KissMeData/033270/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	191600	409282250	21850	21850	21850	21850	251
3	20240926	191500	409282250	21850	21850	21850	21850	0
4	20240926	191400	409282250	21850	21850	21850	21850	0
5	20240926	191300	409282250	21850	21850	21850	21850	0
6	20240926	191200	409282250	21850	21850	21850	21850	0
7	20240926	191100	409282250	21850	21850	21850	21850	0
8	20240926	191000	409282250	21850	21850	21850	21850	0
9	20240926	190900	409282250	21850	21850	21850	21850	0
10	20240926	190800	409282250	21850	21850	21850	21850	0
11	20240926	190700	409282250	21850	21850	21850	21850	0
12	20240926	190600	409282250	21850	21850	21850	21850	0
13	20240926	190500	409282250	21850	21850	21850	21850	0
14	20240926	190400	409282250	21850	21850	21850	21850	0
15	20240926	190300	409282250	21850	21850	21850	21850	0
16	20240926	190200	409282250	21850	21850	21850	21850	0
17	20240926	190100	409282250	21850	21850	21850	21850	0
18	20240926	190000	409282250	21850	21850	21850	21850	0
19	20240926	185900	409282250	21850	21850	21850	21850	0
20	20240926	185800	409282250	21850	21850	21850	21850	0
21	20240926	185700	409282250	21850	21850	21850	21850	0
22	20240926	185600	409282250	21850	21850	21850	21850	0
23	20240926	185500	409282250	21850	21850	21850	21850	0
24	20240926	185400	409282250	21850	21850	21850	21850	0
25	20240926	185300	409282250	21850	21850	21850	21850	0
26	20240926	185200	409282250	21850	21850	21850	21850	0
27	20240926	185100	409282250	21850	21850	21850	21850	0
28	20240926	185000	409282250	21850	21850	21850	21850	0
29	20240926	184900	409282250	21850	21850	21850	21850	0
30	20240926	184800	409282250	21850	21850	21850	21850	0
31	20240926	184700	409282250	21850	21850	21850	21850	0
32	20240926	184600	409282250	21850	21850	21850	21850	251
33	20240926	184500	409282250	21850	21850	21850	21850	0
34	20240926	184400	409282250	21850	21850	21850	21850	0
35	20240926	184300	409282250	21850	21850	21850	21850	0
36	20240926	184200	409282250	21850	21850	21850	21850	0
37	20240926	184100	409282250	21850	21850	21850	21850	0
38	20240926	184000	409282250	21850	21850	21850	21850	0
39	20240926	183900	409282250	21850	21850	21850	21850	0
40	20240926	183800	409282250	21850	21850	21850	21850	0
41	20240926	183700	409282250	21850	21850	21850	21850	0
42	20240926	183600	409282250	21850	21850	21850	21850	0
43	20240926	183500	409282250	21850	21850	21850	21850	0
44	20240926	183400	409282250	21850	21850	21850	21850	0
45	20240926	183300	409282250	21850	21850	21850	21850	0
46	20240926	183200	409282250	21850	21850	21850	21850	0
47	20240926	183100	409282250	21850	21850	21850	21850	0
48	20240926	183000	409282250	21850	21850	21850	21850	0
49	20240926	182900	409282250	21850	21850	21850	21850	0
50	20240926	182800	409282250	21850	21850	21850	21850	0
51	20240926	182700	409282250	21850	21850	21850	21850	0
52	20240926	182600	409282250	21850	21850	21850	21850	0
53	20240926	182500	409282250	21850	21850	21850	21850	0
54	20240926	182400	409282250	21850	21850	21850	21850	0
55	20240926	182300	409282250	21850	21850	21850	21850	0
56	20240926	182200	409282250	21850	21850	21850	21850	0
57	20240926	182100	409282250	21850	21850	21850	21850	0
58	20240926	182000	409282250	21850	21850	21850	21850	0
59	20240926	181900	409282250	21850	21850	21850	21850	0
60	20240926	181800	409282250	21850	21850	21850	21850	0
61	20240926	181700	409282250	21850	21850	21850	21850	0
62	20240926	181600	409282250	21850	21850	21850	21850	251
63	20240926	181500	409282250	21850	21850	21850	21850	0
64	20240926	181400	409282250	21850	21850	21850	21850	0
65	20240926	181300	409282250	21850	21850	21850	21850	0
66	20240926	181200	409282250	21850	21850	21850	21850	0
67	20240926	181100	409282250	21850	21850	21850	21850	0
68	20240926	181000	409282250	21850	21850	21850	21850	0
69	20240926	180900	409282250	21850	21850	21850	21850	0
70	20240926	180800	409282250	21850	21850	21850	21850	0
71	20240926	180700	409282250	21850	21850	21850	21850	0
