KissMeData/005090/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184400	401895250	27100	27100	27100	27100	470
3	20240910	184300	401895250	27100	27100	27100	27100	0
4	20240910	184200	401895250	27100	27100	27100	27100	0
5	20240910	184100	401895250	27100	27100	27100	27100	0
6	20240910	184000	401895250	27100	27100	27100	27100	0
7	20240910	183900	401895250	27100	27100	27100	27100	0
8	20240910	183800	401895250	27100	27100	27100	27100	0
9	20240910	183700	401895250	27100	27100	27100	27100	0
10	20240910	183600	401895250	27100	27100	27100	27100	0
11	20240910	183500	401895250	27100	27100	27100	27100	0
12	20240910	183400	401895250	27100	27100	27100	27100	0
13	20240910	183300	401895250	27100	27100	27100	27100	0
14	20240910	183200	401895250	27100	27100	27100	27100	0
15	20240910	183100	401895250	27100	27100	27100	27100	0
16	20240910	183000	401895250	27100	27100	27100	27100	0
17	20240910	182900	401895250	27100	27100	27100	27100	0
18	20240910	182800	401895250	27100	27100	27100	27100	0
19	20240910	182700	401895250	27100	27100	27100	27100	0
20	20240910	182600	401895250	27100	27100	27100	27100	0
21	20240910	182500	401895250	27100	27100	27100	27100	0
22	20240910	182400	401895250	27100	27100	27100	27100	0
23	20240910	182300	401895250	27100	27100	27100	27100	0
24	20240910	182200	401895250	27100	27100	27100	27100	0
25	20240910	182100	401895250	27100	27100	27100	27100	0
26	20240910	182000	401895250	27100	27100	27100	27100	0
27	20240910	181900	401895250	27100	27100	27100	27100	0
28	20240910	181800	401895250	27100	27100	27100	27100	0
29	20240910	181700	401895250	27100	27100	27100	27100	0
30	20240910	181600	401895250	27100	27100	27100	27100	0
31	20240910	181500	401895250	27100	27100	27100	27100	0
32	20240910	181400	401895250	27100	27100	27100	27100	470
33	20240910	181300	401895250	27100	27100	27100	27100	0
34	20240910	181200	401895250	27100	27100	27100	27100	0
35	20240910	181100	401895250	27100	27100	27100	27100	0
36	20240910	181000	401895250	27100	27100	27100	27100	0
37	20240910	180900	401895250	27100	27100	27100	27100	0
38	20240910	180800	401895250	27100	27100	27100	27100	0
39	20240910	180700	401895250	27100	27100	27100	27100	0
40	20240910	180600	401895250	27100	27100	27100	27100	0
41	20240910	180500	401895250	27100	27100	27100	27100	0
42	20240910	180400	401895250	27100	27100	27100	27100	0
43	20240910	180300	401895250	27100	27100	27100	27100	0
44	20240910	180200	401895250	27100	27100	27100	27100	0
45	20240910	180100	401895250	27100	27100	27100	27100	0
46	20240910	180000	401895250	27100	27100	27100	27100	0
47	20240910	175900	401895250	27100	27100	27100	27100	0
48	20240910	175800	401895250	27100	27100	27100	27100	0
49	20240910	175700	401895250	27100	27100	27100	27100	0
50	20240910	175600	401895250	27100	27100	27100	27100	0
51	20240910	175500	401895250	27100	27100	27100	27100	0
52	20240910	175400	401895250	27100	27100	27100	27100	0
53	20240910	175300	401895250	27100	27100	27100	27100	0
54	20240910	175200	401895250	27100	27100	27100	27100	0
55	20240910	175100	401895250	27100	27100	27100	27100	0
56	20240910	175000	401895250	27100	27100	27100	27100	0
57	20240910	174900	401895250	27100	27100	27100	27100	0
58	20240910	174800	401895250	27100	27100	27100	27100	0
59	20240910	174700	401895250	27100	27100	27100	27100	0
60	20240910	174600	401895250	27100	27100	27100	27100	0
61	20240910	174500	401895250	27100	27100	27100	27100	0
62	20240910	174400	401895250	27100	27100	27100	27100	470
63	20240910	174300	401895250	27100	27100	27100	27100	0
64	20240910	174200	401895250	27100	27100	27100	27100	0
65	20240910	174100	401895250	27100	27100	27100	27100	0
66	20240910	174000	401895250	27100	27100	27100	27100	0
67	20240910	173900	401895250	27100	27100	27100	27100	0
68	20240910	173800	401895250	27100	27100	27100	27100	0
69	20240910	173700	401895250	27100	27100	27100	27100	0
70	20240910	173600	401895250	27100	27100	27100	27100	0
71	20240910	173500	401895250	27100	27100	27100	27100	0
72	20240910	173400	401895250	27100	27100	27100	27100	0
73	20240910	173300	401895250	27100	27100	27100	27100	0
74	20240910	173200	401895250	27100	27100	27100	27100	0
75	20240910	173100	401895250	27100	27100	27100	27100	0
