KissMeData/005090/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184300	624712000	27100	27100	27100	27100	266
3	20240906	184200	624712000	27100	27100	27100	27100	0
4	20240906	184100	624712000	27100	27100	27100	27100	0
5	20240906	184000	624712000	27100	27100	27100	27100	0
6	20240906	183900	624712000	27100	27100	27100	27100	0
7	20240906	183800	624712000	27100	27100	27100	27100	0
8	20240906	183700	624712000	27100	27100	27100	27100	0
9	20240906	183600	624712000	27100	27100	27100	27100	0
10	20240906	183500	624712000	27100	27100	27100	27100	0
11	20240906	183400	624712000	27100	27100	27100	27100	0
12	20240906	183300	624712000	27100	27100	27100	27100	0
13	20240906	183200	624712000	27100	27100	27100	27100	0
14	20240906	183100	624712000	27100	27100	27100	27100	0
15	20240906	183000	624712000	27100	27100	27100	27100	0
16	20240906	182900	624712000	27100	27100	27100	27100	0
17	20240906	182800	624712000	27100	27100	27100	27100	0
18	20240906	182700	624712000	27100	27100	27100	27100	0
19	20240906	182600	624712000	27100	27100	27100	27100	0
20	20240906	182500	624712000	27100	27100	27100	27100	0
21	20240906	182400	624712000	27100	27100	27100	27100	0
22	20240906	182300	624712000	27100	27100	27100	27100	0
23	20240906	182200	624712000	27100	27100	27100	27100	0
24	20240906	182100	624712000	27100	27100	27100	27100	0
25	20240906	182000	624712000	27100	27100	27100	27100	0
26	20240906	181900	624712000	27100	27100	27100	27100	0
27	20240906	181800	624712000	27100	27100	27100	27100	0
28	20240906	181700	624712000	27100	27100	27100	27100	0
29	20240906	181600	624712000	27100	27100	27100	27100	0
30	20240906	181500	624712000	27100	27100	27100	27100	0
31	20240906	181400	624712000	27100	27100	27100	27100	0
32	20240906	181300	624712000	27100	27100	27100	27100	266
33	20240906	181200	624712000	27100	27100	27100	27100	0
34	20240906	181100	624712000	27100	27100	27100	27100	0
35	20240906	181000	624712000	27100	27100	27100	27100	0
36	20240906	180900	624712000	27100	27100	27100	27100	0
37	20240906	180800	624712000	27100	27100	27100	27100	0
38	20240906	180700	624712000	27100	27100	27100	27100	0
39	20240906	180600	624712000	27100	27100	27100	27100	0
40	20240906	180500	624712000	27100	27100	27100	27100	0
41	20240906	180400	624712000	27100	27100	27100	27100	0
42	20240906	180300	624712000	27100	27100	27100	27100	0
43	20240906	180200	624712000	27100	27100	27100	27100	0
44	20240906	180100	624712000	27100	27100	27100	27100	0
45	20240906	180000	624712000	27100	27100	27100	27100	0
46	20240906	175900	624712000	27100	27100	27100	27100	0
47	20240906	175800	624712000	27100	27100	27100	27100	0
48	20240906	175700	624712000	27100	27100	27100	27100	0
49	20240906	175600	624712000	27100	27100	27100	27100	0
50	20240906	175500	624712000	27100	27100	27100	27100	0
51	20240906	175400	624712000	27100	27100	27100	27100	0
52	20240906	175300	624712000	27100	27100	27100	27100	0
53	20240906	175200	624712000	27100	27100	27100	27100	0
54	20240906	175100	624712000	27100	27100	27100	27100	0
55	20240906	175000	624712000	27100	27100	27100	27100	0
56	20240906	174900	624712000	27100	27100	27100	27100	0
57	20240906	174800	624712000	27100	27100	27100	27100	0
58	20240906	174700	624712000	27100	27100	27100	27100	0
59	20240906	174600	624712000	27100	27100	27100	27100	0
60	20240906	174500	624712000	27100	27100	27100	27100	0
61	20240906	174400	624712000	27100	27100	27100	27100	0
62	20240906	174300	624712000	27100	27100	27100	27100	266
63	20240906	174200	624712000	27100	27100	27100	27100	0
64	20240906	174100	624712000	27100	27100	27100	27100	0
65	20240906	174000	624712000	27100	27100	27100	27100	0
66	20240906	173900	624712000	27100	27100	27100	27100	0
67	20240906	173800	624712000	27100	27100	27100	27100	0
68	20240906	173700	624712000	27100	27100	27100	27100	0
69	20240906	173600	624712000	27100	27100	27100	27100	0
70	20240906	173500	624712000	27100	27100	27100	27100	0
71	20240906	173400	624712000	27100	27100	27100	27100	0
72	20240906	173300	624712000	27100	27100	27100	27100	0
73	20240906	173200	624712000	27100	27100	27100	27100	0
74	20240906	173100	624712000	27100	27100	27100	27100	0
75	20240906	173000	624712000	27100	27100	27100	27100	0
