600	27150	27150	27150	27150	514
93	20240902	194700	994337600	27150	27150	27150	27150	0
94	20240902	194600	994337600	27150	27150	27150	27150	0
95	20240902	194500	994337600	27150	27150	27150	27150	0
96	20240902	194400	994337600	27150	27150	27150	27150	0
97	20240902	194300	994337600	27150	27150	27150	27150	0
98	20240902	194200	994337600	27150	27150	27150	27150	0
99	20240902	194100	994337600	27150	27150	27150	27150	0
100	20240902	194000	994337600	27150	27150	27150	27150	0
101	20240902	193900	994337600	27150	27150	27150	27150	0
102	20240902	193800	994337600	27150	27150	27150	27150	0
103	20240902	193700	994337600	27150	27150	27150	27150	0
104	20240902	193600	994337600	27150	27150	27150	27150	0
105	20240902	193500	994337600	27150	27150	27150	27150	0
106	20240902	193400	994337600	27150	27150	27150	27150	0
107	20240902	193300	994337600	27150	27150	27150	27150	0
108	20240902	193200	994337600	27150	27150	27150	27150	0
109	20240902	193100	994337600	27150	27150	27150	27150	0
110	20240902	193000	994337600	27150	27150	27150	27150	0
111	20240902	192900	994337600	27150	27150	27150	27150	0
112	20240902	192800	994337600	27150	27150	27150	27150	0
113	20240902	192700	994337600	27150	27150	27150	27150	0
114	20240902	192600	994337600	27150	27150	27150	27150	0
115	20240902	192500	994337600	27150	27150	27150	27150	0
116	20240902	192400	994337600	27150	27150	27150	27150	0
117	20240902	192300	994337600	27150	27150	27150	27150	0
118	20240902	192200	994337600	27150	27150	27150	27150	0
119	20240902	192100	994337600	27150	27150	27150	27150	0
120	20240902	192000	994337600	27150	27150	27150	27150	0
121	20240902	191900	994337600	27150	27150	27150	27150	0
122	20240902	191800	994337600	27150	27150	27150	27150	514
123	20240902	191700	994337600	27150	27150	27150	27150	0
124	20240902	191600	994337600	27150	27150	27150	27150	0
125	20240902	191500	994337600	27150	27150	27150	27150	0
126	20240902	191400	994337600	27150	27150	27150	27150	0
127	20240902	191300	994337600	27150	27150	27150	27150	0
128	20240902	191200	994337600	27150	27150	27150	27150	0
129	20240902	191100	994337600	27150	27150	27150	27150	0
130	20240902	191000	994337600	27150	27150	27150	27150	0
131	20240902	190900	994337600	27150	27150	27150	27150	0
132	20240902	190800	994337600	27150	27150	27150	27150	0
133	20240902	190700	994337600	27150	27150	27150	27150	0
134	20240902	190600	994337600	27150	27150	27150	27150	0
135	20240902	190500	994337600	27150	27150	27150	27150	0
136	20240902	190400	994337600	27150	27150	27150	27150	0
137	20240902	190300	994337600	27150	27150	27150	27150	0
138	20240902	190200	994337600	27150	27150	27150	27150	0
139	20240902	190100	994337600	27150	27150	27150	27150	0
140	20240902	190000	994337600	27150	27150	27150	27150	0
141	20240902	185900	994337600	27150	27150	27150	27150	0
142	20240902	185800	994337600	27150	27150	27150	27150	0
143	20240902	185700	994337600	27150	27150	27150	27150	0
144	20240902	185600	994337600	27150	27150	27150	27150	0
145	20240902	185500	994337600	27150	27150	27150	27150	0
146	20240902	185400	994337600	27150	27150	27150	27150	0
147	20240902	185300	994337600	27150	27150	27150	27150	0
148	20240902	185200	994337600	27150	27150	27150	27150	0
149	20240902	185100	994337600	27150	27150	27150	27150	0
150	20240902	185000	994337600	27150	27150	27150	27150	0
151	20240902	184900	994337600	27150	27150	27150	27150	0
152	20240902	184800	994337600	27150	27150	27150	27150	514
153	20240902	184700	994337600	27150	27150	27150	27150	0
154	20240902	184600	994337600	27150	27150	27150	27150	0
155	20240902	184500	994337600	27150	27150	27150	27150	0
156	20240902	184400	994337600	27150	27150	27150	27150	0
157	20240902	184300	994337600	27150	27150	27150	27150	0
158	20240902	184200	994337600	27150	27150	27150	27150	0
159	20240902	184100	994337600	27150	27150	27150	27150	0
160	20240902	184000	994337600	27150	27150	27150	27150	0
161	20240902	183900	994337600	27150	27150	27150	27150	0
162	20240902	183800	994337600	27150	27150	27150	27150	0
163	20240902	183700	994337600	27150	27150	27150	27150	0
164	20240902	183600	994337600	27150	27150	27150	27150	0
165	20240902	183500	994337600	27150	27150	27150	27150	0
166	20240902	183400	994337600	27150	27150	27150	27150	0
167	20240902	183300	994337600	27150	27150	27150	27150	0
168	20240902	183200	994337600	27150	27150	27150	27150	0
169	20240902	183100	994337600	27150	27150	27150	27150	0
170	20240902	183000	994337600	27150	27150	27150	27150	0
171	20240902	182900	994337600	27150	27150	27150	27150	0
172	20240902	182800	994337600	27150	27150	27150	27150	0
173	20240902	182700	994337600	27150	27150	27150	27150	0
