KissMeData/022100/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	190500	13337996200	27150	27150	27150	27150	14804
3	20240911	190400	13337996200	27150	27150	27150	27150	0
4	20240911	190300	13337996200	27150	27150	27150	27150	0
5	20240911	190200	13337996200	27150	27150	27150	27150	0
6	20240911	190100	13337996200	27150	27150	27150	27150	0
7	20240911	190000	13337996200	27150	27150	27150	27150	0
8	20240911	185900	13337996200	27150	27150	27150	27150	0
9	20240911	185800	13337996200	27150	27150	27150	27150	0
10	20240911	185700	13337996200	27150	27150	27150	27150	0
11	20240911	185600	13337996200	27150	27150	27150	27150	0
12	20240911	185500	13337996200	27150	27150	27150	27150	0
13	20240911	185400	13337996200	27150	27150	27150	27150	0
14	20240911	185300	13337996200	27150	27150	27150	27150	0
15	20240911	185200	13337996200	27150	27150	27150	27150	0
16	20240911	185100	13337996200	27150	27150	27150	27150	0
17	20240911	185000	13337996200	27150	27150	27150	27150	0
18	20240911	184900	13337996200	27150	27150	27150	27150	0
19	20240911	184800	13337996200	27150	27150	27150	27150	0
20	20240911	184700	13337996200	27150	27150	27150	27150	0
21	20240911	184600	13337996200	27150	27150	27150	27150	0
22	20240911	184500	13337996200	27150	27150	27150	27150	0
23	20240911	184400	13337996200	27150	27150	27150	27150	0
24	20240911	184300	13337996200	27150	27150	27150	27150	0
25	20240911	184200	13337996200	27150	27150	27150	27150	0
26	20240911	184100	13337996200	27150	27150	27150	27150	0
27	20240911	184000	13337996200	27150	27150	27150	27150	0
28	20240911	183900	13337996200	27150	27150	27150	27150	0
29	20240911	183800	13337996200	27150	27150	27150	27150	0
30	20240911	183700	13337996200	27150	27150	27150	27150	0
31	20240911	183600	13337996200	27150	27150	27150	27150	0
32	20240911	183500	13337996200	27150	27150	27150	27150	14804
33	20240911	183400	13337996200	27150	27150	27150	27150	0
34	20240911	183300	13337996200	27150	27150	27150	27150	0
35	20240911	183200	13337996200	27150	27150	27150	27150	0
36	20240911	183100	13337996200	27150	27150	27150	27150	0
37	20240911	183000	13337996200	27150	27150	27150	27150	0
38	20240911	182900	13337996200	27150	27150	27150	27150	0
39	20240911	182800	13337996200	27150	27150	27150	27150	0
40	20240911	182700	13337996200	27150	27150	27150	27150	0
41	20240911	182600	13337996200	27150	27150	27150	27150	0
42	20240911	182500	13337996200	27150	27150	27150	27150	0
43	20240911	182400	13337996200	27150	27150	27150	27150	0
44	20240911	182300	13337996200	27150	27150	27150	27150	0
45	20240911	182200	13337996200	27150	27150	27150	27150	0
46	20240911	182100	13337996200	27150	27150	27150	27150	0
47	20240911	182000	13337996200	27150	27150	27150	27150	0
48	20240911	181900	13337996200	27150	27150	27150	27150	0
49	20240911	181800	13337996200	27150	27150	27150	27150	0
50	20240911	181700	13337996200	27150	27150	27150	27150	0
51	20240911	181600	13337996200	27150	27150	27150	27150	0
52	20240911	181500	13337996200	27150	27150	27150	27150	0
53	20240911	181400	13337996200	27150	27150	27150	27150	0
54	20240911	181300	13337996200	27150	27150	27150	27150	0
55	20240911	181200	13337996200	27150	27150	27150	27150	0
56	20240911	181100	13337996200	27150	27150	27150	27150	0
57	20240911	181000	13337996200	27150	27150	27150	27150	0
58	20240911	180900	13337996200	27150	27150	27150	27150	0
59	20240911	180800	13337996200	27150	27150	27150	27150	0
60	20240911	180700	13337996200	27150	27150	27150	27150	0
61	20240911	180600	13337996200	27150	27150	27150	27150	0
62	20240911	180500	13337996200	27150	27150	27150	27150	14804
63	20240911	180400	13337996200	27150	27150	27150	27150	0
64	20240911	180300	13337996200	27150	27150	27150	27150	0
65	20240911	180200	13337996200	27150	27150	27150	27150	0
66	20240911	180100	13337996200	27150	27150	27150	27150	0
67	20240911	180000	13337996200	27150	27150	27150	27150	0
68	20240911	175900	13337996200	27150	27150	27150	27150	0
69	20240911	175800	13337996200	27150	27150	27150	27150	0
70	20240911	175700	13337996200	27150	27150	27150	27150	0
71	20240911	175600	13337996200	27150	27150	27150	27150	0
72	20240911	175500	13337996200	27150	27150	27150	27150	0
73	20240911	175400	13337996200	27150	27150	27150	27150	0
74	20240911	175300	13337996200	27150	27150	27150	27150	0
75	20240911	175200	13337996200	27150	27150	27150	27150	0
76	20240911	175100	13337996200	27150	27150	27150	27150	0
77	20240911	175000	13337996200	27150	27150	27150	27150	0
78	20240911	174900	13337996200	27150	27150	27150	27150	0
