KissMeData/005090/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184400	590474500	28550	28550	28550	28550	113
3	20240927	184300	590474500	28550	28550	28550	28550	0
4	20240927	184200	590474500	28550	28550	28550	28550	0
5	20240927	184100	590474500	28550	28550	28550	28550	0
6	20240927	184000	590474500	28550	28550	28550	28550	0
7	20240927	183900	590474500	28550	28550	28550	28550	0
8	20240927	183800	590474500	28550	28550	28550	28550	0
9	20240927	183700	590474500	28550	28550	28550	28550	0
10	20240927	183600	590474500	28550	28550	28550	28550	0
11	20240927	183500	590474500	28550	28550	28550	28550	0
12	20240927	183400	590474500	28550	28550	28550	28550	0
13	20240927	183300	590474500	28550	28550	28550	28550	0
14	20240927	183200	590474500	28550	28550	28550	28550	0
15	20240927	183100	590474500	28550	28550	28550	28550	0
16	20240927	183000	590474500	28550	28550	28550	28550	0
17	20240927	182900	590474500	28550	28550	28550	28550	0
18	20240927	182800	590474500	28550	28550	28550	28550	0
19	20240927	182700	590474500	28550	28550	28550	28550	0
20	20240927	182600	590474500	28550	28550	28550	28550	0
21	20240927	182500	590474500	28550	28550	28550	28550	0
22	20240927	182400	590474500	28550	28550	28550	28550	0
23	20240927	182300	590474500	28550	28550	28550	28550	0
24	20240927	182200	590474500	28550	28550	28550	28550	0
25	20240927	182100	590474500	28550	28550	28550	28550	0
26	20240927	182000	590474500	28550	28550	28550	28550	0
27	20240927	181900	590474500	28550	28550	28550	28550	0
28	20240927	181800	590474500	28550	28550	28550	28550	0
29	20240927	181700	590474500	28550	28550	28550	28550	0
30	20240927	181600	590474500	28550	28550	28550	28550	0
31	20240927	181500	590474500	28550	28550	28550	28550	0
32	20240927	181400	590474500	28550	28550	28550	28550	113
33	20240927	181300	590474500	28550	28550	28550	28550	0
34	20240927	181200	590474500	28550	28550	28550	28550	0
35	20240927	181100	590474500	28550	28550	28550	28550	0
36	20240927	181000	590474500	28550	28550	28550	28550	0
37	20240927	180900	590474500	28550	28550	28550	28550	0
38	20240927	180800	590474500	28550	28550	28550	28550	0
39	20240927	180700	590474500	28550	28550	28550	28550	0
40	20240927	180600	590474500	28550	28550	28550	28550	0
41	20240927	180500	590474500	28550	28550	28550	28550	0
42	20240927	180400	590474500	28550	28550	28550	28550	0
43	20240927	180300	590474500	28550	28550	28550	28550	0
44	20240927	180200	590474500	28550	28550	28550	28550	0
45	20240927	180100	590474500	28550	28550	28550	28550	0
46	20240927	180000	590474500	28550	28550	28550	28550	0
47	20240927	175900	590474500	28550	28550	28550	28550	0
48	20240927	175800	590474500	28550	28550	28550	28550	0
49	20240927	175700	590474500	28550	28550	28550	28550	0
50	20240927	175600	590474500	28550	28550	28550	28550	0
51	20240927	175500	590474500	28550	28550	28550	28550	0
52	20240927	175400	590474500	28550	28550	28550	28550	0
53	20240927	175300	590474500	28550	28550	28550	28550	0
54	20240927	175200	590474500	28550	28550	28550	28550	0
55	20240927	175100	590474500	28550	28550	28550	28550	0
56	20240927	175000	590474500	28550	28550	28550	28550	0
57	20240927	174900	590474500	28550	28550	28550	28550	0
58	20240927	174800	590474500	28550	28550	28550	28550	0
59	20240927	174700	590474500	28550	28550	28550	28550	0
60	20240927	174600	590474500	28550	28550	28550	28550	0
61	20240927	174500	590474500	28550	28550	28550	28550	0
62	20240927	174400	590474500	28550	28550	28550	28550	113
63	20240927	174300	590474500	28550	28550	28550	28550	0
64	20240927	174200	590474500	28550	28550	28550	28550	0
65	20240927	174100	590474500	28550	28550	28550	28550	0
66	20240927	174000	590474500	28550	28550	28550	28550	0
67	20240927	173900	590474500	28550	28550	28550	28550	0
68	20240927	173800	590474500	28550	28550	28550	28550	0
69	20240927	173700	590474500	28550	28550	28550	28550	0
70	20240927	173600	590474500	28550	28550	28550	28550	0
71	20240927	173500	590474500	28550	28550	28550	28550	0
72	20240927	173400	590474500	28550	28550	28550	28550	0
73	20240927	173300	590474500	28550	28550	28550	28550	0
74	20240927	173200	590474500	28550	28550	28550	28550	0
75	20240927	173100	590474500	28550	28550	28550	28550	0