76	20240906	172900	624712000	27100	27100	27100	27100	0
77	20240906	172800	624712000	27100	27100	27100	27100	0
78	20240906	172700	624712000	27100	27100	27100	27100	0
79	20240906	172600	624712000	27100	27100	27100	27100	0
80	20240906	172500	624712000	27100	27100	27100	27100	0
81	20240906	172400	624712000	27100	27100	27100	27100	0
82	20240906	172300	624712000	27100	27100	27100	27100	0
83	20240906	172200	624712000	27100	27100	27100	27100	0
84	20240906	172100	624712000	27100	27100	27100	27100	0
85	20240906	172000	624712000	27100	27100	27100	27100	0
86	20240906	171900	624712000	27100	27100	27100	27100	0
87	20240906	171800	624712000	27100	27100	27100	27100	0
88	20240906	171700	624712000	27100	27100	27100	27100	0
89	20240906	171600	624712000	27100	27100	27100	27100	0
90	20240906	171500	624712000	27100	27100	27100	27100	0
91	20240906	171400	624712000	27100	27100	27100	27100	0
92	20240906	171300	624712000	27100	27100	27100	27100	266
93	20240906	171200	624712000	27100	27100	27100	27100	0
94	20240906	171100	624712000	27100	27100	27100	27100	0
95	20240906	171000	624712000	27100	27100	27100	27100	0
96	20240906	170900	624712000	27100	27100	27100	27100	0
97	20240906	170800	624712000	27100	27100	27100	27100	0
98	20240906	170700	624712000	27100	27100	27100	27100	0
99	20240906	170600	624712000	27100	27100	27100	27100	0
100	20240906	170500	624712000	27100	27100	27100	27100	0
101	20240906	170400	624712000	27100	27100	27100	27100	0
102	20240906	170300	624712000	27100	27100	27100	27100	0
103	20240906	170200	624712000	27100	27100	27100	27100	0
104	20240906	170100	624712000	27100	27100	27100	27100	0
105	20240906	170000	624712000	27100	27100	27100	27100	0
106	20240906	165900	624712000	27100	27100	27100	27100	0
107	20240906	165800	624712000	27100	27100	27100	27100	0
108	20240906	165700	624712000	27100	27100	27100	27100	0
109	20240906	165600	624712000	27100	27100	27100	27100	0
110	20240906	165500	624712000	27100	27100	27100	27100	0
111	20240906	165400	624712000	27100	27100	27100	27100	0
112	20240906	165300	624712000	27100	27100	27100	27100	0
113	20240906	165200	624712000	27100	27100	27100	27100	0
114	20240906	165100	624712000	27100	27100	27100	27100	0
115	20240906	165000	624712000	27100	27100	27100	27100	0
116	20240906	164900	624712000	27100	27100	27100	27100	0
117	20240906	164800	624712000	27100	27100	27100	27100	0
118	20240906	164700	624712000	27100	27100	27100	27100	0
119	20240906	164600	624712000	27100	27100	27100	27100	0
120	20240906	164500	624712000	27100	27100	27100	27100	0
121	20240906	164400	624712000	27100	27100	27100	27100	0
122	20240906	164300	624712000	27100	27100	27100	27100	266
123	20240906	164200	624712000	27100	27100	27100	27100	0
124	20240906	164100	624712000	27100	27100	27100	27100	0
125	20240906	164000	624712000	27100	27100	27100	27100	0
126	20240906	163900	624712000	27100	27100	27100	27100	0
127	20240906	163800	624712000	27100	27100	27100	27100	0
128	20240906	163700	624712000	27100	27100	27100	27100	0
129	20240906	163600	624712000	27100	27100	27100	27100	0
130	20240906	163500	624712000	27100	27100	27100	27100	0
131	20240906	163400	624712000	27100	27100	27100	27100	0
132	20240906	163300	624712000	27100	27100	27100	27100	0
133	20240906	163200	624712000	27100	27100	27100	27100	0
134	20240906	163100	624712000	27100	27100	27100	27100	0
135	20240906	163000	624712000	27100	27100	27100	27100	0
136	20240906	162900	624712000	27100	27100	27100	27100	0
137	20240906	162800	624712000	27100	27100	27100	27100	0
138	20240906	162700	624712000	27100	27100	27100	27100	0
139	20240906	162600	624712000	27100	27100	27100	27100	0
140	20240906	162500	624712000	27100	27100	27100	27100	0
141	20240906	162400	624712000	27100	27100	27100	27100	0
142	20240906	162300	624712000	27100	27100	27100	27100	0
143	20240906	162200	624712000	27100	27100	27100	27100	0
144	20240906	162100	624712000	27100	27100	27100	27100	0
145	20240906	162000	624712000	27100	27100	27100	27100	0
146	20240906	161900	624712000	27100	27100	27100	27100	0
147	20240906	161800	624712000	27100	27100	27100	27100	0
148	20240906	161700	624712000	27100	27100	27100	27100	0
