KissMeData/000860/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183200	353132500	27550	27550	27550	27550	269
3	20240913	183100	353132500	27550	27550	27550	27550	0
4	20240913	183000	353132500	27550	27550	27550	27550	0
5	20240913	182900	353132500	27550	27550	27550	27550	0
6	20240913	182800	353132500	27550	27550	27550	27550	0
7	20240913	182700	353132500	27550	27550	27550	27550	0
8	20240913	182600	353132500	27550	27550	27550	27550	0
9	20240913	182500	353132500	27550	27550	27550	27550	0
10	20240913	182400	353132500	27550	27550	27550	27550	0
11	20240913	182300	353132500	27550	27550	27550	27550	0
12	20240913	182200	353132500	27550	27550	27550	27550	0
13	20240913	182100	353132500	27550	27550	27550	27550	0
14	20240913	182000	353132500	27550	27550	27550	27550	0
15	20240913	181900	353132500	27550	27550	27550	27550	0
16	20240913	181800	353132500	27550	27550	27550	27550	0
17	20240913	181700	353132500	27550	27550	27550	27550	0
18	20240913	181600	353132500	27550	27550	27550	27550	0
19	20240913	181500	353132500	27550	27550	27550	27550	0
20	20240913	181400	353132500	27550	27550	27550	27550	0
21	20240913	181300	353132500	27550	27550	27550	27550	0
22	20240913	181200	353132500	27550	27550	27550	27550	0
23	20240913	181100	353132500	27550	27550	27550	27550	0
24	20240913	181000	353132500	27550	27550	27550	27550	0
25	20240913	180900	353132500	27550	27550	27550	27550	0
26	20240913	180800	353132500	27550	27550	27550	27550	0
27	20240913	180700	353132500	27550	27550	27550	27550	0
28	20240913	180600	353132500	27550	27550	27550	27550	0
29	20240913	180500	353132500	27550	27550	27550	27550	0
30	20240913	180400	353132500	27550	27550	27550	27550	0
31	20240913	180300	353132500	27550	27550	27550	27550	0
32	20240913	180200	353132500	27550	27550	27550	27550	269
33	20240913	180100	353132500	27550	27550	27550	27550	0
34	20240913	180000	353132500	27550	27550	27550	27550	0
35	20240913	175900	353132500	27550	27550	27550	27550	0
36	20240913	175800	353132500	27550	27550	27550	27550	0
37	20240913	175700	353132500	27550	27550	27550	27550	0
38	20240913	175600	353132500	27550	27550	27550	27550	0
39	20240913	175500	353132500	27550	27550	27550	27550	0
40	20240913	175400	353132500	27550	27550	27550	27550	0
41	20240913	175300	353132500	27550	27550	27550	27550	0
42	20240913	175200	353132500	27550	27550	27550	27550	0
43	20240913	175100	353132500	27550	27550	27550	27550	0
44	20240913	175000	353132500	27550	27550	27550	27550	0
45	20240913	174900	353132500	27550	27550	27550	27550	0
46	20240913	174800	353132500	27550	27550	27550	27550	0
47	20240913	174700	353132500	27550	27550	27550	27550	0
48	20240913	174600	353132500	27550	27550	27550	27550	0
49	20240913	174500	353132500	27550	27550	27550	27550	0
50	20240913	174400	353132500	27550	27550	27550	27550	0
51	20240913	174300	353132500	27550	27550	27550	27550	0
52	20240913	174200	353132500	27550	27550	27550	27550	0
53	20240913	174100	353132500	27550	27550	27550	27550	0
54	20240913	174000	353132500	27550	27550	27550	27550	0
55	20240913	173900	353132500	27550	27550	27550	27550	0
56	20240913	173800	353132500	27550	27550	27550	27550	0
57	20240913	173700	353132500	27550	27550	27550	27550	0
58	20240913	173600	353132500	27550	27550	27550	27550	0
59	20240913	173500	353132500	27550	27550	27550	27550	0
60	20240913	173400	353132500	27550	27550	27550	27550	0
61	20240913	173300	353132500	27550	27550	27550	27550	0
62	20240913	173200	353132500	27550	27550	27550	27550	269
63	20240913	173100	353132500	27550	27550	27550	27550	0
64	20240913	173000	353132500	27550	27550	27550	27550	0
65	20240913	172900	353132500	27550	27550	27550	27550	0
66	20240913	172800	353132500	27550	27550	27550	27550	0
67	20240913	172700	353132500	27550	27550	27550	27550	0
68	20240913	172600	353132500	27550	27550	27550	27550	0
69	20240913	172500	353132500	27550	27550	27550	27550	0
70	20240913	172400	353132500	27550	27550	27550	27550	0
71	20240913	172300	353132500	27550	27550	27550	27550	0
72	20240913	172200	353132500	27550	27550	27550	27550	0
73	20240913	172100	353132500	27550	27550	27550	27550	0