79	20240911	174800	13337996200	27150	27150	27150	27150	0
80	20240911	174700	13337996200	27150	27150	27150	27150	0
81	20240911	174600	13337996200	27150	27150	27150	27150	0
82	20240911	174500	13337996200	27150	27150	27150	27150	0
83	20240911	174400	13337996200	27150	27150	27150	27150	0
84	20240911	174300	13337996200	27150	27150	27150	27150	0
85	20240911	174200	13337996200	27150	27150	27150	27150	0
86	20240911	174100	13337996200	27150	27150	27150	27150	0
87	20240911	174000	13337996200	27150	27150	27150	27150	0
88	20240911	173900	13337996200	27150	27150	27150	27150	0
89	20240911	173800	13337996200	27150	27150	27150	27150	0
90	20240911	173700	13337996200	27150	27150	27150	27150	0
91	20240911	173600	13337996200	27150	27150	27150	27150	0
92	20240911	173500	13337996200	27150	27150	27150	27150	14804
93	20240911	173400	13337996200	27150	27150	27150	27150	0
94	20240911	173300	13337996200	27150	27150	27150	27150	0
95	20240911	173200	13337996200	27150	27150	27150	27150	0
96	20240911	173100	13337996200	27150	27150	27150	27150	0
97	20240911	173000	13337996200	27150	27150	27150	27150	0
98	20240911	172900	13337996200	27150	27150	27150	27150	0
99	20240911	172800	13337996200	27150	27150	27150	27150	0
100	20240911	172700	13337996200	27150	27150	27150	27150	0
101	20240911	172600	13337996200	27150	27150	27150	27150	0
102	20240911	172500	13337996200	27150	27150	27150	27150	0
103	20240911	172400	13337996200	27150	27150	27150	27150	0
104	20240911	172300	13337996200	27150	27150	27150	27150	0
105	20240911	172200	13337996200	27150	27150	27150	27150	0
106	20240911	172100	13337996200	27150	27150	27150	27150	0
107	20240911	172000	13337996200	27150	27150	27150	27150	0
108	20240911	171900	13337996200	27150	27150	27150	27150	0
109	20240911	171800	13337996200	27150	27150	27150	27150	0
110	20240911	171700	13337996200	27150	27150	27150	27150	0
111	20240911	171600	13337996200	27150	27150	27150	27150	0
112	20240911	171500	13337996200	27150	27150	27150	27150	0
113	20240911	171400	13337996200	27150	27150	27150	27150	0
114	20240911	171300	13337996200	27150	27150	27150	27150	0
115	20240911	171200	13337996200	27150	27150	27150	27150	0
116	20240911	171100	13337996200	27150	27150	27150	27150	0
117	20240911	171000	13337996200	27150	27150	27150	27150	0
118	20240911	170900	13337996200	27150	27150	27150	27150	0
119	20240911	170800	13337996200	27150	27150	27150	27150	0
120	20240911	170700	13337996200	27150	27150	27150	27150	0
121	20240911	170600	13337996200	27150	27150	27150	27150	0
122	20240911	170500	13337996200	27150	27150	27150	27150	14804
123	20240911	170400	13337996200	27150	27150	27150	27150	0
124	20240911	170300	13337996200	27150	27150	27150	27150	0
125	20240911	170200	13337996200	27150	27150	27150	27150	0
126	20240911	170100	13337996200	27150	27150	27150	27150	0
127	20240911	170000	13337996200	27150	27150	27150	27150	0
128	20240911	165900	13337996200	27150	27150	27150	27150	0
129	20240911	165800	13337996200	27150	27150	27150	27150	0
130	20240911	165700	13337996200	27150	27150	27150	27150	0
131	20240911	165600	13337996200	27150	27150	27150	27150	0
132	20240911	165500	13337996200	27150	27150	27150	27150	0
133	20240911	165400	13337996200	27150	27150	27150	27150	0
134	20240911	165300	13337996200	27150	27150	27150	27150	0
135	20240911	165200	13337996200	27150	27150	27150	27150	0
136	20240911	165100	13337996200	27150	27150	27150	27150	0
137	20240911	165000	13337996200	27150	27150	27150	27150	0
138	20240911	164900	13337996200	27150	27150	27150	27150	0
139	20240911	164800	13337996200	27150	27150	27150	27150	0
140	20240911	164700	13337996200	27150	27150	27150	27150	0
141	20240911	164600	13337996200	27150	27150	27150	27150	0
142	20240911	164500	13337996200	27150	27150	27150	27150	0
143	20240911	164400	13337996200	27150	27150	27150	27150	0
144	20240911	164300	13337996200	27150	27150	27150	27150	0
145	20240911	164200	13337996200	27150	27150	27150	27150	0
146	20240911	164100	13337996200	27150	27150	27150	27150	0
147	20240911	164000	13337996200	27150	27150	27150	27150	0
148	20240911	163900	13337996200	27150	27150	27150	27150	0
149	20240911	163800	13337996200	27150	27150	27150	27150	0
150	20240911	163700	13337996200	27150	27150	27150	27150	0
151	20240911	163600	13337996200	27150	27150	27150	27150	0
152	20240911	163500	13337996200	27150	27150	27150	27150	14804
153	20240911	163400	13337996200	27150	27150	27150	27150	0
154	20240911	163300	13337996200	27150	27150	27150	27150	0
155	20240911	163200	13337996200	27150	27150	27150	27150	0