76	20240927	173000	590474500	28550	28550	28550	28550	0
77	20240927	172900	590474500	28550	28550	28550	28550	0
78	20240927	172800	590474500	28550	28550	28550	28550	0
79	20240927	172700	590474500	28550	28550	28550	28550	0
80	20240927	172600	590474500	28550	28550	28550	28550	0
81	20240927	172500	590474500	28550	28550	28550	28550	0
82	20240927	172400	590474500	28550	28550	28550	28550	0
83	20240927	172300	590474500	28550	28550	28550	28550	0
84	20240927	172200	590474500	28550	28550	28550	28550	0
85	20240927	172100	590474500	28550	28550	28550	28550	0
86	20240927	172000	590474500	28550	28550	28550	28550	0
87	20240927	171900	590474500	28550	28550	28550	28550	0
88	20240927	171800	590474500	28550	28550	28550	28550	0
89	20240927	171700	590474500	28550	28550	28550	28550	0
90	20240927	171600	590474500	28550	28550	28550	28550	0
91	20240927	171500	590474500	28550	28550	28550	28550	0
92	20240927	171400	590474500	28550	28550	28550	28550	113
93	20240927	171300	590474500	28550	28550	28550	28550	0
94	20240927	171200	590474500	28550	28550	28550	28550	0
95	20240927	171100	590474500	28550	28550	28550	28550	0
96	20240927	171000	590474500	28550	28550	28550	28550	0
97	20240927	170900	590474500	28550	28550	28550	28550	0
98	20240927	170800	590474500	28550	28550	28550	28550	0
99	20240927	170700	590474500	28550	28550	28550	28550	0
100	20240927	170600	590474500	28550	28550	28550	28550	0
101	20240927	170500	590474500	28550	28550	28550	28550	0
102	20240927	170400	590474500	28550	28550	28550	28550	0
103	20240927	170300	590474500	28550	28550	28550	28550	0
104	20240927	170200	590474500	28550	28550	28550	28550	0
105	20240927	170100	590474500	28550	28550	28550	28550	0
106	20240927	170000	590474500	28550	28550	28550	28550	0
107	20240927	165900	590474500	28550	28550	28550	28550	0
108	20240927	165800	590474500	28550	28550	28550	28550	0
109	20240927	165700	590474500	28550	28550	28550	28550	0
110	20240927	165600	590474500	28550	28550	28550	28550	0
111	20240927	165500	590474500	28550	28550	28550	28550	0
112	20240927	165400	590474500	28550	28550	28550	28550	0
113	20240927	165300	590474500	28550	28550	28550	28550	0
114	20240927	165200	590474500	28550	28550	28550	28550	0
115	20240927	165100	590474500	28550	28550	28550	28550	0
116	20240927	165000	590474500	28550	28550	28550	28550	0
117	20240927	164900	590474500	28550	28550	28550	28550	0
118	20240927	164800	590474500	28550	28550	28550	28550	0
119	20240927	164700	590474500	28550	28550	28550	28550	0
120	20240927	164600	590474500	28550	28550	28550	28550	0
121	20240927	164500	590474500	28550	28550	28550	28550	0
122	20240927	164400	590474500	28550	28550	28550	28550	113
123	20240927	164300	590474500	28550	28550	28550	28550	0
124	20240927	164200	590474500	28550	28550	28550	28550	0
125	20240927	164100	590474500	28550	28550	28550	28550	0
126	20240927	164000	590474500	28550	28550	28550	28550	0
127	20240927	163900	590474500	28550	28550	28550	28550	0
128	20240927	163800	590474500	28550	28550	28550	28550	0
129	20240927	163700	590474500	28550	28550	28550	28550	0
130	20240927	163600	590474500	28550	28550	28550	28550	0
131	20240927	163500	590474500	28550	28550	28550	28550	0
132	20240927	163400	590474500	28550	28550	28550	28550	0
133	20240927	163300	590474500	28550	28550	28550	28550	0
134	20240927	163200	590474500	28550	28550	28550	28550	0
135	20240927	163100	590474500	28550	28550	28550	28550	0
136	20240927	163000	590474500	28550	28550	28550	28550	0
137	20240927	162900	590474500	28550	28550	28550	28550	0
138	20240927	162800	590474500	28550	28550	28550	28550	0
139	20240927	162700	590474500	28550	28550	28550	28550	0
140	20240927	162600	590474500	28550	28550	28550	28550	0
141	20240927	162500	590474500	28550	28550	28550	28550	0
142	20240927	162400	590474500	28550	28550	28550	28550	0
143	20240927	162300	590474500	28550	28550	28550	28550	0
144	20240927	162200	590474500	28550	28550	28550	28550	0
145	20240927	162100	590474500	28550	28550	28550	28550	0
146	20240927	162000	590474500	28550	28550	28550	28550	0
147	20240927	161900	590474500	28550	28550	28550	28550	0
148	20240927	161800	590474500	28550	28550	28550	28550	0
149	20240927	161700	590474500	28550	28550	28550	28550	0