76	20240910	173000	401895250	27100	27100	27100	27100	0
77	20240910	172900	401895250	27100	27100	27100	27100	0
78	20240910	172800	401895250	27100	27100	27100	27100	0
79	20240910	172700	401895250	27100	27100	27100	27100	0
80	20240910	172600	401895250	27100	27100	27100	27100	0
81	20240910	172500	401895250	27100	27100	27100	27100	0
82	20240910	172400	401895250	27100	27100	27100	27100	0
83	20240910	172300	401895250	27100	27100	27100	27100	0
84	20240910	172200	401895250	27100	27100	27100	27100	0
85	20240910	172100	401895250	27100	27100	27100	27100	0
86	20240910	172000	401895250	27100	27100	27100	27100	0
87	20240910	171900	401895250	27100	27100	27100	27100	0
88	20240910	171800	401895250	27100	27100	27100	27100	0
89	20240910	171700	401895250	27100	27100	27100	27100	0
90	20240910	171600	401895250	27100	27100	27100	27100	0
91	20240910	171500	401895250	27100	27100	27100	27100	0
92	20240910	171400	401895250	27100	27100	27100	27100	470
93	20240910	171300	401895250	27100	27100	27100	27100	0
94	20240910	171200	401895250	27100	27100	27100	27100	0
95	20240910	171100	401895250	27100	27100	27100	27100	0
96	20240910	171000	401895250	27100	27100	27100	27100	0
97	20240910	170900	401895250	27100	27100	27100	27100	0
98	20240910	170800	401895250	27100	27100	27100	27100	0
99	20240910	170700	401895250	27100	27100	27100	27100	0
100	20240910	170600	401895250	27100	27100	27100	27100	0
101	20240910	170500	401895250	27100	27100	27100	27100	0
102	20240910	170400	401895250	27100	27100	27100	27100	0
103	20240910	170300	401895250	27100	27100	27100	27100	0
104	20240910	170200	401895250	27100	27100	27100	27100	0
105	20240910	170100	401895250	27100	27100	27100	27100	0
106	20240910	170000	401895250	27100	27100	27100	27100	0
107	20240910	165900	401895250	27100	27100	27100	27100	0
108	20240910	165800	401895250	27100	27100	27100	27100	0
109	20240910	165700	401895250	27100	27100	27100	27100	0
110	20240910	165600	401895250	27100	27100	27100	27100	0
111	20240910	165500	401895250	27100	27100	27100	27100	0
112	20240910	165400	401895250	27100	27100	27100	27100	0
113	20240910	165300	401895250	27100	27100	27100	27100	0
114	20240910	165200	401895250	27100	27100	27100	27100	0
115	20240910	165100	401895250	27100	27100	27100	27100	0
116	20240910	165000	401895250	27100	27100	27100	27100	0
117	20240910	164900	401895250	27100	27100	27100	27100	0
118	20240910	164800	401895250	27100	27100	27100	27100	0
119	20240910	164700	401895250	27100	27100	27100	27100	0
120	20240910	164600	401895250	27100	27100	27100	27100	0
121	20240910	164500	401895250	27100	27100	27100	27100	0
122	20240910	164400	401895250	27100	27100	27100	27100	470
123	20240910	164300	401895250	27100	27100	27100	27100	0
124	20240910	164200	401895250	27100	27100	27100	27100	0
125	20240910	164100	401895250	27100	27100	27100	27100	0
126	20240910	164000	401895250	27100	27100	27100	27100	0
127	20240910	163900	401895250	27100	27100	27100	27100	0
128	20240910	163800	401895250	27100	27100	27100	27100	0
129	20240910	163700	401895250	27100	27100	27100	27100	0
130	20240910	163600	401895250	27100	27100	27100	27100	0
131	20240910	163500	401895250	27100	27100	27100	27100	0
132	20240910	163400	401895250	27100	27100	27100	27100	0
133	20240910	163300	401895250	27100	27100	27100	27100	0
134	20240910	163200	401895250	27100	27100	27100	27100	0
135	20240910	163100	401895250	27100	27100	27100	27100	0
136	20240910	163000	401895250	27100	27100	27100	27100	0
137	20240910	162900	401895250	27100	27100	27100	27100	0
138	20240910	162800	401895250	27100	27100	27100	27100	0
139	20240910	162700	401895250	27100	27100	27100	27100	0
140	20240910	162600	401895250	27100	27100	27100	27100	0
141	20240910	162500	401895250	27100	27100	27100	27100	0
142	20240910	162400	401895250	27100	27100	27100	27100	0
143	20240910	162300	401895250	27100	27100	27100	27100	0
144	20240910	162200	401895250	27100	27100	27100	27100	0
145	20240910	162100	401895250	27100	27100	27100	27100	0
146	20240910	162000	401895250	27100	27100	27100	27100	0
147	20240910	161900	401895250	27100	27100	27100	27100	0
148	20240910	161800	401895250	27100	27100	27100	27100	0