72	20240926	180600	409282250	21850	21850	21850	21850	0
73	20240926	180500	409282250	21850	21850	21850	21850	0
74	20240926	180400	409282250	21850	21850	21850	21850	0
75	20240926	180300	409282250	21850	21850	21850	21850	0
76	20240926	180200	409282250	21850	21850	21850	21850	0
77	20240926	180100	409282250	21850	21850	21850	21850	0
78	20240926	180000	409282250	21850	21850	21850	21850	0
79	20240926	175900	409282250	21850	21850	21850	21850	0
80	20240926	175800	409282250	21850	21850	21850	21850	0
81	20240926	175700	409282250	21850	21850	21850	21850	0
82	20240926	175600	409282250	21850	21850	21850	21850	0
83	20240926	175500	409282250	21850	21850	21850	21850	0
84	20240926	175400	409282250	21850	21850	21850	21850	0
85	20240926	175300	409282250	21850	21850	21850	21850	0
86	20240926	175200	409282250	21850	21850	21850	21850	0
87	20240926	175100	409282250	21850	21850	21850	21850	0
88	20240926	175000	409282250	21850	21850	21850	21850	0
89	20240926	174900	409282250	21850	21850	21850	21850	0
90	20240926	174800	409282250	21850	21850	21850	21850	0
91	20240926	174700	409282250	21850	21850	21850	21850	0
92	20240926	174600	409282250	21850	21850	21850	21850	251
93	20240926	174500	409282250	21850	21850	21850	21850	0
94	20240926	174400	409282250	21850	21850	21850	21850	0
95	20240926	174300	409282250	21850	21850	21850	21850	0
96	20240926	174200	409282250	21850	21850	21850	21850	0
97	20240926	174100	409282250	21850	21850	21850	21850	0
98	20240926	174000	409282250	21850	21850	21850	21850	0
99	20240926	173900	409282250	21850	21850	21850	21850	0
100	20240926	173800	409282250	21850	21850	21850	21850	0
101	20240926	173700	409282250	21850	21850	21850	21850	0
102	20240926	173600	409282250	21850	21850	21850	21850	0
103	20240926	173500	409282250	21850	21850	21850	21850	0
104	20240926	173400	409282250	21850	21850	21850	21850	0
105	20240926	173300	409282250	21850	21850	21850	21850	0
106	20240926	173200	409282250	21850	21850	21850	21850	0
107	20240926	173100	409282250	21850	21850	21850	21850	0
108	20240926	173000	409282250	21850	21850	21850	21850	0
109	20240926	172900	409282250	21850	21850	21850	21850	0
110	20240926	172800	409282250	21850	21850	21850	21850	0
111	20240926	172700	409282250	21850	21850	21850	21850	0
112	20240926	172600	409282250	21850	21850	21850	21850	0
113	20240926	172500	409282250	21850	21850	21850	21850	0
114	20240926	172400	409282250	21850	21850	21850	21850	0
115	20240926	172300	409282250	21850	21850	21850	21850	0
116	20240926	172200	409282250	21850	21850	21850	21850	0
117	20240926	172100	409282250	21850	21850	21850	21850	0
118	20240926	172000	409282250	21850	21850	21850	21850	0
119	20240926	171900	409282250	21850	21850	21850	21850	0
120	20240926	171800	409282250	21850	21850	21850	21850	0
121	20240926	171700	409282250	21850	21850	21850	21850	0
122	20240926	171600	409282250	21850	21850	21850	21850	251
123	20240926	171500	409282250	21850	21850	21850	21850	0
124	20240926	171400	409282250	21850	21850	21850	21850	0
125	20240926	171300	409282250	21850	21850	21850	21850	0
126	20240926	171200	409282250	21850	21850	21850	21850	0
127	20240926	171100	409282250	21850	21850	21850	21850	0
128	20240926	171000	409282250	21850	21850	21850	21850	0
129	20240926	170900	409282250	21850	21850	21850	21850	0
130	20240926	170800	409282250	21850	21850	21850	21850	0
131	20240926	170700	409282250	21850	21850	21850	21850	0
132	20240926	170600	409282250	21850	21850	21850	21850	0
133	20240926	170500	409282250	21850	21850	21850	21850	0
134	20240926	170400	409282250	21850	21850	21850	21850	0
135	20240926	170300	409282250	21850	21850	21850	21850	0
136	20240926	170200	409282250	21850	21850	21850	21850	0
137	20240926	170100	409282250	21850	21850	21850	21850	0
138	20240926	170000	409282250	21850	21850	21850	21850	0
139	20240926	165900	409282250	21850	21850	21850	21850	0
140	20240926	165800	409282250	21850	21850	21850	21850	0
141	20240926	165700	409282250	21850	21850	21850	21850	0