149	20240906	161600	624712000	27100	27100	27100	27100	0
150	20240906	161500	624712000	27100	27100	27100	27100	0
151	20240906	161400	624712000	27100	27100	27100	27100	0
152	20240906	161300	624712000	27100	27100	27100	27100	266
153	20240906	161200	624712000	27100	27100	27100	27100	0
154	20240906	161100	624712000	27100	27100	27100	27100	0
155	20240906	161000	624712000	27100	27100	27100	27100	0
156	20240906	160900	624712000	27100	27100	27100	27100	0
157	20240906	160800	624712000	27100	27100	27100	27100	0
158	20240906	160700	624712000	27100	27100	27100	27100	0
159	20240906	160600	624712000	27100	27100	27100	27100	0
160	20240906	160500	624712000	27100	27100	27100	27100	0
161	20240906	160400	624712000	27100	27100	27100	27100	0
162	20240906	160300	624712000	27100	27100	27100	27100	0
163	20240906	160200	624712000	27100	27100	27100	27100	0
164	20240906	160100	624712000	27100	27100	27100	27100	0
165	20240906	160000	624712000	27100	27100	27100	27100	0
166	20240906	155900	624712000	27100	27100	27100	27100	0
167	20240906	155800	624712000	27100	27100	27100	27100	0
168	20240906	155700	624712000	27100	27100	27100	27100	0
169	20240906	155600	624712000	27100	27100	27100	27100	0
170	20240906	155500	624712000	27100	27100	27100	27100	0
171	20240906	155400	624712000	27100	27100	27100	27100	0
172	20240906	155300	624712000	27100	27100	27100	27100	0
173	20240906	155200	624712000	27100	27100	27100	27100	0
174	20240906	155100	624712000	27100	27100	27100	27100	0
175	20240906	155000	624712000	27100	27100	27100	27100	0
176	20240906	154900	624712000	27100	27100	27100	27100	0
177	20240906	154800	624712000	27100	27100	27100	27100	0
178	20240906	154700	624712000	27100	27100	27100	27100	0
179	20240906	154600	624712000	27100	27100	27100	27100	0
180	20240906	154500	624712000	27100	27100	27100	27100	0
181	20240906	154400	624712000	27100	27100	27100	27100	0
182	20240906	154300	624712000	27100	27100	27100	27100	266
183	20240906	154200	624712000	27100	27100	27100	27100	0
184	20240906	154100	624712000	27100	27100	27100	27100	0
185	20240906	154000	624712000	27100	27100	27100	27100	0
186	20240906	153900	624712000	27100	27100	27100	27100	0
187	20240906	153800	624712000	27100	27100	27100	27100	0
188	20240906	153700	624712000	27100	27100	27100	27100	0
189	20240906	153600	624712000	27100	27100	27100	27100	0
190	20240906	153500	624712000	27100	27100	27100	27100	0
191	20240906	153400	624712000	27100	27100	27100	27100	0
192	20240906	153300	624712000	27100	27100	27100	27100	0
193	20240906	153200	624712000	27100	27100	27100	27100	0
194	20240906	153100	624712000	27100	27100	27100	27100	0
195	20240906	153000	624712000	27100	27100	27100	27100	266
196	20240906	152900	617503400	27150	27150	27150	27150	0
197	20240906	152800	617503400	27150	27150	27150	27150	0
198	20240906	152700	617503400	27150	27150	27150	27150	0
199	20240906	152600	617503400	27150	27150	27150	27150	0
200	20240906	152500	617503400	27150	27150	27150	27150	0
201	20240906	152400	617503400	27150	27150	27150	27150	0
202	20240906	152300	617503400	27150	27150	27150	27150	0
203	20240906	152200	617503400	27150	27150	27150	27150	0
204	20240906	152100	617503400	27150	27150	27150	27150	0
205	20240906	152000	617503400	27150	27150	27150	27150	0
206	20240906	151900	617503400	27150	27150	27150	27100	79
207	20240906	151800	615360450	27150	27000	27150	27000	451
208	20240906	151700	603161450	27050	27050	27050	27050	5
209	20240906	151600	603026200	27050	27050	27050	27050	0
210	20240906	151500	603026200	27050	27050	27050	27050	52
211	20240906	151400	601619600	27050	27000	27050	27000	77
212	20240906	151300	599539300	27000	27000	27000	27000	0
213	20240906	151200	599539300	27000	27000	27000	27000	5
214	20240906	151100	599404300	27000	27000	27000	27000	13
215	20240906	151000	599053300	27000	27000	27000	27000	173
216	20240906	150900	594382300	27050	27050	27050	27050	5
217	20240906	150800	594247050	27050	27000	27050	26950	127
218	20240906	150700	590820350	27000	27000	27000	27000	1
219	20240906	150600	590793350	27000	27000	27000	27000	14
220	20240906	150500	590415350	27050	27000	27050	27000	11
221	20240906	150400	590117850	27000	27000	27000	27000	14