149	20240910	161700	401895250	27100	27100	27100	27100	0
150	20240910	161600	401895250	27100	27100	27100	27100	0
151	20240910	161500	401895250	27100	27100	27100	27100	0
152	20240910	161400	401895250	27100	27100	27100	27100	470
153	20240910	161300	401895250	27100	27100	27100	27100	0
154	20240910	161200	401895250	27100	27100	27100	27100	0
155	20240910	161100	401895250	27100	27100	27100	27100	0
156	20240910	161000	401895250	27100	27100	27100	27100	0
157	20240910	160900	401895250	27100	27100	27100	27100	0
158	20240910	160800	401895250	27100	27100	27100	27100	0
159	20240910	160700	401895250	27100	27100	27100	27100	0
160	20240910	160600	401895250	27100	27100	27100	27100	0
161	20240910	160500	401895250	27100	27100	27100	27100	0
162	20240910	160400	401895250	27100	27100	27100	27100	0
163	20240910	160300	401895250	27100	27100	27100	27100	0
164	20240910	160200	401895250	27100	27100	27100	27100	0
165	20240910	160100	401895250	27100	27100	27100	27100	0
166	20240910	160000	401895250	27100	27100	27100	27100	0
167	20240910	155900	401895250	27100	27100	27100	27100	0
168	20240910	155800	401895250	27100	27100	27100	27100	0
169	20240910	155700	401895250	27100	27100	27100	27100	0
170	20240910	155600	401895250	27100	27100	27100	27100	0
171	20240910	155500	401895250	27100	27100	27100	27100	0
172	20240910	155400	401895250	27100	27100	27100	27100	0
173	20240910	155300	401895250	27100	27100	27100	27100	0
174	20240910	155200	401895250	27100	27100	27100	27100	0
175	20240910	155100	401895250	27100	27100	27100	27100	0
176	20240910	155000	401895250	27100	27100	27100	27100	0
177	20240910	154900	401895250	27100	27100	27100	27100	0
178	20240910	154800	401895250	27100	27100	27100	27100	0
179	20240910	154700	401895250	27100	27100	27100	27100	0
180	20240910	154600	401895250	27100	27100	27100	27100	0
181	20240910	154500	401895250	27100	27100	27100	27100	0
182	20240910	154400	401895250	27100	27100	27100	27100	470
183	20240910	154300	401895250	27100	27100	27100	27100	0
184	20240910	154200	401895250	27100	27100	27100	27100	0
185	20240910	154100	401895250	27100	27100	27100	27100	0
186	20240910	154000	401895250	27100	27100	27100	27100	0
187	20240910	153900	401895250	27100	27100	27100	27100	0
188	20240910	153800	401895250	27100	27100	27100	27100	0
189	20240910	153700	401895250	27100	27100	27100	27100	0
190	20240910	153600	401895250	27100	27100	27100	27100	0
191	20240910	153500	401895250	27100	27100	27100	27100	0
192	20240910	153400	401895250	27100	27100	27100	27100	0
193	20240910	153300	401895250	27100	27100	27100	27100	0
194	20240910	153200	401895250	27100	27100	27100	27100	0
195	20240910	153100	401895250	27100	27100	27100	27100	0
196	20240910	153000	401895250	27100	27100	27100	27100	470
197	20240910	152900	389158250	27150	27150	27150	27150	0
198	20240910	152800	389158250	27150	27150	27150	27150	0
199	20240910	152700	389158250	27150	27150	27150	27150	0
200	20240910	152600	389158250	27150	27150	27150	27150	0
201	20240910	152500	389158250	27150	27150	27150	27150	0
202	20240910	152400	389158250	27150	27150	27150	27150	0
203	20240910	152300	389158250	27150	27150	27150	27150	0
204	20240910	152200	389158250	27150	27150	27150	27150	0
205	20240910	152100	389158250	27150	27150	27150	27150	0
206	20240910	152000	389158250	27150	27150	27150	27150	0
207	20240910	151900	389158250	27150	27200	27250	27150	131
208	20240910	151800	385594900	27200	27200	27200	27200	15
209	20240910	151700	385186900	27200	27200	27200	27200	20
210	20240910	151600	384642900	27250	27250	27250	27250	3
211	20240910	151500	384561150	27250	27250	27250	27150	275
212	20240910	151400	377087400	27250	27250	27250	27250	0
213	20240910	151300	377087400	27250	27250	27250	27250	7
214	20240910	151200	376896650	27250	27250	27250	27250	1
215	20240910	151100	376869400	27250	27200	27250	27200	2
216	20240910	151000	376814950	27250	27250	27250	27250	1
217	20240910	150900	376787700	27250	27250	27250	27250	0
218	20240910	150800	376787700	27250	27250	27250	27250	1
219	20240910	150700	376760450	27250	27250	27250	27200	23
220	20240910	150600	376134350	27300	27200	27300	27150	254
221	20240910	150500	369230850	27200	27200	27200	27200	0