142	20240926	165600	409282250	21850	21850	21850	21850	0
143	20240926	165500	409282250	21850	21850	21850	21850	0
144	20240926	165400	409282250	21850	21850	21850	21850	0
145	20240926	165300	409282250	21850	21850	21850	21850	0
146	20240926	165200	409282250	21850	21850	21850	21850	0
147	20240926	165100	409282250	21850	21850	21850	21850	0
148	20240926	165000	409282250	21850	21850	21850	21850	0
149	20240926	164900	409282250	21850	21850	21850	21850	0
150	20240926	164800	409282250	21850	21850	21850	21850	0
151	20240926	164700	409282250	21850	21850	21850	21850	0
152	20240926	164600	409282250	21850	21850	21850	21850	251
153	20240926	164500	409282250	21850	21850	21850	21850	0
154	20240926	164400	409282250	21850	21850	21850	21850	0
155	20240926	164300	409282250	21850	21850	21850	21850	0
156	20240926	164200	409282250	21850	21850	21850	21850	0
157	20240926	164100	409282250	21850	21850	21850	21850	0
158	20240926	164000	409282250	21850	21850	21850	21850	0
159	20240926	163900	409282250	21850	21850	21850	21850	0
160	20240926	163800	409282250	21850	21850	21850	21850	0
161	20240926	163700	409282250	21850	21850	21850	21850	0
162	20240926	163600	409282250	21850	21850	21850	21850	0
163	20240926	163500	409282250	21850	21850	21850	21850	0
164	20240926	163400	409282250	21850	21850	21850	21850	0
165	20240926	163300	409282250	21850	21850	21850	21850	0
166	20240926	163200	409282250	21850	21850	21850	21850	0
167	20240926	163100	409282250	21850	21850	21850	21850	0
168	20240926	163000	409282250	21850	21850	21850	21850	0
169	20240926	162900	409282250	21850	21850	21850	21850	0
170	20240926	162800	409282250	21850	21850	21850	21850	0
171	20240926	162700	409282250	21850	21850	21850	21850	0
172	20240926	162600	409282250	21850	21850	21850	21850	0
173	20240926	162500	409282250	21850	21850	21850	21850	0
174	20240926	162400	409282250	21850	21850	21850	21850	0
175	20240926	162300	409282250	21850	21850	21850	21850	0
176	20240926	162200	409282250	21850	21850	21850	21850	0
177	20240926	162100	409282250	21850	21850	21850	21850	0
178	20240926	162000	409282250	21850	21850	21850	21850	0
179	20240926	161900	409282250	21850	21850	21850	21850	0
180	20240926	161800	409282250	21850	21850	21850	21850	0
181	20240926	161700	409282250	21850	21850	21850	21850	0
182	20240926	161600	409282250	21850	21850	21850	21850	251
183	20240926	161500	409282250	21850	21850	21850	21850	0
184	20240926	161400	409282250	21850	21850	21850	21850	0
185	20240926	161300	409282250	21850	21850	21850	21850	0
186	20240926	161200	409282250	21850	21850	21850	21850	0
187	20240926	161100	409282250	21850	21850	21850	21850	0
188	20240926	161000	409282250	21850	21850	21850	21850	0
189	20240926	160900	409282250	21850	21850	21850	21850	0
190	20240926	160800	409282250	21850	21850	21850	21850	0
191	20240926	160700	409282250	21850	21850	21850	21850	0
192	20240926	160600	409282250	21850	21850	21850	21850	0
193	20240926	160500	409282250	21850	21850	21850	21850	0
194	20240926	160400	409282250	21850	21850	21850	21850	0
195	20240926	160300	409282250	21850	21850	21850	21850	0
196	20240926	160200	409282250	21850	21850	21850	21850	0
197	20240926	160100	409282250	21850	21850	21850	21850	0
198	20240926	160000	409282250	21850	21850	21850	21850	0
199	20240926	155900	409282250	21850	21850	21850	21850	0
200	20240926	155800	409282250	21850	21850	21850	21850	0
201	20240926	155700	409282250	21850	21850	21850	21850	0
202	20240926	155600	409282250	21850	21850	21850	21850	0
203	20240926	155500	409282250	21850	21850	21850	21850	0
204	20240926	155400	409282250	21850	21850	21850	21850	0
205	20240926	155300	409282250	21850	21850	21850	21850	0
206	20240926	155200	409282250	21850	21850	21850	21850	0
207	20240926	155100	409282250	21850	21850	21850	21850	0
208	20240926	155000	409282250	21850	21850	21850	21850	0
209	20240926	154900	409282250	21850	21850	21850	21850	0
210	20240926	154800	409282250	21850	21850	21850	21850	0