174	20240902	182600	994337600	27150	27150	27150	27150	0
175	20240902	182500	994337600	27150	27150	27150	27150	0
176	20240902	182400	994337600	27150	27150	27150	27150	0
177	20240902	182300	994337600	27150	27150	27150	27150	0
178	20240902	182200	994337600	27150	27150	27150	27150	0
179	20240902	182100	994337600	27150	27150	27150	27150	0
180	20240902	182000	994337600	27150	27150	27150	27150	0
181	20240902	181900	994337600	27150	27150	27150	27150	0
182	20240902	181800	994337600	27150	27150	27150	27150	514
183	20240902	181700	994337600	27150	27150	27150	27150	0
184	20240902	181600	994337600	27150	27150	27150	27150	0
185	20240902	181500	994337600	27150	27150	27150	27150	0
186	20240902	181400	994337600	27150	27150	27150	27150	0
187	20240902	181300	994337600	27150	27150	27150	27150	0
188	20240902	181200	994337600	27150	27150	27150	27150	0
189	20240902	181100	994337600	27150	27150	27150	27150	0
190	20240902	181000	994337600	27150	27150	27150	27150	0
191	20240902	180900	994337600	27150	27150	27150	27150	0
192	20240902	180800	994337600	27150	27150	27150	27150	0
193	20240902	180700	994337600	27150	27150	27150	27150	0
194	20240902	180600	994337600	27150	27150	27150	27150	0
195	20240902	180500	994337600	27150	27150	27150	27150	0
196	20240902	180400	994337600	27150	27150	27150	27150	0
197	20240902	180300	994337600	27150	27150	27150	27150	0
198	20240902	180200	994337600	27150	27150	27150	27150	0
199	20240902	180100	994337600	27150	27150	27150	27150	0
200	20240902	180000	994337600	27150	27150	27150	27150	0
201	20240902	175900	994337600	27150	27150	27150	27150	0
202	20240902	175800	994337600	27150	27150	27150	27150	0
203	20240902	175700	994337600	27150	27150	27150	27150	0
204	20240902	175600	994337600	27150	27150	27150	27150	0
205	20240902	175500	994337600	27150	27150	27150	27150	0
206	20240902	175400	994337600	27150	27150	27150	27150	0
207	20240902	175300	994337600	27150	27150	27150	27150	0
208	20240902	175200	994337600	27150	27150	27150	27150	0
209	20240902	175100	994337600	27150	27150	27150	27150	0
210	20240902	175000	994337600	27150	27150	27150	27150	0
211	20240902	174900	994337600	27150	27150	27150	27150	0
212	20240902	174800	994337600	27150	27150	27150	27150	514
213	20240902	174700	994337600	27150	27150	27150	27150	0
214	20240902	174600	994337600	27150	27150	27150	27150	0
215	20240902	174500	994337600	27150	27150	27150	27150	0
216	20240902	174400	994337600	27150	27150	27150	27150	0
217	20240902	174300	994337600	27150	27150	27150	27150	0
218	20240902	174200	994337600	27150	27150	27150	27150	0
219	20240902	174100	994337600	27150	27150	27150	27150	0
220	20240902	174000	994337600	27150	27150	27150	27150	0
221	20240902	173900	994337600	27150	27150	27150	27150	0
222	20240902	173800	994337600	27150	27150	27150	27150	0
223	20240902	173700	994337600	27150	27150	27150	27150	0
224	20240902	173600	994337600	27150	27150	27150	27150	0
225	20240902	173500	994337600	27150	27150	27150	27150	0
226	20240902	173400	994337600	27150	27150	27150	27150	0
227	20240902	173300	994337600	27150	27150	27150	27150	0
228	20240902	173200	994337600	27150	27150	27150	27150	0
229	20240902	173100	994337600	27150	27150	27150	27150	0
230	20240902	173000	994337600	27150	27150	27150	27150	0
231	20240902	172900	994337600	27150	27150	27150	27150	0
232	20240902	172800	994337600	27150	27150	27150	27150	0
233	20240902	172700	994337600	27150	27150	27150	27150	0
234	20240902	172600	994337600	27150	27150	27150	27150	0
235	20240902	172500	994337600	27150	27150	27150	27150	0
236	20240902	172400	994337600	27150	27150	27150	27150	0
237	20240902	172300	994337600	27150	27150	27150	27150	0
238	20240902	172200	994337600	27150	27150	27150	27150	0
239	20240902	172100	994337600	27150	27150	27150	27150	0
240	20240902	172000	994337600	27150	27150	27150	27150	0
241	20240902	171900	994337600	27150	27150	27150	27150	0
242	20240902	171800	994337600	27150	27150	27150	27150	514
243	20240902	171700	994337600	27150	27150	27150	27150	0
244	20240902	171600	994337600	27150	27150	27150	27150	0
245	20240902	171500	994337600	27150	27150	27150	27150	0
246	20240902	171400	994337600	27150	27150	27150	27150	0
247	20240902	171300	994337600	27150	27150	27150	27150	0
248	20240902	171200	994337600	27150	27150	27150	27150	0
249	20240902	171100	994337600	27150	27150	27150	27150	0
250	20240902	171000	994337600	27150	27150	27150	27150	0
251	20240902	170900	994337600	27150	27150	27150	27150	0
252	20240902	170800	994337600	27150	27150	27150	27150	0
253	20240902	170700	994337600	27150	27150	27150	27150	0
254	20240902	170600	994337600	27150	27150	27150	27150	0