222	20240910	150400	369230850	27200	27200	27200	27200	22
223	20240910	150300	368632450	27200	27200	27200	27200	0
224	20240910	150200	368632450	27200	27250	27250	27150	96
225	20240910	150100	366023000	27200	27200	27200	27200	1
226	20240910	150000	365995800	27200	27200	27300	27200	410
227	20240910	145900	354839800	27300	27300	27300	27300	0
228	20240910	145800	354839800	27300	27300	27300	27300	0
229	20240910	145700	354839800	27300	27300	27300	27300	0
230	20240910	145600	354839800	27300	27250	27300	27200	255
231	20240910	145500	347899650	27250	27250	27250	27250	0
232	20240910	145400	347899650	27250	27200	27250	27200	93
233	20240910	145300	345368900	27300	27300	27300	27300	0
234	20240910	145200	345368900	27300	27300	27300	27300	1
235	20240910	145100	345341600	27300	27250	27300	27250	2
236	20240910	145000	345287050	27300	27300	27300	27300	21
237	20240910	144900	344713750	27300	27300	27300	27300	12
238	20240910	144800	344386150	27300	27250	27300	27250	89
239	20240910	144700	341959700	27250	27250	27250	27250	12
240	20240910	144600	341632700	27250	27250	27250	27250	0
241	20240910	144500	341632700	27250	27250	27250	27250	15
242	20240910	144400	341223950	27250	27250	27250	27250	0
243	20240910	144300	341223950	27250	27250	27250	27250	0
244	20240910	144200	341223950	27250	27250	27250	27250	55
245	20240910	144100	339725200	27250	27250	27250	27250	0
246	20240910	144000	339725200	27250	27250	27250	27250	1
247	20240910	143900	339697950	27250	27250	27250	27250	0
248	20240910	143800	339697950	27250	27250	27250	27250	0
249	20240910	143700	339697950	27250	27250	27250	27250	20
250	20240910	143600	339152950	27250	27250	27250	27250	15
251	20240910	143500	338744200	27250	27250	27250	27200	151
252	20240910	143400	334636600	27300	27300	27300	27300	22
253	20240910	143300	334036000	27300	27300	27300	27300	0
254	20240910	143200	334036000	27300	27300	27300	27300	0
255	20240910	143100	334036000	27300	27300	27300	27300	0
256	20240910	143000	334036000	27300	27200	27300	27200	49
257	20240910	142900	332698850	27300	27250	27300	27250	15
258	20240910	142800	332289950	27250	27250	27300	27250	6
259	20240910	142700	332126400	27200	27250	27250	27200	227
260	20240910	142600	325951050	27300	27300	27300	27300	0
261	20240910	142500	325951050	27300	27250	27300	27250	4
262	20240910	142400	325842000	27200	27200	27200	27200	1
263	20240910	142300	325814800	27300	27300	27300	27300	0
264	20240910	142200	325814800	27300	27300	27300	27300	0
265	20240910	142100	325814800	27300	27300	27300	27300	0
266	20240910	142000	325814800	27300	27300	27300	27200	1470
267	20240910	141900	285741800	27350	27350	27350	27350	1
268	20240910	141800	285714450	27300	27300	27300	27300	0
269	20240910	141700	285714450	27300	27300	27300	27300	3
270	20240910	141600	285632550	27300	27300	27300	27300	0
271	20240910	141500	285632550	27300	27300	27300	27300	2
272	20240910	141400	285577950	27350	27350	27350	27350	7
273	20240910	141300	285386500	27350	27350	27400	27350	85
274	20240910	141200	283061500	27350	27350	27350	27350	0
275	20240910	141100	283061500	27350	27350	27350	27350	2
276	20240910	141000	283006800	27400	27400	27400	27400	3
277	20240910	140900	282924600	27400	27400	27400	27400	1
278	20240910	140800	282897200	27400	27400	27400	27400	0
279	20240910	140700	282897200	27400	27350	27400	27350	162
280	20240910	140600	278465150	27400	27350	27400	27350	8
281	20240910	140500	278246100	27400	27400	27400	27400	15
282	20240910	140400	277835100	27400	27400	27400	27400	4
283	20240910	140300	277725500	27350	27350	27350	27350	1
284	20240910	140200	277698150	27350	27350	27350	27350	0
285	20240910	140100	277698150	27350	27350	27350	27350	2
286	20240910	140000	277643450	27400	27400	27400	27400	2
287	20240910	135900	277588650	27400	27400	27400	27400	7
288	20240910	135800	277396850	27400	27400	27400	27400	1
289	20240910	135700	277369450	27400	27350	27400	27350	3
290	20240910	135600	277287350	27400	27400	27400	27400	0
291	20240910	135500	277287350	27400	27350	27400	27350	6
292	20240910	135400	277123000	27400	27400	27400	27400	0
293	20240910	135300	277123000	27400	27400	27400	27400	1
294	20240910	135200	277095600	27350	27350	27350	27350	2