222	20240906	150300	589739850	27000	27000	27000	27000	4
223	20240906	150200	589631850	27100	27000	27100	27000	42
224	20240906	150100	588495850	27050	27050	27050	27050	39
225	20240906	150000	587440900	27000	27000	27000	27000	0
226	20240906	145900	587440900	27000	27000	27000	27000	0
227	20240906	145800	587440900	27000	27000	27000	27000	0
228	20240906	145700	587440900	27000	27000	27000	27000	3
229	20240906	145600	587359900	27000	27000	27000	27000	5
230	20240906	145500	587224900	26950	26950	26950	26950	1
231	20240906	145400	587197950	27050	27050	27050	27050	26
232	20240906	145300	586494650	26950	27050	27050	26950	101
233	20240906	145200	583772600	27050	27050	27050	27050	1
234	20240906	145100	583745550	27050	27050	27050	26950	4
235	20240906	145000	583637550	27050	27050	27050	27050	0
236	20240906	144900	583637550	27050	27050	27050	27050	10
237	20240906	144800	583367050	27050	27050	27050	27050	21
238	20240906	144700	582799000	27050	27000	27050	27000	71
239	20240906	144600	580878950	27050	27000	27050	27000	60
240	20240906	144500	579256450	27050	27050	27050	27050	1
241	20240906	144400	579229400	27050	27050	27050	27050	26
242	20240906	144300	578526100	27050	27000	27050	27000	11
243	20240906	144200	578229050	27000	27000	27000	27000	36
244	20240906	144100	577257050	27050	27050	27050	27050	0
245	20240906	144000	577257050	27050	27100	27100	27000	5
246	20240906	143900	577121850	27050	27050	27050	27050	1
247	20240906	143800	577094800	27050	27000	27050	27000	61
248	20240906	143700	575447450	27000	27000	27000	27000	0
249	20240906	143600	575447450	27000	27000	27000	27000	100
250	20240906	143500	572747450	27100	27100	27100	27100	1
251	20240906	143400	572720350	27050	27050	27050	27050	26
252	20240906	143300	572017050	27050	27050	27050	27050	61
253	20240906	143200	570367000	27100	27100	27100	27100	0
254	20240906	143100	570367000	27100	27100	27100	27100	0
255	20240906	143000	570367000	27100	27100	27100	27100	1
256	20240906	142900	570339900	27050	27050	27050	27050	1
257	20240906	142800	570312850	27050	27050	27050	27050	2
258	20240906	142700	570258750	27050	27050	27050	27050	0
259	20240906	142600	570258750	27050	27050	27050	27050	0
260	20240906	142500	570258750	27050	27050	27050	27000	11
261	20240906	142400	569961250	27050	27050	27050	27050	0
262	20240906	142300	569961250	27050	27050	27050	27050	1
263	20240906	142200	569934200	27050	27000	27050	27000	2
264	20240906	142100	569880150	27000	27000	27000	27000	0
265	20240906	142000	569880150	27000	27000	27000	27000	1
266	20240906	141900	569853150	27050	27050	27050	27000	20
267	20240906	141800	569313050	27050	27050	27050	27050	0
268	20240906	141700	569313050	27050	27050	27050	27050	0
269	20240906	141600	569313050	27050	27050	27050	27050	0
270	20240906	141500	569313050	27050	27050	27050	27050	12
271	20240906	141400	568988450	27100	27100	27100	27100	0
272	20240906	141300	568988450	27100	27100	27100	27100	0
273	20240906	141200	568988450	27100	27100	27100	27100	0
274	20240906	141100	568988450	27100	27100	27100	27100	1
275	20240906	141000	568961350	27000	27000	27000	27000	0
276	20240906	140900	568961350	27000	27000	27000	27000	0
277	20240906	140800	568961350	27000	27000	27000	27000	0
278	20240906	140700	568961350	27000	27000	27000	27000	0
279	20240906	140600	568961350	27000	27000	27000	27000	31
280	20240906	140500	568124350	27050	27050	27050	27050	1
281	20240906	140400	568097300	26950	27050	27050	26950	100
282	20240906	140300	565402050	27100	27100	27100	27100	0
283	20240906	140200	565402050	27100	27100	27100	27100	0
284	20240906	140100	565402050	27100	27100	27100	27100	13
285	20240906	140000	565049750	27050	27050	27050	27050	29
286	20240906	135900	564265300	27050	27050	27050	27050	61
287	20240906	135800	562615250	27050	27000	27050	26950	101
288	20240906	135700	559893050	27050	27050	27050	27050	1
289	20240906	135600	559866000	27100	27050	27100	27050	24
290	20240906	135500	559216350	27050	27050	27050	27050	1
291	20240906	135400	559189300	27050	27050	27050	27050	0
292	20240906	135300	559189300	27050	27050	27050	27050	0
293	20240906	135200	559189300	27050	27050	27050	27050	0
294	20240906	135100	559189300	27050	27050	27050	27050	1