255	20240902	170500	994337600	27150	27150	27150	27150	0
256	20240902	170400	994337600	27150	27150	27150	27150	0
257	20240902	170300	994337600	27150	27150	27150	27150	0
258	20240902	170200	994337600	27150	27150	27150	27150	0
259	20240902	170100	994337600	27150	27150	27150	27150	0
260	20240902	170000	994337600	27150	27150	27150	27150	0
261	20240902	165900	994337600	27150	27150	27150	27150	0
262	20240902	165800	994337600	27150	27150	27150	27150	0
263	20240902	165700	994337600	27150	27150	27150	27150	0
264	20240902	165600	994337600	27150	27150	27150	27150	0
265	20240902	165500	994337600	27150	27150	27150	27150	0
266	20240902	165400	994337600	27150	27150	27150	27150	0
267	20240902	165300	994337600	27150	27150	27150	27150	0
268	20240902	165200	994337600	27150	27150	27150	27150	0
269	20240902	165100	994337600	27150	27150	27150	27150	0
270	20240902	165000	994337600	27150	27150	27150	27150	0
271	20240902	164900	994337600	27150	27150	27150	27150	0
272	20240902	164800	994337600	27150	27150	27150	27150	514
273	20240902	164700	994337600	27150	27150	27150	27150	0
274	20240902	164600	994337600	27150	27150	27150	27150	0
275	20240902	164500	994337600	27150	27150	27150	27150	0
276	20240902	164400	994337600	27150	27150	27150	27150	0
277	20240902	164300	994337600	27150	27150	27150	27150	0
278	20240902	164200	994337600	27150	27150	27150	27150	0
279	20240902	164100	994337600	27150	27150	27150	27150	0
280	20240902	164000	994337600	27150	27150	27150	27150	0
281	20240902	163900	994337600	27150	27150	27150	27150	0
282	20240902	163800	994337600	27150	27150	27150	27150	0
283	20240902	163700	994337600	27150	27150	27150	27150	0
284	20240902	163600	994337600	27150	27150	27150	27150	0
285	20240902	163500	994337600	27150	27150	27150	27150	0
286	20240902	163400	994337600	27150	27150	27150	27150	0
287	20240902	163300	994337600	27150	27150	27150	27150	0
288	20240902	163200	994337600	27150	27150	27150	27150	0
289	20240902	163100	994337600	27150	27150	27150	27150	0
290	20240902	163000	994337600	27150	27150	27150	27150	0
291	20240902	162900	994337600	27150	27150	27150	27150	0
292	20240902	162800	994337600	27150	27150	27150	27150	0
293	20240902	162700	994337600	27150	27150	27150	27150	0
294	20240902	162600	994337600	27150	27150	27150	27150	0
295	20240902	162500	994337600	27150	27150	27150	27150	0
296	20240902	162400	994337600	27150	27150	27150	27150	0
297	20240902	162300	994337600	27150	27150	27150	27150	0
298	20240902	162200	994337600	27150	27150	27150	27150	0
299	20240902	162100	994337600	27150	27150	27150	27150	0
300	20240902	162000	994337600	27150	27150	27150	27150	0
301	20240902	161900	994337600	27150	27150	27150	27150	0
302	20240902	161800	994337600	27150	27150	27150	27150	514
303	20240902	161700	994337600	27150	27150	27150	27150	0
304	20240902	161600	994337600	27150	27150	27150	27150	0
305	20240902	161500	994337600	27150	27150	27150	27150	0
306	20240902	161400	994337600	27150	27150	27150	27150	0
307	20240902	161300	994337600	27150	27150	27150	27150	0
308	20240902	161200	994337600	27150	27150	27150	27150	0
309	20240902	161100	994337600	27150	27150	27150	27150	0
310	20240902	161000	994337600	27150	27150	27150	27150	0
311	20240902	160900	994337600	27150	27150	27150	27150	0
312	20240902	160800	994337600	27150	27150	27150	27150	0
313	20240902	160700	994337600	27150	27150	27150	27150	0
314	20240902	160600	994337600	27150	27150	27150	27150	0
315	20240902	160500	994337600	27150	27150	27150	27150	0
316	20240902	160400	994337600	27150	27150	27150	27150	0
317	20240902	160300	994337600	27150	27150	27150	27150	0
318	20240902	160200	994337600	27150	27150	27150	27150	0
319	20240902	160100	994337600	27150	27150	27150	27150	0
320	20240902	160000	994337600	27150	27150	27150	27150	0
321	20240902	155900	994337600	27150	27150	27150	27150	0
322	20240902	155800	994337600	27150	27150	27150	27150	0
323	20240902	155700	994337600	27150	27150	27150	27150	0
324	20240902	155600	994337600	27150	27150	27150	27150	0
325	20240902	155500	994337600	27150	27150	27150	27150	0
326	20240902	155400	994337600	27150	27150	27150	27150	0
327	20240902	155300	994337600	27150	27150	27150	27150	0
328	20240902	155200	994337600	27150	27150	27150	27150	0
329	20240902	155100	994337600	27150	27150	27150	27150	0
330	20240902	155000	994337600	27150	27150	27150	27150	0
331	20240902	154900	994337600	27150	27150	27150	27150	0
332	20240902	154800	994337600	27150	27150	27150	27150	514
333	20240902	154700	994337600	27150	27150	27150	27150	0
334	20240902	154600	994337600	27150	27150	27150	27150	0
335	20240902	154500	994337600	27150	27150	27150	27150	0
336	20240902	154400	994337600	27150	27150	27150	27150	0
