KissMeData/005090/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184400	515018100	27400	27400	27400	27400	326
3	20240912	184300	515018100	27400	27400	27400	27400	0
4	20240912	184200	515018100	27400	27400	27400	27400	0
5	20240912	184100	515018100	27400	27400	27400	27400	0
6	20240912	184000	515018100	27400	27400	27400	27400	0
7	20240912	183900	515018100	27400	27400	27400	27400	0
8	20240912	183800	515018100	27400	27400	27400	27400	0
9	20240912	183700	515018100	27400	27400	27400	27400	0
10	20240912	183600	515018100	27400	27400	27400	27400	0
11	20240912	183500	515018100	27400	27400	27400	27400	0
12	20240912	183400	515018100	27400	27400	27400	27400	0
13	20240912	183300	515018100	27400	27400	27400	27400	0
14	20240912	183200	515018100	27400	27400	27400	27400	0
15	20240912	183100	515018100	27400	27400	27400	27400	0
16	20240912	183000	515018100	27400	27400	27400	27400	0
17	20240912	182900	515018100	27400	27400	27400	27400	0
18	20240912	182800	515018100	27400	27400	27400	27400	0
19	20240912	182700	515018100	27400	27400	27400	27400	0
20	20240912	182600	515018100	27400	27400	27400	27400	0
21	20240912	182500	515018100	27400	27400	27400	27400	0
22	20240912	182400	515018100	27400	27400	27400	27400	0
23	20240912	182300	515018100	27400	27400	27400	27400	0
24	20240912	182200	515018100	27400	27400	27400	27400	0
25	20240912	182100	515018100	27400	27400	27400	27400	0
26	20240912	182000	515018100	27400	27400	27400	27400	0
27	20240912	181900	515018100	27400	27400	27400	27400	0
28	20240912	181800	515018100	27400	27400	27400	27400	0
29	20240912	181700	515018100	27400	27400	27400	27400	0
30	20240912	181600	515018100	27400	27400	27400	27400	0
31	20240912	181500	515018100	27400	27400	27400	27400	0
32	20240912	181400	515018100	27400	27400	27400	27400	326
33	20240912	181300	515018100	27400	27400	27400	27400	0
34	20240912	181200	515018100	27400	27400	27400	27400	0
35	20240912	181100	515018100	27400	27400	27400	27400	0
36	20240912	181000	515018100	27400	27400	27400	27400	0
37	20240912	180900	515018100	27400	27400	27400	27400	0
38	20240912	180800	515018100	27400	27400	27400	27400	0
39	20240912	180700	515018100	27400	27400	27400	27400	0
40	20240912	180600	515018100	27400	27400	27400	27400	0
41	20240912	180500	515018100	27400	27400	27400	27400	0
42	20240912	180400	515018100	27400	27400	27400	27400	0
43	20240912	180300	515018100	27400	27400	27400	27400	0
44	20240912	180200	515018100	27400	27400	27400	27400	0
45	20240912	180100	515018100	27400	27400	27400	27400	0
46	20240912	180000	515018100	27400	27400	27400	27400	0
47	20240912	175900	515018100	27400	27400	27400	27400	0
48	20240912	175800	515018100	27400	27400	27400	27400	0
49	20240912	175700	515018100	27400	27400	27400	27400	0
50	20240912	175600	515018100	27400	27400	27400	27400	0
51	20240912	175500	515018100	27400	27400	27400	27400	0
52	20240912	175400	515018100	27400	27400	27400	27400	0
53	20240912	175300	515018100	27400	27400	27400	27400	0
54	20240912	175200	515018100	27400	27400	27400	27400	0
55	20240912	175100	515018100	27400	27400	27400	27400	0
56	20240912	175000	515018100	27400	27400	27400	27400	0
57	20240912	174900	515018100	27400	27400	27400	27400	0
58	20240912	174800	515018100	27400	27400	27400	27400	0
59	20240912	174700	515018100	27400	27400	27400	27400	0
60	20240912	174600	515018100	27400	27400	27400	27400	0
61	20240912	174500	515018100	27400	27400	27400	27400	0
62	20240912	174400	515018100	27400	27400	27400	27400	326
63	20240912	174300	515018100	27400	27400	27400	27400	0
64	20240912	174200	515018100	27400	27400	27400	27400	0
65	20240912	174100	515018100	27400	27400	27400	27400	0
66	20240912	174000	515018100	27400	27400	27400	27400	0
67	20240912	173900	515018100	27400	27400	27400	27400	0
68	20240912	173800	515018100	27400	27400	27400	27400	0
69	20240912	173700	515018100	27400	27400	27400	27400	0
70	20240912	173600	515018100	27400	27400	27400	27400	0
71	20240912	173500	515018100	27400	27400	27400	27400	0
72	20240912	173400	515018100	27400	27400	27400	27400	0
73	20240912	173300	515018100	27400	27400	27400	27400	0
74	20240912	173200	515018100	27400	27400	27400	27400	0
75	20240912	173100	515018100	27400	27400	27400	27400	0