211	20240926	154700	409282250	21850	21850	21850	21850	0
212	20240926	154600	409282250	21850	21850	21850	21850	251
213	20240926	154500	409282250	21850	21850	21850	21850	0
214	20240926	154400	409282250	21850	21850	21850	21850	0
215	20240926	154300	409282250	21850	21850	21850	21850	0
216	20240926	154200	409282250	21850	21850	21850	21850	0
217	20240926	154100	409282250	21850	21850	21850	21850	0
218	20240926	154000	409282250	21850	21850	21850	21850	0
219	20240926	153900	409282250	21850	21850	21850	21850	0
220	20240926	153800	409282250	21850	21850	21850	21850	0
221	20240926	153700	409282250	21850	21850	21850	21850	0
222	20240926	153600	409282250	21850	21850	21850	21850	0
223	20240926	153500	409282250	21850	21850	21850	21850	0
224	20240926	153400	409282250	21850	21850	21850	21850	0
225	20240926	153300	409282250	21850	21850	21850	21850	0
226	20240926	153200	409282250	21850	21850	21850	21850	0
227	20240926	153100	409282250	21850	21850	21850	21850	0
228	20240926	153000	409282250	21850	21850	21850	21850	251
229	20240926	152900	403797900	21750	21750	21750	21750	0
230	20240926	152800	403797900	21750	21750	21750	21750	0
231	20240926	152700	403797900	21750	21750	21750	21750	0
232	20240926	152600	403797900	21750	21750	21750	21750	0
233	20240926	152500	403797900	21750	21750	21750	21750	0
234	20240926	152400	403797900	21750	21750	21750	21750	0
235	20240926	152300	403797900	21750	21750	21750	21750	0
236	20240926	152200	403797900	21750	21750	21750	21750	0
237	20240926	152100	403797900	21750	21750	21750	21750	0
238	20240926	152000	403797900	21750	21750	21750	21750	0
239	20240926	151900	403797900	21750	21850	21850	21750	27
240	20240926	151800	403208700	21800	21800	21800	21800	0
241	20240926	151700	403208700	21800	21800	21800	21800	9
242	20240926	151600	403012500	21850	21800	21850	21800	2
243	20240926	151500	402968850	21800	21800	21800	21800	0
244	20240926	151400	402968850	21800	21750	21800	21750	2
245	20240926	151300	402925300	21750	21750	21750	21750	0
246	20240926	151200	402925300	21750	21750	21750	21750	3
247	20240926	151100	402860050	21800	21800	21800	21800	102
248	20240926	151000	400636450	21750	21750	21750	21750	289
249	20240926	150900	394350700	21800	21800	21800	21800	3
250	20240926	150800	394285300	21800	21800	21800	21800	0
251	20240926	150700	394285300	21800	21800	21800	21800	0
252	20240926	150600	394285300	21800	21800	21800	21800	1
253	20240926	150500	394263500	21800	21800	21800	21800	0
254	20240926	150400	394263500	21800	21800	21800	21800	0
255	20240926	150300	394263500	21800	21800	21800	21800	1
256	20240926	150200	394241700	21800	21800	21800	21750	57
257	20240926	150100	392999850	21800	21800	21800	21800	1
258	20240926	150000	392978050	21750	21750	21750	21750	0
259	20240926	145900	392978050	21750	21800	21800	21750	27
260	20240926	145800	392390200	21850	21850	21850	21850	0
261	20240926	145700	392390200	21850	21850	21850	21850	1
262	20240926	145600	392368350	21850	21850	21850	21850	0
263	20240926	145500	392368350	21850	21850	21850	21850	1
264	20240926	145400	392346500	21800	21800	21800	21800	0
265	20240926	145300	392346500	21800	21800	21800	21800	0
266	20240926	145200	392346500	21800	21800	21800	21800	0
267	20240926	145100	392346500	21800	21800	21800	21800	5
268	20240926	145000	392237500	21750	21800	21800	21750	8
269	20240926	144900	392063450	21850	21850	21850	21850	0
270	20240926	144800	392063450	21850	21850	21850	21850	5
271	20240926	144700	391954200	21850	21850	21850	21850	0
272	20240926	144600	391954200	21850	21850	21850	21850	0
273	20240926	144500	391954200	21850	21850	21850	21850	2
274	20240926	144400	391910500	21750	21750	21750	21750	0
275	20240926	144300	391910500	21750	21750	21750	21750	0
276	20240926	144200	391910500	21750	21750	21750	21750	0
277	20240926	144100	391910500	21750	21750	21750	21750	0
278	20240926	144000	391910500	21750	21750	21750	21750	4
279	20240926	143900	391823500	21750	21750	21750	21750	0