150	20240927	161600	590474500	28550	28550	28550	28550	0
151	20240927	161500	590474500	28550	28550	28550	28550	0
152	20240927	161400	590474500	28550	28550	28550	28550	113
153	20240927	161300	590474500	28550	28550	28550	28550	0
154	20240927	161200	590474500	28550	28550	28550	28550	0
155	20240927	161100	590474500	28550	28550	28550	28550	0
156	20240927	161000	590474500	28550	28550	28550	28550	0
157	20240927	160900	590474500	28550	28550	28550	28550	0
158	20240927	160800	590474500	28550	28550	28550	28550	0
159	20240927	160700	590474500	28550	28550	28550	28550	0
160	20240927	160600	590474500	28550	28550	28550	28550	0
161	20240927	160500	590474500	28550	28550	28550	28550	0
162	20240927	160400	590474500	28550	28550	28550	28550	0
163	20240927	160300	590474500	28550	28550	28550	28550	0
164	20240927	160200	590474500	28550	28550	28550	28550	0
165	20240927	160100	590474500	28550	28550	28550	28550	0
166	20240927	160000	590474500	28550	28550	28550	28550	0
167	20240927	155900	590474500	28550	28550	28550	28550	0
168	20240927	155800	590474500	28550	28550	28550	28550	0
169	20240927	155700	590474500	28550	28550	28550	28550	0
170	20240927	155600	590474500	28550	28550	28550	28550	0
171	20240927	155500	590474500	28550	28550	28550	28550	0
172	20240927	155400	590474500	28550	28550	28550	28550	0
173	20240927	155300	590474500	28550	28550	28550	28550	0
174	20240927	155200	590474500	28550	28550	28550	28550	0
175	20240927	155100	590474500	28550	28550	28550	28550	0
176	20240927	155000	590474500	28550	28550	28550	28550	0
177	20240927	154900	590474500	28550	28550	28550	28550	0
178	20240927	154800	590474500	28550	28550	28550	28550	0
179	20240927	154700	590474500	28550	28550	28550	28550	0
180	20240927	154600	590474500	28550	28550	28550	28550	0
181	20240927	154500	590474500	28550	28550	28550	28550	0
182	20240927	154400	590474500	28550	28550	28550	28550	113
183	20240927	154300	590474500	28550	28550	28550	28550	0
184	20240927	154200	590474500	28550	28550	28550	28550	0
185	20240927	154100	590474500	28550	28550	28550	28550	0
186	20240927	154000	590474500	28550	28550	28550	28550	0
187	20240927	153900	590474500	28550	28550	28550	28550	0
188	20240927	153800	590474500	28550	28550	28550	28550	0
189	20240927	153700	590474500	28550	28550	28550	28550	0
190	20240927	153600	590474500	28550	28550	28550	28550	0
191	20240927	153500	590474500	28550	28550	28550	28550	0
192	20240927	153400	590474500	28550	28550	28550	28550	0
193	20240927	153300	590474500	28550	28550	28550	28550	0
194	20240927	153200	590474500	28550	28550	28550	28550	0
195	20240927	153100	590474500	28550	28550	28550	28550	0
196	20240927	153000	590474500	28550	28550	28550	28550	113
197	20240927	152900	587248350	28550	28550	28550	28550	0
198	20240927	152800	587248350	28550	28550	28550	28550	0
199	20240927	152700	587248350	28550	28550	28550	28550	0
200	20240927	152600	587248350	28550	28550	28550	28550	0
201	20240927	152500	587248350	28550	28550	28550	28550	0
202	20240927	152400	587248350	28550	28550	28550	28550	0
203	20240927	152300	587248350	28550	28550	28550	28550	0
204	20240927	152200	587248350	28550	28550	28550	28550	0
205	20240927	152100	587248350	28550	28550	28550	28550	0
206	20240927	152000	587248350	28550	28550	28550	28550	0
207	20240927	151900	587248350	28550	28550	28550	28500	86
208	20240927	151800	584793300	28550	28550	28550	28550	17
209	20240927	151700	584307950	28500	28550	28550	28500	53
210	20240927	151600	582794850	28550	28550	28550	28550	10
211	20240927	151500	582509350	28550	28550	28550	28500	127
212	20240927	151400	578888500	28550	28550	28550	28550	24
213	20240927	151300	578203300	28550	28550	28550	28550	30
214	20240927	151200	577346800	28550	28550	28550	28550	20
215	20240927	151100	576775800	28550	28550	28550	28550	30
216	20240927	151000	575919300	28550	28550	28550	28550	31
217	20240927	150900	575034250	28500	28550	28550	28500	303
218	20240927	150800	566383850	28550	28550	28550	28550	29
219	20240927	150700	565555900	28550	28550	28550	28550	214
220	20240927	150600	559446200	28550	28550	28550	28550	692
221	20240927	150500	539689600	28550	28500	28550	28500	16
222	20240927	150400	539232900	28550	28500	28550	28500	43