74	20240913	172000	353132500	27550	27550	27550	27550	0
75	20240913	171900	353132500	27550	27550	27550	27550	0
76	20240913	171800	353132500	27550	27550	27550	27550	0
77	20240913	171700	353132500	27550	27550	27550	27550	0
78	20240913	171600	353132500	27550	27550	27550	27550	0
79	20240913	171500	353132500	27550	27550	27550	27550	0
80	20240913	171400	353132500	27550	27550	27550	27550	0
81	20240913	171300	353132500	27550	27550	27550	27550	0
82	20240913	171200	353132500	27550	27550	27550	27550	0
83	20240913	171100	353132500	27550	27550	27550	27550	0
84	20240913	171000	353132500	27550	27550	27550	27550	0
85	20240913	170900	353132500	27550	27550	27550	27550	0
86	20240913	170800	353132500	27550	27550	27550	27550	0
87	20240913	170700	353132500	27550	27550	27550	27550	0
88	20240913	170600	353132500	27550	27550	27550	27550	0
89	20240913	170500	353132500	27550	27550	27550	27550	0
90	20240913	170400	353132500	27550	27550	27550	27550	0
91	20240913	170300	353132500	27550	27550	27550	27550	0
92	20240913	170200	353132500	27550	27550	27550	27550	269
93	20240913	170100	353132500	27550	27550	27550	27550	0
94	20240913	170000	353132500	27550	27550	27550	27550	0
95	20240913	165900	353132500	27550	27550	27550	27550	0
96	20240913	165800	353132500	27550	27550	27550	27550	0
97	20240913	165700	353132500	27550	27550	27550	27550	0
98	20240913	165600	353132500	27550	27550	27550	27550	0
99	20240913	165500	353132500	27550	27550	27550	27550	0
100	20240913	165400	353132500	27550	27550	27550	27550	0
101	20240913	165300	353132500	27550	27550	27550	27550	0
102	20240913	165200	353132500	27550	27550	27550	27550	0
103	20240913	165100	353132500	27550	27550	27550	27550	0
104	20240913	165000	353132500	27550	27550	27550	27550	0
105	20240913	164900	353132500	27550	27550	27550	27550	0
106	20240913	164800	353132500	27550	27550	27550	27550	0
107	20240913	164700	353132500	27550	27550	27550	27550	0
108	20240913	164600	353132500	27550	27550	27550	27550	0
109	20240913	164500	353132500	27550	27550	27550	27550	0
110	20240913	164400	353132500	27550	27550	27550	27550	0
111	20240913	164300	353132500	27550	27550	27550	27550	0
112	20240913	164200	353132500	27550	27550	27550	27550	0
113	20240913	164100	353132500	27550	27550	27550	27550	0
114	20240913	164000	353132500	27550	27550	27550	27550	0
115	20240913	163900	353132500	27550	27550	27550	27550	0
116	20240913	163800	353132500	27550	27550	27550	27550	0
117	20240913	163700	353132500	27550	27550	27550	27550	0
118	20240913	163600	353132500	27550	27550	27550	27550	0
119	20240913	163500	353132500	27550	27550	27550	27550	0
120	20240913	163400	353132500	27550	27550	27550	27550	0
121	20240913	163300	353132500	27550	27550	27550	27550	0
122	20240913	163200	353132500	27550	27550	27550	27550	269
123	20240913	163100	353132500	27550	27550	27550	27550	0
124	20240913	163000	353132500	27550	27550	27550	27550	0
125	20240913	162900	353132500	27550	27550	27550	27550	0
126	20240913	162800	353132500	27550	27550	27550	27550	0
127	20240913	162700	353132500	27550	27550	27550	27550	0
128	20240913	162600	353132500	27550	27550	27550	27550	0
129	20240913	162500	353132500	27550	27550	27550	27550	0
130	20240913	162400	353132500	27550	27550	27550	27550	0
131	20240913	162300	353132500	27550	27550	27550	27550	0
132	20240913	162200	353132500	27550	27550	27550	27550	0
133	20240913	162100	353132500	27550	27550	27550	27550	0
134	20240913	162000	353132500	27550	27550	27550	27550	0
135	20240913	161900	353132500	27550	27550	27550	27550	0
136	20240913	161800	353132500	27550	27550	27550	27550	0
137	20240913	161700	353132500	27550	27550	27550	27550	0
138	20240913	161600	353132500	27550	27550	27550	27550	0
139	20240913	161500	353132500	27550	27550	27550	27550	0
140	20240913	161400	353132500	27550	27550	27550	27550	0
141	20240913	161300	353132500	27550	27550	27550	27550	0
142	20240913	161200	353132500	27550	27550	27550	27550	0
143	20240913	161100	353132500	27550	27550	27550	27550	0
144	20240913	161000	353132500	27550	27550	27550	27550	0
145	20240913	160900	353132500	27550	27550	27550	27550	0