280	20240926	143800	391823500	21750	21750	21750	21750	0
281	20240926	143700	391823500	21750	21750	21750	21750	11
282	20240926	143600	391584250	21800	21800	21800	21800	1
283	20240926	143500	391562450	21750	21800	21800	21750	503
284	20240926	143400	380600450	21900	21900	21900	21900	0
285	20240926	143300	380600450	21900	21900	21900	21900	12
286	20240926	143200	380337650	21800	21800	21800	21800	0
287	20240926	143100	380337650	21800	21800	21800	21800	0
288	20240926	143000	380337650	21800	21800	21800	21800	0
289	20240926	142900	380337650	21800	21800	21800	21800	0
290	20240926	142800	380337650	21800	21800	21800	21800	0
291	20240926	142700	380337650	21800	21800	21800	21800	0
292	20240926	142600	380337650	21800	21800	21800	21800	0
293	20240926	142500	380337650	21800	21800	21800	21800	0
294	20240926	142400	380337650	21800	21800	21800	21800	0
295	20240926	142300	380337650	21800	21800	21800	21800	0
296	20240926	142200	380337650	21800	21900	21900	21750	1951
297	20240926	142100	337780750	21900	21900	21900	21900	122
298	20240926	142000	335108950	21900	21900	21900	21900	162
299	20240926	141900	331561150	22000	21900	22000	21900	31
300	20240926	141800	330880150	22000	22000	22000	22000	2
301	20240926	141700	330836150	22000	22000	22000	22000	2
302	20240926	141600	330792150	21900	21950	21950	21900	2
303	20240926	141500	330748300	21950	21950	21950	21950	0
304	20240926	141400	330748300	21950	21950	21950	21950	6
305	20240926	141300	330616600	21950	21950	21950	21950	1
306	20240926	141200	330594650	22000	22000	22000	22000	1
307	20240926	141100	330572650	21900	21900	21900	21900	0
308	20240926	141000	330572650	21900	21900	21900	21900	0
309	20240926	140900	330572650	21900	21950	22000	21900	309
310	20240926	140800	323790250	21950	21950	21950	21950	0
311	20240926	140700	323790250	21950	21950	21950	21950	0
312	20240926	140600	323790250	21950	21950	21950	21950	0
313	20240926	140500	323790250	21950	21950	21950	21950	0
314	20240926	140400	323790250	21950	21950	21950	21950	0
315	20240926	140300	323790250	21950	21950	21950	21950	0
316	20240926	140200	323790250	21950	21950	21950	21950	0
317	20240926	140100	323790250	21950	21950	21950	21950	0
318	20240926	140000	323790250	21950	21950	21950	21950	50
319	20240926	135900	322692750	21900	21900	21900	21900	0
320	20240926	135800	322692750	21900	21950	21950	21900	188
321	20240926	135700	318567050	21950	21950	22000	21900	235
322	20240926	135600	313406950	21950	21950	21950	21950	24
323	20240926	135500	312880150	21900	21900	21900	21900	0
324	20240926	135400	312880150	21900	21900	21900	21900	0
325	20240926	135300	312880150	21900	21900	21900	21900	0
326	20240926	135200	312880150	21900	21900	21900	21900	0
327	20240926	135100	312880150	21900	21900	21900	21900	0
328	20240926	135000	312880150	21900	21900	21900	21900	0
329	20240926	134900	312880150	21900	21900	21900	21900	0
330	20240926	134800	312880150	21900	21900	21900	21900	0
331	20240926	134700	312880150	21900	21900	21900	21900	0
332	20240926	134600	312880150	21900	21900	21900	21900	0
333	20240926	134500	312880150	21900	21900	21900	21900	0
334	20240926	134400	312880150	21900	21900	21900	21900	0
335	20240926	134300	312880150	21900	21900	21900	21900	100
336	20240926	134200	310690150	21900	21900	21900	21900	0
337	20240926	134100	310690150	21900	21900	21900	21900	0
338	20240926	134000	310690150	21900	21900	21900	21900	0
339	20240926	133900	310690150	21900	21900	21900	21900	0
340	20240926	133800	310690150	21900	21900	21900	21900	0
341	20240926	133700	310690150	21900	21900	21900	21900	40
342	20240926	133600	309814150	21900	21950	21950	21900	953
343	20240926	133500	288933000	21950	21950	21950	21950	200
344	20240926	133400	284543000	21950	21950	21950	21950	65
345	20240926	133300	283116250	21950	21950	21950	21950	67
346	20240926	133200	281645600	21900	21900	21900	21900	0
347	20240926	133100	281645600	21900	21900	21900	21900	0
348	20240926	133000	281645600	21900	21900	21900	21900	0