223	20240927	150300	538005950	28500	28500	28550	28500	35
224	20240927	150200	537008350	28550	28550	28550	28500	111
225	20240927	150100	533843400	28550	28550	28550	28500	27
226	20240927	150000	533073550	28500	28500	28500	28500	54
227	20240927	145900	531534550	28500	28500	28550	28500	161
228	20240927	145800	526945800	28500	28500	28500	28500	14
229	20240927	145700	526546800	28450	28550	28550	28450	34
230	20240927	145600	525577300	28550	28500	28550	28500	103
231	20240927	145500	522641650	28500	28450	28500	28450	36
232	20240927	145400	521615700	28500	28500	28500	28450	156
233	20240927	145300	517175950	28500	28500	28500	28500	31
234	20240927	145200	516292450	28500	28550	28550	28500	17
235	20240927	145100	515807800	28500	28500	28500	28500	227
236	20240927	145000	509338300	28500	28450	28500	28450	12
237	20240927	144900	508996800	28500	28500	28550	28500	30
238	20240927	144800	508141700	28500	28500	28500	28450	125
239	20240927	144700	504584150	28500	28500	28500	28500	20
240	20240927	144600	504014150	28450	28500	28500	28450	13
241	20240927	144500	503643700	28450	28500	28500	28450	125
242	20240927	144400	500087150	28500	28500	28500	28500	27
243	20240927	144300	499317650	28500	28500	28500	28500	17
244	20240927	144200	498833150	28500	28500	28500	28500	20
245	20240927	144100	498263150	28400	28500	28500	28400	216
246	20240927	144000	492120150	28500	28500	28550	28500	33
247	20240927	143900	491179100	28500	28550	28550	28500	17
248	20240927	143800	490694500	28500	28500	28500	28500	131
249	20240927	143700	486961000	28500	28500	28500	28500	34
250	20240927	143600	485992000	28500	28500	28500	28500	16
251	20240927	143500	485536000	28450	28450	28550	28450	22
252	20240927	143400	484909350	28500	28500	28550	28500	18
253	20240927	143300	484396250	28500	28500	28500	28500	27
254	20240927	143200	483626750	28500	28500	28500	28500	20
255	20240927	143100	483056750	28450	28500	28500	28450	40
256	20240927	143000	481917600	28500	28500	28500	28500	6
257	20240927	142900	481746600	28500	28450	28500	28450	30
258	20240927	142800	480891850	28450	28450	28500	28400	70
259	20240927	142700	478900550	28450	28550	28550	28450	137
260	20240927	142600	475001600	28550	28500	28550	28500	47
261	20240927	142500	473661150	28500	28500	28500	28500	2
262	20240927	142400	473604150	28500	28500	28550	28500	31
263	20240927	142300	472720550	28500	28500	28500	28500	14
264	20240927	142200	472321550	28500	28550	28550	28500	33
265	20240927	142100	471379650	28500	28500	28500	28500	12
266	20240927	142000	471037650	28500	28550	28550	28500	37
267	20240927	141900	469982200	28550	28500	28550	28500	102
268	20240927	141800	467075100	28500	28500	28500	28500	52
269	20240927	141700	465593100	28500	28500	28500	28500	29
270	20240927	141600	464766600	28500	28500	28500	28500	127
271	20240927	141500	461147100	28500	28500	28500	28500	18
272	20240927	141400	460634100	28500	28500	28550	28500	16
273	20240927	141300	460178000	28500	28500	28500	28500	27
274	20240927	141200	459408500	28500	28500	28500	28500	17
275	20240927	141100	458924000	28500	28500	28500	28500	43
276	20240927	141000	457698500	28500	28500	28500	28500	247
277	20240927	140900	450659000	28500	28500	28500	28450	70
278	20240927	140800	448664500	28500	28500	28500	28500	18
279	20240927	140700	448151500	28500	28500	28500	28500	32
280	20240927	140600	447239500	28450	28500	28500	28450	25
281	20240927	140500	446527100	28500	28500	28500	28500	6
282	20240927	140400	446356100	28500	28500	28500	28500	28
283	20240927	140300	445558100	28450	28450	28450	28450	150
284	20240927	140200	441290600	28500	28500	28500	28500	28
285	20240927	140100	440492600	28500	28500	28500	28500	44
286	20240927	140000	439238600	28500	28500	28500	28500	14
287	20240927	135900	438839600	28500	28500	28550	28500	219
288	20240927	135800	432598000	28500	28500	28500	28500	45
289	20240927	135700	431315500	28500	28550	28550	28500	83
290	20240927	135600	428948950	28500	28550	28550	28500	14
291	20240927	135500	428549350	28550	28500	28550	28500	214
292	20240927	135400	422450200	28500	28500	28500	28500	18
293	20240927	135300	421937200	28500	28450	28500	28450	221
294	20240927	135200	415646950	28450	28500	28500	28450	25
