KissMeData/005090/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	184400	790761150	27550	27550	27550	27550	2152
3	20240909	184300	790761150	27550	27550	27550	27550	0
4	20240909	184200	790761150	27550	27550	27550	27550	0
5	20240909	184100	790761150	27550	27550	27550	27550	0
6	20240909	184000	790761150	27550	27550	27550	27550	0
7	20240909	183900	790761150	27550	27550	27550	27550	0
8	20240909	183800	790761150	27550	27550	27550	27550	0
9	20240909	183700	790761150	27550	27550	27550	27550	0
10	20240909	183600	790761150	27550	27550	27550	27550	0
11	20240909	183500	790761150	27550	27550	27550	27550	0
12	20240909	183400	790761150	27550	27550	27550	27550	0
13	20240909	183300	790761150	27550	27550	27550	27550	0
14	20240909	183200	790761150	27550	27550	27550	27550	0
15	20240909	183100	790761150	27550	27550	27550	27550	0
16	20240909	183000	790761150	27550	27550	27550	27550	0
17	20240909	182900	790761150	27550	27550	27550	27550	0
18	20240909	182800	790761150	27550	27550	27550	27550	0
19	20240909	182700	790761150	27550	27550	27550	27550	0
20	20240909	182600	790761150	27550	27550	27550	27550	0
21	20240909	182500	790761150	27550	27550	27550	27550	0
22	20240909	182400	790761150	27550	27550	27550	27550	0
23	20240909	182300	790761150	27550	27550	27550	27550	0
24	20240909	182200	790761150	27550	27550	27550	27550	0
25	20240909	182100	790761150	27550	27550	27550	27550	0
26	20240909	182000	790761150	27550	27550	27550	27550	0
27	20240909	181900	790761150	27550	27550	27550	27550	0
28	20240909	181800	790761150	27550	27550	27550	27550	0
29	20240909	181700	790761150	27550	27550	27550	27550	0
30	20240909	181600	790761150	27550	27550	27550	27550	0
31	20240909	181500	790761150	27550	27550	27550	27550	0
32	20240909	181400	790761150	27550	27550	27550	27550	2152
33	20240909	181300	790761150	27550	27550	27550	27550	0
34	20240909	181200	790761150	27550	27550	27550	27550	0
35	20240909	181100	790761150	27550	27550	27550	27550	0
36	20240909	181000	790761150	27550	27550	27550	27550	0
37	20240909	180900	790761150	27550	27550	27550	27550	0
38	20240909	180800	790761150	27550	27550	27550	27550	0
39	20240909	180700	790761150	27550	27550	27550	27550	0
40	20240909	180600	790761150	27550	27550	27550	27550	0
41	20240909	180500	790761150	27550	27550	27550	27550	0
42	20240909	180400	790761150	27550	27550	27550	27550	0
43	20240909	180300	790761150	27550	27550	27550	27550	0
44	20240909	180200	790761150	27550	27550	27550	27550	0
45	20240909	180100	790761150	27550	27550	27550	27550	0
46	20240909	180000	790761150	27550	27550	27550	27550	0
47	20240909	175900	790761150	27550	27550	27550	27550	0
48	20240909	175800	790761150	27550	27550	27550	27550	0
49	20240909	175700	790761150	27550	27550	27550	27550	0
50	20240909	175600	790761150	27550	27550	27550	27550	0
51	20240909	175500	790761150	27550	27550	27550	27550	0
52	20240909	175400	790761150	27550	27550	27550	27550	0
53	20240909	175300	790761150	27550	27550	27550	27550	0
54	20240909	175200	790761150	27550	27550	27550	27550	0
55	20240909	175100	790761150	27550	27550	27550	27550	0
56	20240909	175000	790761150	27550	27550	27550	27550	0
57	20240909	174900	790761150	27550	27550	27550	27550	0
58	20240909	174800	790761150	27550	27550	27550	27550	0
59	20240909	174700	790761150	27550	27550	27550	27550	0
60	20240909	174600	790761150	27550	27550	27550	27550	0
61	20240909	174500	790761150	27550	27550	27550	27550	0
62	20240909	174400	790761150	27550	27550	27550	27550	2152
63	20240909	174300	790761150	27550	27550	27550	27550	0
64	20240909	174200	790761150	27550	27550	27550	27550	0
65	20240909	174100	790761150	27550	27550	27550	27550	0
66	20240909	174000	790761150	27550	27550	27550	27550	0
67	20240909	173900	790761150	27550	27550	27550	27550	0
68	20240909	173800	790761150	27550	27550	27550	27550	0
69	20240909	173700	790761150	27550	27550	27550	27550	0
70	20240909	173600	790761150	27550	27550	27550	27550	0
71	20240909	173500	790761150	27550	27550	27550	27550	0
72	20240909	173400	790761150	27550	27550	27550	27550	0
73	20240909	173300	790761150	27550	27550	27550	27550	0
74	20240909	173200	790761150	27550	27550	27550	27550	0
75	20240909	173100	790761150	27550	27550	27550	27550	0