349	20240926	132900	281645600	21900	21900	21900	21900	0
350	20240926	132800	281645600	21900	21900	21900	21900	4
351	20240926	132700	281558000	21900	21950	21950	21900	13
352	20240926	132600	281273150	21950	21950	21950	21950	0
353	20240926	132500	281273150	21950	21950	21950	21950	10
354	20240926	132400	281053650	21900	21900	21900	21900	181
355	20240926	132300	277089750	21800	21800	21800	21800	0
356	20240926	132200	277089750	21800	21800	21800	21800	0
357	20240926	132100	277089750	21800	21900	22000	21800	2357
358	20240926	132000	225378400	21850	21850	21850	21850	0
359	20240926	131900	225378400	21850	21850	21850	21850	0
360	20240926	131800	225378400	21850	21850	21850	21850	72
361	20240926	131700	223805200	21850	21850	21850	21850	0
362	20240926	131600	223805200	21850	21850	21850	21850	0
363	20240926	131500	223805200	21850	21850	21850	21850	0
364	20240926	131400	223805200	21850	21850	21850	21850	5
365	20240926	131300	223695950	21850	21850	21850	21850	5
366	20240926	131200	223586700	21850	21850	21850	21850	0
367	20240926	131100	223586700	21850	21850	21850	21850	50
368	20240926	131000	222494200	21850	21850	21850	21850	539
369	20240926	130900	210717050	21850	21850	21850	21850	0
370	20240926	130800	210717050	21850	21850	21850	21850	0
371	20240926	130700	210717050	21850	21850	21850	21850	0
372	20240926	130600	210717050	21850	21850	21850	21850	0
373	20240926	130500	210717050	21850	21850	21850	21850	0
374	20240926	130400	210717050	21850	21850	21850	21850	0
375	20240926	130300	210717050	21850	21850	21850	21850	0
376	20240926	130200	210717050	21850	21850	21850	21850	0
377	20240926	130100	210717050	21850	21850	21850	21850	0
378	20240926	130000	210717050	21850	21850	21850	21850	0
379	20240926	125900	210717050	21850	21850	21850	21850	0
380	20240926	125800	210717050	21850	21850	21850	21850	0
381	20240926	125700	210717050	21850	21850	21850	21850	0
382	20240926	125600	210717050	21850	21850	21850	21850	16
383	20240926	125500	210367450	21850	21850	21850	21850	0
384	20240926	125400	210367450	21850	21850	21850	21850	0
385	20240926	125300	210367450	21850	21850	21850	21850	4
386	20240926	125200	210280050	21850	21850	21850	21850	6
387	20240926	125100	210148950	21850	21850	21850	21850	0
388	20240926	125000	210148950	21850	21850	21850	21850	1
389	20240926	124900	210127100	21850	21850	21850	21850	0
390	20240926	124800	210127100	21850	21850	21850	21850	1
391	20240926	124700	210105250	21850	21850	21850	21850	0
392	20240926	124600	210105250	21850	21850	21850	21850	0
393	20240926	124500	210105250	21850	21850	21850	21850	0
394	20240926	124400	210105250	21850	21850	21850	21850	82
395	20240926	124300	208313550	21800	21800	21800	21800	0
396	20240926	124200	208313550	21800	21800	21800	21800	0
397	20240926	124100	208313550	21800	21800	21800	21800	0
398	20240926	124000	208313550	21800	21800	21800	21800	0
399	20240926	123900	208313550	21800	21800	21800	21800	0
400	20240926	123800	208313550	21800	21800	21800	21800	0
401	20240926	123700	208313550	21800	21800	21800	21800	0
402	20240926	123600	208313550	21800	21800	21800	21800	0
403	20240926	123500	208313550	21800	21850	21850	21800	500
404	20240926	123400	197411650	21850	21850	21850	21850	1
405	20240926	123300	197389800	21900	21900	21900	21900	1
406	20240926	123200	197367900	21900	21900	21900	21900	0
407	20240926	123100	197367900	21900	21900	21900	21900	0
408	20240926	123000	197367900	21900	21900	21900	21900	435
409	20240926	122900	187841400	21900	21900	21900	21900	4
410	20240926	122800	187753800	21900	21900	21900	21900	0
411	20240926	122700	187753800	21900	21900	21900	21900	0
412	20240926	122600	187753800	21900	21900	21900	21900	0
413	20240926	122500	187753800	21900	21900	21900	21900	0
414	20240926	122400	187753800	21900	21900	21900	21900	0
415	20240926	122300	187753800	21900	21900	21900	21900	0
416	20240926	122200	187753800	21900	21900	21900	21900	0
417	20240926	122100	187753800	21900	21900	21900	21900	4