295	20240927	135100	414934700	28500	28500	28500	28500	23
296	20240927	135000	414279200	28500	28500	28500	28500	6
297	20240927	134900	414108200	28500	28500	28500	28500	28
298	20240927	134800	413310200	28500	28500	28500	28500	15
299	20240927	134700	412882700	28500	28500	28500	28450	45
300	20240927	134600	411600700	28500	28500	28500	28500	51
301	20240927	134500	410147200	28500	28500	28500	28500	2
302	20240927	134400	410090200	28500	28500	28500	28500	31
303	20240927	134300	409206700	28500	28500	28500	28500	12
304	20240927	134200	408864700	28500	28550	28550	28500	61
305	20240927	134100	407124500	28550	28550	28550	28550	12
306	20240927	134000	406781900	28550	28550	28550	28550	38
307	20240927	133900	405697000	28550	28500	28550	28500	82
308	20240927	133800	403359400	28500	28500	28500	28500	128
309	20240927	133700	399711400	28500	28500	28500	28500	17
310	20240927	133600	399226900	28500	28500	28500	28500	27
311	20240927	133500	398457400	28500	28500	28500	28500	36
312	20240927	133400	397431400	28500	28550	28550	28500	25
313	20240927	133300	396718800	28550	28550	28550	28500	519
314	20240927	133200	381901550	28550	28550	28550	28500	30
315	20240927	133100	381045550	28550	28550	28550	28550	23
316	20240927	133000	380388900	28550	28500	28550	28500	18
317	20240927	132900	379875650	28500	28500	28500	28450	24
318	20240927	132800	379191900	28500	28500	28500	28500	12
319	20240927	132700	378849900	28500	28500	28550	28500	177
320	20240927	132600	373805150	28500	28500	28500	28500	23
321	20240927	132500	373149650	28500	28500	28500	28500	21
322	20240927	132400	372551150	28500	28500	28500	28500	15
323	20240927	132300	372123650	28500	28500	28500	28500	18
324	20240927	132200	371610650	28500	28500	28500	28500	49
325	20240927	132100	370214150	28450	28500	28500	28450	52
326	20240927	132000	368733950	28500	28550	28550	28500	162
327	20240927	131900	364116250	28550	28550	28550	28550	5
328	20240927	131800	363973500	28550	28550	28550	28550	24
329	20240927	131700	363288300	28550	28500	28550	28500	23
330	20240927	131600	362631750	28550	28550	28550	28550	50
331	20240927	131500	361204250	28550	28550	28550	28550	30
332	20240927	131400	360347750	28550	28550	28550	28550	2
333	20240927	131300	360290650	28550	28550	28550	28550	29
334	20240927	131200	359462700	28550	28550	28550	28550	27
335	20240927	131100	358691850	28600	28600	28600	28600	46
336	20240927	131000	357376250	28600	28600	28600	28600	16
337	20240927	130900	356918650	28600	28600	28600	28600	53
338	20240927	130800	355402850	28600	28600	28600	28600	198
339	20240927	130700	349740050	28600	28600	28600	28600	33
340	20240927	130600	348796250	28600	28600	28600	28600	106
341	20240927	130500	345764650	28600	28600	28600	28600	27
342	20240927	130400	344992450	28600	28600	28600	28600	43
343	20240927	130300	343762650	28600	28600	28600	28600	13
344	20240927	130200	343390850	28600	28600	28600	28600	55
345	20240927	130100	341817850	28550	28550	28550	28550	61
346	20240927	130000	340076300	28500	28550	28550	28500	129
347	20240927	125900	336398400	28500	28550	28550	28500	203
348	20240927	125800	330607750	28550	28550	28550	28550	24
349	20240927	125700	329922550	28450	28550	28550	28450	145
350	20240927	125600	325792450	28550	28550	28550	28550	27
351	20240927	125500	325021600	28500	28500	28500	28500	27
352	20240927	125400	324252100	28500	28450	28500	28450	409
353	20240927	125300	312595750	28500	28500	28500	28500	41
354	20240927	125200	311427250	28500	28450	28500	28450	221
355	20240927	125100	305139550	28500	28500	28500	28500	26
356	20240927	125000	304398550	28450	28450	28500	28450	243
357	20240927	124900	297485100	28500	28500	28500	28500	14
358	20240927	124800	297086100	28450	28450	28500	28450	116
359	20240927	124700	293785300	28500	28450	28500	28450	28
360	20240927	124600	292988450	28450	28500	28500	28450	38
361	20240927	124500	291906650	28500	28500	28500	28500	26
362	20240927	124400	291165650	28500	28500	28500	28500	18
363	20240927	124300	290652650	28500	28500	28500	28500	15
364	20240927	124200	290225150	28500	28500	28500	28500	17
365	20240927	124100	289740650	28450	28450	28500	28450	50
366	20240927	124000	288317250	28500	28500	28500	28500	25
367	20240927	123900	287604750	28500	28500	28500	28500	5