76	20240909	173000	790761150	27550	27550	27550	27550	0
77	20240909	172900	790761150	27550	27550	27550	27550	0
78	20240909	172800	790761150	27550	27550	27550	27550	0
79	20240909	172700	790761150	27550	27550	27550	27550	0
80	20240909	172600	790761150	27550	27550	27550	27550	0
81	20240909	172500	790761150	27550	27550	27550	27550	0
82	20240909	172400	790761150	27550	27550	27550	27550	0
83	20240909	172300	790761150	27550	27550	27550	27550	0
84	20240909	172200	790761150	27550	27550	27550	27550	0
85	20240909	172100	790761150	27550	27550	27550	27550	0
86	20240909	172000	790761150	27550	27550	27550	27550	0
87	20240909	171900	790761150	27550	27550	27550	27550	0
88	20240909	171800	790761150	27550	27550	27550	27550	0
89	20240909	171700	790761150	27550	27550	27550	27550	0
90	20240909	171600	790761150	27550	27550	27550	27550	0
91	20240909	171500	790761150	27550	27550	27550	27550	0
92	20240909	171400	790761150	27550	27550	27550	27550	2152
93	20240909	171300	790761150	27550	27550	27550	27550	0
94	20240909	171200	790761150	27550	27550	27550	27550	0
95	20240909	171100	790761150	27550	27550	27550	27550	0
96	20240909	171000	790761150	27550	27550	27550	27550	0
97	20240909	170900	790761150	27550	27550	27550	27550	0
98	20240909	170800	790761150	27550	27550	27550	27550	0
99	20240909	170700	790761150	27550	27550	27550	27550	0
100	20240909	170600	790761150	27550	27550	27550	27550	0
101	20240909	170500	790761150	27550	27550	27550	27550	0
102	20240909	170400	790761150	27550	27550	27550	27550	0
103	20240909	170300	790761150	27550	27550	27550	27550	0
104	20240909	170200	790761150	27550	27550	27550	27550	0
105	20240909	170100	790761150	27550	27550	27550	27550	0
106	20240909	170000	790761150	27550	27550	27550	27550	0
107	20240909	165900	790761150	27550	27550	27550	27550	0
108	20240909	165800	790761150	27550	27550	27550	27550	0
109	20240909	165700	790761150	27550	27550	27550	27550	0
110	20240909	165600	790761150	27550	27550	27550	27550	0
111	20240909	165500	790761150	27550	27550	27550	27550	0
112	20240909	165400	790761150	27550	27550	27550	27550	0
113	20240909	165300	790761150	27550	27550	27550	27550	0
114	20240909	165200	790761150	27550	27550	27550	27550	0
115	20240909	165100	790761150	27550	27550	27550	27550	0
116	20240909	165000	790761150	27550	27550	27550	27550	0
117	20240909	164900	790761150	27550	27550	27550	27550	0
118	20240909	164800	790761150	27550	27550	27550	27550	0
119	20240909	164700	790761150	27550	27550	27550	27550	0
120	20240909	164600	790761150	27550	27550	27550	27550	0
121	20240909	164500	790761150	27550	27550	27550	27550	0
122	20240909	164400	790761150	27550	27550	27550	27550	2152
123	20240909	164300	790761150	27550	27550	27550	27550	0
124	20240909	164200	790761150	27550	27550	27550	27550	0
125	20240909	164100	790761150	27550	27550	27550	27550	0
126	20240909	164000	790761150	27550	27550	27550	27550	0
127	20240909	163900	790761150	27550	27550	27550	27550	0
128	20240909	163800	790761150	27550	27550	27550	27550	0
129	20240909	163700	790761150	27550	27550	27550	27550	0
130	20240909	163600	790761150	27550	27550	27550	27550	0
131	20240909	163500	790761150	27550	27550	27550	27550	0
132	20240909	163400	790761150	27550	27550	27550	27550	0
133	20240909	163300	790761150	27550	27550	27550	27550	0
134	20240909	163200	790761150	27550	27550	27550	27550	0
135	20240909	163100	790761150	27550	27550	27550	27550	0
136	20240909	163000	790761150	27550	27550	27550	27550	0
137	20240909	162900	790761150	27550	27550	27550	27550	0
138	20240909	162800	790761150	27550	27550	27550	27550	0
139	20240909	162700	790761150	27550	27550	27550	27550	0
140	20240909	162600	790761150	27550	27550	27550	27550	0
141	20240909	162500	790761150	27550	27550	27550	27550	0
142	20240909	162400	790761150	27550	27550	27550	27550	0
143	20240909	162300	790761150	27550	27550	27550	27550	0
144	20240909	162200	790761150	27550	27550	27550	27550	0
145	20240909	162100	790761150	27550	27550	27550	27550	0
146	20240909	162000	790761150	27550	27550	27550	27550	0
147	20240909	161900	790761150	27550	27550	27550	27550	0
148	20240909	161800	790761150	27550	27550	27550	27550	0
149	20240909	161700	790761150	27550	27550	27550	27550	0