295	20240906	135000	559162250	27050	27050	27050	27050	0
296	20240906	134900	559162250	27050	27050	27050	27050	3
297	20240906	134800	559081100	27050	27000	27050	27000	45
298	20240906	134700	557866050	27050	27050	27050	27050	0
299	20240906	134600	557866050	27050	27050	27050	27050	52
300	20240906	134500	556459450	27050	27050	27050	27050	0
301	20240906	134400	556459450	27050	27050	27050	27050	0
302	20240906	134300	556459450	27050	27050	27050	27050	0
303	20240906	134200	556459450	27050	27050	27050	27050	219
304	20240906	134100	550535500	27050	27100	27100	27050	200
305	20240906	134000	545122300	27100	27100	27100	27100	0
306	20240906	133900	545122300	27100	27100	27100	27100	0
307	20240906	133800	545122300	27100	27100	27100	27100	0
308	20240906	133700	545122300	27100	27100	27100	27100	0
309	20240906	133600	545122300	27100	27100	27100	27100	0
310	20240906	133500	545122300	27100	27100	27100	27100	0
311	20240906	133400	545122300	27100	27100	27100	27100	0
312	20240906	133300	545122300	27100	27100	27100	27100	0
313	20240906	133200	545122300	27100	27100	27100	27100	18
314	20240906	133100	544634500	27100	27100	27100	27100	0
315	20240906	133000	544634500	27100	27100	27100	27100	0
316	20240906	132900	544634500	27100	27100	27100	27100	0
317	20240906	132800	544634500	27100	27100	27100	27100	0
318	20240906	132700	544634500	27100	27100	27100	27100	0
319	20240906	132600	544634500	27100	27100	27100	27100	125
320	20240906	132500	541247000	27100	27100	27100	27100	0
321	20240906	132400	541247000	27100	27100	27100	27100	0
322	20240906	132300	541247000	27100	27100	27100	27100	0
323	20240906	132200	541247000	27100	27100	27100	27100	20
324	20240906	132100	540705000	27100	27100	27100	27100	16
325	20240906	132000	540271400	27200	27200	27200	27200	7
326	20240906	131900	540081000	27250	27250	27250	27250	0
327	20240906	131800	540081000	27250	27200	27250	27200	64
328	20240906	131700	538339450	27250	27200	27250	27200	25
329	20240906	131600	537658300	27200	27200	27200	27200	0
330	20240906	131500	537658300	27200	27200	27200	27200	0
331	20240906	131400	537658300	27200	27200	27200	27200	298
332	20240906	131300	529552700	27200	27200	27200	27200	0
333	20240906	131200	529552700	27200	27200	27200	27200	0
334	20240906	131100	529552700	27200	27200	27200	27200	0
335	20240906	131000	529552700	27200	27200	27200	27200	0
336	20240906	130900	529552700	27200	27200	27200	27200	1
337	20240906	130800	529525500	27200	27200	27200	27200	0
338	20240906	130700	529525500	27200	27200	27200	27200	0
339	20240906	130600	529525500	27200	27200	27200	27200	0
340	20240906	130500	529525500	27200	27200	27200	27200	0
341	20240906	130400	529525500	27200	27200	27200	27200	0
342	20240906	130300	529525500	27200	27200	27200	27200	0
343	20240906	130200	529525500	27200	27200	27200	27200	0
344	20240906	130100	529525500	27200	27100	27200	27100	107
345	20240906	130000	526624100	27100	27100	27100	27100	0
346	20240906	125900	526624100	27100	27100	27100	27100	0
347	20240906	125800	526624100	27100	27100	27100	27100	1
348	20240906	125700	526597000	27100	27100	27100	27100	0
349	20240906	125600	526597000	27100	27100	27100	27100	24
350	20240906	125500	525946600	27100	27100	27100	27100	100
351	20240906	125400	523236600	27200	27200	27200	27200	0
352	20240906	125300	523236600	27200	27200	27200	27200	1
353	20240906	125200	523209400	27200	27200	27200	27200	0
354	20240906	125100	523209400	27200	27200	27200	27200	0
355	20240906	125000	523209400	27200	27200	27200	27200	0
356	20240906	124900	523209400	27200	27200	27200	27200	0
357	20240906	124800	523209400	27200	27200	27200	27200	0
358	20240906	124700	523209400	27200	27200	27200	27200	0
359	20240906	124600	523209400	27200	27200	27200	27200	0
360	20240906	124500	523209400	27200	27200	27200	27200	0
361	20240906	124400	523209400	27200	27200	27200	27200	0
362	20240906	124300	523209400	27200	27200	27200	27200	0
363	20240906	124200	523209400	27200	27200	27200	27200	13
364	20240906	124100	522855800	27200	27200	27200	27200	0
365	20240906	124000	522855800	27200	27200	27200	27200	0
366	20240906	123900	522855800	27200	27200	27200	27200	0
367	20240906	123800	522855800	27200	27100	27200	27100	10