418	20240926	122000	187666200	21850	21850	21850	21850	0
419	20240926	121900	187666200	21850	21850	21850	21850	0
420	20240926	121800	187666200	21850	21850	21850	21850	0
421	20240926	121700	187666200	21850	21850	21850	21850	0
422	20240926	121600	187666200	21850	21850	21850	21850	0
423	20240926	121500	187666200	21850	21850	21850	21850	2
424	20240926	121400	187622500	21900	21900	21900	21900	0
425	20240926	121300	187622500	21900	21900	21900	21900	0
426	20240926	121200	187622500	21900	21900	21900	21900	0
427	20240926	121100	187622500	21900	21900	21900	21900	0
428	20240926	121000	187622500	21900	21900	21900	21900	65
429	20240926	120900	186199000	21900	21900	21900	21900	0
430	20240926	120800	186199000	21900	21900	21900	21900	0
431	20240926	120700	186199000	21900	21900	21900	21900	0
432	20240926	120600	186199000	21900	21900	21900	21900	5
433	20240926	120500	186089500	21850	21850	21850	21850	0
434	20240926	120400	186089500	21850	21850	21850	21850	0
435	20240926	120300	186089500	21850	21850	21850	21850	0
436	20240926	120200	186089500	21850	21850	21850	21850	0
437	20240926	120100	186089500	21850	21850	21850	21850	2
438	20240926	120000	186045800	21850	21850	21850	21850	0
439	20240926	115900	186045800	21850	21850	21850	21850	0
440	20240926	115800	186045800	21850	21850	21850	21850	0
441	20240926	115700	186045800	21850	21850	21850	21850	0
442	20240926	115600	186045800	21850	21850	21850	21850	0
443	20240926	115500	186045800	21850	21850	21850	21850	1
444	20240926	115400	186023950	21850	21850	21850	21850	169
445	20240926	115300	182331300	21850	21850	21850	21850	6
446	20240926	115200	182200200	21850	21850	21850	21850	0
447	20240926	115100	182200200	21850	21850	21850	21850	0
448	20240926	115000	182200200	21850	21850	21850	21850	10
449	20240926	114900	181981700	21850	21850	21850	21850	0
450	20240926	114800	181981700	21850	21850	21850	21850	81
451	20240926	114700	180211850	21850	21850	21850	21850	0
452	20240926	114600	180211850	21850	21850	21850	21850	0
453	20240926	114500	180211850	21850	21850	21850	21850	0
454	20240926	114400	180211850	21850	21850	21850	21850	0
455	20240926	114300	180211850	21850	21850	21850	21850	0
456	20240926	114200	180211850	21850	21850	21850	21850	0
457	20240926	114100	180211850	21850	21850	21850	21850	0
458	20240926	114000	180211850	21850	21850	21850	21850	1
459	20240926	113900	180190000	21900	21900	21900	21900	0
460	20240926	113800	180190000	21900	21900	21900	21900	10
461	20240926	113700	179971000	21900	21900	21900	21900	0
462	20240926	113600	179971000	21900	21900	21900	21900	0
463	20240926	113500	179971000	21900	21900	21900	21900	8
464	20240926	113400	179795800	21900	21900	21900	21900	0
465	20240926	113300	179795800	21900	21900	21900	21900	0
466	20240926	113200	179795800	21900	21900	21900	21900	0
467	20240926	113100	179795800	21900	21900	21900	21900	0
468	20240926	113000	179795800	21900	21900	21900	21900	1
469	20240926	112900	179773900	21900	21900	21900	21900	373
470	20240926	112800	171605200	21900	21850	21900	21850	143
471	20240926	112700	168473850	21850	21850	21850	21850	0
472	20240926	112600	168473850	21850	21850	21850	21850	0
473	20240926	112500	168473850	21850	21850	21850	21850	0
474	20240926	112400	168473850	21850	21850	21850	21850	0
475	20240926	112300	168473850	21850	21850	21850	21850	7
476	20240926	112200	168320900	21850	21850	21850	21850	12
477	20240926	112100	168058700	21850	21850	21850	21850	405
478	20240926	112000	159209450	21850	21850	21850	21850	0
479	20240926	111900	159209450	21850	21850	21850	21850	0
480	20240926	111800	159209450	21850	21850	21850	21850	0
481	20240926	111700	159209450	21850	21850	21850	21850	0
482	20240926	111600	159209450	21850	21850	21850	21850	2
483	20240926	111500	159165750	21850	21850	21850	21850	5
484	20240926	111400	159056500	21800	21800	21800	21800	0
485	20240926	111300	159056500	21800	21800	21800	21800	0
486	20240926	111200	159056500	21800	21800	21800	21800	4
487	20240926	111100	158969300	21850	21850	21850	21800	88