156	20240911	163100	13337996200	27150	27150	27150	27150	0
157	20240911	163000	13337996200	27150	27150	27150	27150	0
158	20240911	162900	13337996200	27150	27150	27150	27150	0
159	20240911	162800	13337996200	27150	27150	27150	27150	0
160	20240911	162700	13337996200	27150	27150	27150	27150	0
161	20240911	162600	13337996200	27150	27150	27150	27150	0
162	20240911	162500	13337996200	27150	27150	27150	27150	0
163	20240911	162400	13337996200	27150	27150	27150	27150	0
164	20240911	162300	13337996200	27150	27150	27150	27150	0
165	20240911	162200	13337996200	27150	27150	27150	27150	0
166	20240911	162100	13337996200	27150	27150	27150	27150	0
167	20240911	162000	13337996200	27150	27150	27150	27150	0
168	20240911	161900	13337996200	27150	27150	27150	27150	0
169	20240911	161800	13337996200	27150	27150	27150	27150	0
170	20240911	161700	13337996200	27150	27150	27150	27150	0
171	20240911	161600	13337996200	27150	27150	27150	27150	0
172	20240911	161500	13337996200	27150	27150	27150	27150	0
173	20240911	161400	13337996200	27150	27150	27150	27150	0
174	20240911	161300	13337996200	27150	27150	27150	27150	0
175	20240911	161200	13337996200	27150	27150	27150	27150	0
176	20240911	161100	13337996200	27150	27150	27150	27150	0
177	20240911	161000	13337996200	27150	27150	27150	27150	0
178	20240911	160900	13337996200	27150	27150	27150	27150	0
179	20240911	160800	13337996200	27150	27150	27150	27150	0
180	20240911	160700	13337996200	27150	27150	27150	27150	0
181	20240911	160600	13337996200	27150	27150	27150	27150	0
182	20240911	160500	13337996200	27150	27150	27150	27150	14804
183	20240911	160400	13337996200	27150	27150	27150	27150	0
184	20240911	160300	13337996200	27150	27150	27150	27150	0
185	20240911	160200	13337996200	27150	27150	27150	27150	0
186	20240911	160100	13337996200	27150	27150	27150	27150	0
187	20240911	160000	13337996200	27150	27150	27150	27150	0
188	20240911	155900	13337996200	27150	27150	27150	27150	0
189	20240911	155800	13337996200	27150	27150	27150	27150	0
190	20240911	155700	13337996200	27150	27150	27150	27150	0
191	20240911	155600	13337996200	27150	27150	27150	27150	0
192	20240911	155500	13337996200	27150	27150	27150	27150	0
193	20240911	155400	13337996200	27150	27150	27150	27150	0
194	20240911	155300	13337996200	27150	27150	27150	27150	0
195	20240911	155200	13337996200	27150	27150	27150	27150	0
196	20240911	155100	13337996200	27150	27150	27150	27150	0
197	20240911	155000	13337996200	27150	27150	27150	27150	0
198	20240911	154900	13337996200	27150	27150	27150	27150	0
199	20240911	154800	13337996200	27150	27150	27150	27150	0
200	20240911	154700	13337996200	27150	27150	27150	27150	0
201	20240911	154600	13337996200	27150	27150	27150	27150	0
202	20240911	154500	13337996200	27150	27150	27150	27150	0
203	20240911	154400	13337996200	27150	27150	27150	27150	0
204	20240911	154300	13337996200	27150	27150	27150	27150	0
205	20240911	154200	13337996200	27150	27150	27150	27150	0
206	20240911	154100	13337996200	27150	27150	27150	27150	0
207	20240911	154000	13337996200	27150	27150	27150	27150	0
208	20240911	153900	13337996200	27150	27150	27150	27150	0
209	20240911	153800	13337996200	27150	27150	27150	27150	0
210	20240911	153700	13337996200	27150	27150	27150	27150	0
211	20240911	153600	13337996200	27150	27150	27150	27150	0
212	20240911	153500	13337996200	27150	27150	27150	27150	14804
213	20240911	153400	13337996200	27150	27150	27150	27150	0
214	20240911	153300	13337996200	27150	27150	27150	27150	0
215	20240911	153200	13337996200	27150	27150	27150	27150	0
216	20240911	153100	13337996200	27150	27150	27150	27150	0
217	20240911	153000	13337996200	27150	27150	27150	27150	14804
218	20240911	152900	12936067600	27050	27050	27050	27050	0
219	20240911	152800	12936067600	27050	27050	27050	27050	0
220	20240911	152700	12936067600	27050	27050	27050	27050	0
221	20240911	152600	12936067600	27050	27050	27050	27050	0
222	20240911	152500	12936067600	27050	27050	27050	27050	0
223	20240911	152400	12936067600	27050	27050	27050	27050	0
224	20240911	152300	12936067600	27050	27050	27050	27050	0
225	20240911	152200	12936067600	27050	27050	27050	27050	0
226	20240911	152100	12936067600	27050	27050	27050	27050	0
227	20240911	152000	12936067600	27050	27050	27050	27050	0
228	20240911	151900	12936067600	27050	27000	27050	27000	1119
229	20240911	151800	12905827200	27000	27050	27100	27000	819
230	20240911	151700	12883667350	27050	27000	27100	27000	3068
231	20240911	151600	12800667150	27050	27000	27100	27000	1814
232	20240911	151500	12751592150	27050	27000	27050	26950	1159