368	20240906	123700	522584700	27200	27200	27200	27200	0
369	20240906	123600	522584700	27200	27200	27200	27200	50
370	20240906	123500	521224700	27200	27200	27200	27200	18
371	20240906	123400	520735100	27300	27300	27300	27300	0
372	20240906	123300	520735100	27300	27200	27300	27200	33
373	20240906	123200	519836250	27200	27200	27300	27200	7
374	20240906	123100	519645450	27200	27200	27300	27200	54
375	20240906	123000	518171650	27300	27200	27300	27200	10
376	20240906	122900	517898750	27250	27250	27250	27250	0
377	20240906	122800	517898750	27250	27100	27250	27050	802
378	20240906	122700	496187350	27100	27100	27100	27100	0
379	20240906	122600	496187350	27100	27100	27100	27100	0
380	20240906	122500	496187350	27100	27100	27100	27100	0
381	20240906	122400	496187350	27100	27100	27100	27100	1
382	20240906	122300	496160250	27100	27100	27200	27100	10
383	20240906	122200	495888750	27100	27100	27100	27100	0
384	20240906	122100	495888750	27100	27100	27100	27100	12
385	20240906	122000	495563550	27200	27200	27200	27200	0
386	20240906	121900	495563550	27200	27200	27200	27200	0
387	20240906	121800	495563550	27200	27200	27200	27200	0
388	20240906	121700	495563550	27200	27200	27200	27200	0
389	20240906	121600	495563550	27200	27100	27200	27100	87
390	20240906	121500	493205150	27100	27100	27100	27100	0
391	20240906	121400	493205150	27100	27100	27100	27100	4
392	20240906	121300	493096750	27100	27100	27100	27100	0
393	20240906	121200	493096750	27100	27100	27100	27100	0
394	20240906	121100	493096750	27100	27100	27100	27100	0
395	20240906	121000	493096750	27100	27100	27100	27100	0
396	20240906	120900	493096750	27100	27050	27100	27050	16
397	20240906	120800	492663200	27050	27100	27250	26950	141
398	20240906	120700	488844250	27100	27100	27100	27100	0
399	20240906	120600	488844250	27100	27100	27100	27100	0
400	20240906	120500	488844250	27100	27100	27100	27100	1
401	20240906	120400	488817150	27200	27200	27200	27200	0
402	20240906	120300	488817150	27200	27100	27200	27100	18
403	20240906	120200	488327850	27000	27000	27000	27000	50
404	20240906	120100	486977850	27000	27000	27000	27000	0
405	20240906	120000	486977850	27000	27000	27000	27000	0
406	20240906	115900	486977850	27000	27100	27100	27000	7
407	20240906	115800	486788750	27000	27000	27000	27000	6
408	20240906	115700	486626750	27200	26950	27200	26950	6
409	20240906	115600	486464700	26950	27000	27050	26950	106
410	20240906	115500	483607450	27000	27000	27000	27000	27
411	20240906	115400	482878450	27100	27000	27100	27000	18
412	20240906	115300	482391250	27000	27000	27000	27000	4
413	20240906	115200	482283250	27000	27000	27000	27000	5
414	20240906	115100	482148250	27000	27000	27000	27000	6
415	20240906	115000	481986250	27000	27000	27000	27000	29
416	20240906	114900	481203250	27000	27000	27200	27000	19
417	20240906	114800	480688500	27000	27000	27000	27000	52
418	20240906	114700	479284500	27000	27000	27000	27000	10
419	20240906	114600	479014500	27200	26950	27200	26950	13
420	20240906	114500	478662400	27050	27000	27150	27000	17
421	20240906	114400	478202050	27000	27000	27000	27000	4
422	20240906	114300	478094050	27050	26950	27150	26950	35
423	20240906	114200	477146750	27050	27000	27100	27000	85
424	20240906	114100	474849800	27100	27000	27100	27000	30
425	20240906	114000	474037400	27000	27000	27000	27000	4
426	20240906	113900	473929400	27150	27000	27150	27000	39
427	20240906	113800	472876150	27200	27000	27200	27000	61
428	20240906	113700	471218650	27000	27050	27050	27000	328
429	20240906	113600	462346700	27050	27050	27050	27050	104
430	20240906	113500	459533500	27050	27050	27050	27050	6
431	20240906	113400	459371200	27050	27050	27050	27050	5
432	20240906	113300	459235950	27050	27050	27050	27050	6
433	20240906	113200	459073650	27100	27050	27100	27050	7
434	20240906	113100	458884150	27050	27100	27100	27050	16
435	20240906	113000	458450850	27050	27050	27050	27050	4
436	20240906	112900	458342650	27050	27050	27050	27050	6
437	20240906	112800	458180350	27050	27050	27050	27050	5
438	20240906	112700	458045100	27100	27100	27100	27100	6
439	20240906	112600	457882500	27150	27200	27200	27150	3
440	20240906	112500	457801000	27100	27100	27100	27100	7