150	20240909	161600	790761150	27550	27550	27550	27550	0
151	20240909	161500	790761150	27550	27550	27550	27550	0
152	20240909	161400	790761150	27550	27550	27550	27550	2152
153	20240909	161300	790761150	27550	27550	27550	27550	0
154	20240909	161200	790761150	27550	27550	27550	27550	0
155	20240909	161100	790761150	27550	27550	27550	27550	0
156	20240909	161000	790761150	27550	27550	27550	27550	0
157	20240909	160900	790761150	27550	27550	27550	27550	0
158	20240909	160800	790761150	27550	27550	27550	27550	0
159	20240909	160700	790761150	27550	27550	27550	27550	0
160	20240909	160600	790761150	27550	27550	27550	27550	0
161	20240909	160500	790761150	27550	27550	27550	27550	0
162	20240909	160400	790761150	27550	27550	27550	27550	0
163	20240909	160300	790761150	27550	27550	27550	27550	0
164	20240909	160200	790761150	27550	27550	27550	27550	0
165	20240909	160100	790761150	27550	27550	27550	27550	0
166	20240909	160000	790761150	27550	27550	27550	27550	0
167	20240909	155900	790761150	27550	27550	27550	27550	0
168	20240909	155800	790761150	27550	27550	27550	27550	0
169	20240909	155700	790761150	27550	27550	27550	27550	0
170	20240909	155600	790761150	27550	27550	27550	27550	0
171	20240909	155500	790761150	27550	27550	27550	27550	0
172	20240909	155400	790761150	27550	27550	27550	27550	0
173	20240909	155300	790761150	27550	27550	27550	27550	0
174	20240909	155200	790761150	27550	27550	27550	27550	0
175	20240909	155100	790761150	27550	27550	27550	27550	0
176	20240909	155000	790761150	27550	27550	27550	27550	0
177	20240909	154900	790761150	27550	27550	27550	27550	0
178	20240909	154800	790761150	27550	27550	27550	27550	0
179	20240909	154700	790761150	27550	27550	27550	27550	0
180	20240909	154600	790761150	27550	27550	27550	27550	0
181	20240909	154500	790761150	27550	27550	27550	27550	0
182	20240909	154400	790761150	27550	27550	27550	27550	2152
183	20240909	154300	790761150	27550	27550	27550	27550	0
184	20240909	154200	790761150	27550	27550	27550	27550	0
185	20240909	154100	790761150	27550	27550	27550	27550	0
186	20240909	154000	790761150	27550	27550	27550	27550	0
187	20240909	153900	790761150	27550	27550	27550	27550	0
188	20240909	153800	790761150	27550	27550	27550	27550	0
189	20240909	153700	790761150	27550	27550	27550	27550	0
190	20240909	153600	790761150	27550	27550	27550	27550	0
191	20240909	153500	790761150	27550	27550	27550	27550	0
192	20240909	153400	790761150	27550	27550	27550	27550	0
193	20240909	153300	790761150	27550	27550	27550	27550	0
194	20240909	153200	790761150	27550	27550	27550	27550	0
195	20240909	153100	790761150	27550	27550	27550	27550	0
196	20240909	153000	790761150	27550	27550	27550	27550	2152
197	20240909	152900	731473550	27550	27550	27550	27550	0
198	20240909	152800	731473550	27550	27550	27550	27550	0
199	20240909	152700	731473550	27550	27550	27550	27550	0
200	20240909	152600	731473550	27550	27550	27550	27550	0
201	20240909	152500	731473550	27550	27550	27550	27550	0
202	20240909	152400	731473550	27550	27550	27550	27550	0
203	20240909	152300	731473550	27550	27550	27550	27550	0
204	20240909	152200	731473550	27550	27550	27550	27550	0
205	20240909	152100	731473550	27550	27550	27550	27550	0
206	20240909	152000	731473550	27550	27550	27550	27550	0
207	20240909	151900	731473550	27550	27500	27550	27500	50
208	20240909	151800	730096400	27500	27550	27550	27500	174
209	20240909	151700	725305750	27550	27500	27550	27500	270
210	20240909	151600	717877350	27500	27450	27500	27450	26
211	20240909	151500	717162400	27500	27400	27500	27400	23
212	20240909	151400	716530800	27500	27500	27500	27450	59
213	20240909	151300	714909350	27500	27450	27500	27450	387
214	20240909	151200	704269100	27500	27450	27500	27450	11
215	20240909	151100	703967100	27500	27500	27500	27500	9
216	20240909	151000	703719600	27500	27400	27500	27400	54
217	20240909	150900	702235700	27450	27450	27450	27450	109
218	20240909	150800	699243650	27500	27450	27550	27450	63
219	20240909	150700	697513250	27550	27500	27550	27500	14
220	20240909	150600	697127600	27550	27550	27550	27550	13
221	20240909	150500	696769450	27600	27500	27600	27500	11
222	20240909	150400	696465950	27600	27650	27650	27500	122