337	20240902	154300	994337600	27150	27150	27150	27150	0
338	20240902	154200	994337600	27150	27150	27150	27150	0
339	20240902	154100	994337600	27150	27150	27150	27150	0
340	20240902	154000	994337600	27150	27150	27150	27150	0
341	20240902	153900	994337600	27150	27150	27150	27150	0
342	20240902	153800	994337600	27150	27150	27150	27150	0
343	20240902	153700	994337600	27150	27150	27150	27150	0
344	20240902	153600	994337600	27150	27150	27150	27150	0
345	20240902	153500	994337600	27150	27150	27150	27150	0
346	20240902	153400	994337600	27150	27150	27150	27150	0
347	20240902	153300	994337600	27150	27150	27150	27150	0
348	20240902	153200	994337600	27150	27150	27150	27150	0
349	20240902	153100	994337600	27150	27150	27150	27150	0
350	20240902	153000	994337600	27150	27150	27150	27150	514
351	20240902	152900	980382500	27150	27150	27150	27150	0
352	20240902	152800	980382500	27150	27150	27150	27150	0
353	20240902	152700	980382500	27150	27150	27150	27150	0
354	20240902	152600	980382500	27150	27150	27150	27150	0
355	20240902	152500	980382500	27150	27150	27150	27150	0
356	20240902	152400	980382500	27150	27150	27150	27150	0
357	20240902	152300	980382500	27150	27150	27150	27150	0
358	20240902	152200	980382500	27150	27150	27150	27150	0
359	20240902	152100	980382500	27150	27150	27150	27150	0
360	20240902	152000	980382500	27150	27150	27150	27150	0
361	20240902	151900	980382500	27150	27000	27150	27000	35
362	20240902	151800	979436750	27000	27100	27100	27000	190
363	20240902	151700	974305150	27200	27100	27200	26950	871
364	20240902	151600	950760850	27200	27100	27200	27100	105
365	20240902	151500	947904950	27100	27250	27250	27100	4
366	20240902	151400	947796400	27250	27250	27250	27250	0
367	20240902	151300	947796400	27250	27150	27250	27150	100
368	20240902	151200	945081300	27150	27150	27150	27150	0
369	20240902	151100	945081300	27150	27100	27150	27100	115
370	20240902	151000	941959250	27100	27000	27100	27000	397
371	20240902	150900	931200650	27100	27000	27100	27000	305
372	20240902	150800	922965250	27150	27150	27150	27150	0
373	20240902	150700	922965250	27150	27150	27150	27150	1
374	20240902	150600	922938100	27150	27150	27150	27150	0
375	20240902	150500	922938100	27150	27150	27150	27150	0
376	20240902	150400	922938100	27150	27150	27150	27150	1
377	20240902	150300	922910950	27150	27150	27150	27150	5
378	20240902	150200	922775200	27000	27050	27050	27000	279
379	20240902	150100	915241450	27100	27100	27100	27100	0
380	20240902	150000	915241450	27100	27100	27100	27100	4
381	20240902	145900	915133050	27100	27100	27100	27100	0
382	20240902	145800	915133050	27100	27050	27100	27050	39
383	20240902	145700	914077850	27050	27050	27050	27050	0
384	20240902	145600	914077850	27050	27050	27050	27050	5
385	20240902	145500	913942600	27100	27100	27100	27100	12
386	20240902	145400	913617400	27100	27100	27100	27100	2
387	20240902	145300	913563200	27150	27150	27150	27150	0
388	20240902	145200	913563200	27150	27150	27150	27150	0
389	20240902	145100	913563200	27150	27150	27150	27150	5
390	20240902	145000	913427450	27050	27050	27050	27050	45
391	20240902	144900	912210200	27150	27150	27150	27150	0
392	20240902	144800	912210200	27150	27150	27150	27150	0
393	20240902	144700	912210200	27150	27050	27150	27050	6
394	20240902	144600	912047400	27050	27100	27100	27050	167
395	20240902	144500	907522950	27150	27100	27150	27100	65
396	20240902	144400	905761300	27150	27150	27150	27150	0
397	20240902	144300	905761300	27150	27150	27150	27150	0
398	20240902	144200	905761300	27150	27150	27150	27150	333
399	20240902	144100	896720350	27200	27200	27200	27200	1
400	20240902	144000	896693150	27250	27250	27250	27250	0
401	20240902	143900	896693150	27250	27250	27250	27250	0
402	20240902	143800	896693150	27250	27250	27250	27250	0
403	20240902	143700	896693150	27250	27250	27250	27250	0
404	20240902	143600	896693150	27250	27250	27250	27250	0
405	20240902	143500	896693150	27250	27150	27250	27150	154
406	20240902	143400	892511550	27250	27250	27250	27250	0
407	20240902	143300	892511550	27250	27250	27250	27250	29
408	20240902	143200	891721300	27250	27250	27250	27250	0
409	20240902	143100	891721300	27250	27250	27250	27250	0
410	20240902	143000	891721300	27250	27250	27250	27250	0
411	20240902	142900	891721300	27250	27250	27250	27250	0
412	20240902	142800	891721300	27250	27250	27250	27250	0
413	20240902	142700	891721300	27250	27250	27250	27250	0
414	20240902	142600	891721300	27250	27250	27250	27250	2
415	20240902	142500	891666800	27250	27150	27250	27150	142
416	20240902	142400	887811400	27250	27250	27250	27250	0
417	20240902	142300	887811400	27250	27250	27250	27250	0