441	20240906	112400	457611300	27100	27100	27100	27100	4
442	20240906	112300	457502900	27100	27200	27200	27100	18
443	20240906	112200	457013800	27200	27100	27200	27100	68
444	20240906	112100	455164700	27100	27100	27100	27100	5
445	20240906	112000	455029200	27200	27200	27200	27200	1
446	20240906	111900	455002000	27200	27100	27200	27100	118
447	20240906	111800	451802400	27100	27100	27100	27100	0
448	20240906	111700	451802400	27100	27100	27100	27100	50
449	20240906	111600	450447400	27200	27200	27200	27200	0
450	20240906	111500	450447400	27200	27200	27200	27200	0
451	20240906	111400	450447400	27200	27200	27200	27200	0
452	20240906	111300	450447400	27200	27150	27200	27150	97
453	20240906	111200	447813300	27200	27200	27200	27200	0
454	20240906	111100	447813300	27200	27150	27200	27150	262
455	20240906	111000	440689000	27150	27150	27150	27150	5
456	20240906	110900	440553250	27150	27150	27150	27150	32
457	20240906	110800	439684450	27150	27150	27150	27150	30
458	20240906	110700	438869950	27150	27150	27150	27150	0
459	20240906	110600	438869950	27150	27150	27150	27150	0
460	20240906	110500	438869950	27150	27150	27150	27150	0
461	20240906	110400	438869950	27150	27150	27150	27150	0
462	20240906	110300	438869950	27150	27150	27150	27150	81
463	20240906	110200	436670800	27150	27150	27150	27150	132
464	20240906	110100	433087000	27150	27150	27150	27150	0
465	20240906	110000	433087000	27150	27150	27150	27150	1
466	20240906	105900	433059850	27050	27050	27050	27050	0
467	20240906	105800	433059850	27050	27050	27050	27050	10
468	20240906	105700	432789350	27050	27050	27050	27050	0
469	20240906	105600	432789350	27050	27050	27050	27050	0
470	20240906	105500	432789350	27050	27100	27200	27050	878
471	20240906	105400	408954450	27150	27150	27150	27150	0
472	20240906	105300	408954450	27150	27050	27150	27050	51
473	20240906	105200	407572200	27050	27050	27050	27050	0
474	20240906	105100	407572200	27050	26950	27050	26950	316
475	20240906	105000	399035250	26950	26950	26950	26950	32
476	20240906	104900	398172850	26900	26950	26950	26900	68
477	20240906	104800	396341450	26900	26900	26900	26900	1
478	20240906	104700	396314550	26950	26950	26950	26950	0
479	20240906	104600	396314550	26950	26950	26950	26950	1
480	20240906	104500	396287600	26950	26950	26950	26950	46
481	20240906	104400	395047900	26850	26850	26850	26850	0
482	20240906	104300	395047900	26850	26900	26900	26850	100
483	20240906	104200	392360400	26900	26900	26900	26900	68
484	20240906	104100	390531200	26900	26900	26900	26900	0
485	20240906	104000	390531200	26900	26900	26900	26900	1
486	20240906	103900	390504300	26900	26900	26900	26900	37
487	20240906	103800	389509000	26900	26900	26900	26900	0
488	20240906	103700	389509000	26900	26900	26900	26900	0
489	20240906	103600	389509000	26900	26900	26900	26900	7
490	20240906	103500	389320700	26750	26750	26750	26750	0
491	20240906	103400	389320700	26750	26800	26800	26750	31
492	20240906	103300	388490600	26900	26900	26900	26900	74
493	20240906	103200	386500000	26850	26850	26850	26850	1
494	20240906	103100	386473150	26850	26850	26850	26850	0
495	20240906	103000	386473150	26850	26850	26900	26850	209
496	20240906	102900	380861150	26850	26850	26850	26850	1
497	20240906	102800	380834300	26850	26850	26850	26850	0
498	20240906	102700	380834300	26850	26800	26850	26700	1368
499	20240906	102600	344227500	26800	26800	26800	26800	47
500	20240906	102500	342967900	26800	26800	26800	26800	10
501	20240906	102400	342699900	26850	26850	26850	26850	32
502	20240906	102300	341840700	26850	26850	26850	26850	170
503	20240906	102200	337276200	26850	26850	26850	26850	0
504	20240906	102100	337276200	26850	26850	26850	26850	61
505	20240906	102000	335638350	26850	26850	26850	26850	0
506	20240906	101900	335638350	26850	26850	26850	26850	1
507	20240906	101800	335611500	26900	26850	26900	26750	86
508	20240906	101700	333304350	26750	26750	26750	26750	87
509	20240906	101600	330977100	26750	26800	26800	26750	18
510	20240906	101500	330495100	26900	26800	26900	26800	76
511	20240906	101400	328453700	26800	26800	26800	26800	20
512	20240906	101300	327917700	26800	26900	26900	26800	19