223	20240909	150300	693106450	27650	27500	27650	27500	166
224	20240909	150200	688539800	27500	27600	27650	27500	182
225	20240909	150100	683533600	27500	27650	27650	27500	13
226	20240909	150000	683175650	27600	27650	27650	27550	32
227	20240909	145900	682291400	27650	27650	27650	27650	61
228	20240909	145800	680604750	27650	27650	27650	27550	23
229	20240909	145700	679969000	27650	27600	27650	27550	125
230	20240909	145600	676524050	27600	27600	27650	27600	81
231	20240909	145500	674287700	27600	27500	27600	27500	30
232	20240909	145400	673459900	27550	27600	27600	27550	28
233	20240909	145300	672687150	27600	27650	27650	27600	22
234	20240909	145200	672079450	27650	27700	27700	27550	113
235	20240909	145100	668961550	27700	27650	27700	27650	585
236	20240909	145000	652780550	27600	27600	27600	27600	384
237	20240909	144900	642182150	27550	27600	27600	27550	28
238	20240909	144800	641409600	27600	27600	27600	27550	33
239	20240909	144700	640498900	27600	27550	27600	27550	28
240	20240909	144600	639726200	27600	27600	27600	27600	37
241	20240909	144500	638705000	27600	27600	27600	27600	27
242	20240909	144400	637959800	27600	27550	27600	27550	6
243	20240909	144300	637794300	27600	27600	27600	27550	35
244	20240909	144200	636829150	27600	27650	27650	27600	26
245	20240909	144100	636111050	27650	27650	27650	27600	60
246	20240909	144000	634454350	27650	27650	27650	27650	15
247	20240909	143900	634039600	27650	27600	27650	27600	14
248	20240909	143800	633653050	27650	27550	27650	27500	557
249	20240909	143700	618296350	27550	27550	27550	27550	23
250	20240909	143600	617662700	27550	27550	27550	27550	30
251	20240909	143500	616836200	27550	27550	27550	27500	12
252	20240909	143400	616505650	27550	27550	27550	27500	38
253	20240909	143300	615459550	27550	27550	27550	27550	219
254	20240909	143200	609426100	27550	27550	27550	27500	27
255	20240909	143100	608682300	27550	27500	27550	27500	90
256	20240909	143000	606204950	27550	27500	27550	27500	101
257	20240909	142900	603422900	27500	27500	27550	27500	147
258	20240909	142800	599379050	27550	27500	27550	27450	355
259	20240909	142700	589618400	27550	27500	27550	27500	420
260	20240909	142600	578068150	27550	27600	27600	27550	34
261	20240909	142500	577131100	27550	27650	27650	27550	198
262	20240909	142400	571665900	27650	27650	27650	27650	21
263	20240909	142300	571085250	27650	27650	27650	27600	49
264	20240909	142200	569731750	27650	27600	27650	27600	21
265	20240909	142100	569151200	27550	27600	27650	27550	32
266	20240909	142000	568266850	27600	27650	27650	27550	57
267	20240909	141900	566694650	27650	27600	27650	27600	27
268	20240909	141800	565949150	27600	27550	27600	27550	22
269	20240909	141700	565342100	27600	27600	27600	27550	21
270	20240909	141600	564762600	27600	27600	27600	27600	17
271	20240909	141500	564293400	27600	27600	27600	27550	24
272	20240909	141400	563631050	27600	27600	27600	27600	27
273	20240909	141300	562885850	27600	27600	27600	27550	29
274	20240909	141200	562085550	27600	27600	27600	27550	36
275	20240909	141100	561092000	27600	27600	27600	27550	24
276	20240909	141000	560429650	27600	27550	27600	27550	46
277	20240909	140900	559161400	27550	27600	27600	27500	399
278	20240909	140800	548180900	27600	27600	27600	27500	91
279	20240909	140700	545675750	27600	27600	27600	27600	17
280	20240909	140600	545206550	27600	27600	27600	27550	32
281	20240909	140500	544324200	27600	27550	27600	27550	14
282	20240909	140400	543937900	27600	27550	27600	27550	42
283	20240909	140300	542780400	27550	27600	27600	27550	17
284	20240909	140200	542311250	27550	27600	27650	27550	58
285	20240909	140100	540712850	27600	27550	27650	27450	1833
286	20240909	140000	490258700	27550	27550	27550	27500	109
287	20240909	135900	487255900	27550	27550	27550	27550	23
288	20240909	135800	486622250	27550	27550	27550	27550	24
289	20240909	135700	485961050	27550	27550	27550	27500	31
290	20240909	135600	485107050	27500	27550	27550	27500	16
291	20240909	135500	484666350	27550	27550	27550	27550	24
292	20240909	135400	484005150	27500	27550	27550	27500	26
293	20240909	135300	483288950	27550	27550	27550	27500	41
294	20240909	135200	482160600	27550	27500	27550	27500	20