368	20240927	123800	287462250	28500	28500	28500	28500	24
369	20240927	123700	286778250	28500	28500	28500	28450	23
370	20240927	123600	286122850	28450	28500	28500	28450	36
371	20240927	123500	285098550	28500	28500	28500	28500	17
372	20240927	123400	284614050	28500	28500	28500	28500	13
373	20240927	123300	284243550	28500	28550	28550	28500	30
374	20240927	123200	283387700	28550	28500	28550	28500	22
375	20240927	123100	282759850	28550	28550	28550	28550	29
376	20240927	123000	281931900	28550	28550	28550	28550	14
377	20240927	122900	281532200	28550	28550	28550	28550	17
378	20240927	122800	281046850	28500	28500	28500	28500	8
379	20240927	122700	280818850	28550	28550	28550	28550	32
380	20240927	122600	279905250	28550	28550	28550	28550	14
381	20240927	122500	279505550	28550	28500	28550	28500	29
382	20240927	122400	278678350	28450	28500	28500	28450	20
383	20240927	122300	278108550	28450	28550	28550	28400	155
384	20240927	122200	273704750	28550	28550	28550	28550	26
385	20240927	122100	272962450	28450	28500	28500	28450	19
386	20240927	122000	272421200	28500	28550	28550	28500	74
387	20240927	121900	270310750	28550	28550	28550	28550	2
388	20240927	121800	270253650	28550	28550	28550	28550	30
389	20240927	121700	269397150	28550	28550	28550	28550	14
390	20240927	121600	268997450	28550	28550	28550	28550	47
391	20240927	121500	267655600	28550	28550	28550	28550	19
392	20240927	121400	267113150	28550	28550	28550	28500	29
393	20240927	121300	266285750	28550	28500	28550	28500	21
394	20240927	121200	265686500	28550	28550	28550	28550	14
395	20240927	121100	265286800	28500	28500	28500	28500	26
396	20240927	121000	264545800	28500	28500	28500	28500	18
397	20240927	120900	264032800	28500	28550	28550	28450	128
398	20240927	120800	260389450	28550	28550	28550	28550	6
399	20240927	120700	260218150	28550	28550	28550	28550	26
400	20240927	120600	259475850	28550	28550	28550	28550	16
401	20240927	120500	259019050	28500	28500	28500	28500	26
402	20240927	120400	258278050	28500	28500	28500	28450	23
403	20240927	120300	257622950	28500	28500	28550	28500	516
404	20240927	120200	242891800	28500	28450	28550	28450	29
405	20240927	120100	242064800	28450	28500	28500	28450	5
406	20240927	120000	241922400	28450	28500	28550	28450	31
407	20240927	115900	241038300	28500	28500	28500	28500	14
408	20240927	115800	240639300	28450	28500	28500	28450	29
409	20240927	115700	239814000	28400	28500	28500	28400	14
410	20240927	115600	239415550	28450	28500	28500	28400	28
411	20240927	115500	238619200	28500	28450	28500	28400	23
412	20240927	115400	237965050	28500	28450	28500	28450	31
413	20240927	115300	237082550	28450	28500	28550	28450	19
414	20240927	115200	236541400	28500	28500	28500	28450	27
415	20240927	115100	235772300	28500	28500	28500	28450	37
416	20240927	115000	234718250	28550	28450	28550	28450	21
417	20240927	114900	234120050	28500	28500	28550	28500	30
418	20240927	114800	233264350	28500	28550	28550	28500	7
419	20240927	114700	233064600	28550	28550	28550	28500	25
420	20240927	114600	232351400	28500	28500	28500	28500	14
421	20240927	114500	231952400	28550	28500	28550	28500	28
422	20240927	114400	231153500	28500	28550	28550	28500	15
423	20240927	114300	230725300	28550	28550	28550	28500	29
424	20240927	114200	229897850	28500	28550	28550	28500	20
425	20240927	114100	229327250	28550	28500	28550	28500	25
426	20240927	114000	228613950	28600	28550	28600	28550	25
427	20240927	113900	227900100	28500	28500	28600	28500	14
428	20240927	113800	227500750	28500	28550	28600	28500	28
429	20240927	113700	226701200	28500	28500	28500	28500	8
430	20240927	113600	226473200	28550	28450	28550	28450	30
431	20240927	113500	225618050	28500	28500	28500	28500	22
432	20240927	113400	224991050	28500	28550	28550	28500	136
433	20240927	113300	221108650	28550	28600	28600	28550	13
434	20240927	113200	220737250	28600	28600	28600	28550	22
435	20240927	113100	220108450	28600	28550	28600	28550	22
436	20240927	113000	219479650	28550	28550	28600	28550	17
437	20240927	112900	218993650	28500	28550	28550	28500	31
438	20240927	112800	218109000	28550	28600	28600	28550	8
439	20240927	112700	217880450	28550	28500	28550	28500	30