513	20240906	101200	327407100	26850	26900	26900	26800	87
514	20240906	101100	325068900	26900	26900	26900	26900	0
515	20240906	101000	325068900	26900	26900	26900	26900	0
516	20240906	100900	325068900	26900	26900	26900	26900	0
517	20240906	100800	325068900	26900	26900	26900	26900	59
518	20240906	100700	323481800	26900	26900	26900	26900	500
519	20240906	100600	310031800	26900	26900	26900	26900	0
520	20240906	100500	310031800	26900	26900	26900	26900	51
521	20240906	100400	308659900	26750	26900	26900	26750	302
522	20240906	100300	300578550	26900	26900	26900	26800	68
523	20240906	100200	298752400	26900	26850	26900	26850	137
524	20240906	100100	295073900	26850	26850	26850	26850	190
525	20240906	100000	289972400	26850	26850	26850	26850	117
526	20240906	095900	286830950	26850	26850	26850	26850	71
527	20240906	095800	284924600	26850	26850	26850	26850	10
528	20240906	095700	284656100	26850	26850	26850	26850	1
529	20240906	095600	284629250	26800	26800	26800	26800	3
530	20240906	095500	284548850	26700	26700	26850	26700	12
531	20240906	095400	284227000	26700	26700	26700	26700	0
532	20240906	095300	284227000	26700	26650	26700	26600	1001
533	20240906	095200	257551400	26850	26800	26850	26700	325
534	20240906	095100	248861250	26800	26800	26800	26800	20
535	20240906	095000	248325250	26800	26750	26800	26750	98
536	20240906	094900	245701450	26750	26750	26750	26750	50
537	20240906	094800	244363950	26750	26750	26750	26750	1
538	20240906	094700	244337200	26700	26700	26700	26700	7
539	20240906	094600	244150300	26700	26700	26700	26700	34
540	20240906	094500	243242500	26700	26700	26700	26700	211
541	20240906	094400	237608800	26750	26800	26850	26750	289
542	20240906	094300	229868450	26800	26800	26800	26800	30
543	20240906	094200	229064450	26750	26750	26750	26750	1
544	20240906	094100	229037700	26750	26750	26750	26750	0
545	20240906	094000	229037700	26750	26750	26750	26750	76
546	20240906	093900	227004700	26750	26750	26750	26750	71
547	20240906	093800	225105450	26750	26750	26750	26750	12
548	20240906	093700	224784450	26750	26700	26750	26700	201
549	20240906	093600	219417700	26700	26850	26850	26700	1443
550	20240906	093500	180884650	26850	26850	26850	26850	0
551	20240906	093400	180884650	26850	26800	26850	26750	532
552	20240906	093300	166629100	26800	27000	27050	26750	1281
553	20240906	093200	132279900	27050	27000	27050	27000	8
554	20240906	093100	132063700	27050	27000	27050	27000	4
555	20240906	093000	131955650	27050	26950	27050	26950	48
556	20240906	092900	130661300	27050	27050	27050	27050	0
557	20240906	092800	130661300	27050	26950	27050	26950	111
558	20240906	092700	127665450	26950	27000	27000	26950	134
559	20240906	092600	124052250	26950	27000	27150	26950	213
560	20240906	092500	118307500	27000	27000	27000	27000	30
561	20240906	092400	117497500	27000	27000	27000	27000	363
562	20240906	092300	107696500	27000	27000	27000	27000	1247
563	20240906	092200	74027500	27050	27100	27100	27050	365
564	20240906	092100	64149350	27150	27150	27150	27150	0
565	20240906	092000	64149350	27150	27050	27150	27050	2
566	20240906	091900	64095150	27050	27100	27100	27050	833
567	20240906	091800	41543850	27250	27100	27250	27100	110
568	20240906	091700	38561500	27200	27150	27200	27100	693
569	20240906	091600	19752750	27150	27200	27200	27150	51
570	20240906	091500	18368050	27200	27150	27200	27150	87
571	20240906	091400	16005650	27250	27250	27250	27200	26
572	20240906	091300	15298050	27250	27300	27300	27250	19
573	20240906	091200	14779750	27300	27300	27300	27300	2
574	20240906	091100	14725150	27300	27300	27300	27300	38
575	20240906	091000	13687750	27300	27250	27300	27200	265
576	20240906	090900	6478600	27300	27300	27300	27300	1
577	20240906	090800	6451300	27350	27350	27350	27350	3
578	20240906	090700	6369250	27350	27350	27350	27350	0
579	20240906	090600	6369250	27350	27350	27350	27350	3
580	20240906	090500	6287200	27350	27350	27350	27350	1
581	20240906	090400	6259850	27400	27400	27400	27400	0
582	20240906	090300	6259850	27400	27400	27400	27400	80
583	20240906	090200	4067850	27350	27350	27350	27350	0
584	20240906	090100	4067850	27350	27350	27350	27350	0
585	20240906	090000	4067850	27350	27300	27350	27300	149