76	20240912	173000	515018100	27400	27400	27400	27400	0
77	20240912	172900	515018100	27400	27400	27400	27400	0
78	20240912	172800	515018100	27400	27400	27400	27400	0
79	20240912	172700	515018100	27400	27400	27400	27400	0
80	20240912	172600	515018100	27400	27400	27400	27400	0
81	20240912	172500	515018100	27400	27400	27400	27400	0
82	20240912	172400	515018100	27400	27400	27400	27400	0
83	20240912	172300	515018100	27400	27400	27400	27400	0
84	20240912	172200	515018100	27400	27400	27400	27400	0
85	20240912	172100	515018100	27400	27400	27400	27400	0
86	20240912	172000	515018100	27400	27400	27400	27400	0
87	20240912	171900	515018100	27400	27400	27400	27400	0
88	20240912	171800	515018100	27400	27400	27400	27400	0
89	20240912	171700	515018100	27400	27400	27400	27400	0
90	20240912	171600	515018100	27400	27400	27400	27400	0
91	20240912	171500	515018100	27400	27400	27400	27400	0
92	20240912	171400	515018100	27400	27400	27400	27400	326
93	20240912	171300	515018100	27400	27400	27400	27400	0
94	20240912	171200	515018100	27400	27400	27400	27400	0
95	20240912	171100	515018100	27400	27400	27400	27400	0
96	20240912	171000	515018100	27400	27400	27400	27400	0
97	20240912	170900	515018100	27400	27400	27400	27400	0
98	20240912	170800	515018100	27400	27400	27400	27400	0
99	20240912	170700	515018100	27400	27400	27400	27400	0
100	20240912	170600	515018100	27400	27400	27400	27400	0
101	20240912	170500	515018100	27400	27400	27400	27400	0
102	20240912	170400	515018100	27400	27400	27400	27400	0
103	20240912	170300	515018100	27400	27400	27400	27400	0
104	20240912	170200	515018100	27400	27400	27400	27400	0
105	20240912	170100	515018100	27400	27400	27400	27400	0
106	20240912	170000	515018100	27400	27400	27400	27400	0
107	20240912	165900	515018100	27400	27400	27400	27400	0
108	20240912	165800	515018100	27400	27400	27400	27400	0
109	20240912	165700	515018100	27400	27400	27400	27400	0
110	20240912	165600	515018100	27400	27400	27400	27400	0
111	20240912	165500	515018100	27400	27400	27400	27400	0
112	20240912	165400	515018100	27400	27400	27400	27400	0
113	20240912	165300	515018100	27400	27400	27400	27400	0
114	20240912	165200	515018100	27400	27400	27400	27400	0
115	20240912	165100	515018100	27400	27400	27400	27400	0
116	20240912	165000	515018100	27400	27400	27400	27400	0
117	20240912	164900	515018100	27400	27400	27400	27400	0
118	20240912	164800	515018100	27400	27400	27400	27400	0
119	20240912	164700	515018100	27400	27400	27400	27400	0
120	20240912	164600	515018100	27400	27400	27400	27400	0
121	20240912	164500	515018100	27400	27400	27400	27400	0
122	20240912	164400	515018100	27400	27400	27400	27400	326
123	20240912	164300	515018100	27400	27400	27400	27400	0
124	20240912	164200	515018100	27400	27400	27400	27400	0
125	20240912	164100	515018100	27400	27400	27400	27400	0
126	20240912	164000	515018100	27400	27400	27400	27400	0
127	20240912	163900	515018100	27400	27400	27400	27400	0
128	20240912	163800	515018100	27400	27400	27400	27400	0
129	20240912	163700	515018100	27400	27400	27400	27400	0
130	20240912	163600	515018100	27400	27400	27400	27400	0
131	20240912	163500	515018100	27400	27400	27400	27400	0
132	20240912	163400	515018100	27400	27400	27400	27400	0
133	20240912	163300	515018100	27400	27400	27400	27400	0
134	20240912	163200	515018100	27400	27400	27400	27400	0
135	20240912	163100	515018100	27400	27400	27400	27400	0
136	20240912	163000	515018100	27400	27400	27400	27400	0
137	20240912	162900	515018100	27400	27400	27400	27400	0
138	20240912	162800	515018100	27400	27400	27400	27400	0
139	20240912	162700	515018100	27400	27400	27400	27400	0
140	20240912	162600	515018100	27400	27400	27400	27400	0
141	20240912	162500	515018100	27400	27400	27400	27400	0
142	20240912	162400	515018100	27400	27400	27400	27400	0
143	20240912	162300	515018100	27400	27400	27400	27400	0
144	20240912	162200	515018100	27400	27400	27400	27400	0
145	20240912	162100	515018100	27400	27400	27400	27400	0
146	20240912	162000	515018100	27400	27400	27400	27400	0
147	20240912	161900	515018100	27400	27400	27400	27400	0
148	20240912	161800	515018100	27400	27400	27400	27400	0
149	20240912	161700	515018100	27400	27400	27400	27400	0