146	20240913	160800	353132500	27550	27550	27550	27550	0
147	20240913	160700	353132500	27550	27550	27550	27550	0
148	20240913	160600	353132500	27550	27550	27550	27550	0
149	20240913	160500	353132500	27550	27550	27550	27550	0
150	20240913	160400	353132500	27550	27550	27550	27550	0
151	20240913	160300	353132500	27550	27550	27550	27550	0
152	20240913	160200	353132500	27550	27550	27550	27550	269
153	20240913	160100	353132500	27550	27550	27550	27550	0
154	20240913	160000	353132500	27550	27550	27550	27550	0
155	20240913	155900	353132500	27550	27550	27550	27550	0
156	20240913	155800	353132500	27550	27550	27550	27550	0
157	20240913	155700	353132500	27550	27550	27550	27550	0
158	20240913	155600	353132500	27550	27550	27550	27550	0
159	20240913	155500	353132500	27550	27550	27550	27550	0
160	20240913	155400	353132500	27550	27550	27550	27550	0
161	20240913	155300	353132500	27550	27550	27550	27550	0
162	20240913	155200	353132500	27550	27550	27550	27550	0
163	20240913	155100	353132500	27550	27550	27550	27550	0
164	20240913	155000	353132500	27550	27550	27550	27550	0
165	20240913	154900	353132500	27550	27550	27550	27550	0
166	20240913	154800	353132500	27550	27550	27550	27550	0
167	20240913	154700	353132500	27550	27550	27550	27550	0
168	20240913	154600	353132500	27550	27550	27550	27550	0
169	20240913	154500	353132500	27550	27550	27550	27550	0
170	20240913	154400	353132500	27550	27550	27550	27550	0
171	20240913	154300	353132500	27550	27550	27550	27550	0
172	20240913	154200	353132500	27550	27550	27550	27550	0
173	20240913	154100	353132500	27550	27550	27550	27550	0
174	20240913	154000	353132500	27550	27550	27550	27550	0
175	20240913	153900	353132500	27550	27550	27550	27550	0
176	20240913	153800	353132500	27550	27550	27550	27550	0
177	20240913	153700	353132500	27550	27550	27550	27550	0
178	20240913	153600	353132500	27550	27550	27550	27550	0
179	20240913	153500	353132500	27550	27550	27550	27550	0
180	20240913	153400	353132500	27550	27550	27550	27550	0
181	20240913	153300	353132500	27550	27550	27550	27550	0
182	20240913	153200	353132500	27550	27550	27550	27550	269
183	20240913	153100	353132500	27550	27550	27550	27550	0
184	20240913	153000	353132500	27550	27550	27550	27550	269
185	20240913	152900	345721550	27400	27400	27400	27400	0
186	20240913	152800	345721550	27400	27400	27400	27400	0
187	20240913	152700	345721550	27400	27400	27400	27400	0
188	20240913	152600	345721550	27400	27400	27400	27400	0
189	20240913	152500	345721550	27400	27400	27400	27400	0
190	20240913	152400	345721550	27400	27400	27400	27400	0
191	20240913	152300	345721550	27400	27400	27400	27400	0
192	20240913	152200	345721550	27400	27400	27400	27400	0
193	20240913	152100	345721550	27400	27400	27400	27400	0
194	20240913	152000	345721550	27400	27400	27400	27400	0
195	20240913	151900	345721550	27400	27400	27400	27400	0
196	20240913	151800	345721550	27400	27400	27400	27400	118
197	20240913	151700	342488350	27400	27400	27400	27400	35
198	20240913	151600	341529350	27400	27400	27400	27400	252
199	20240913	151500	334624550	27400	27400	27400	27400	259
200	20240913	151400	327527950	27450	27450	27450	27450	91
201	20240913	151300	325030000	27450	27450	27450	27450	0
202	20240913	151200	325030000	27450	27450	27450	27450	0
203	20240913	151100	325030000	27450	27450	27450	27450	15
204	20240913	151000	324618250	27450	27450	27450	27450	3
205	20240913	150900	324535900	27450	27450	27450	27450	1
206	20240913	150800	324508450	27550	27550	27550	27550	0
207	20240913	150700	324508450	27550	27550	27550	27550	1
208	20240913	150600	324480900	27450	27450	27450	27450	3
209	20240913	150500	324398550	27550	27550	27550	27550	0
210	20240913	150400	324398550	27550	27500	27550	27500	10
211	20240913	150300	324123350	27500	27500	27500	27500	0
212	20240913	150200	324123350	27500	27500	27500	27500	20
213	20240913	150100	323573350	27500	27500	27500	27500	0
214	20240913	150000	323573350	27500	27500	27500	27500	210
215	20240913	145900	317798350	27400	27450	27450	27400	304
216	20240913	145800	309453750	27500	27500	27500	27500	0