295	20240909	135100	481609800	27550	27550	27550	27550	22
296	20240909	135000	481003700	27550	27550	27550	27550	22
297	20240909	134900	480397600	27550	27500	27550	27500	27
298	20240909	134800	479653800	27500	27500	27550	27500	72
299	20240909	134700	477673550	27500	27500	27500	27500	36
300	20240909	134600	476683550	27500	27550	27550	27500	28
301	20240909	134500	475912650	27550	27550	27550	27550	9
302	20240909	134400	475664700	27550	27550	27550	27500	34
303	20240909	134300	474728100	27550	27550	27550	27500	22
304	20240909	134200	474122050	27550	27550	27550	27450	42
305	20240909	134100	472965750	27550	27550	27550	27500	32
306	20240909	134000	472084450	27450	27500	27550	27450	22
307	20240909	133900	471479600	27550	27500	27550	27450	28
308	20240909	133800	470709550	27500	27500	27500	27450	39
309	20240909	133700	469637100	27450	27500	27500	27450	29
310	20240909	133600	468839750	27500	27500	27500	27400	18
311	20240909	133500	468345050	27500	27400	27500	27400	55
312	20240909	133400	466835550	27500	27450	27500	27450	32
313	20240909	133300	465956650	27450	27450	27500	27450	44
314	20240909	133200	464748700	27450	27400	27450	27400	20
315	20240909	133100	464199950	27450	27450	27450	27450	25
316	20240909	133000	463513700	27450	27450	27450	27350	22
317	20240909	132900	462909950	27450	27450	27450	27450	16
318	20240909	132800	462470750	27450	27400	27450	27350	14
319	20240909	132700	462086800	27450	27450	27450	27400	104
320	20240909	132600	459236000	27450	27450	27450	27450	29
321	20240909	132500	458439950	27450	27450	27450	27450	25
322	20240909	132400	457753700	27450	27400	27450	27400	153
323	20240909	132300	453559100	27400	27400	27400	27350	24
324	20240909	132200	452901600	27400	27400	27400	27400	28
325	20240909	132100	452134400	27400	27400	27400	27400	39
326	20240909	132000	451065800	27400	27400	27400	27300	25
327	20240909	131900	450381000	27400	27400	27400	27300	88
328	20240909	131800	447975450	27400	27350	27400	27350	38
329	20240909	131700	446934650	27400	27400	27400	27350	39
330	20240909	131600	445866250	27400	27400	27400	27350	45
331	20240909	131500	444633800	27400	27400	27400	27350	48
332	20240909	131400	443318750	27400	27400	27400	27400	48
333	20240909	131300	442003550	27400	27350	27400	27350	57
334	20240909	131200	440443600	27400	27400	27400	27350	35
335	20240909	131100	439484650	27400	27400	27400	27350	21
336	20240909	131000	438909350	27400	27350	27400	27300	273
337	20240909	130900	431439750	27350	27350	27350	27350	28
338	20240909	130800	430673950	27350	27200	27350	27200	1908
339	20240909	130700	378695750	27200	27150	27200	27150	38
340	20240909	130600	377662400	27200	27150	27200	27150	29
341	20240909	130500	376873950	27150	27200	27200	27150	37
342	20240909	130400	375868000	27200	27200	27200	27150	53
343	20240909	130300	374427800	27200	27200	27200	27150	28
344	20240909	130200	373666450	27200	27200	27200	27150	39
345	20240909	130100	372606550	27200	27150	27200	27150	31
346	20240909	130000	371764350	27200	27200	27200	27200	3
347	20240909	125900	371682750	27200	27150	27200	27150	4
348	20240909	125800	371574100	27200	27200	27200	27200	10
349	20240909	125700	371302100	27200	27200	27200	27200	28
350	20240909	125600	370540500	27200	27150	27200	27150	189
351	20240909	125500	365404700	27200	27200	27200	27200	7
352	20240909	125400	365214300	27150	27200	27200	27150	5
353	20240909	125300	365078450	27200	27200	27200	27150	61
354	20240909	125200	363421850	27150	27150	27150	27150	7
355	20240909	125100	363231800	27150	27150	27200	27150	239
356	20240909	125000	356741200	27150	27150	27150	27100	4
357	20240909	124900	356632700	27150	27150	27150	27150	59
358	20240909	124800	355030850	27150	27150	27150	27150	0
359	20240909	124700	355030850	27150	27150	27150	27150	25
360	20240909	124600	354352100	27150	27150	27150	27100	4
361	20240909	124500	354243600	27150	27150	27150	27150	1
362	20240909	124400	354216450	27100	27100	27100	27100	5
363	20240909	124300	354080950	27100	27100	27100	27100	7
364	20240909	124200	353891250	27100	27100	27100	27100	14
365	20240909	124100	353511850	27150	27100	27150	27100	67
366	20240909	124000	351695300	27100	27100	27100	27100	0
367	20240909	123900	351695300	27100	27100	27100	27100	3