440	20240927	112600	217024350	28550	28450	28550	28450	15
441	20240927	112500	216596200	28550	28550	28550	28500	34
442	20240927	112400	215625950	28550	28550	28550	28500	25
443	20240927	112300	214912600	28550	28550	28550	28500	14
444	20240927	112200	214513350	28550	28500	28550	28500	23
445	20240927	112100	213857100	28550	28500	28550	28500	26
446	20240927	112000	213114850	28550	28550	28550	28450	32
447	20240927	111900	212202050	28550	28550	28550	28550	18
448	20240927	111800	211688150	28550	28550	28550	28550	21
449	20240927	111700	211088600	28500	28550	28550	28500	54
450	20240927	111600	209549050	28550	28500	28550	28500	318
451	20240927	111500	200471400	28500	28500	28500	28500	225
452	20240927	111400	194058900	28500	28500	28500	28500	42
453	20240927	111300	192861900	28550	28500	28550	28500	135
454	20240927	111200	189014250	28500	28500	28500	28500	14
455	20240927	111100	188615250	28500	28350	28500	28350	576
456	20240927	111000	172231900	28350	28350	28350	28350	11
457	20240927	110900	171920050	28350	28350	28350	28350	22
458	20240927	110800	171296350	28250	28300	28300	28250	34
459	20240927	110700	170334400	28350	28350	28350	28350	0
460	20240927	110600	170334400	28350	28350	28350	28350	50
461	20240927	110500	168916900	28350	28350	28350	28350	3
462	20240927	110400	168831850	28300	28300	28300	28300	0
463	20240927	110300	168831850	28300	28300	28300	28300	34
464	20240927	110200	167869650	28300	28300	28300	28300	0
465	20240927	110100	167869650	28300	28300	28300	28300	0
466	20240927	110000	167869650	28300	28300	28300	28300	0
467	20240927	105900	167869650	28300	28300	28300	28300	0
468	20240927	105800	167869650	28300	28350	28350	28300	41
469	20240927	105700	166709300	28350	28350	28350	28350	31
470	20240927	105600	165830450	28350	28350	28350	28350	0
471	20240927	105500	165830450	28350	28350	28350	28350	0
472	20240927	105400	165830450	28350	28350	28350	28350	19
473	20240927	105300	165291800	28350	28350	28350	28350	0
474	20240927	105200	165291800	28350	28350	28350	28350	0
475	20240927	105100	165291800	28350	28350	28350	28350	0
476	20240927	105000	165291800	28350	28350	28350	28350	4
477	20240927	104900	165178400	28350	28350	28350	28350	6
478	20240927	104800	165008300	28350	28350	28350	28350	0
479	20240927	104700	165008300	28350	28350	28350	28350	0
480	20240927	104600	165008300	28350	28350	28350	28350	0
481	20240927	104500	165008300	28350	28350	28350	28350	0
482	20240927	104400	165008300	28350	28350	28350	28350	93
483	20240927	104300	162371750	28350	28350	28350	28350	354
484	20240927	104200	152335850	28450	28450	28450	28450	0
485	20240927	104100	152335850	28450	28400	28450	28400	2
486	20240927	104000	152279000	28350	28350	28350	28350	1
487	20240927	103900	152250650	28350	28350	28350	28350	4
488	20240927	103800	152137250	28350	28350	28350	28350	49
489	20240927	103700	150748100	28350	28350	28350	28350	99
490	20240927	103600	147941450	28350	28400	28400	28350	334
491	20240927	103500	138466800	28400	28350	28400	28350	3
492	20240927	103400	138381700	28350	28350	28350	28350	300
493	20240927	103300	129876700	28250	28250	28250	28250	1
494	20240927	103200	129848450	28350	28250	28350	28250	47
495	20240927	103100	128520600	28250	28250	28250	28250	0
496	20240927	103000	128520600	28250	28250	28250	28250	0
497	20240927	102900	128520600	28250	28250	28250	28250	0
498	20240927	102800	128520600	28250	28250	28250	28250	200
499	20240927	102700	122870600	28350	28350	28350	28350	20
500	20240927	102600	122303600	28300	28300	28300	28300	0
501	20240927	102500	122303600	28300	28300	28300	28300	200
502	20240927	102400	116643600	28200	28200	28200	28200	0
503	20240927	102300	116643600	28200	28200	28200	28200	0
504	20240927	102200	116643600	28200	28250	28250	28200	94
505	20240927	102100	113988950	28300	28300	28300	28300	0
506	20240927	102000	113988950	28300	28300	28300	28300	0
507	20240927	101900	113988950	28300	28300	28300	28300	0
508	20240927	101800	113988950	28300	28300	28300	28300	0
509	20240927	101700	113988950	28300	28300	28300	28300	0
510	20240927	101600	113988950	28300	28300	28300	28300	5
511	20240927	101500	113847450	28250	28250	28250	28250	0
512	20240927	101400	113847450	28250	28250	28250	28250	0