217	20240913	145700	309453750	27500	27500	27500	27500	19
218	20240913	145600	308931250	27500	27500	27500	27500	0
219	20240913	145500	308931250	27500	27500	27500	27500	11
220	20240913	145400	308628750	27500	27500	27500	27500	55
221	20240913	145300	307116250	27550	27550	27550	27550	0
222	20240913	145200	307116250	27550	27550	27550	27550	10
223	20240913	145100	306840750	27600	27600	27600	27600	0
224	20240913	145000	306840750	27600	27600	27600	27600	0
225	20240913	144900	306840750	27600	27450	27600	27450	730
226	20240913	144800	286800800	27600	27600	27600	27600	0
227	20240913	144700	286800800	27600	27600	27600	27600	0
228	20240913	144600	286800800	27600	27450	27600	27450	6
229	20240913	144500	286635400	27600	27600	27600	27600	0
230	20240913	144400	286635400	27600	27500	27600	27500	10
231	20240913	144300	286359500	27500	27500	27500	27500	103
232	20240913	144200	283527000	27600	27600	27600	27600	30
233	20240913	144100	282699000	27600	27500	27600	27500	471
234	20240913	144000	269743050	27550	27400	27550	27400	25
235	20240913	143900	269055800	27400	27400	27500	27400	618
236	20240913	143800	252086150	27400	27200	27400	27200	2303
237	20240913	143700	189208650	27150	27150	27150	27150	154
238	20240913	143600	185027550	27250	27250	27250	27250	0
239	20240913	143500	185027550	27250	27250	27250	27250	0
240	20240913	143400	185027550	27250	27250	27250	27250	0
241	20240913	143300	185027550	27250	27250	27250	27250	0
242	20240913	143200	185027550	27250	27250	27250	27250	0
243	20240913	143100	185027550	27250	27250	27250	27250	0
244	20240913	143000	185027550	27250	27200	27250	27200	10
245	20240913	142900	184755100	27250	27250	27250	27250	0
246	20240913	142800	184755100	27250	27250	27250	27250	0
247	20240913	142700	184755100	27250	27250	27250	27250	0
248	20240913	142600	184755100	27250	27250	27250	27250	0
249	20240913	142500	184755100	27250	27250	27250	27250	0
250	20240913	142400	184755100	27250	27250	27250	27250	0
251	20240913	142300	184755100	27250	27250	27250	27250	0
252	20240913	142200	184755100	27250	27250	27250	27250	0
253	20240913	142100	184755100	27250	27250	27250	27250	0
254	20240913	142000	184755100	27250	27250	27250	27250	0
255	20240913	141900	184755100	27250	27250	27250	27250	0
256	20240913	141800	184755100	27250	27250	27250	27250	0
257	20240913	141700	184755100	27250	27200	27250	27200	10
258	20240913	141600	184482650	27200	27200	27200	27200	0
259	20240913	141500	184482650	27200	27200	27200	27200	0
260	20240913	141400	184482650	27200	27150	27200	27150	60
261	20240913	141300	182853150	27100	27100	27100	27100	4
262	20240913	141200	182744750	27200	27200	27200	27200	0
263	20240913	141100	182744750	27200	27200	27200	27200	0
264	20240913	141000	182744750	27200	27150	27200	27150	20
265	20240913	140900	182201550	27100	27100	27100	27100	155
266	20240913	140800	178001050	27100	27100	27100	27100	0
267	20240913	140700	178001050	27100	27100	27100	27100	0
268	20240913	140600	178001050	27100	27100	27100	27100	0
269	20240913	140500	178001050	27100	27100	27100	27100	10
270	20240913	140400	177730050	27000	27000	27000	27000	0
271	20240913	140300	177730050	27000	27000	27000	27000	0
272	20240913	140200	177730050	27000	27000	27000	27000	188
273	20240913	140100	172654050	27000	27000	27000	27000	0
274	20240913	140000	172654050	27000	27000	27000	27000	0
275	20240913	135900	172654050	27000	27000	27000	27000	0
276	20240913	135800	172654050	27000	27000	27000	27000	0
277	20240913	135700	172654050	27000	27000	27000	27000	161
278	20240913	135600	168307050	27000	27250	27250	27000	963
279	20240913	135500	142256650	27250	27250	27250	27250	0
280	20240913	135400	142256650	27250	27250	27250	27250	0
281	20240913	135300	142256650	27250	27250	27250	27250	10
282	20240913	135200	141984150	27150	27150	27150	27150	0
283	20240913	135100	141984150	27150	27150	27150	27150	0
284	20240913	135000	141984150	27150	27150	27150	27150	0
285	20240913	134900	141984150	27150	27150	27150	27150	0
286	20240913	134800	141984150	27150	27150	27150	27150	0
287	20240913	134700	141984150	27150	27150	27150	27150	0