295	20240910	135100	277040900	27400	27400	27400	27400	7
296	20240910	135000	276849100	27400	27400	27400	27400	0
297	20240910	134900	276849100	27400	27400	27400	27400	1
298	20240910	134800	276821700	27400	27400	27400	27400	1
299	20240910	134700	276794300	27350	27350	27350	27350	3
300	20240910	134600	276712250	27450	27450	27450	27450	15
301	20240910	134500	276300500	27400	27400	27400	27400	0
302	20240910	134400	276300500	27400	27400	27400	27400	0
303	20240910	134300	276300500	27400	27400	27450	27350	37
304	20240910	134200	275286200	27400	27400	27400	27400	0
305	20240910	134100	275286200	27400	27450	27500	27400	331
306	20240910	134000	266197550	27450	27450	27450	27450	9
307	20240910	133900	265950500	27400	27400	27400	27400	0
308	20240910	133800	265950500	27400	27450	27500	27400	378
309	20240910	133700	255584750	27450	27450	27450	27450	0
310	20240910	133600	255584750	27450	27450	27450	27450	1
311	20240910	133500	255557300	27450	27450	27450	27450	0
312	20240910	133400	255557300	27450	27450	27450	27450	0
313	20240910	133300	255557300	27450	27500	27500	27450	4
314	20240910	133200	255447450	27500	27500	27500	27500	26
315	20240910	133100	254732450	27500	27500	27500	27500	2
316	20240910	133000	254677450	27450	27450	27450	27450	0
317	20240910	132900	254677450	27450	27450	27450	27450	2
318	20240910	132800	254622550	27550	27550	27550	27550	5
319	20240910	132700	254484800	27550	27550	27550	27550	0
320	20240910	132600	254484800	27550	27550	27550	27550	0
321	20240910	132500	254484800	27550	27500	27550	27500	216
322	20240910	132400	248542950	27400	27400	27400	27400	2
323	20240910	132300	248488150	27500	27500	27500	27450	55
324	20240910	132200	246976800	27500	27450	27500	27450	18
325	20240910	132100	246481850	27500	27500	27500	27500	12
326	20240910	132000	246151850	27500	27500	27500	27500	13
327	20240910	131900	245794350	27400	27400	27400	27400	2
328	20240910	131800	245739550	27450	27450	27450	27450	0
329	20240910	131700	245739550	27450	27450	27450	27450	0
330	20240910	131600	245739550	27450	27450	27450	27450	12
331	20240910	131500	245410150	27450	27350	27500	27350	145
332	20240910	131400	241435700	27450	27450	27450	27450	48
333	20240910	131300	240118100	27400	27450	27450	27400	252
334	20240910	131200	233200900	27450	27450	27450	27450	6
335	20240910	131100	233036200	27350	27350	27350	27350	0
336	20240910	131000	233036200	27350	27350	27350	27350	2
337	20240910	130900	232981500	27400	27400	27400	27400	0
338	20240910	130800	232981500	27400	27400	27400	27400	0
339	20240910	130700	232981500	27400	27400	27400	27400	1
340	20240910	130600	232954100	27350	27350	27350	27350	0
341	20240910	130500	232954100	27350	27350	27350	27350	2
342	20240910	130400	232899400	27400	27400	27400	27400	0
343	20240910	130300	232899400	27400	27400	27400	27400	0
344	20240910	130200	232899400	27400	27400	27400	27400	0
345	20240910	130100	232899400	27400	27350	27400	27350	3
346	20240910	130000	232817300	27350	27450	27450	27350	2
347	20240910	125900	232762500	27400	27400	27400	27400	0
348	20240910	125800	232762500	27400	27400	27400	27400	16
349	20240910	125700	232324100	27350	27400	27400	27350	14
350	20240910	125600	231941150	27400	27350	27400	27350	4
351	20240910	125500	231831700	27450	27450	27450	27450	0
352	20240910	125400	231831700	27450	27450	27450	27450	0
353	20240910	125300	231831700	27450	27450	27450	27450	19
354	20240910	125200	231310150	27450	27450	27450	27450	0
355	20240910	125100	231310150	27450	27400	27450	27350	5
356	20240910	125000	231173200	27400	27400	27400	27400	1
357	20240910	124900	231145800	27450	27400	27450	27400	2
358	20240910	124800	231090950	27400	27400	27400	27400	12
359	20240910	124700	230762150	27400	27350	27400	27350	49
360	20240910	124600	229421600	27350	27350	27350	27300	4
361	20240910	124500	229312300	27350	27350	27350	27350	0
362	20240910	124400	229312300	27350	27350	27350	27350	2
363	20240910	124300	229257600	27350	27300	27350	27300	53
364	20240910	124200	227810100	27350	27350	27350	27350	3
365	20240910	124100	227728050	27400	27400	27400	27400	1
366	20240910	124000	227700650	27400	27400	27400	27400	0
367	20240910	123900	227700650	27400	27400	27400	27400	0