233	20240911	151400	12720297800	27000	27000	27100	26950	1910
234	20240911	151300	12668657150	27050	27000	27050	26950	3790
235	20240911	151200	12566266700	27000	27000	27000	26950	174
236	20240911	151100	12561570050	27000	26950	27000	26950	189
237	20240911	151000	12556470200	26950	26950	27000	26950	630
238	20240911	150900	12539476300	26950	26950	27000	26950	476
239	20240911	150800	12526625950	26950	26950	27000	26900	3826
240	20240911	150700	12423519100	26900	27000	27000	26900	2382
241	20240911	150600	12359359450	27000	26900	27000	26900	4322
242	20240911	150500	12242872050	26900	26900	26900	26900	63
243	20240911	150400	12241177350	26900	26900	26950	26900	275
244	20240911	150300	12233774900	26900	26950	26950	26900	248
245	20240911	150200	12227096950	26900	26900	26950	26900	223
246	20240911	150100	12221097100	26950	26900	26950	26900	336
247	20240911	150000	12212042800	26900	26950	26950	26900	1097
248	20240911	145900	12182483000	26950	26950	26950	26950	229
249	20240911	145800	12176311450	26950	27000	27000	26950	824
250	20240911	145700	12154092600	26950	26950	27000	26950	557
251	20240911	145600	12139077800	26950	26950	27000	26950	270
252	20240911	145500	12131801250	26950	26950	27000	26950	154
253	20240911	145400	12127647550	26950	26950	26950	26950	233
254	20240911	145300	12121368200	26950	26950	27000	26950	441
255	20240911	145200	12109480400	26950	27000	27050	26950	2878
256	20240911	145100	12031761700	26950	26950	27000	26950	225
257	20240911	145000	12025697700	26950	26900	27000	26900	390
258	20240911	144900	12015187300	26900	26950	26950	26900	941
259	20240911	144800	11989827650	26950	26900	27000	26900	1089
260	20240911	144700	11960478400	26900	26900	26950	26900	571
261	20240911	144600	11945116000	26900	26950	26950	26900	85
262	20240911	144500	11942829400	26950	26950	27000	26950	204
263	20240911	144400	11937331550	26950	26900	26950	26900	747
264	20240911	144300	11917205800	26900	26900	26900	26900	342
265	20240911	144200	11908006000	26900	26850	26900	26850	138
266	20240911	144100	11904294300	26850	26900	26900	26850	442
267	20240911	144000	11892408800	26900	26900	26950	26900	335
268	20240911	143900	11883397250	26900	26900	26900	26900	277
269	20240911	143800	11875945950	26900	26950	26950	26900	684
270	20240911	143700	11857512500	26950	26950	27000	26950	402
271	20240911	143600	11846678550	26950	26950	26950	26950	1576
272	20240911	143500	11804205350	26950	26850	26950	26850	2266
273	20240911	143400	11743232350	26850	26850	26900	26850	260
274	20240911	143300	11736244300	26900	26900	26900	26850	491
275	20240911	143200	11723052800	26900	26850	26900	26850	658
276	20240911	143100	11705360450	26900	26850	26900	26850	684
277	20240911	143000	11686990500	26850	26850	26900	26850	591
278	20240911	142900	11671118300	26850	26950	26950	26850	1298
279	20240911	142800	11636222900	26950	26900	26950	26900	403
280	20240911	142700	11625377150	26900	26900	26900	26900	1168
281	20240911	142600	11593957950	26950	26900	26950	26900	613
282	20240911	142500	11577462050	26900	26950	26950	26900	181
283	20240911	142400	11572590500	26950	26900	26950	26900	439
284	20240911	142300	11560777750	26950	26950	26950	26900	212
285	20240911	142200	11555067500	26950	26900	26950	26900	1305
286	20240911	142100	11519952500	26950	26950	26950	26950	457
287	20240911	142000	11507636350	26950	26900	26950	26900	133
288	20240911	141900	11504055150	26950	27000	27000	26900	1116
289	20240911	141800	11473995800	27000	26950	27000	26950	551
290	20240911	141700	11459120450	26950	26950	26950	26950	178
291	20240911	141600	11454323350	26950	26950	26950	26950	1536
292	20240911	141500	11412928150	26950	26950	26950	26900	156
293	20240911	141400	11408727450	26900	26900	26950	26900	214
294	20240911	141300	11402970750	26900	26900	26950	26900	477
295	20240911	141200	11390136050	26900	26950	26950	26900	243
296	20240911	141100	11383589700	27000	27000	27000	26950	127
297	20240911	141000	11380160750	26900	26900	26950	26900	828
298	20240911	140900	11357853400	26900	26950	26950	26900	344
299	20240911	140800	11348596550	26950	26950	27000	26900	1966
300	20240911	140700	11295649050	26950	27000	27000	26950	1797
301	20240911	140600	11247151150	27000	27000	27000	27000	382
302	20240911	140500	11236837150	27000	27050	27050	27000	1690
303	20240911	140400	11191133450	27000	27000	27050	27000	456
304	20240911	140300	11178816850	27050	27000	27050	27000	349
305	20240911	140200	11169392550	27050	27050	27050	27000	349
306	20240911	140100	11159957800	27000	27050	27050	27000	552