288	20240913	134600	141984150	27150	27150	27150	27150	0
289	20240913	134500	141984150	27150	27150	27150	27150	0
290	20240913	134400	141984150	27150	27150	27150	27150	10
291	20240913	134300	141712650	27150	27100	27150	27100	75
292	20240913	134200	139676450	27050	27050	27050	27050	0
293	20240913	134100	139676450	27050	27050	27050	27050	0
294	20240913	134000	139676450	27050	27050	27050	27050	1
295	20240913	133900	139649400	27150	27150	27150	27150	0
296	20240913	133800	139649400	27150	27150	27150	27150	7
297	20240913	133700	139459350	27150	27150	27150	27150	0
298	20240913	133600	139459350	27150	27150	27150	27150	0
299	20240913	133500	139459350	27150	27150	27150	27150	0
300	20240913	133400	139459350	27150	27150	27150	27150	0
301	20240913	133300	139459350	27150	27150	27150	27150	0
302	20240913	133200	139459350	27150	27150	27150	27150	0
303	20240913	133100	139459350	27150	27150	27150	27150	0
304	20240913	133000	139459350	27150	27150	27150	27150	0
305	20240913	132900	139459350	27150	27150	27150	27150	0
306	20240913	132800	139459350	27150	27150	27150	27150	0
307	20240913	132700	139459350	27150	27150	27150	27150	0
308	20240913	132600	139459350	27150	27150	27150	27150	0
309	20240913	132500	139459350	27150	27150	27150	27150	0
310	20240913	132400	139459350	27150	27150	27150	27150	0
311	20240913	132300	139459350	27150	27150	27150	27150	0
312	20240913	132200	139459350	27150	27150	27150	27150	0
313	20240913	132100	139459350	27150	27150	27150	27150	2
314	20240913	132000	139405050	27150	27150	27150	27150	0
315	20240913	131900	139405050	27150	27150	27150	27150	0
316	20240913	131800	139405050	27150	27150	27150	27150	0
317	20240913	131700	139405050	27150	27150	27150	27150	0
318	20240913	131600	139405050	27150	27150	27150	27150	0
319	20240913	131500	139405050	27150	27150	27150	27150	0
320	20240913	131400	139405050	27150	27150	27150	27150	0
321	20240913	131300	139405050	27150	27150	27150	27150	8
322	20240913	131200	139187850	27300	27300	27300	27300	0
323	20240913	131100	139187850	27300	27300	27300	27300	0
324	20240913	131000	139187850	27300	27300	27300	27300	0
325	20240913	130900	139187850	27300	27300	27300	27300	0
326	20240913	130800	139187850	27300	27300	27300	27300	0
327	20240913	130700	139187850	27300	27300	27300	27300	0
328	20240913	130600	139187850	27300	27300	27300	27300	0
329	20240913	130500	139187850	27300	27300	27300	27300	0
330	20240913	130400	139187850	27300	27300	27300	27300	0
331	20240913	130300	139187850	27300	27300	27300	27300	0
332	20240913	130200	139187850	27300	27300	27300	27300	0
333	20240913	130100	139187850	27300	27300	27300	27300	0
334	20240913	130000	139187850	27300	27300	27300	27300	0
335	20240913	125900	139187850	27300	27300	27300	27300	0
336	20240913	125800	139187850	27300	27300	27300	27300	0
337	20240913	125700	139187850	27300	27300	27300	27300	0
338	20240913	125600	139187850	27300	27300	27300	27300	0
339	20240913	125500	139187850	27300	27300	27300	27300	0
340	20240913	125400	139187850	27300	27300	27300	27300	0
341	20240913	125300	139187850	27300	27300	27300	27300	0
342	20240913	125200	139187850	27300	27300	27300	27300	0
343	20240913	125100	139187850	27300	27300	27300	27300	0
344	20240913	125000	139187850	27300	27300	27300	27300	0
345	20240913	124900	139187850	27300	27300	27300	27300	0
346	20240913	124800	139187850	27300	27300	27300	27300	0
347	20240913	124700	139187850	27300	27300	27300	27300	0
348	20240913	124600	139187850	27300	27300	27300	27300	0
349	20240913	124500	139187850	27300	27300	27300	27300	0
350	20240913	124400	139187850	27300	27300	27300	27300	0
351	20240913	124300	139187850	27300	27250	27300	27250	51
352	20240913	124200	137797350	27250	27250	27250	27250	0
353	20240913	124100	137797350	27250	27250	27250	27250	0
354	20240913	124000	137797350	27250	27250	27250	27250	0
355	20240913	123900	137797350	27250	27250	27250	27250	0
356	20240913	123800	137797350	27250	27250	27250	27250	0
357	20240913	123700	137797350	27250	27250	27250	27250	10
358	20240913	123600	137524850	27250	27250	27250	27250	0