150	20240912	161600	515018100	27400	27400	27400	27400	0
151	20240912	161500	515018100	27400	27400	27400	27400	0
152	20240912	161400	515018100	27400	27400	27400	27400	326
153	20240912	161300	515018100	27400	27400	27400	27400	0
154	20240912	161200	515018100	27400	27400	27400	27400	0
155	20240912	161100	515018100	27400	27400	27400	27400	0
156	20240912	161000	515018100	27400	27400	27400	27400	0
157	20240912	160900	515018100	27400	27400	27400	27400	0
158	20240912	160800	515018100	27400	27400	27400	27400	0
159	20240912	160700	515018100	27400	27400	27400	27400	0
160	20240912	160600	515018100	27400	27400	27400	27400	0
161	20240912	160500	515018100	27400	27400	27400	27400	0
162	20240912	160400	515018100	27400	27400	27400	27400	0
163	20240912	160300	515018100	27400	27400	27400	27400	0
164	20240912	160200	515018100	27400	27400	27400	27400	0
165	20240912	160100	515018100	27400	27400	27400	27400	0
166	20240912	160000	515018100	27400	27400	27400	27400	0
167	20240912	155900	515018100	27400	27400	27400	27400	0
168	20240912	155800	515018100	27400	27400	27400	27400	0
169	20240912	155700	515018100	27400	27400	27400	27400	0
170	20240912	155600	515018100	27400	27400	27400	27400	0
171	20240912	155500	515018100	27400	27400	27400	27400	0
172	20240912	155400	515018100	27400	27400	27400	27400	0
173	20240912	155300	515018100	27400	27400	27400	27400	0
174	20240912	155200	515018100	27400	27400	27400	27400	0
175	20240912	155100	515018100	27400	27400	27400	27400	0
176	20240912	155000	515018100	27400	27400	27400	27400	0
177	20240912	154900	515018100	27400	27400	27400	27400	0
178	20240912	154800	515018100	27400	27400	27400	27400	0
179	20240912	154700	515018100	27400	27400	27400	27400	0
180	20240912	154600	515018100	27400	27400	27400	27400	0
181	20240912	154500	515018100	27400	27400	27400	27400	0
182	20240912	154400	515018100	27400	27400	27400	27400	326
183	20240912	154300	515018100	27400	27400	27400	27400	0
184	20240912	154200	515018100	27400	27400	27400	27400	0
185	20240912	154100	515018100	27400	27400	27400	27400	0
186	20240912	154000	515018100	27400	27400	27400	27400	0
187	20240912	153900	515018100	27400	27400	27400	27400	0
188	20240912	153800	515018100	27400	27400	27400	27400	0
189	20240912	153700	515018100	27400	27400	27400	27400	0
190	20240912	153600	515018100	27400	27400	27400	27400	0
191	20240912	153500	515018100	27400	27400	27400	27400	0
192	20240912	153400	515018100	27400	27400	27400	27400	0
193	20240912	153300	515018100	27400	27400	27400	27400	0
194	20240912	153200	515018100	27400	27400	27400	27400	0
195	20240912	153100	515018100	27400	27400	27400	27400	0
196	20240912	153000	515018100	27400	27400	27400	27400	326
197	20240912	152900	506085700	27200	27200	27200	27200	0
198	20240912	152800	506085700	27200	27200	27200	27200	0
199	20240912	152700	506085700	27200	27200	27200	27200	0
200	20240912	152600	506085700	27200	27200	27200	27200	0
201	20240912	152500	506085700	27200	27200	27200	27200	0
202	20240912	152400	506085700	27200	27200	27200	27200	0
203	20240912	152300	506085700	27200	27200	27200	27200	0
204	20240912	152200	506085700	27200	27200	27200	27200	0
205	20240912	152100	506085700	27200	27200	27200	27200	0
206	20240912	152000	506085700	27200	27200	27200	27200	0
207	20240912	151900	506085700	27200	27200	27350	27200	13
208	20240912	151800	505731950	27250	27350	27350	27250	88
209	20240912	151700	503331650	27250	27300	27300	27250	18
210	20240912	151600	502840500	27300	27300	27300	27300	28
211	20240912	151500	502076100	27300	27300	27300	27250	154
212	20240912	151400	497871950	27250	27250	27250	27250	3
213	20240912	151300	497790200	27300	27300	27300	27300	3
214	20240912	151200	497708300	27250	27250	27250	27250	107
215	20240912	151100	494792550	27250	27300	27300	27250	3
216	20240912	151000	494710750	27250	27250	27300	27250	30
217	20240912	150900	493892600	27200	27250	27250	27200	11
218	20240912	150800	493592950	27200	27200	27250	27200	453
219	20240912	150700	481270750	27250	27200	27250	27200	16
220	20240912	150600	480834850	27200	27250	27250	27200	5
221	20240912	150500	480698700	27200	27200	27200	27200	1
222	20240912	150400	480671500	27250	27200	27250	27200	4