307	20240911	140000	11145042800	27050	27050	27100	27050	1016
308	20240911	135900	11117559950	27050	27100	27100	27050	448
309	20240911	135800	11105421900	27050	27050	27050	27050	350
310	20240911	135700	11095954400	27050	27100	27100	27050	262
311	20240911	135600	11088859250	27050	27050	27100	27050	67
312	20240911	135500	11087046150	27100	27100	27100	27100	1058
313	20240911	135400	11058374350	27100	27100	27100	27050	973
314	20240911	135300	11032029950	27100	27050	27100	27050	321
315	20240911	135200	11023338450	27050	27050	27100	27050	269
316	20240911	135100	11016061450	27050	27100	27100	27050	604
317	20240911	135000	10999703750	27100	27050	27150	27050	298
318	20240911	134900	10991638550	27050	27200	27200	27050	3805
319	20240911	134800	10888485600	27150	27100	27200	27050	5484
320	20240911	134700	10739609900	27050	27100	27100	27050	322
321	20240911	134600	10730898400	27050	27000	27100	27000	549
322	20240911	134500	10716062350	26950	26950	26950	26950	33
323	20240911	134400	10715173000	27000	27000	27000	26950	15
324	20240911	134300	10714768650	27000	26900	27000	26900	2421
325	20240911	134200	10649620150	26900	26900	26950	26900	293
326	20240911	134100	10641734650	26950	26950	26950	26950	1491
327	20240911	134000	10601552200	26950	26950	27000	26950	909
328	20240911	133900	10577048550	26950	26950	27000	26950	1707
329	20240911	133800	10531030200	27000	26950	27000	26950	44
330	20240911	133700	10529842450	27000	27000	27050	27000	739
331	20240911	133600	10509869250	27000	27000	27050	27000	1009
332	20240911	133500	10482618050	27000	27050	27100	27000	162
333	20240911	133400	10478241100	27100	27050	27100	27000	524
334	20240911	133300	10464069850	27050	27050	27050	27000	133
335	20240911	133200	10460475300	27000	27000	27050	26950	1480
336	20240911	133100	10420556400	27000	27000	27000	27000	261
337	20240911	133000	10413509400	27000	27000	27050	27000	19
338	20240911	132900	10412996200	27000	27000	27000	27000	230
339	20240911	132800	10406786200	27000	27000	27050	27000	190
340	20240911	132700	10401652400	27000	26950	27000	26950	148
341	20240911	132600	10397656550	27000	26950	27000	26950	256
342	20240911	132500	10390757200	26950	27000	27000	26950	1208
343	20240911	132400	10358197800	26950	27000	27000	26950	470
344	20240911	132300	10345530550	27000	27000	27050	27000	877
345	20240911	132200	10321849550	27050	27050	27050	27050	144
346	20240911	132100	10317954350	27050	27100	27100	27050	475
347	20240911	132000	10305085300	27100	27100	27150	27100	882
348	20240911	131900	10281181050	27050	27050	27050	27050	417
349	20240911	131800	10269901200	27050	27050	27050	27000	1204
350	20240911	131700	10237333500	27100	27100	27100	27050	679
351	20240911	131600	10218959850	27100	27050	27100	27050	1518
352	20240911	131500	10177832850	27050	27050	27050	27050	239
353	20240911	131400	10171367900	27050	27000	27050	27000	1896
354	20240911	131300	10120104700	27000	27000	27000	27000	438
355	20240911	131200	10108278700	27000	27000	27000	27000	1830
356	20240911	131100	10058868700	27000	27050	27050	27000	145
357	20240911	131000	10054946600	27050	27050	27050	27000	84
358	20240911	130900	10052674750	27050	27050	27050	27050	675
359	20240911	130800	10034416000	27050	27000	27050	27000	250
360	20240911	130700	10027665700	27000	27000	27000	27000	411
361	20240911	130600	10016568700	27000	27000	27000	26950	999
362	20240911	130500	9989620700	27000	27000	27000	26950	245
363	20240911	130400	9983005750	26950	26950	26950	26950	2
364	20240911	130300	9982951850	26950	26950	26950	26950	41
365	20240911	130200	9981846900	27000	26950	27000	26950	18
366	20240911	130100	9981361650	27000	27000	27000	27000	379
367	20240911	130000	9971128650	27000	27000	27000	27000	73
368	20240911	125900	9969157650	27000	27000	27000	27000	16
369	20240911	125800	9968725650	27000	27000	27000	27000	684
370	20240911	125700	9950257650	27000	27000	27050	27000	338
371	20240911	125600	9941129100	27000	27000	27050	27000	303
372	20240911	125500	9932947900	27000	27000	27000	26950	704
373	20240911	125400	9913944900	27000	27000	27000	27000	18
374	20240911	125300	9913458900	26950	27000	27000	26950	61
375	20240911	125200	9911814600	27000	26900	27000	26900	987
376	20240911	125100	9885250000	26900	26900	26900	26850	264
377	20240911	125000	9878148600	26900	26900	26900	26900	287
378	20240911	124900	9870428300	26900	26850	26900	26850	201
379	20240911	124800	9865031400	26900	26850	26900	26850	28
380	20240911	124700	9864279450	26850	26900	26900	26850	180
381	20240911	124600	9859446400	26850	26850	26850	26850	0