513	20240927	101300	113847450	28250	28250	28250	28250	4
514	20240927	101200	113734450	28250	28250	28250	28250	0
515	20240927	101100	113734450	28250	28250	28250	28250	0
516	20240927	101000	113734450	28250	28250	28250	28250	0
517	20240927	100900	113734450	28250	28250	28250	28250	9
518	20240927	100800	113480200	28250	28250	28250	28250	1
519	20240927	100700	113451950	28200	28250	28300	28200	108
520	20240927	100600	110406050	28200	28200	28200	28200	0
521	20240927	100500	110406050	28200	28200	28200	28200	0
522	20240927	100400	110406050	28200	28200	28200	28200	3
523	20240927	100300	110321450	28200	28300	28300	28200	2
524	20240927	100200	110264950	28300	28300	28300	28300	0
525	20240927	100100	110264950	28300	28300	28300	28300	1
526	20240927	100000	110236650	28200	28300	28300	28200	2
527	20240927	095900	110180150	28300	28300	28300	28300	0
528	20240927	095800	110180150	28300	28300	28300	28300	1
529	20240927	095700	110151850	28200	28200	28200	28200	1
530	20240927	095600	110123650	28200	28300	28300	28200	352
531	20240927	095500	100185750	28300	28300	28300	28300	0
532	20240927	095400	100185750	28300	28300	28300	28300	0
533	20240927	095300	100185750	28300	28300	28300	28300	0
534	20240927	095200	100185750	28300	28300	28300	28300	4
535	20240927	095100	100072550	28350	28350	28350	28350	0
536	20240927	095000	100072550	28350	28350	28350	28350	0
537	20240927	094900	100072550	28350	28350	28350	28350	201
538	20240927	094800	94374200	28350	28350	28350	28350	0
539	20240927	094700	94374200	28350	28350	28350	28350	0
540	20240927	094600	94374200	28350	28400	28400	28350	99
541	20240927	094500	91567450	28450	28350	28450	28350	3
542	20240927	094400	91482300	28450	28450	28450	28450	0
543	20240927	094300	91482300	28450	28450	28450	28450	0
544	20240927	094200	91482300	28450	28450	28450	28400	15
545	20240927	094100	91056200	28400	28350	28400	28350	289
546	20240927	094000	82853650	28350	28350	28400	28250	203
547	20240927	093900	77098650	28400	28350	28400	28350	11
548	20240927	093800	76786350	28400	28350	28400	28350	5
549	20240927	093700	76644400	28350	28300	28350	28250	110
550	20240927	093600	73533350	28350	28350	28350	28350	15
551	20240927	093500	73108100	28300	28300	28300	28300	0
552	20240927	093400	73108100	28300	28350	28350	28300	200
553	20240927	093300	67443100	28350	28350	28350	28350	9
554	20240927	093200	67187950	28350	28350	28350	28350	33
555	20240927	093100	66252400	28300	28350	28350	28300	15
556	20240927	093000	65827700	28350	28350	28350	28350	0
557	20240927	092900	65827700	28350	28350	28350	28350	3
558	20240927	092800	65742650	28300	28300	28300	28300	0
559	20240927	092700	65742650	28300	28300	28300	28300	0
560	20240927	092600	65742650	28300	28300	28300	28300	54
561	20240927	092500	64214450	28300	28300	28300	28300	0
562	20240927	092400	64214450	28300	28300	28300	28300	50
563	20240927	092300	62799450	28300	28250	28300	28250	52
564	20240927	092200	61330350	28300	28300	28300	28300	0
565	20240927	092100	61330350	28300	28300	28300	28300	0
566	20240927	092000	61330350	28300	28300	28300	28300	25
567	20240927	091900	60622850	28300	28300	28300	28300	0
568	20240927	091800	60622850	28300	28300	28300	28300	103
569	20240927	091700	57707950	28250	28250	28250	28250	100
570	20240927	091600	54882950	28250	28200	28250	28200	661
571	20240927	091500	36218550	28150	28150	28150	28150	0
572	20240927	091400	36218550	28150	28150	28150	28150	4
573	20240927	091300	36105950	28150	28150	28150	28150	4
574	20240927	091200	35993350	28150	28150	28150	28150	110
575	20240927	091100	32896850	28100	28100	28100	28100	17
576	20240927	091000	32419150	28150	28250	28250	28150	492
577	20240927	090900	18530750	28250	28250	28250	28250	0
578	20240927	090800	18530750	28250	28250	28250	28250	0
579	20240927	090700	18530750	28250	28350	28350	28250	58
580	20240927	090600	16888500	28300	28300	28300	28300	0
581	20240927	090500	16888500	28300	28300	28300	28300	16
582	20240927	090400	16435700	28300	28250	28300	28250	5
583	20240927	090300	16294400	28250	28300	28300	28250	377
584	20240927	090200	5626150	28300	28350	28350	28300	34
585	20240927	090100	4662300	28350	28450	28450	28350	52
586	20240927	090000	3186500	28450	28450	28500	28450	112