359	20240913	123500	137524850	27250	27250	27250	27250	0
360	20240913	123400	137524850	27250	27250	27250	27250	0
361	20240913	123300	137524850	27250	27250	27250	27250	0
362	20240913	123200	137524850	27250	27250	27250	27250	0
363	20240913	123100	137524850	27250	27250	27250	27250	0
364	20240913	123000	137524850	27250	27250	27250	27250	0
365	20240913	122900	137524850	27250	27250	27250	27250	0
366	20240913	122800	137524850	27250	27250	27250	27250	0
367	20240913	122700	137524850	27250	27250	27250	27250	10
368	20240913	122600	137252350	27300	27300	27300	27300	0
369	20240913	122500	137252350	27300	27300	27300	27300	0
370	20240913	122400	137252350	27300	27300	27300	27300	0
371	20240913	122300	137252350	27300	27300	27300	27300	0
372	20240913	122200	137252350	27300	27300	27300	27300	0
373	20240913	122100	137252350	27300	27300	27300	27300	0
374	20240913	122000	137252350	27300	27300	27300	27300	0
375	20240913	121900	137252350	27300	27300	27300	27300	0
376	20240913	121800	137252350	27300	27300	27300	27300	0
377	20240913	121700	137252350	27300	27300	27300	27300	0
378	20240913	121600	137252350	27300	27300	27300	27300	0
379	20240913	121500	137252350	27300	27300	27300	27300	0
380	20240913	121400	137252350	27300	27300	27300	27300	0
381	20240913	121300	137252350	27300	27300	27300	27300	0
382	20240913	121200	137252350	27300	27300	27300	27300	0
383	20240913	121100	137252350	27300	27300	27300	27300	0
384	20240913	121000	137252350	27300	27300	27300	27300	0
385	20240913	120900	137252350	27300	27300	27300	27300	0
386	20240913	120800	137252350	27300	27300	27300	27300	0
387	20240913	120700	137252350	27300	27250	27300	27250	5
388	20240913	120600	137115900	27250	27250	27250	27250	0
389	20240913	120500	137115900	27250	27250	27250	27250	10
390	20240913	120400	136843400	27150	27100	27150	27100	12
391	20240913	120300	136517650	27050	27050	27050	27050	0
392	20240913	120200	136517650	27050	27050	27050	27050	0
393	20240913	120100	136517650	27050	27050	27050	27050	0
394	20240913	120000	136517650	27050	27050	27050	27050	0
395	20240913	115900	136517650	27050	27050	27050	27050	0
396	20240913	115800	136517650	27050	27050	27050	27050	0
397	20240913	115700	136517650	27050	27050	27050	27050	0
398	20240913	115600	136517650	27050	27050	27050	27050	0
399	20240913	115500	136517650	27050	27050	27050	27050	1
400	20240913	115400	136490600	27200	27200	27200	27200	0
401	20240913	115300	136490600	27200	27200	27200	27200	0
402	20240913	115200	136490600	27200	27200	27200	27200	0
403	20240913	115100	136490600	27200	27150	27200	27150	5
404	20240913	115000	136354650	27200	27100	27200	27100	10
405	20240913	114900	136082800	27100	27100	27100	27100	0
406	20240913	114800	136082800	27100	27100	27100	27100	0
407	20240913	114700	136082800	27100	27100	27100	27100	0
408	20240913	114600	136082800	27100	27100	27100	27100	0
409	20240913	114500	136082800	27100	27100	27100	27100	0
410	20240913	114400	136082800	27100	27100	27150	27100	99
411	20240913	114300	133395050	27100	27100	27100	27100	0
412	20240913	114200	133395050	27100	27100	27100	27100	0
413	20240913	114100	133395050	27100	27100	27100	27100	0
414	20240913	114000	133395050	27100	27100	27100	27100	0
415	20240913	113900	133395050	27100	27100	27100	27100	0
416	20240913	113800	133395050	27100	27100	27100	27100	0
417	20240913	113700	133395050	27100	27100	27100	27100	0
418	20240913	113600	133395050	27100	27100	27100	27100	0
419	20240913	113500	133395050	27100	27100	27100	27100	0
420	20240913	113400	133395050	27100	27100	27100	27100	0
421	20240913	113300	133395050	27100	27100	27100	27100	0
422	20240913	113200	133395050	27100	27100	27150	27100	89
423	20240913	113100	130978800	27000	27100	27100	27000	830
424	20240913	113000	108533600	27100	27100	27100	27100	0
425	20240913	112900	108533600	27100	27100	27100	27100	0
426	20240913	112800	108533600	27100	27100	27100	27100	0
427	20240913	112700	108533600	27100	27100	27100	27100	0
428	20240913	112600	108533600	27100	27100	27100	27100	0
429	20240913	112500	108533600	27100	27100	27100	27100	0