223	20240912	150300	480562600	27250	27200	27250	27200	5
224	20240912	150200	480426400	27250	27250	27250	27250	1
225	20240912	150100	480399150	27250	27250	27250	27200	36
226	20240912	150000	479418300	27250	27200	27250	27200	14
227	20240912	145900	479036850	27200	27200	27200	27200	3
228	20240912	145800	478955250	27250	27250	27250	27250	3
229	20240912	145700	478873500	27200	27250	27250	27200	3
230	20240912	145600	478791800	27200	27250	27250	27200	6
231	20240912	145500	478628400	27250	27250	27250	27250	0
232	20240912	145400	478628400	27250	27250	27300	27250	5
233	20240912	145300	478492100	27250	27300	27300	27250	272
234	20240912	145200	471079950	27300	27300	27300	27300	4
235	20240912	145100	470970750	27250	27250	27300	27250	6
236	20240912	145000	470807100	27300	27300	27300	27300	2
237	20240912	144900	470752500	27300	27250	27300	27250	2
238	20240912	144800	470697950	27250	27300	27300	27250	6
239	20240912	144700	470534250	27300	27300	27300	27300	3
240	20240912	144600	470452350	27250	27200	27250	27200	3
241	20240912	144500	470370700	27250	27300	27300	27250	7
242	20240912	144400	470179750	27250	27300	27300	27250	128
243	20240912	144300	466691650	27300	27250	27300	27250	16
244	20240912	144200	466255000	27250	27250	27300	27250	91
245	20240912	144100	463775100	27250	27200	27250	27200	5
246	20240912	144000	463638950	27200	27250	27250	27200	2
247	20240912	143900	463584500	27200	27200	27200	27200	31
248	20240912	143800	462741300	27150	27150	27200	27150	7
249	20240912	143700	462551100	27200	27200	27200	27200	4
250	20240912	143600	462442300	27200	27200	27200	27200	2
251	20240912	143500	462387900	27150	27200	27200	27150	20
252	20240912	143400	461844050	27200	27200	27200	27200	1
253	20240912	143300	461816850	27200	27150	27200	27150	5
254	20240912	143200	461680950	27150	27200	27200	27150	4
255	20240912	143100	461572200	27200	27200	27200	27200	10
256	20240912	143000	461300200	27200	27200	27200	27150	33
257	20240912	142900	460402700	27150	27150	27150	27150	1
258	20240912	142800	460375550	27100	27200	27250	27100	386
259	20240912	142700	449897500	27250	27250	27250	27250	3
260	20240912	142600	449815750	27200	27250	27250	27200	5
261	20240912	142500	449679600	27200	27200	27200	27200	2
262	20240912	142400	449625200	27250	27250	27250	27250	13
263	20240912	142300	449270950	27250	27250	27250	27250	3
264	20240912	142200	449189200	27200	27250	27250	27200	7
265	20240912	142100	448998550	27250	27250	27250	27250	14
266	20240912	142000	448617050	27250	27200	27250	27200	5
267	20240912	141900	448480900	27200	27200	27200	27200	0
268	20240912	141800	448480900	27200	27200	27200	27200	262
269	20240912	141700	441354500	27200	27250	27250	27200	6
270	20240912	141600	441191150	27250	27250	27250	27250	0
271	20240912	141500	441191150	27250	27200	27250	27200	17
272	20240912	141400	440728000	27250	27250	27250	27250	3
273	20240912	141300	440646250	27250	27250	27250	27250	0
274	20240912	141200	440646250	27250	27200	27250	27200	5
275	20240912	141100	440510100	27250	27250	27250	27250	3
276	20240912	141000	440428350	27200	27200	27200	27200	0
277	20240912	140900	440428350	27200	27250	27250	27200	5
278	20240912	140800	440292200	27200	27200	27200	27200	101
279	20240912	140700	437545000	27200	27200	27200	27150	7
280	20240912	140600	437354700	27150	27200	27200	27150	150
281	20240912	140500	433277200	27200	27200	27200	27200	3
282	20240912	140400	433195600	27150	27150	27150	27150	2
283	20240912	140300	433141300	27200	27200	27200	27200	16
284	20240912	140200	432706100	27200	27150	27200	27150	5
285	20240912	140100	432570200	27200	27200	27200	27200	6
286	20240912	140000	432407000	27200	27200	27200	27200	5
287	20240912	135900	432271000	27200	27200	27200	27150	6
288	20240912	135800	432107900	27200	27200	27200	27200	2
289	20240912	135700	432053500	27200	27200	27200	27200	3
290	20240912	135600	431971900	27150	27200	27200	27150	6
291	20240912	135500	431808850	27150	27150	27150	27150	25
292	20240912	135400	431130100	27200	27150	27200	27150	5
293	20240912	135300	430994200	27200	27200	27200	27200	3
294	20240912	135200	430912600	27200	27200	27200	27200	0
295	20240912	135100	430912600	27200	27150	27200	27150	23