368	20240909	123800	351614000	27100	27100	27100	27100	2
369	20240909	123700	351559800	27100	27100	27100	27100	0
370	20240909	123600	351559800	27100	27100	27100	27100	3
371	20240909	123500	351478500	27100	27100	27100	27100	1
372	20240909	123400	351451400	27050	27050	27050	27050	3
373	20240909	123300	351370250	27100	27100	27100	27100	0
374	20240909	123200	351370250	27100	27050	27100	27050	12
375	20240909	123100	351045100	27050	27050	27050	27050	0
376	20240909	123000	351045100	27050	27050	27050	27050	5
377	20240909	122900	350909850	27150	27000	27150	27000	7
378	20240909	122800	350720450	27100	27000	27100	27000	7
379	20240909	122700	350531350	27000	27100	27100	27000	8
380	20240909	122600	350315250	27000	27050	27100	27000	18
381	20240909	122500	349827850	27100	27050	27100	27000	242
382	20240909	122400	343290150	27000	27050	27050	27000	6
383	20240909	122300	343128050	27100	27050	27100	27000	5
384	20240909	122200	342992900	27000	27000	27050	27000	10
385	20240909	122100	342722750	27000	27000	27050	27000	11
386	20240909	122000	342425650	27000	27000	27000	27000	5
387	20240909	121900	342290650	27000	27100	27100	27000	18
388	20240909	121800	341803550	27000	27050	27050	27000	6
389	20240909	121700	341641400	27100	27100	27100	27050	6
390	20240909	121600	341479000	27000	27100	27100	27000	21
391	20240909	121500	340910350	27150	27000	27150	27000	10
392	20240909	121400	340640000	27000	27100	27100	27000	4
393	20240909	121300	340531900	27050	27050	27050	27000	9
394	20240909	121200	340288700	27000	27150	27150	27000	8
395	20240909	121100	340072400	27050	27050	27150	27050	7
396	20240909	121000	339882950	27050	27000	27050	27000	6
397	20240909	120900	339720850	27000	27100	27150	27000	8
398	20240909	120800	339504450	27000	27000	27100	27000	8
399	20240909	120700	339288350	27000	27100	27150	27000	62
400	20240909	120600	337605900	27000	27000	27100	27000	7
401	20240909	120500	337416800	27100	27050	27100	27000	23
402	20240909	120400	336795200	27100	27000	27100	27000	6
403	20240909	120300	336633100	27000	27100	27100	27000	8
404	20240909	120200	336417000	27000	27000	27100	27000	8
405	20240909	120100	336200800	27000	27050	27050	27000	5
406	20240909	120000	336065700	27000	27000	27000	27000	4
407	20240909	115900	335957700	27100	27100	27100	27100	7
408	20240909	115800	335768000	27150	27100	27150	27100	66
409	20240909	115700	333979350	27100	27050	27100	27050	13
410	20240909	115600	333627150	27100	27100	27100	27100	0
411	20240909	115500	333627150	27100	27100	27100	27100	3
412	20240909	115400	333545850	27100	27100	27100	27100	4
413	20240909	115300	333437450	27100	27050	27100	27000	130
414	20240909	115200	329924400	27050	27100	27100	27050	63
415	20240909	115100	328217200	27100	27100	27100	27100	1
416	20240909	115000	328190100	27100	27100	27100	27100	1
417	20240909	114900	328163000	27050	27050	27050	27050	9
418	20240909	114800	327919550	27050	27100	27100	27050	25
419	20240909	114700	327242100	27100	27100	27100	27100	2
420	20240909	114600	327187900	27100	27100	27100	27100	2
421	20240909	114500	327133700	27100	27100	27100	27100	1
422	20240909	114400	327106600	27100	27100	27100	27050	4
423	20240909	114300	326998300	27100	27100	27100	27100	0
424	20240909	114200	326998300	27100	27100	27100	27000	291
425	20240909	114100	319130000	27100	27100	27100	27100	30
426	20240909	114000	318317000	27100	27050	27100	27050	10
427	20240909	113900	318046200	27100	27100	27100	27100	1
428	20240909	113800	318019100	27100	27100	27100	27100	1
429	20240909	113700	317992000	27100	27100	27100	27100	2
430	20240909	113600	317937800	27100	27100	27100	27050	395
431	20240909	113500	307233400	27150	27150	27150	27150	6
432	20240909	113400	307070500	27150	27150	27150	27150	0
433	20240909	113300	307070500	27150	27150	27150	27150	1
434	20240909	113200	307043350	27150	27100	27150	27100	4
435	20240909	113100	306934900	27150	27150	27150	27150	2
436	20240909	113000	306880600	27150	27150	27150	27150	2
437	20240909	112900	306826300	27150	27150	27150	27150	0
438	20240909	112800	306826300	27150	27100	27150	27100	9
439	20240909	112700	306582050	27150	27150	27150	27150	0
440	20240909	112600	306582050	27150	27150	27150	27150	1