418	20240902	142200	887811400	27250	27250	27250	27250	0
419	20240902	142100	887811400	27250	27250	27250	27250	6
420	20240902	142000	887647900	27250	27250	27250	27250	0
421	20240902	141900	887647900	27250	27250	27250	27250	5
422	20240902	141800	887511650	27200	27200	27200	27200	0
423	20240902	141700	887511650	27200	27200	27200	27200	0
424	20240902	141600	887511650	27200	27200	27200	27200	37
425	20240902	141500	886505250	27200	27200	27200	27200	35
426	20240902	141400	885553250	27150	27150	27150	27150	9
427	20240902	141300	885308900	27200	27200	27200	27200	0
428	20240902	141200	885308900	27200	27200	27200	27200	38
429	20240902	141100	884275300	27200	27200	27200	27200	1
430	20240902	141000	884248100	27200	27200	27200	27200	0
431	20240902	140900	884248100	27200	27200	27200	27200	2
432	20240902	140800	884193700	27200	27200	27200	27200	0
433	20240902	140700	884193700	27200	27200	27200	27200	0
434	20240902	140600	884193700	27200	27200	27200	27200	0
435	20240902	140500	884193700	27200	27200	27200	27200	0
436	20240902	140400	884193700	27200	27200	27200	27200	0
437	20240902	140300	884193700	27200	27200	27200	27200	1
438	20240902	140200	884166500	27150	27150	27150	27150	0
439	20240902	140100	884166500	27150	27150	27150	27150	0
440	20240902	140000	884166500	27150	27150	27150	27150	0
441	20240902	135900	884166500	27150	27150	27150	27150	0
442	20240902	135800	884166500	27150	27150	27150	27150	0
443	20240902	135700	884166500	27150	27150	27150	27150	0
444	20240902	135600	884166500	27150	27150	27200	27150	50
445	20240902	135500	882807350	27150	27150	27150	27150	1
446	20240902	135400	882780200	27150	27150	27150	27150	0
447	20240902	135300	882780200	27150	27150	27150	27150	0
448	20240902	135200	882780200	27150	27150	27150	27150	97
449	20240902	135100	880146650	27150	27150	27150	27150	0
450	20240902	135000	880146650	27150	27150	27150	27150	0
451	20240902	134900	880146650	27150	27150	27150	27150	0
452	20240902	134800	880146650	27150	27150	27150	27150	0
453	20240902	134700	880146650	27150	27150	27150	27150	0
454	20240902	134600	880146650	27150	27150	27150	27150	7
455	20240902	134500	879956600	27150	27150	27150	27150	0
456	20240902	134400	879956600	27150	27150	27150	27150	0
457	20240902	134300	879956600	27150	27150	27150	27150	0
458	20240902	134200	879956600	27150	27150	27150	27150	0
459	20240902	134100	879956600	27150	27150	27150	27150	0
460	20240902	134000	879956600	27150	27150	27150	27150	0
461	20240902	133900	879956600	27150	27150	27150	27150	0
462	20240902	133800	879956600	27150	27150	27150	27150	0
463	20240902	133700	879956600	27150	27150	27150	27150	27
464	20240902	133600	879223550	27150	27150	27150	27150	0
465	20240902	133500	879223550	27150	27150	27150	27150	0
466	20240902	133400	879223550	27150	27150	27150	27150	0
467	20240902	133300	879223550	27150	27150	27150	27150	0
468	20240902	133200	879223550	27150	27150	27150	27150	0
469	20240902	133100	879223550	27150	27150	27150	27150	0
470	20240902	133000	879223550	27150	27150	27150	27150	135
471	20240902	132900	875558300	27150	27150	27150	27150	0
472	20240902	132800	875558300	27150	27150	27150	27100	65
473	20240902	132700	873793600	27150	27150	27150	27150	2
474	20240902	132600	873739300	27150	27150	27150	27150	0
475	20240902	132500	873739300	27150	27100	27150	27100	74
476	20240902	132400	871733850	27050	27050	27050	27050	145
477	20240902	132300	867811600	27050	27000	27050	27000	277
478	20240902	132200	860332350	27050	27050	27050	27050	0
479	20240902	132100	860332350	27050	27050	27050	27050	0
480	20240902	132000	860332350	27050	27050	27050	27050	0
481	20240902	131900	860332350	27050	27050	27050	27050	0
482	20240902	131800	860332350	27050	27050	27050	27050	0
483	20240902	131700	860332350	27050	27050	27050	27050	0
484	20240902	131600	860332350	27050	27050	27050	27050	0
485	20240902	131500	860332350	27050	27050	27050	27050	5
486	20240902	131400	860197100	27000	27000	27000	27000	0
487	20240902	131300	860197100	27000	27000	27000	27000	0
488	20240902	131200	860197100	27000	27000	27000	27000	0
489	20240902	131100	860197100	27000	27000	27000	27000	0
490	20240902	131000	860197100	27000	27000	27000	27000	0
491	20240902	130900	860197100	27000	27000	27000	27000	0
492	20240902	130800	860197100	27000	27000	27000	27000	0
493	20240902	130700	860197100	27000	27000	27000	27000	0
494	20240902	130600	860197100	27000	27000	27000	27000	0
495	20240902	130500	860197100	27000	27000	27000	27000	2
496	20240902	130400	860143100	27000	27000	27000	27000	0
497	20240902	130300	860143100	27000	27000	27000	27000	0
498	20240902	130200	860143100	27000	27000	27000	27000	45