368	20240910	123800	227700650	27400	27400	27400	27400	0
369	20240910	123700	227700650	27400	27450	27450	27350	102
370	20240910	123600	224907950	27450	27400	27450	27400	353
371	20240910	123500	215232500	27400	27400	27400	27400	1
372	20240910	123400	215205100	27350	27350	27350	27350	0
373	20240910	123300	215205100	27350	27350	27350	27350	0
374	20240910	123200	215205100	27350	27350	27350	27350	2
375	20240910	123100	215150400	27400	27400	27400	27400	0
376	20240910	123000	215150400	27400	27400	27400	27400	1
377	20240910	122900	215123000	27400	27400	27400	27400	14
378	20240910	122800	214739400	27350	27350	27350	27350	2
379	20240910	122700	214684700	27400	27400	27400	27400	0
380	20240910	122600	214684700	27400	27400	27400	27400	0
381	20240910	122500	214684700	27400	27400	27400	27400	1
382	20240910	122400	214657300	27400	27400	27400	27400	0
383	20240910	122300	214657300	27400	27350	27400	27350	6
384	20240910	122200	214493050	27400	27400	27400	27400	0
385	20240910	122100	214493050	27400	27400	27400	27400	0
386	20240910	122000	214493050	27400	27400	27400	27400	1
387	20240910	121900	214465650	27350	27350	27350	27350	1
388	20240910	121800	214438300	27350	27350	27350	27350	2
389	20240910	121700	214383600	27400	27400	27400	27400	0
390	20240910	121600	214383600	27400	27400	27400	27400	0
391	20240910	121500	214383600	27400	27400	27400	27400	1
392	20240910	121400	214356200	27350	27350	27350	27350	2
393	20240910	121300	214301500	27400	27400	27400	27400	0
394	20240910	121200	214301500	27400	27400	27400	27400	0
395	20240910	121100	214301500	27400	27400	27400	27400	0
396	20240910	121000	214301500	27400	27400	27400	27400	1
397	20240910	120900	214274100	27400	27300	27400	27300	4
398	20240910	120800	214164700	27450	27450	27450	27450	0
399	20240910	120700	214164700	27450	27450	27450	27450	0
400	20240910	120600	214164700	27450	27450	27450	27450	0
401	20240910	120500	214164700	27450	27450	27450	27450	0
402	20240910	120400	214164700	27450	27350	27450	27300	169
403	20240910	120300	209539650	27350	27350	27350	27350	0
404	20240910	120200	209539650	27350	27350	27350	27350	12
405	20240910	120100	209211450	27350	27350	27350	27350	3
406	20240910	120000	209129400	27350	27350	27350	27350	2
407	20240910	115900	209074700	27300	27300	27300	27300	0
408	20240910	115800	209074700	27300	27300	27300	27300	0
409	20240910	115700	209074700	27300	27300	27300	27300	0
410	20240910	115600	209074700	27300	27300	27300	27300	0
411	20240910	115500	209074700	27300	27350	27350	27300	3
412	20240910	115400	208992750	27400	27400	27400	27400	0
413	20240910	115300	208992750	27400	27400	27400	27400	0
414	20240910	115200	208992750	27400	27400	27400	27400	0
415	20240910	115100	208992750	27400	27400	27450	27400	19
416	20240910	115000	208471500	27300	27300	27300	27300	2
417	20240910	114900	208416900	27400	27450	27450	27400	7
418	20240910	114800	208225050	27400	27400	27400	27400	0
419	20240910	114700	208225050	27400	27400	27400	27400	5
420	20240910	114600	208088050	27400	27300	27400	27300	48
421	20240910	114500	206773150	27300	27300	27300	27300	0
422	20240910	114400	206773150	27300	27300	27300	27300	0
423	20240910	114300	206773150	27300	27300	27300	27300	0
424	20240910	114200	206773150	27300	27300	27300	27300	0
425	20240910	114100	206773150	27300	27300	27300	27300	2
426	20240910	114000	206718550	27400	27400	27400	27400	0
427	20240910	113900	206718550	27400	27400	27400	27400	8
428	20240910	113800	206499350	27400	27400	27400	27400	36
429	20240910	113700	205512950	27250	27250	27250	27250	0
430	20240910	113600	205512950	27250	27350	27350	27250	26
431	20240910	113500	204802050	27350	27350	27350	27350	0
432	20240910	113400	204802050	27350	27250	27350	27250	3
433	20240910	113300	204720100	27200	27200	27200	27200	0
434	20240910	113200	204720100	27200	27200	27200	27200	2
435	20240910	113100	204665700	27300	27300	27300	27300	1
436	20240910	113000	204638400	27450	27350	27450	27250	213
437	20240910	112900	198826750	27250	27350	27350	27250	20
438	20240910	112800	198281450	27250	27250	27350	27250	47
439	20240910	112700	196998350	27250	27250	27250	27250	20
440	20240910	112600	196453350	27250	27250	27350	27250	18