296	20240912	135000	430287300	27200	27200	27200	27200	3
297	20240912	134900	430205700	27150	27200	27200	27150	5
298	20240912	134800	430069800	27200	27200	27200	27200	0
299	20240912	134700	430069800	27200	27200	27200	27200	15
300	20240912	134600	429661800	27200	27200	27200	27150	5
301	20240912	134500	429525900	27200	27200	27200	27200	0
302	20240912	134400	429525900	27200	27200	27200	27200	18
303	20240912	134300	429036300	27150	27200	27200	27150	5
304	20240912	134200	428900400	27200	27200	27200	27200	0
305	20240912	134100	428900400	27200	27150	27200	27150	17
306	20240912	134000	428438100	27200	27200	27200	27200	2
307	20240912	133900	428383700	27200	27150	27200	27150	17
308	20240912	133800	427921500	27150	27200	27200	27150	5
309	20240912	133700	427785600	27200	27200	27200	27200	15
310	20240912	133600	427377600	27150	27150	27150	27150	3
311	20240912	133500	427296150	27200	27200	27200	27200	4
312	20240912	133400	427187350	27200	27200	27200	27200	17
313	20240912	133300	426724950	27150	27150	27150	27150	2
314	20240912	133200	426670650	27200	27200	27200	27200	3
315	20240912	133100	426589050	27200	27200	27200	27200	3
316	20240912	133000	426507450	27150	27100	27150	27100	157
317	20240912	132900	422249900	27150	27150	27150	27150	3
318	20240912	132800	422168450	27100	27150	27150	27100	5
319	20240912	132700	422032800	27150	27150	27150	27150	0
320	20240912	132600	422032800	27150	27150	27150	27150	3
321	20240912	132500	421951350	27150	27150	27150	27100	155
322	20240912	132400	417750700	27150	27150	27150	27150	0
323	20240912	132300	417750700	27150	27150	27150	27100	23
324	20240912	132200	417126350	27150	27150	27150	27150	3
325	20240912	132100	417044900	27150	27150	27150	27150	39
326	20240912	132000	415986050	27200	27150	27200	27150	10
327	20240912	131900	415714150	27150	27200	27200	27150	51
328	20240912	131800	414329350	27200	27100	27200	27100	6
329	20240912	131700	414166500	27150	27150	27150	27150	25
330	20240912	131600	413487750	27150	27150	27150	27150	15
331	20240912	131500	413080500	27100	27100	27100	27100	3
332	20240912	131400	412999200	27150	27150	27150	27150	13
333	20240912	131300	412646250	27150	27150	27150	27150	3
334	20240912	131200	412564800	27100	27100	27100	27100	2
335	20240912	131100	412510600	27150	27150	27150	27100	44
336	20240912	131000	411318000	27150	27150	27200	27150	157
337	20240912	130900	407055350	27200	27200	27200	27200	0
338	20240912	130800	407055350	27200	27200	27200	27200	3
339	20240912	130700	406973750	27150	27200	27200	27150	5
340	20240912	130600	406837850	27200	27200	27200	27200	0
341	20240912	130500	406837850	27200	27200	27200	27150	76
342	20240912	130400	404774250	27200	27200	27200	27200	2
343	20240912	130300	404719850	27200	27200	27200	27200	0
344	20240912	130200	404719850	27200	27150	27200	27150	5
345	20240912	130100	404583950	27150	27200	27200	27150	97
346	20240912	130000	401949050	27200	27150	27200	27150	92
347	20240912	125900	399447800	27200	27200	27200	27100	260
348	20240912	125800	392376250	27150	27150	27150	27100	77
349	20240912	125700	390286250	27100	27150	27150	27100	18
350	20240912	125600	389798150	27150	27100	27150	27100	13
351	20240912	125500	389445750	27100	27150	27150	27100	14
352	20240912	125400	389066200	27100	27100	27150	27100	25
353	20240912	125300	388388100	27150	27100	27150	27100	14
354	20240912	125200	388008550	27150	27100	27150	27100	16
355	20240912	125100	387574800	27150	27150	27150	27100	37
356	20240912	125000	386570750	27150	27150	27150	27100	24
357	20240912	124900	385919700	27100	27100	27150	27100	15
358	20240912	124800	385513100	27150	27100	27150	27100	23
359	20240912	124700	384889200	27150	27100	27150	27100	13
360	20240912	124600	384536750	27100	27150	27150	27100	5
361	20240912	124500	384401100	27100	27100	27100	27100	10
362	20240912	124400	384130100	27150	27150	27150	27100	18
363	20240912	124300	383642100	27150	27150	27150	27100	26
364	20240912	124200	382936750	27100	27150	27150	27100	12
365	20240912	124100	382611450	27100	27100	27100	27100	12
366	20240912	124000	382286250	27100	27150	27150	27100	27
367	20240912	123900	381553750	27200	27150	27200	27100	17
368	20240912	123800	381092250	27100	27100	27100	27100	10