441	20240909	112500	306554900	27150	27150	27150	27150	1
442	20240909	112400	306527750	27150	27100	27150	27100	5
443	20240909	112300	306392100	27150	27150	27150	27150	27
444	20240909	112200	305659050	27100	27100	27150	27100	211
445	20240909	112100	299940900	27150	27150	27150	27150	6
446	20240909	112000	299778000	27150	27150	27150	27100	5
447	20240909	111900	299642300	27200	27200	27200	27200	1
448	20240909	111800	299615100	27200	27200	27200	27200	1
449	20240909	111700	299587900	27200	27200	27200	27200	1
450	20240909	111600	299560700	27200	27150	27200	27150	2
451	20240909	111500	299506350	27150	27200	27200	27150	2
452	20240909	111400	299452000	27200	27200	27200	27200	4
453	20240909	111300	299343200	27200	27200	27200	27200	1
454	20240909	111200	299316000	27200	27200	27200	27200	0
455	20240909	111100	299316000	27200	27200	27200	27150	6
456	20240909	111000	299152950	27200	27200	27200	27200	0
457	20240909	110900	299152950	27200	27150	27200	27150	88
458	20240909	110800	296763500	27150	27200	27250	27150	19
459	20240909	110700	296246650	27200	27200	27200	27150	27
460	20240909	110600	295512350	27250	27250	27250	27250	13
461	20240909	110500	295158100	27250	27250	27250	27250	79
462	20240909	110400	293005350	27250	27250	27250	27250	7
463	20240909	110300	292814600	27200	27250	27250	27200	72
464	20240909	110200	290852700	27250	27250	27250	27250	2
465	20240909	110100	290798200	27250	27200	27250	27200	41
466	20240909	110000	289681950	27200	27200	27200	27200	2
467	20240909	105900	289627550	27200	27200	27200	27200	8
468	20240909	105800	289409950	27250	27200	27250	27200	92
469	20240909	105700	286903750	27200	27250	27250	27200	71
470	20240909	105600	284972500	27250	27250	27250	27250	2
471	20240909	105500	284918000	27200	27150	27250	27150	23
472	20240909	105400	284292450	27200	27200	27250	27200	79
473	20240909	105300	282142950	27200	27200	27200	27200	2
474	20240909	105200	282088550	27200	27200	27200	27200	150
475	20240909	105100	278008550	27200	27200	27200	27200	5
476	20240909	105000	277872550	27150	27200	27200	27150	151
477	20240909	104900	273765450	27200	27150	27200	27150	6
478	20240909	104800	273602500	27150	27150	27200	27150	23
479	20240909	104700	272978000	27150	27150	27150	27150	5
480	20240909	104600	272842250	27100	27100	27100	27100	2
481	20240909	104500	272788050	27150	27150	27150	27100	15
482	20240909	104400	272380950	27150	27150	27150	27150	13
483	20240909	104300	272028000	27150	27150	27150	27150	10
484	20240909	104200	271756500	27150	27150	27150	27100	31
485	20240909	104100	270914950	27150	27150	27150	27150	1
486	20240909	104000	270887800	27150	27100	27150	27100	146
487	20240909	103900	266929400	27150	27100	27150	27100	8
488	20240909	103800	266712250	27150	27100	27150	27100	95
489	20240909	103700	264133150	27150	27150	27150	27150	47
490	20240909	103600	262857100	27150	27100	27150	27100	47
491	20240909	103500	261582050	27050	27050	27050	27050	76
492	20240909	103400	259526250	27050	27050	27050	27000	179
493	20240909	103300	254685650	27050	27050	27050	27050	353
494	20240909	103200	245137000	27000	27000	27000	27000	1
495	20240909	103100	245110000	27000	27050	27050	26950	558
496	20240909	103000	230069950	27050	27000	27050	27000	84
497	20240909	102900	227797850	27050	27050	27050	27050	369
498	20240909	102800	217816400	27050	27050	27050	27050	0
499	20240909	102700	217816400	27050	27050	27050	27050	38
500	20240909	102600	216788500	27050	27000	27050	27000	5
501	20240909	102500	216653450	27050	27050	27050	27050	3
502	20240909	102400	216572300	27050	27050	27050	27050	0
503	20240909	102300	216572300	27050	27050	27050	27050	13
504	20240909	102200	216220650	27050	27000	27050	27000	18
505	20240909	102100	215733900	27050	27050	27050	27050	1
506	20240909	102000	215706850	27050	27050	27050	27000	5
507	20240909	101900	215571650	27000	27000	27000	27000	17
508	20240909	101800	215112650	27050	27050	27050	27050	2
509	20240909	101700	215058550	27050	27050	27050	27000	36
510	20240909	101600	214085050	27050	27050	27050	27050	1
511	20240909	101500	214058000	27050	27050	27050	27050	0
512	20240909	101400	214058000	27050	27000	27050	27000	7
513	20240909	101300	213868900	27050	27050	27050	27000	10