430	20240913	112400	108533600	27100	27100	27100	27100	0
431	20240913	112300	108533600	27100	27100	27100	27100	0
432	20240913	112200	108533600	27100	27150	27150	27100	177
433	20240913	112100	103735450	27350	27250	27350	27250	10
434	20240913	112000	103462050	27250	27250	27250	27250	0
435	20240913	111900	103462050	27250	27250	27250	27250	0
436	20240913	111800	103462050	27250	27250	27250	27250	0
437	20240913	111700	103462050	27250	27250	27250	27250	0
438	20240913	111600	103462050	27250	27250	27250	27250	1
439	20240913	111500	103434800	27350	27350	27350	27350	0
440	20240913	111400	103434800	27350	27250	27350	27250	10
441	20240913	111300	103161400	27150	27150	27150	27150	2
442	20240913	111200	103107100	27300	27250	27300	27250	43
443	20240913	111100	101933250	27300	27300	27300	27300	0
444	20240913	111000	101933250	27300	27200	27300	27200	110
445	20240913	110900	98930400	27300	27300	27300	27300	0
446	20240913	110800	98930400	27300	27300	27300	27300	0
447	20240913	110700	98930400	27300	27300	27300	27300	0
448	20240913	110600	98930400	27300	27300	27300	27300	0
449	20240913	110500	98930400	27300	27150	27300	27150	10
450	20240913	110400	98657550	27000	27000	27000	27000	50
451	20240913	110300	97307550	27100	27100	27100	27100	0
452	20240913	110200	97307550	27100	27100	27100	27100	0
453	20240913	110100	97307550	27100	27100	27300	27100	16
454	20240913	110000	96872150	27100	27100	27100	27100	1
455	20240913	105900	96845050	27300	27150	27300	27150	10
456	20240913	105800	96572200	27250	27250	27250	27250	0
457	20240913	105700	96572200	27250	27250	27250	27250	0
458	20240913	105600	96572200	27250	27050	27250	27050	150
459	20240913	105500	92491200	27050	27050	27050	27050	10
460	20240913	105400	92220700	27000	27000	27000	27000	711
461	20240913	105300	73023700	27000	27000	27000	27000	1
462	20240913	105200	72996700	27050	27050	27050	27050	0
463	20240913	105100	72996700	27050	27050	27050	27050	0
464	20240913	105000	72996700	27050	27050	27050	27050	0
465	20240913	104900	72996700	27050	27050	27050	27050	0
466	20240913	104800	72996700	27050	27050	27050	27050	0
467	20240913	104700	72996700	27050	27050	27050	27050	0
468	20240913	104600	72996700	27050	27050	27050	27050	0
469	20240913	104500	72996700	27050	27050	27050	27050	0
470	20240913	104400	72996700	27050	27050	27050	27050	0
471	20240913	104300	72996700	27050	27050	27050	27050	0
472	20240913	104200	72996700	27050	27050	27050	27050	0
473	20240913	104100	72996700	27050	27050	27050	27050	0
474	20240913	104000	72996700	27050	27050	27050	27050	0
475	20240913	103900	72996700	27050	27050	27050	27050	0
476	20240913	103800	72996700	27050	27050	27050	27050	0
477	20240913	103700	72996700	27050	27050	27050	27050	0
478	20240913	103600	72996700	27050	27050	27050	27050	0
479	20240913	103500	72996700	27050	27050	27050	27050	0
480	20240913	103400	72996700	27050	27050	27050	27050	0
481	20240913	103300	72996700	27050	27050	27050	27050	0
482	20240913	103200	72996700	27050	27000	27050	27000	20
483	20240913	103100	72455750	26900	26900	26900	26900	0
484	20240913	103000	72455750	26900	26900	26900	26900	0
485	20240913	102900	72455750	26900	26900	26900	26900	80
486	20240913	102800	70303750	26900	26900	26900	26900	0
487	20240913	102700	70303750	26900	27050	27050	26900	457
488	20240913	102600	57955850	27100	27100	27100	27100	0
489	20240913	102500	57955850	27100	27100	27100	27100	0
490	20240913	102400	57955850	27100	27100	27100	27100	0
491	20240913	102300	57955850	27100	27100	27100	27100	100
492	20240913	102200	55245850	27100	27100	27100	27100	0
493	20240913	102100	55245850	27100	27100	27100	27100	0
494	20240913	102000	55245850	27100	27100	27100	27100	0
495	20240913	101900	55245850	27100	27100	27100	27100	0
496	20240913	101800	55245850	27100	27100	27100	27100	0
497	20240913	101700	55245850	27100	27100	27100	27100	0
498	20240913	101600	55245850	27100	27100	27100	27100	13
499	20240913	101500	54893550	27100	27100	27100	27100	0
500	20240913	101400	54893550	27100	27100	27100	27100	2
501	20240913	101300	54839350	27200	27150	27400	27150	186
502	20240913	101200	49779050	27150	27150	27150	27150	0