369	20240912	123700	380821250	27150	27150	27150	27100	16
370	20240912	123600	380387450	27100	27150	27150	27100	4
371	20240912	123500	380278950	27150	27100	27150	27100	14
372	20240912	123400	379899400	27150	27150	27150	27150	8
373	20240912	123300	379682200	27200	27150	27200	27100	19
374	20240912	123200	379165900	27100	27100	27100	27100	11
375	20240912	123100	378867800	27100	27100	27150	27100	15
376	20240912	123000	378461150	27100	27200	27200	27100	124
377	20240912	122900	375100500	27150	27150	27150	27100	22
378	20240912	122800	374503800	27100	27150	27150	27100	7
379	20240912	122700	374313850	27100	27150	27150	27100	13
380	20240912	122600	373961400	27100	27100	27100	27100	18
381	20240912	122500	373473600	27150	27100	27150	27100	13
382	20240912	122400	373121150	27150	27150	27150	27150	5
383	20240912	122300	372985400	27100	27150	27150	27100	8
384	20240912	122200	372768300	27150	27100	27150	27100	211
385	20240912	122100	367040200	27150	27100	27150	27100	12
386	20240912	122000	366714900	27100	27100	27100	27100	14
387	20240912	121900	366335500	27100	27100	27100	27100	39
388	20240912	121800	365278600	27100	27100	27100	27050	15
389	20240912	121700	364872200	27050	27100	27100	27050	22
390	20240912	121600	364276600	27050	27100	27100	27050	24
391	20240912	121500	363626650	27050	27100	27100	27050	30
392	20240912	121400	362814350	27050	27050	27050	27050	10
393	20240912	121300	362543850	27100	27050	27100	27050	20
394	20240912	121200	362002750	27050	27100	27100	27050	19
395	20240912	121100	361488650	27100	27100	27100	27100	9
396	20240912	121000	361244750	27100	27050	27100	27050	14
397	20240912	120900	360865900	27100	27100	27100	27050	26
398	20240912	120800	360161950	27050	27050	27050	27050	9
399	20240912	120700	359918500	27050	27050	27100	27050	16
400	20240912	120600	359485550	27100	27100	27100	27100	2
401	20240912	120500	359431350	27050	27050	27050	27050	18
402	20240912	120400	358944450	27050	27100	27100	27050	202
403	20240912	120300	353470350	27150	27150	27150	27150	40
404	20240912	120200	352384350	27100	27150	27150	27100	15
405	20240912	120100	351977800	27150	27100	27150	27100	12
406	20240912	120000	351652450	27100	27100	27150	27100	15
407	20240912	115900	351245850	27100	27100	27100	27100	10
408	20240912	115800	350974850	27150	27150	27150	27150	3
409	20240912	115700	350893400	27100	27100	27150	27100	34
410	20240912	115600	349971850	27150	27150	27150	27100	36
411	20240912	115500	348995050	27100	27050	27100	27050	47
412	20240912	115400	347721700	27100	27050	27100	27050	20
413	20240912	115300	347180350	27050	27050	27050	27050	0
414	20240912	115200	347180350	27050	27050	27100	27050	312
415	20240912	115100	338740650	27050	27100	27100	27050	15
416	20240912	115000	338334750	27100	27100	27100	27100	57
417	20240912	114900	336790050	27150	27150	27150	27100	399
418	20240912	114800	325976900	27150	27150	27150	27150	22
419	20240912	114700	325379600	27100	27150	27150	27100	6
420	20240912	114600	325216800	27150	27100	27150	27100	13
421	20240912	114500	324864350	27150	27150	27150	27150	3
422	20240912	114400	324782900	27150	27100	27150	27100	17
423	20240912	114300	324322000	27150	27100	27150	27100	15
424	20240912	114200	323915350	27150	27100	27150	27100	46
425	20240912	114100	322667050	27150	27100	27150	27100	11
426	20240912	114000	322368900	27150	27150	27150	27150	4
427	20240912	113900	322260300	27100	27100	27150	27100	16
428	20240912	113800	321826550	27100	27100	27100	27100	11
429	20240912	113700	321528450	27150	27150	27150	27100	40
430	20240912	113600	320443000	27100	27150	27150	27100	16
431	20240912	113500	320009250	27100	27150	27150	27100	13
432	20240912	113400	319656800	27150	27100	27150	27100	13
433	20240912	113300	319304450	27100	27100	27100	27100	12
434	20240912	113200	318979250	27150	27100	27150	27100	12
435	20240912	113100	318654000	27100	27100	27100	27100	60
436	20240912	113000	317028000	27100	27050	27100	27050	28
437	20240912	112900	316270100	27050	27100	27100	27050	13
438	20240912	112800	315918400	27100	27050	27100	27050	28
439	20240912	112700	315160200	27050	27100	27100	27050	146
440	20240912	112600	311204700	27100	27100	27100	27100	102
441	20240912	112500	308440500	27150	27150	27150	27150	25