382	20240911	124500	9859446400	26850	26850	26900	26850	168
383	20240911	124400	9854935150	26850	26850	26850	26850	17
384	20240911	124300	9854478700	26850	26900	26900	26850	109
385	20240911	124200	9851548150	26850	26850	26900	26850	1628
386	20240911	124100	9807836200	26850	26900	26900	26850	64
387	20240911	124000	9806117750	26900	26850	26900	26850	81
388	20240911	123900	9803939050	26850	26900	26900	26850	365
389	20240911	123800	9794120600	26900	26900	26900	26900	5
390	20240911	123700	9793986100	26900	26900	26900	26900	19
391	20240911	123600	9793475000	26900	26900	26950	26850	1009
392	20240911	123500	9766333050	26900	26900	26950	26900	517
393	20240911	123400	9752425700	26900	26950	26950	26900	306
394	20240911	123300	9744179200	26950	26900	26950	26900	367
395	20240911	123200	9734291350	26900	26950	26950	26900	764
396	20240911	123100	9713706250	27000	27000	27000	27000	603
397	20240911	123000	9697425250	27000	27000	27000	27000	417
398	20240911	122900	9686166250	26950	26950	26950	26950	81
399	20240911	122800	9683983300	26950	26900	26950	26900	660
400	20240911	122700	9666196800	26900	26900	26950	26900	636
401	20240911	122600	9649063400	26900	26900	26900	26850	116
402	20240911	122500	9645943600	26850	26900	26900	26850	544
403	20240911	122400	9631314450	26900	26850	26900	26850	163
404	20240911	122300	9626936500	26900	26850	26900	26850	203
405	20240911	122200	9621485300	26850	26850	26850	26850	304
406	20240911	122100	9613322900	26800	26850	26850	26800	821
407	20240911	122000	9591297250	26850	26850	26850	26850	126
408	20240911	121900	9587914150	26850	26850	26850	26850	17
409	20240911	121800	9587457700	26850	26850	26850	26850	735
410	20240911	121700	9567722950	26850	26800	26850	26800	149
411	20240911	121600	9563723250	26800	26850	26850	26800	948
412	20240911	121500	9538287050	26850	26850	26900	26850	1236
413	20240911	121400	9505100400	26850	26950	26950	26850	1568
414	20240911	121300	9462924100	26950	26900	26950	26900	59
415	20240911	121200	9461336950	26950	26950	26950	26950	1
416	20240911	121100	9461310000	26950	26950	26950	26950	120
417	20240911	121000	9458076000	27000	26900	27000	26900	208
418	20240911	120900	9452470250	26850	26900	26950	26850	428
419	20240911	120800	9440969000	26950	26900	26950	26900	73
420	20240911	120700	9439004950	26950	26950	26950	26950	27
421	20240911	120600	9438277300	26950	26900	26950	26850	51
422	20240911	120500	9436907350	26900	26900	26900	26850	207
423	20240911	120400	9431342400	26900	26950	26950	26900	45
424	20240911	120300	9430129800	26850	26900	26950	26850	489
425	20240911	120200	9416976050	26900	26900	26900	26900	179
426	20240911	120100	9412160950	26900	26850	26900	26850	11
427	20240911	120000	9411865300	26850	26850	26850	26850	995
428	20240911	115900	9385149550	26850	26900	26900	26850	450
429	20240911	115800	9373065350	26900	26900	26900	26850	2830
430	20240911	115700	9296940350	26900	26950	26950	26900	1575
431	20240911	115600	9254494150	26950	26950	27000	26950	137
432	20240911	115500	9250798150	26950	27000	27000	26950	468
433	20240911	115400	9238163300	27000	27050	27050	27000	79
434	20240911	115300	9236028400	27050	27050	27050	27050	218
435	20240911	115200	9230131500	27100	27100	27100	27100	5
436	20240911	115100	9229996000	27050	27050	27050	27000	280
437	20240911	115000	9222422050	27050	27100	27100	27000	85
438	20240911	114900	9220123500	27100	27050	27100	27050	767
439	20240911	114800	9199354750	27050	27050	27050	27050	45
440	20240911	114700	9198137500	27050	27050	27050	27050	390
441	20240911	114600	9187588000	27050	27050	27100	27000	535
442	20240911	114500	9173118100	27050	27000	27050	27000	574
443	20240911	114400	9157598300	27000	27050	27050	27000	563
444	20240911	114300	9142383450	27050	27050	27100	27050	2295
445	20240911	114200	9080302200	27100	27150	27150	27100	203
446	20240911	114100	9074793500	27150	27100	27200	27100	1268
447	20240911	114000	9040419600	27100	27250	27250	27100	2020
448	20240911	113900	8985529650	27250	27150	27250	27150	2418
449	20240911	113800	8919804550	27150	27100	27150	27100	934
450	20240911	113700	8894452200	27100	27100	27150	27100	732
451	20240911	113600	8874614650	27150	27150	27150	27050	1136
452	20240911	113500	8843821600	27100	27150	27150	27100	775
453	20240911	113400	8822814100	27100	27100	27150	27100	608
454	20240911	113300	8806322900	27150	27050	27150	27050	5096
455	20240911	113200	8668248800	27050	27050	27050	27000	2558
456	20240911	113100	8599064900	27050	27050	27100	26950	922
457	20240911	113000	8574115700	27050	27050	27100	27000	1146