503	20240913	101100	49779050	27150	27150	27150	27150	0
504	20240913	101000	49779050	27150	27150	27150	27150	0
505	20240913	100900	49779050	27150	27150	27150	27150	0
506	20240913	100800	49779050	27150	27150	27150	27150	1
507	20240913	100700	49751900	27050	27050	27050	27050	50
508	20240913	100600	48399400	27050	27050	27050	27050	50
509	20240913	100500	47046900	27050	27100	27100	27050	20
510	20240913	100400	46505850	27100	27100	27100	27100	20
511	20240913	100300	45963850	27200	27200	27200	27200	0
512	20240913	100200	45963850	27200	27100	27200	27100	31
513	20240913	100100	45123650	27150	27150	27150	27150	20
514	20240913	100000	44580650	27200	27300	27300	27200	2
515	20240913	095900	44526150	27250	27250	27250	27250	0
516	20240913	095800	44526150	27250	27250	27250	27250	0
517	20240913	095700	44526150	27250	27250	27250	27250	0
518	20240913	095600	44526150	27250	27250	27250	27250	0
519	20240913	095500	44526150	27250	27250	27250	27250	14
520	20240913	095400	44144650	27150	27150	27150	27150	0
521	20240913	095300	44144650	27150	27150	27150	27150	10
522	20240913	095200	43873150	27200	27150	27200	27150	160
523	20240913	095100	39521700	27150	27150	27150	27150	1
524	20240913	095000	39494550	27100	27100	27100	27100	2
525	20240913	094900	39440350	27150	27150	27150	27150	0
526	20240913	094800	39440350	27150	27150	27150	27150	0
527	20240913	094700	39440350	27150	27150	27150	27150	1
528	20240913	094600	39413200	27100	27150	27150	27100	43
529	20240913	094500	38247800	27100	27150	27150	27100	8
530	20240913	094400	38030950	27100	27100	27100	27100	3
531	20240913	094300	37949650	27100	27100	27100	27100	2
532	20240913	094200	37895450	27100	27100	27100	27100	0
533	20240913	094100	37895450	27100	27000	27100	27000	50
534	20240913	094000	36540550	27100	27100	27100	27100	0
535	20240913	093900	36540550	27100	27000	27100	27000	7
536	20240913	093800	36350950	27000	27000	27000	27000	0
537	20240913	093700	36350950	27000	27000	27000	27000	0
538	20240913	093600	36350950	27000	27000	27000	27000	2
539	20240913	093500	36296950	27000	27000	27000	27000	2
540	20240913	093400	36242950	27150	27150	27150	27150	0
541	20240913	093300	36242950	27150	27000	27150	27000	10
542	20240913	093200	35971600	26950	26850	26950	26850	35
543	20240913	093100	35028750	26850	26900	26900	26850	6
544	20240913	093000	34867600	26900	26900	26900	26900	0
545	20240913	092900	34867600	26900	26900	26900	26900	0
546	20240913	092800	34867600	26900	26850	26900	26850	2
547	20240913	092700	34813850	26900	26900	26900	26900	0
548	20240913	092600	34813850	26900	26900	26900	26900	0
549	20240913	092500	34813850	26900	26800	26900	26800	20
550	20240913	092400	34276000	26750	26850	26850	26750	237
551	20240913	092300	27930400	26900	26900	26900	26900	0
552	20240913	092200	27930400	26900	26900	26900	26900	0
553	20240913	092100	27930400	26900	26900	26900	26900	0
554	20240913	092000	27930400	26900	26900	26900	26900	0
555	20240913	091900	27930400	26900	26900	26900	26900	3
556	20240913	091800	27849700	26900	27100	27100	26900	246
557	20240913	091700	21207900	27000	27000	27000	27000	0
558	20240913	091600	21207900	27000	27050	27050	27000	178
559	20240913	091500	16400450	27050	27050	27050	27050	0
560	20240913	091400	16400450	27050	27050	27050	27050	0
561	20240913	091300	16400450	27050	27050	27050	27050	0
562	20240913	091200	16400450	27050	27050	27050	27050	0
563	20240913	091100	16400450	27050	27050	27050	27050	56
564	20240913	091000	14885650	26950	26950	26950	26950	0
565	20240913	090900	14885650	26950	26950	26950	26950	0
566	20240913	090800	14885650	26950	26950	26950	26950	30
567	20240913	090700	14077150	26950	26950	26950	26950	200
568	20240913	090600	8687150	26950	26950	26950	26950	0
569	20240913	090500	8687150	26950	27150	27150	26950	271
570	20240913	090400	1341500	27300	27300	27300	27300	3
571	20240913	090300	1259600	27300	27300	27300	27300	3
572	20240913	090200	1177700	27150	27150	27150	27150	1
573	20240913	090100	1150550	27300	27300	27300	27300	2
574	20240913	090000	1095950	27350	27400	27400	27350	40