442	20240912	112400	307761750	27200	27150	27200	27150	27
443	20240912	112300	307028500	27200	27150	27200	27150	12
444	20240912	112200	306702650	27150	27150	27250	27150	68
445	20240912	112100	304856150	27100	27150	27150	27100	13
446	20240912	112000	304503750	27100	27100	27100	27100	10
447	20240912	111900	304232750	27100	27150	27150	27100	15
448	20240912	111800	303826000	27150	27150	27150	27150	1
449	20240912	111700	303798850	27150	27150	27150	27150	24
450	20240912	111600	303147250	27250	27100	27250	27100	305
451	20240912	111500	294870700	27100	27100	27100	27100	10
452	20240912	111400	294599700	27100	27100	27100	27100	11
453	20240912	111300	294301600	27100	27100	27100	27100	0
454	20240912	111200	294301600	27100	27100	27100	27100	11
455	20240912	111100	294003500	27100	27100	27100	27100	11
456	20240912	111000	293705400	27100	27150	27150	27100	16
457	20240912	110900	293271600	27100	27100	27100	27100	9
458	20240912	110800	293027700	27100	27100	27100	27100	11
459	20240912	110700	292729600	27150	27200	27200	27150	400
460	20240912	110600	281854600	27250	27200	27250	27200	26
461	20240912	110500	281146700	27250	27200	27250	27200	97
462	20240912	110400	278507700	27250	27200	27250	27200	116
463	20240912	110300	275352300	27200	27150	27200	27150	211
464	20240912	110200	269613550	27150	27150	27150	27150	13
465	20240912	110100	269260600	27150	27150	27150	27150	10
466	20240912	110000	268989100	27150	27150	27150	27150	0
467	20240912	105900	268989100	27150	27150	27150	27150	12
468	20240912	105800	268663300	27150	27150	27150	27150	9
469	20240912	105700	268418950	27200	27150	27200	27150	14
470	20240912	105600	268038750	27150	27150	27150	27150	70
471	20240912	105500	266138250	27150	27150	27150	27150	11
472	20240912	105400	265839600	27150	27150	27200	27150	82
473	20240912	105300	263613200	27150	27150	27150	27150	12
474	20240912	105200	263287400	27150	27150	27150	27150	11
475	20240912	105100	262988750	27200	27150	27200	27150	16
476	20240912	105000	262554200	27150	27150	27150	27150	9
477	20240912	104900	262309850	27150	27150	27150	27150	72
478	20240912	104800	260355050	27200	27200	27200	27200	0
479	20240912	104700	260355050	27200	27150	27200	27150	23
480	20240912	104600	259730100	27200	27200	27200	27200	0
481	20240912	104500	259730100	27200	27150	27200	27150	74
482	20240912	104400	257720800	27150	27200	27200	27150	17
483	20240912	104300	257259000	27200	27200	27200	27200	0
484	20240912	104200	257259000	27200	27200	27300	27150	236
485	20240912	104100	250818900	27250	27150	27250	27150	30
486	20240912	104000	250002450	27150	27100	27150	27100	16
487	20240912	103900	249568600	27150	27150	27150	27150	5
488	20240912	103800	249432850	27250	27100	27250	27100	42
489	20240912	103700	248291300	27100	27100	27100	27100	9
490	20240912	103600	248047400	27150	27150	27150	27150	1
491	20240912	103500	248020250	27200	27150	27200	27150	71
492	20240912	103400	246092050	27200	27150	27200	27150	12
493	20240912	103300	245766200	27150	27150	27150	27150	81
494	20240912	103200	243567050	27150	27150	27150	27150	10
495	20240912	103100	243295550	27150	27150	27150	27150	12
496	20240912	103000	242969750	27300	27200	27300	27200	85
497	20240912	102900	240649450	27200	27100	27300	27050	1313
498	20240912	102800	205115000	27100	27150	27150	27100	464
499	20240912	102700	192539900	27100	27150	27150	27100	22
500	20240912	102600	191943150	27150	27100	27150	27100	25
501	20240912	102500	191265000	27100	27150	27150	27100	20
502	20240912	102400	190722500	27200	27150	27200	27150	12
503	20240912	102300	190396650	27100	27150	27200	27100	428
504	20240912	102200	178782150	27150	27150	27150	27150	10
505	20240912	102100	178510650	27150	27150	27150	27150	11
506	20240912	102000	178212000	27200	27150	27200	27150	6
507	20240912	101900	178049050	27150	27150	27200	27150	144
508	20240912	101800	174139400	27150	27200	27200	27150	23
509	20240912	101700	173514350	27150	27150	27150	27150	10
510	20240912	101600	173242850	27200	27200	27200	27150	24
511	20240912	101500	172590600	27150	27200	27200	27150	12
512	20240912	101400	172264750	27200	27150	27200	27150	22
513	20240912	101300	171666850	27200	27200	27200	27150	433