441	20240910	112500	195962750	27250	27350	27350	27250	16
442	20240910	112400	195526550	27250	27300	27450	27250	166
443	20240910	112300	190989500	27350	27350	27350	27350	1
444	20240910	112200	190962150	27300	27300	27300	27300	6
445	20240910	112100	190798350	27400	27400	27400	27400	1
446	20240910	112000	190770950	27350	27350	27350	27350	0
447	20240910	111900	190770950	27350	27350	27350	27350	0
448	20240910	111800	190770950	27350	27350	27350	27350	0
449	20240910	111700	190770950	27350	27350	27350	27350	2
450	20240910	111600	190716250	27350	27350	27350	27350	0
451	20240910	111500	190716250	27350	27350	27350	27350	29
452	20240910	111400	189923100	27350	27350	27350	27350	0
453	20240910	111300	189923100	27350	27350	27350	27350	2
454	20240910	111200	189868400	27400	27400	27400	27400	1
455	20240910	111100	189841000	27400	27400	27400	27400	0
456	20240910	111000	189841000	27400	27400	27400	27400	1
457	20240910	110900	189813600	27400	27400	27400	27400	0
458	20240910	110800	189813600	27400	27400	27400	27400	2
459	20240910	110700	189758800	27450	27450	27450	27450	0
460	20240910	110600	189758800	27450	27450	27450	27450	0
461	20240910	110500	189758800	27450	27400	27450	27350	187
462	20240910	110400	184638700	27500	27450	27500	27400	170
463	20240910	110300	179974700	27450	27450	27450	27450	2
464	20240910	110200	179919800	27500	27500	27500	27500	1
465	20240910	110100	179892300	27450	27450	27450	27450	0
466	20240910	110000	179892300	27450	27450	27450	27450	0
467	20240910	105900	179892300	27450	27450	27450	27450	2
468	20240910	105800	179837400	27500	27500	27500	27500	1
469	20240910	105700	179809900	27500	27500	27500	27500	1
470	20240910	105600	179782400	27450	27450	27450	27450	0
471	20240910	105500	179782400	27450	27450	27450	27450	0
472	20240910	105400	179782400	27450	27450	27450	27450	3
473	20240910	105300	179700050	27500	27500	27500	27500	0
474	20240910	105200	179700050	27500	27500	27500	27500	177
475	20240910	105100	174832550	27500	27500	27500	27500	2
476	20240910	105000	174777550	27500	27500	27500	27500	0
477	20240910	104900	174777550	27500	27500	27500	27400	24
478	20240910	104800	174117750	27450	27450	27450	27450	0
479	20240910	104700	174117750	27450	27450	27450	27450	0
480	20240910	104600	174117750	27450	27450	27450	27450	1
481	20240910	104500	174090300	27400	27400	27400	27400	2
482	20240910	104400	174035500	27500	27500	27500	27500	1
483	20240910	104300	174008000	27500	27450	27500	27450	332
484	20240910	104200	164890900	27450	27400	27450	27400	763
485	20240910	104100	143977800	27300	27300	27300	27300	0
486	20240910	104000	143977800	27300	27400	27400	27300	38
487	20240910	103900	142937000	27350	27300	27350	27300	25
488	20240910	103800	142253750	27350	27350	27350	27350	0
489	20240910	103700	142253750	27350	27350	27350	27350	5
490	20240910	103600	142117000	27350	27350	27350	27350	45
491	20240910	103500	140886250	27250	27250	27250	27250	3
492	20240910	103400	140804500	27350	27350	27350	27350	0
493	20240910	103300	140804500	27350	27250	27350	27250	92
494	20240910	103200	138293800	27250	27300	27300	27250	68
495	20240910	103100	136437500	27350	27350	27350	27300	17
496	20240910	103000	135972650	27350	27350	27350	27350	1
497	20240910	102900	135945300	27400	27400	27400	27400	0
498	20240910	102800	135945300	27400	27400	27400	27400	11
499	20240910	102700	135643900	27400	27400	27400	27400	0
500	20240910	102600	135643900	27400	27350	27400	27350	24
501	20240910	102500	134986400	27400	27400	27450	27400	155
502	20240910	102400	130731750	27400	27400	27400	27350	40
503	20240910	102300	129637050	27450	27450	27450	27450	0
504	20240910	102200	129637050	27450	27450	27450	27450	32
505	20240910	102100	128758650	27450	27450	27450	27450	2
506	20240910	102000	128703750	27500	27450	27500	27450	11
507	20240910	101900	128401300	27500	27450	27500	27450	662
508	20240910	101800	110222950	27500	27500	27500	27500	0
509	20240910	101700	110222950	27500	27450	27500	27400	21
510	20240910	101600	109646400	27450	27450	27450	27450	0
511	20240910	101500	109646400	27450	27500	27500	27450	15
512	20240910	101400	109234600	27550	27550	27550	27550	1