499	20240902	130100	858928100	27000	27000	27000	27000	147
500	20240902	130000	854959100	27000	27000	27000	27000	0
501	20240902	125900	854959100	27000	27050	27050	27000	23
502	20240902	125800	854337450	27000	27000	27000	27000	0
503	20240902	125700	854337450	27000	27000	27000	27000	10
504	20240902	125600	854067450	27000	27000	27000	27000	0
505	20240902	125500	854067450	27000	27000	27000	27000	0
506	20240902	125400	854067450	27000	27000	27000	27000	11
507	20240902	125300	853770450	27050	27050	27050	27050	25
508	20240902	125200	853094200	27050	27000	27050	27000	421
509	20240902	125100	841726950	27000	27000	27000	27000	0
510	20240902	125000	841726950	27000	27000	27000	27000	88
511	20240902	124900	839350950	27050	27050	27050	27050	37
512	20240902	124800	838350100	27050	27050	27050	27050	0
513	20240902	124700	838350100	27050	27050	27050	27050	89
514	20240902	124600	835942650	27050	27050	27050	27050	3
515	20240902	124500	835861500	27050	27050	27050	27050	4
516	20240902	124400	835753300	27050	27050	27050	27050	0
517	20240902	124300	835753300	27050	27050	27050	27050	129
518	20240902	124200	832263850	27050	27050	27050	27050	26
519	20240902	124100	831560550	27100	27100	27100	27100	0
520	20240902	124000	831560550	27100	27100	27100	27100	0
521	20240902	123900	831560550	27100	27100	27100	27100	0
522	20240902	123800	831560550	27100	27100	27100	27100	2
523	20240902	123700	831506350	27100	27100	27100	27100	0
524	20240902	123600	831506350	27100	27100	27100	27100	0
525	20240902	123500	831506350	27100	27100	27100	27100	1
526	20240902	123400	831479250	27100	27100	27100	27100	0
527	20240902	123300	831479250	27100	27100	27100	27100	70
528	20240902	123200	829582250	27100	27100	27100	27100	0
529	20240902	123100	829582250	27100	27100	27100	27100	0
530	20240902	123000	829582250	27100	27100	27100	27100	0
531	20240902	122900	829582250	27100	27100	27100	27100	0
532	20240902	122800	829582250	27100	27100	27100	27100	0
533	20240902	122700	829582250	27100	27100	27100	27100	1
534	20240902	122600	829555150	27100	27150	27150	27100	2
535	20240902	122500	829500900	27150	27150	27150	27150	12
536	20240902	122400	829175100	27150	27150	27150	27150	50
537	20240902	122300	827817600	27150	27150	27150	27150	0
538	20240902	122200	827817600	27150	27150	27150	27150	1
539	20240902	122100	827790450	27150	27150	27150	27150	0
540	20240902	122000	827790450	27150	27150	27150	27150	0
541	20240902	121900	827790450	27150	27150	27150	27150	0
542	20240902	121800	827790450	27150	27150	27150	27150	0
543	20240902	121700	827790450	27150	27150	27150	27150	0
544	20240902	121600	827790450	27150	27150	27150	27150	0
545	20240902	121500	827790450	27150	27150	27150	27150	0
546	20240902	121400	827790450	27150	27150	27150	27150	0
547	20240902	121300	827790450	27150	27150	27150	27150	0
548	20240902	121200	827790450	27150	27150	27150	27150	13
549	20240902	121100	827437500	27150	27150	27150	27150	0
550	20240902	121000	827437500	27150	27150	27150	27150	1
551	20240902	120900	827410350	27150	27150	27150	27150	0
552	20240902	120800	827410350	27150	27150	27150	27150	213
553	20240902	120700	821627400	27150	27150	27150	27150	30
554	20240902	120600	820812900	27150	27300	27300	27150	21
555	20240902	120500	820242600	27150	27150	27150	27150	0
556	20240902	120400	820242600	27150	27150	27150	27150	0
557	20240902	120300	820242600	27150	27150	27150	27150	0
558	20240902	120200	820242600	27150	27150	27150	27150	0
559	20240902	120100	820242600	27150	27150	27150	27150	0
560	20240902	120000	820242600	27150	27150	27150	27150	0
561	20240902	115900	820242600	27150	27150	27150	27150	5
562	20240902	115800	820106850	27150	27150	27150	27150	4
563	20240902	115700	819998250	27150	27150	27150	27150	0
564	20240902	115600	819998250	27150	27150	27150	27150	0
565	20240902	115500	819998250	27150	27150	27150	27150	1
566	20240902	115400	819971100	27300	27300	27300	27300	0
567	20240902	115300	819971100	27300	27300	27300	27300	185
568	20240902	115200	814920600	27300	27300	27300	27300	0
569	20240902	115100	814920600	27300	27300	27300	27300	0
570	20240902	115000	814920600	27300	27300	27300	27300	1
571	20240902	114900	814893300	27300	27300	27300	27300	0
572	20240902	114800	814893300	27300	27300	27300	27300	0
573	20240902	114700	814893300	27300	27300	27300	27300	139
574	20240902	114600	811098600	27300	27250	27300	27250	253
575	20240902	114500	804202800	27250	27100	27250	27100	760
576	20240902	114400	783536650	27100	27100	27100	27100	0
577	20240902	114300	783536650	27100	27100	27100	27100	0
578	20240902	114200	783536650	27100	27100	27100	27100	0
579	20240902	114100	783536650	27100	27100	27100	27100	0