514	20240912	101200	159889800	27150	27150	27150	27150	31
515	20240912	101100	159048150	27150	27100	27150	27100	19
516	20240912	101000	158532800	27150	27150	27150	27150	0
517	20240912	100900	158532800	27150	27150	27150	27150	174
518	20240912	100800	153808700	27150	27150	27150	27150	10
519	20240912	100700	153537200	27150	27150	27150	27150	11
520	20240912	100600	153238550	27150	27150	27150	27150	12
521	20240912	100500	152912750	27150	27150	27150	27150	78
522	20240912	100400	150795050	27150	27200	27200	27150	464
523	20240912	100300	138195100	27200	27200	27200	27200	183
524	20240912	100200	133217500	27300	27250	27300	27250	10
525	20240912	100100	132944750	27250	27300	27300	27200	250
526	20240912	100000	126134200	27250	27250	27250	27250	15
527	20240912	095900	125725450	27300	27300	27300	27300	10
528	20240912	095800	125452450	27300	27300	27300	27300	20
529	20240912	095700	124906450	27300	27350	27450	27300	347
530	20240912	095600	115424000	27450	27350	27500	27350	122
531	20240912	095500	112084050	27400	27350	27500	27350	191
532	20240912	095400	106856450	27350	27350	27350	27350	10
533	20240912	095300	106582950	27350	27350	27350	27350	0
534	20240912	095200	106582950	27350	27400	27400	27350	16
535	20240912	095100	106145150	27550	27400	27550	27400	24
536	20240912	095000	105485850	27450	27450	27450	27450	34
537	20240912	094900	104552550	27550	27350	27550	27350	54
538	20240912	094800	103071750	27400	27400	27500	27400	23
539	20240912	094700	102441300	27500	27400	27500	27400	6
540	20240912	094600	102276750	27400	27350	27400	27350	24
541	20240912	094500	101619750	27400	27350	27400	27350	42
542	20240912	094400	100469450	27400	27350	27400	27350	194
543	20240912	094300	95161750	27400	27300	27400	27300	144
544	20240912	094200	91228650	27350	27350	27400	27300	152
545	20240912	094100	87078150	27350	27350	27350	27350	0
546	20240912	094000	87078150	27350	27350	27350	27350	28
547	20240912	093900	86312350	27350	27350	27350	27350	10
548	20240912	093800	86038850	27300	27350	27350	27300	257
549	20240912	093700	79022500	27350	27350	27350	27300	17
550	20240912	093600	78558150	27400	27350	27400	27350	135
551	20240912	093500	74865850	27350	27400	27400	27350	150
552	20240912	093400	70762400	27400	27400	27400	27400	1
553	20240912	093300	70735000	27450	27400	27450	27400	15
554	20240912	093200	70323850	27450	27350	27500	27350	69
555	20240912	093100	68428650	27400	27350	27400	27350	14
556	20240912	093000	68045650	27350	27350	27350	27350	148
557	20240912	092900	63997850	27500	27450	27500	27350	559
558	20240912	092800	48688150	27600	27450	27600	27400	190
559	20240912	092700	43475950	27600	27400	27600	27400	165
560	20240912	092600	38951350	27450	27400	27450	27400	175
561	20240912	092500	34156250	27400	27400	27400	27400	10
562	20240912	092400	33882250	27450	27450	27450	27450	61
563	20240912	092300	32207800	27450	27450	27450	27450	0
564	20240912	092200	32207800	27450	27450	27450	27450	10
565	20240912	092100	31933300	27500	27500	27500	27500	33
566	20240912	092000	31025800	27500	27550	27550	27500	68
567	20240912	091900	29155400	27550	27550	27550	27550	20
568	20240912	091800	28604400	27550	27500	27550	27500	20
569	20240912	091700	28053650	27500	27500	27550	27500	113
570	20240912	091600	24941250	27450	27550	27550	27450	3
571	20240912	091500	24858800	27450	27450	27450	27450	60
572	20240912	091400	23211800	27450	27450	27450	27450	0
573	20240912	091300	23211800	27450	27450	27450	27450	8
574	20240912	091200	22992200	27450	27450	27450	27400	25
575	20240912	091100	22306950	27400	27450	27450	27400	161
576	20240912	091000	17895000	27400	27450	27450	27400	42
577	20240912	090900	16743600	27450	27450	27450	27450	101
578	20240912	090800	13971150	27450	27450	27450	27450	4
579	20240912	090700	13861350	27500	27500	27500	27500	121
580	20240912	090600	10533850	27550	27550	27550	27550	121
581	20240912	090500	7200300	27400	27400	27400	27400	0
582	20240912	090400	7200300	27400	27400	27400	27400	0
583	20240912	090300	7200300	27400	27400	27400	27400	0
584	20240912	090200	7200300	27400	27400	27400	27400	0
585	20240912	090100	7200300	27400	27600	27600	27400	202
586	20240912	090000	1640150	27750	27800	27800	27750	59