458	20240911	112900	8543106450	27000	27000	27000	26950	2543
459	20240911	112800	8474464650	26950	26900	27000	26900	1082
460	20240911	112700	8445308500	26900	26900	26950	26900	369
461	20240911	112600	8435379850	26950	26900	26950	26900	780
462	20240911	112500	8414397800	26900	26900	26900	26850	244
463	20240911	112400	8407837300	26900	26900	26900	26850	116
464	20240911	112300	8404718400	26900	26900	26900	26900	973
465	20240911	112200	8378544700	26900	26900	26950	26900	1507
466	20240911	112100	8337995000	26900	26900	26900	26900	327
467	20240911	112000	8329198700	26950	26900	26950	26900	342
468	20240911	111900	8319998800	26950	26950	26950	26950	828
469	20240911	111800	8297684200	26950	26950	26950	26900	1208
470	20240911	111700	8265163750	26900	26850	26950	26850	1746
471	20240911	111600	8218193950	26850	26700	26900	26700	899
472	20240911	111500	8194044000	26700	26800	26800	26700	2171
473	20240911	111400	8135966300	26800	26750	26800	26700	1076
474	20240911	111300	8107149450	26750	26800	26800	26750	560
475	20240911	111200	8092161900	26750	26750	26800	26750	1930
476	20240911	111100	8040511450	26750	26750	26750	26700	802
477	20240911	111000	8019088650	26750	26750	26800	26700	885
478	20240911	110900	7995434450	26700	26750	26800	26700	873
479	20240911	110800	7972080700	26700	26750	26750	26700	309
480	20240911	110700	7963815800	26750	26700	26750	26700	252
481	20240911	110600	7957075800	26750	26750	26750	26750	782
482	20240911	110500	7936157300	26750	26700	26750	26700	354
483	20240911	110400	7926693300	26700	26750	26750	26650	778
484	20240911	110300	7905938300	26700	26750	26750	26650	2112
485	20240911	110200	7849502300	26750	26750	26750	26700	696
486	20240911	110100	7830895850	26750	26750	26750	26750	1293
487	20240911	110000	7796308100	26750	26750	26750	26700	408
488	20240911	105900	7785406050	26750	26750	26750	26650	1472
489	20240911	105800	7746089400	26800	26800	26800	26750	514
490	20240911	105700	7732329200	26750	26700	26800	26700	3199
491	20240911	105600	7646833650	26750	26750	26800	26700	2494
492	20240911	105500	7580165350	26750	26800	26800	26750	477
493	20240911	105400	7567398050	26800	26750	26800	26750	396
494	20240911	105300	7556802800	26800	26800	26800	26750	153
495	20240911	105200	7552703400	26800	26800	26850	26750	1716
496	20240911	105100	7506712300	26800	26850	26850	26800	43
497	20240911	105000	7505557850	26850	26850	26850	26800	64
498	20240911	104900	7503839550	26850	26800	26850	26800	282
499	20240911	104800	7496276150	26850	26900	26900	26850	1853
500	20240911	104700	7446522400	26850	26850	26900	26850	330
501	20240911	104600	7437650300	26850	26900	26900	26850	418
502	20240911	104500	7426409950	26900	26850	26900	26850	390
503	20240911	104400	7415933300	26800	26850	26850	26800	282
504	20240911	104300	7408369450	26850	26850	26850	26850	446
505	20240911	104200	7396394350	26850	26850	26850	26850	862
506	20240911	104100	7373249650	26850	26850	26900	26850	741
507	20240911	104000	7353353650	26850	26800	26850	26800	123
508	20240911	103900	7350051150	26800	26800	26850	26800	977
509	20240911	103800	7323863000	26800	26900	26900	26800	1329
510	20240911	103700	7288174650	26900	26850	26900	26850	291
511	20240911	103600	7280349850	26850	26800	26900	26800	890
512	20240911	103500	7256460900	26800	26900	26900	26800	2381
513	20240911	103400	7192589550	26900	26900	26950	26800	5635
514	20240911	103300	7041122650	26900	27000	27000	26900	2368
515	20240911	103200	6977332350	27000	27050	27050	27000	1138
516	20240911	103100	6946605850	27050	27050	27050	27050	614
517	20240911	103000	6929997150	27050	27050	27050	27050	107
518	20240911	102900	6927102800	27050	27000	27050	27000	213
519	20240911	102800	6921347600	27000	27100	27100	27000	266
520	20240911	102700	6914145500	27000	27100	27100	27000	4310
521	20240911	102600	6797383750	27100	27100	27100	27050	522
522	20240911	102500	6783243150	27100	27050	27100	27000	2824
523	20240911	102400	6706823550	27050	27000	27050	27000	830
524	20240911	102300	6684379500	27000	27050	27050	27000	1210
525	20240911	102200	6651701450	27000	27050	27100	27000	1946
526	20240911	102100	6599066250	27050	27050	27050	27000	1234
527	20240911	102000	6565687600	27050	27100	27100	27050	1202
528	20240911	101900	6533169400	27100	27050	27100	27000	5385
529	20240911	101800	6387740250	27000	27000	27100	27000	453
530	20240911	101700	6375490550	27100	27100	27100	27000	41
531	20240911	101600	6374381450	27100	27100	27150	27000	1179
532	20240911	101500	6342442500	27100	27100	27150	27100	531