580	20240902	114000	783536650	27100	27100	27100	27100	0
581	20240902	113900	783536650	27100	27100	27100	27100	0
582	20240902	113800	783536650	27100	27100	27100	27100	200
583	20240902	113700	778116650	27100	27100	27100	27100	0
584	20240902	113600	778116650	27100	27100	27100	27100	0
585	20240902	113500	778116650	27100	27100	27100	27100	1
586	20240902	113400	778089550	27200	27200	27200	27200	20
587	20240902	113300	777545550	27200	27200	27200	27200	0
588	20240902	113200	777545550	27200	27200	27200	27200	0
589	20240902	113100	777545550	27200	27200	27200	27200	3
590	20240902	113000	777463950	27200	27200	27200	27200	5
591	20240902	112900	777327950	27100	27100	27100	27100	141
592	20240902	112800	773506850	27100	27100	27200	27100	375
593	20240902	112700	763340900	27100	27100	27100	27100	0
594	20240902	112600	763340900	27100	27100	27100	27100	0
595	20240902	112500	763340900	27100	27000	27100	27000	590
596	20240902	112400	747386200	27000	27000	27000	27000	250
597	20240902	112300	740636200	27050	27050	27050	27050	0
598	20240902	112200	740636200	27050	27000	27050	27000	6
599	20240902	112100	740473950	27050	27050	27050	27050	25
600	20240902	112000	739797700	27050	27050	27050	27050	6
601	20240902	111900	739635400	27000	27000	27000	27000	6
602	20240902	111800	739473400	27050	27050	27050	27050	34
603	20240902	111700	738553700	27100	27100	27100	27100	1
604	20240902	111600	738526600	27100	27100	27100	27100	0
605	20240902	111500	738526600	27100	27100	27100	27100	0
606	20240902	111400	738526600	27100	27100	27100	27100	2
607	20240902	111300	738472400	27200	27200	27200	27200	300
608	20240902	111200	730312400	27200	27100	27200	27100	1525
609	20240902	111100	688893050	27100	27100	27100	27100	59
610	20240902	111000	687294150	27100	27100	27100	27100	0
611	20240902	110900	687294150	27100	27100	27100	27100	50
612	20240902	110800	685939150	27100	27100	27100	27100	0
613	20240902	110700	685939150	27100	27100	27100	27100	58
614	20240902	110600	684367350	27100	27100	27100	27100	0
615	20240902	110500	684367350	27100	27100	27100	27100	303
616	20240902	110400	676156050	27100	27100	27100	27100	0
617	20240902	110300	676156050	27100	27100	27100	27100	10
618	20240902	110200	675885050	27100	27100	27100	27100	1
619	20240902	110100	675857950	26950	27100	27100	26950	2
620	20240902	110000	675803900	27100	27050	27100	27050	384
621	20240902	105900	665407050	27000	27000	27000	27000	0
622	20240902	105800	665407050	27000	27000	27000	27000	79
623	20240902	105700	663274050	27000	27000	27000	27000	75
624	20240902	105600	661249050	27000	27000	27000	27000	0
625	20240902	105500	661249050	27000	27000	27000	27000	400
626	20240902	105400	650449050	27000	27000	27000	27000	200
627	20240902	105300	645049050	26850	26850	26850	26850	10
628	20240902	105200	644780550	27000	27000	27000	27000	13
629	20240902	105100	644429550	27000	27000	27000	27000	0
630	20240902	105000	644429550	27000	27000	27000	27000	0
631	20240902	104900	644429550	27000	27000	27000	27000	0
632	20240902	104800	644429550	27000	27000	27000	27000	0
633	20240902	104700	644429550	27000	27000	27000	27000	1
634	20240902	104600	644402550	26850	26850	26850	26850	0
635	20240902	104500	644402550	26850	26900	26900	26850	200
636	20240902	104400	639029400	26850	26800	27050	26800	515
637	20240902	104300	625205600	26800	26850	26900	26800	368
638	20240902	104200	615323700	26850	26850	26850	26850	20
639	20240902	104100	614786700	26900	26900	26900	26900	0
640	20240902	104000	614786700	26900	26900	26900	26900	0
641	20240902	103900	614786700	26900	26900	26900	26900	40
642	20240902	103800	613710700	26900	26900	26900	26900	31
643	20240902	103700	612876800	26900	26900	26900	26900	0
644	20240902	103600	612876800	26900	26900	26900	26900	8
645	20240902	103500	612661600	26900	26900	26900	26900	4
646	20240902	103400	612554000	26900	26900	26900	26900	108
647	20240902	103300	609648800	26900	26900	26900	26900	121
648	20240902	103200	606393900	26900	26900	26900	26900	0
649	20240902	103100	606393900	26900	26900	26900	26900	9
650	20240902	103000	606151800	26900	26900	26900	26900	0
651	20240902	102900	606151800	26900	26850	26900	26850	206
652	20240902	102800	600620000	26800	26750	26800	26700	667
653	20240902	102700	582766950	26750	26750	26750	26750	4
654	20240902	102600	582659950	26750	26750	26750	26750	50
655	20240902	102500	581322450	26800	26800	26800	26800	0
656	20240902	102400	581322450	26800	26800	26800	26800	1
657	20240902	102300	581295650	26850	26850	26850	26850	0
658	20240902	102200	581295650	26850	26850	26850	26850	1
659	20240902	102100	581268800	26800	26800	26800	26800	198
660	20240902	102000	575962400	26750	26750	26750	26750	5