513	20240910	101300	109207050	27450	27450	27450	27450	0
514	20240910	101200	109207050	27450	27450	27450	27450	13
515	20240910	101100	108850200	27450	27500	27500	27450	29
516	20240910	101000	108052800	27500	27500	27500	27500	0
517	20240910	100900	108052800	27500	27500	27500	27500	3
518	20240910	100800	107970300	27450	27450	27450	27450	2
519	20240910	100700	107915400	27450	27450	27450	27450	6
520	20240910	100600	107750700	27400	27400	27400	27400	0
521	20240910	100500	107750700	27400	27400	27400	27400	1
522	20240910	100400	107723300	27450	27450	27450	27450	0
523	20240910	100300	107723300	27450	27450	27500	27350	81
524	20240910	100200	105505350	27450	27450	27450	27450	0
525	20240910	100100	105505350	27450	27450	27450	27450	0
526	20240910	100000	105505350	27450	27450	27450	27450	8
527	20240910	095900	105285750	27500	27500	27500	27500	2
528	20240910	095800	105230750	27400	27400	27400	27400	3
529	20240910	095700	105148550	27500	27500	27500	27500	0
530	20240910	095600	105148550	27500	27500	27500	27500	0
531	20240910	095500	105148550	27500	27500	27500	27500	25
532	20240910	095400	104461050	27350	27350	27350	27350	0
533	20240910	095300	104461050	27350	27400	27400	27350	68
534	20240910	095200	102598450	27400	27400	27400	27400	0
535	20240910	095100	102598450	27400	27400	27400	27400	0
536	20240910	095000	102598450	27400	27400	27400	27400	14
537	20240910	094900	102214850	27400	27400	27400	27400	1
538	20240910	094800	102187450	27350	27350	27350	27350	2
539	20240910	094700	102132750	27300	27300	27300	27300	0
540	20240910	094600	102132750	27300	27300	27300	27300	0
541	20240910	094500	102132750	27300	27300	27300	27300	0
542	20240910	094400	102132750	27300	27400	27400	27300	11
543	20240910	094300	101832000	27300	27300	27300	27300	0
544	20240910	094200	101832000	27300	27300	27300	27300	0
545	20240910	094100	101832000	27300	27300	27300	27300	0
546	20240910	094000	101832000	27300	27400	27400	27300	65
547	20240910	093900	100051100	27400	27400	27400	27200	678
548	20240910	093800	81551500	27400	27400	27400	27400	1
549	20240910	093700	81524100	27400	27400	27400	27400	13
550	20240910	093600	81167900	27350	27350	27350	27350	0
551	20240910	093500	81167900	27350	27300	27350	27200	861
552	20240910	093400	57690050	27300	27300	27300	27300	2
553	20240910	093300	57635450	27350	27350	27350	27350	1
554	20240910	093200	57608100	27350	27350	27350	27350	23
555	20240910	093100	56979050	27350	27350	27350	27350	90
556	20240910	093000	54517550	27350	27350	27350	27350	2
557	20240910	092900	54462850	27450	27400	27450	27400	6
558	20240910	092800	54298250	27400	27400	27400	27400	2
559	20240910	092700	54243450	27350	27400	27500	27300	1102
560	20240910	092600	24080500	27400	27400	27400	27400	4
561	20240910	092500	23970900	27400	27400	27400	27400	13
562	20240910	092400	23614700	27450	27450	27450	27450	0
563	20240910	092300	23614700	27450	27400	27450	27400	5
564	20240910	092200	23477650	27400	27400	27400	27400	1
565	20240910	092100	23450250	27400	27400	27400	27400	9
566	20240910	092000	23203650	27450	27450	27450	27450	13
567	20240910	091900	22846800	27500	27500	27500	27500	0
568	20240910	091800	22846800	27500	27350	27500	27350	56
569	20240910	091700	21307300	27350	27350	27350	27350	0
570	20240910	091600	21307300	27350	27350	27350	27350	2
571	20240910	091500	21252600	27500	27300	27500	27300	247
572	20240910	091400	14493100	27350	27350	27350	27350	30
573	20240910	091300	13672600	27350	27450	27500	27350	96
574	20240910	091200	11046600	27500	27350	27500	27350	4
575	20240910	091100	10937050	27350	27350	27500	27350	97
576	20240910	091000	8278700	27350	27350	27350	27350	0
577	20240910	090900	8278700	27350	27350	27350	27350	0
578	20240910	090800	8278700	27350	27350	27350	27350	3
579	20240910	090700	8196650	27350	27350	27350	27350	0
580	20240910	090600	8196650	27350	27350	27350	27350	6
581	20240910	090500	8032550	27350	27350	27350	27350	8
582	20240910	090400	7813750	27350	27350	27350	27350	0
583	20240910	090300	7813750	27350	27350	27350	27350	0
584	20240910	090200	7813750	27350	27350	27350	27350	107
585	20240910	090100	4887300	27500	27500	27500	27500	3
586	20240910	090000	4804800	27300	27300	27300	27300	176