514	20240909	101200	213598500	27050	27000	27050	27000	6
515	20240909	101100	213436450	27050	27050	27050	27050	4
516	20240909	101000	213328250	27050	27050	27050	27050	8
517	20240909	100900	213111850	27050	27000	27050	27000	22
518	20240909	100800	212517000	27000	27000	27000	27000	0
519	20240909	100700	212517000	27000	27000	27000	27000	5
520	20240909	100600	212382000	27000	27000	27000	27000	16
521	20240909	100500	211950000	26950	27000	27000	26950	52
522	20240909	100400	210546100	27000	27000	27000	27000	214
523	20240909	100300	204768100	26950	27000	27000	26950	66
524	20240909	100200	202989300	27000	27000	27000	27000	3
525	20240909	100100	202908300	27000	26950	27000	26950	4
526	20240909	100000	202800450	27000	27000	27000	27000	34
527	20240909	095900	201882450	27000	27000	27000	27000	178
528	20240909	095800	197076450	27000	27000	27000	27000	279
529	20240909	095700	189543450	26950	26950	26950	26950	2
530	20240909	095600	189489550	26950	26950	26950	26950	1
531	20240909	095500	189462600	26950	26950	26950	26950	0
532	20240909	095400	189462600	26950	27000	27000	26950	75
533	20240909	095300	187438550	27000	27050	27100	27000	379
534	20240909	095200	177196000	27100	27000	27100	27000	30
535	20240909	095100	176384650	27000	27000	27000	27000	4
536	20240909	095000	176276650	27050	27050	27050	27050	1
537	20240909	094900	176249600	27050	26950	27050	26950	3
538	20240909	094800	176168650	27000	27000	27000	27000	0
539	20240909	094700	176168650	27000	27000	27000	27000	0
540	20240909	094600	176168650	27000	27000	27000	27000	429
541	20240909	094500	164585650	27000	27000	27000	27000	178
542	20240909	094400	159779650	27000	27000	27000	27000	3
543	20240909	094300	159698650	27050	27050	27050	27050	187
544	20240909	094200	154640300	27050	27050	27050	27050	130
545	20240909	094100	151123800	27100	27100	27100	27100	21
546	20240909	094000	150554700	27100	27100	27100	27100	1
547	20240909	093900	150527600	27100	27100	27100	27100	2
548	20240909	093800	150473400	27100	27100	27100	27100	1
549	20240909	093700	150446300	27000	27100	27100	27000	25
550	20240909	093600	149769800	27150	27050	27150	26950	41
551	20240909	093500	148657950	27050	27050	27050	27050	1
552	20240909	093400	148630900	27150	27050	27150	27050	107
553	20240909	093300	145734550	27100	27100	27100	27000	377
554	20240909	093200	135535000	27100	27100	27100	27100	5
555	20240909	093100	135399500	27100	27100	27150	27100	443
556	20240909	093000	123392850	27100	27100	27100	27100	1
557	20240909	092900	123365750	27000	27000	27000	27000	0
558	20240909	092800	123365750	27000	27000	27050	27000	145
559	20240909	092700	119445200	27000	26950	27000	26950	26
560	20240909	092600	118743350	27000	26950	27000	26950	214
561	20240909	092500	112965450	26850	26850	26850	26850	0
562	20240909	092400	112965450	26850	26900	26900	26850	90
563	20240909	092300	110546400	26900	26900	26900	26900	0
564	20240909	092200	110546400	26900	26900	26900	26900	1
565	20240909	092100	110519500	26900	26950	26950	26900	121
566	20240909	092000	107264550	27000	27000	27000	27000	0
567	20240909	091900	107264550	27000	27000	27000	27000	1
568	20240909	091800	107237550	26950	26900	26950	26900	318
569	20240909	091700	98669250	26900	26900	26900	26900	0
570	20240909	091600	98669250	26900	26800	26900	26750	360
571	20240909	091500	89030650	26850	26850	26850	26850	39
572	20240909	091400	87983500	26900	26900	26900	26900	17
573	20240909	091300	87526200	26900	26900	26950	26900	516
574	20240909	091200	73644400	26900	26850	26900	26850	205
575	20240909	091100	68132250	26900	26900	26900	26900	9
576	20240909	091000	67890150	26900	26900	26900	26900	21
577	20240909	090900	67325250	26900	26850	26900	26850	87
578	20240909	090800	64985750	26900	26650	26900	26650	391
579	20240909	090700	54556050	26700	26600	26700	26600	34
580	20240909	090600	53649250	26600	26550	26600	26550	132
581	20240909	090500	50143100	26550	26600	26600	26550	157
582	20240909	090400	45971000	26650	26650	26650	26650	171
583	20240909	090300	41413850	26950	26750	26950	26600	938
584	20240909	090200	16403900	26800	26800	26800	26800	7
585	20240909	090100	16216300	26850	26700	26850	26700	377
586	20240909	090000	6142350	26850	26700	26850	26700	230