661	20240902	101900	575828650	26800	26850	26850	26800	7
662	20240902	101800	575640800	26850	26850	26850	26850	40
663	20240902	101700	574566800	26850	26850	26850	26850	0
664	20240902	101600	574566800	26850	26750	26850	26750	209
665	20240902	101500	568956050	26850	26850	26850	26850	5
666	20240902	101400	568821800	26750	26750	26750	26750	1
667	20240902	101300	568795050	26850	26850	26850	26850	5
668	20240902	101200	568660800	26850	26850	26850	26850	0
669	20240902	101100	568660800	26850	26850	26900	26850	20
670	20240902	101000	568123700	26800	26800	26800	26800	69
671	20240902	100900	566274500	26850	26850	26850	26850	12
672	20240902	100800	565952300	26900	26900	26900	26900	0
673	20240902	100700	565952300	26900	26900	26900	26900	50
674	20240902	100600	564607300	26950	26950	26950	26950	0
675	20240902	100500	564607300	26950	27000	27000	26750	621
676	20240902	100400	547989900	27000	26800	27000	26750	925
677	20240902	100300	523241550	26800	26850	26850	26800	8
678	20240902	100200	523027050	26850	26850	26850	26850	50
679	20240902	100100	521684550	27000	27000	27000	27000	59
680	20240902	100000	520091550	27000	27000	27000	26950	114
681	20240902	095900	517014050	26950	26950	26950	26950	0
682	20240902	095800	517014050	26950	26800	26950	26700	683
683	20240902	095700	498739700	26800	26900	26900	26800	500
684	20240902	095600	485339300	27000	27000	27000	27000	8
685	20240902	095500	485123300	27050	27050	27050	27050	0
686	20240902	095400	485123300	27050	27050	27050	27050	0
687	20240902	095300	485123300	27050	27050	27050	27050	0
688	20240902	095200	485123300	27050	27050	27050	27050	0
689	20240902	095100	485123300	27050	27050	27050	27050	10
690	20240902	095000	484852800	27050	27000	27050	27000	15
691	20240902	094900	484447550	27050	27050	27050	27000	16
692	20240902	094800	484015250	27050	27000	27050	27000	6
693	20240902	094700	483853100	27000	27000	27000	27000	1
694	20240902	094600	483826100	27000	27000	27000	27000	5
695	20240902	094500	483691100	27050	27050	27100	27000	1714
696	20240902	094400	437410300	27050	27050	27050	27050	4
697	20240902	094300	437302100	27200	27200	27200	27200	25
698	20240902	094200	436622100	27200	27100	27200	27100	45
699	20240902	094100	435402100	27200	27200	27200	27200	50
700	20240902	094000	434042100	27200	27200	27200	27200	5
701	20240902	093900	433906100	27100	27150	27150	27100	309
702	20240902	093800	425527200	27150	27150	27150	27150	3
703	20240902	093700	425445750	27150	27150	27150	27150	0
704	20240902	093600	425445750	27150	27150	27150	27150	0
705	20240902	093500	425445750	27150	27150	27150	27150	40
706	20240902	093400	424359750	27150	27100	27150	27100	332
707	20240902	093300	415362300	27100	27000	27100	27000	30
708	20240902	093200	414551050	27000	27050	27050	27000	104
709	20240902	093100	411742950	27050	26950	27050	26700	919
710	20240902	093000	387012700	26950	26900	26950	26900	212
711	20240902	092900	381309650	26900	26700	26900	26700	77
712	20240902	092800	379252750	26900	26850	26900	26850	100
713	20240902	092700	376563300	26800	26800	26800	26800	1
714	20240902	092600	376536500	26850	26800	26850	26700	111
715	20240902	092500	373561700	26800	26750	26800	26750	220
716	20240902	092400	367665750	26800	26800	26800	26800	2
717	20240902	092300	367612150	26800	26650	26800	26650	13
718	20240902	092200	367264800	26650	26650	26800	26650	450
719	20240902	092100	355222150	26500	26650	26650	26500	628
720	20240902	092000	338525950	26600	26450	26600	26450	17
721	20240902	091900	338076000	26600	26700	26700	26450	2114
722	20240902	091800	282027300	26600	26750	26750	26600	71
723	20240902	091700	280129900	26750	26650	26750	26650	616
724	20240902	091600	263661400	26650	26700	26700	26500	574
725	20240902	091500	248386500	26700	26500	26700	26500	613
726	20240902	091400	232061750	26500	26900	26900	25800	2566
727	20240902	091300	164667500	26950	27000	27050	26800	584
728	20240902	091200	148914050	27050	26950	27050	26950	1089
729	20240902	091100	119518300	25400	25400	25400	25400	0
730	20240902	091000	119518300	25400	25400	25400	25400	0
731	20240902	090900	119518300	25400	27000	27000	25400	2637
732	20240902	090800	49258200	27200	27200	27200	27200	0
733	20240902	090700	49258200	27200	27100	27200	27100	421
734	20240902	090600	37848600	27100	27050	27100	27050	6
735	20240902	090500	37686250	27100	26900	27100	26900	203
736	20240902	090400	32225350	26900	27000	27000	26900	191
737	20240902	090300	27083250	27000	27150	27250	26650	620
738	20240902	090200	10416550	27150	27050	27350	27050	60
739	20240902	090100	8783050	27350	27200	27350	26900	227
740	20240902	090000	2652950	27350	27350	27350	27350	97