533	20240911	101400	6328043150	27100	27050	27100	27050	322
534	20240911	101300	6319318650	27050	27050	27050	27000	4625
535	20240911	101200	6194312800	27100	27100	27100	27050	537
536	20240911	101100	6179763150	27100	27100	27100	27050	103
537	20240911	101000	6176972100	27050	27050	27050	27050	3
538	20240911	100900	6176890950	27100	27100	27100	27050	249
539	20240911	100800	6170143350	27100	27100	27100	27050	487
540	20240911	100700	6156952600	27100	27150	27150	27100	105
541	20240911	100600	6154106150	27100	27050	27150	27000	740
542	20240911	100500	6134055450	27000	27000	27050	27000	386
543	20240911	100400	6123627750	27050	27050	27050	27050	383
544	20240911	100300	6113267600	27100	27050	27100	27050	628
545	20240911	100200	6096280150	27050	27050	27100	27050	685
546	20240911	100100	6077743150	27100	27050	27100	27050	319
547	20240911	100000	6069112900	27100	27150	27150	27100	969
548	20240911	095900	6042846850	27150	27150	27150	27100	415
549	20240911	095800	6031583300	27200	27250	27300	27200	1884
550	20240911	095700	5980246650	27200	27200	27250	27100	2312
551	20240911	095600	5917365200	27200	27200	27200	27100	1285
552	20240911	095500	5882426750	27200	27150	27200	27100	428
553	20240911	095400	5870812950	27150	27100	27150	27050	1281
554	20240911	095300	5836091800	27150	27200	27250	27100	3869
555	20240911	095200	5730987750	27200	27250	27300	27200	4067
556	20240911	095100	5620141750	27250	27200	27250	27150	2504
557	20240911	095000	5552047450	27200	27150	27200	27150	1099
558	20240911	094900	5522183150	27150	27150	27200	27150	632
559	20240911	094800	5505023950	27150	27150	27150	27100	428
560	20240911	094700	5493409650	27100	27150	27150	27100	270
561	20240911	094600	5486086750	27150	27150	27150	27100	2377
562	20240911	094500	5421593050	27150	27000	27150	27000	2868
563	20240911	094400	5343955700	27050	26950	27050	26900	3041
564	20240911	094300	5261842300	26950	26950	27000	26900	1856
565	20240911	094200	5211831300	26950	26950	27000	26900	799
566	20240911	094100	5190288700	27000	27000	27000	26900	3234
567	20240911	094000	5103271550	27000	27000	27050	26900	7091
568	20240911	093900	4912066550	27000	27100	27100	27000	4755
569	20240911	093800	4783481700	27150	27150	27200	27100	434
570	20240911	093700	4771701600	27150	27200	27200	27100	1785
571	20240911	093600	4723227600	27250	27200	27300	27100	3327
572	20240911	093500	4632721000	27200	27150	27200	27100	1165
573	20240911	093400	4601063500	27200	27200	27200	27100	1393
574	20240911	093300	4563250800	27200	27200	27250	27150	1255
575	20240911	093200	4529123650	27200	27250	27300	27200	2053
576	20240911	093100	4473164000	27300	27350	27350	27300	911
577	20240911	093000	4448258650	27300	27350	27400	27300	4274
578	20240911	092900	4331391150	27350	27200	27350	27200	2615
579	20240911	092800	4260065700	27250	27300	27350	27200	2721
580	20240911	092700	4185794300	27300	27350	27350	27250	2428
581	20240911	092600	4119499000	27350	27100	27350	27100	8558
582	20240911	092500	3885946500	27100	27200	27250	27050	1545
583	20240911	092400	3843999300	27200	27150	27250	27150	4363
584	20240911	092300	3725295200	27150	27100	27200	27050	4060
585	20240911	092200	3615084400	27050	27150	27150	27050	1729
586	20240911	092100	3568233700	27150	27100	27150	27050	1144
587	20240911	092000	3537225500	27100	27000	27150	27000	4517
588	20240911	091900	3415019850	27000	26950	27050	26950	1105
589	20240911	091800	3385184350	26950	26950	27050	26950	933
590	20240911	091700	3359996150	26950	27050	27050	26950	2205
591	20240911	091600	3300437400	27050	27000	27100	27000	2585
592	20240911	091500	3230562650	27000	26900	27000	26900	1043
593	20240911	091400	3202443350	26900	27050	27050	26850	5914
594	20240911	091300	3043050350	27000	27050	27100	27000	2861
595	20240911	091200	2965712400	27050	27000	27050	26950	4331
596	20240911	091100	2848772500	27000	27150	27150	27000	3822
597	20240911	091000	2745324450	27150	27350	27500	27100	17299
598	20240911	090900	2273479100	27400	26900	27450	26900	17824
599	20240911	090800	1788069000	26900	26950	27000	26850	10572
600	20240911	090700	1503159300	26950	27000	27050	26900	3934
601	20240911	090600	1397003350	27000	27100	27100	26950	7918
602	20240911	090500	1182919400	27100	26900	27100	26850	11830
603	20240911	090400	863517150	26950	26850	26950	26800	11242
604	20240911	090300	561218000	26850	26650	26850	26600	3950
605	20240911	090200	455472400	26600	26700	26700	26600	2130
606	20240911	090100	398701350	26700	26650	26750	26650	4244
607	20240911	090000	285448750	26700	26550	26750	26500	10733