488	20240926	111000	157047400	21800	21800	21800	21800	0
489	20240926	110900	157047400	21800	21800	21800	21800	50
490	20240926	110800	155957400	21800	21800	21800	21800	0
491	20240926	110700	155957400	21800	21800	21800	21800	10
492	20240926	110600	155739400	21850	21850	21850	21850	253
493	20240926	110500	150211350	21850	21850	21850	21850	0
494	20240926	110400	150211350	21850	21850	21850	21850	0
495	20240926	110300	150211350	21850	21850	21850	21850	1
496	20240926	110200	150189500	21800	21800	21850	21800	23
497	20240926	110100	149687550	21800	21800	21800	21800	10
498	20240926	110000	149469550	21700	21700	21700	21700	0
499	20240926	105900	149469550	21700	21700	21700	21700	0
500	20240926	105800	149469550	21700	21700	21700	21700	0
501	20240926	105700	149469550	21700	21700	21700	21700	0
502	20240926	105600	149469550	21700	21700	21700	21700	0
503	20240926	105500	149469550	21700	21700	21700	21700	1
504	20240926	105400	149447850	21800	21800	21800	21800	0
505	20240926	105300	149447850	21800	21800	21800	21800	0
506	20240926	105200	149447850	21800	21800	21800	21800	0
507	20240926	105100	149447850	21800	21800	21800	21800	95
508	20240926	105000	147376850	21700	21700	21700	21700	0
509	20240926	104900	147376850	21700	21700	21700	21700	0
510	20240926	104800	147376850	21700	21700	21700	21700	0
511	20240926	104700	147376850	21700	21700	21700	21700	0
512	20240926	104600	147376850	21700	21700	21700	21700	11
513	20240926	104500	147138150	21800	21800	21800	21800	0
514	20240926	104400	147138150	21800	21800	21800	21800	0
515	20240926	104300	147138150	21800	21800	21800	21800	0
516	20240926	104200	147138150	21800	21750	21800	21750	310
517	20240926	104100	140380650	21800	21800	21800	21800	169
518	20240926	104000	136696450	21750	21750	21750	21750	0
519	20240926	103900	136696450	21750	21750	21750	21750	3
520	20240926	103800	136631200	21750	21750	21750	21750	52
521	20240926	103700	135500200	21750	21750	21750	21750	0
522	20240926	103600	135500200	21750	21750	21750	21750	0
523	20240926	103500	135500200	21750	21750	21750	21750	5
524	20240926	103400	135391450	21750	21750	21750	21750	414
525	20240926	103300	126386950	21700	21700	21700	21700	0
526	20240926	103200	126386950	21700	21700	21700	21700	7
527	20240926	103100	126235050	21700	21700	21700	21700	0
528	20240926	103000	126235050	21700	21700	21700	21700	0
529	20240926	102900	126235050	21700	21700	21700	21700	90
530	20240926	102800	124282050	21700	21700	21700	21700	0
531	20240926	102700	124282050	21700	21700	21700	21700	0
532	20240926	102600	124282050	21700	21700	21700	21700	302
533	20240926	102500	117728650	21650	21650	21650	21650	0
534	20240926	102400	117728650	21650	21650	21650	21650	0
535	20240926	102300	117728650	21650	21650	21650	21650	0
536	20240926	102200	117728650	21650	21650	21650	21650	0
537	20240926	102100	117728650	21650	21600	21650	21600	246
538	20240926	102000	112413500	21600	21600	21600	21600	0
539	20240926	101900	112413500	21600	21600	21600	21600	0
540	20240926	101800	112413500	21600	21600	21600	21600	0
541	20240926	101700	112413500	21600	21600	21600	21600	11
542	20240926	101600	112175900	21650	21650	21650	21650	202
543	20240926	101500	107802600	21650	21700	21700	21650	102
544	20240926	101400	105589250	21650	21650	21650	21650	17
545	20240926	101300	105221200	21600	21600	21600	21600	0
546	20240926	101200	105221200	21600	21600	21600	21600	0
547	20240926	101100	105221200	21600	21600	21600	21600	0
548	20240926	101000	105221200	21600	21600	21600	21600	10
549	20240926	100900	105005200	21600	21600	21600	21600	0
550	20240926	100800	105005200	21600	21600	21600	21600	0
551	20240926	100700	105005200	21600	21600	21600	21600	50
552	20240926	100600	103925200	21600	21650	21650	21600	527
553	20240926	100500	92536300	21650	21650	21650	21650	0
554	20240926	100400	92536300	21650	21650	21650	21650	0
555	20240926	100300	92536300	21650	21650	21650	21650	0
556	20240926	100200	92536300	21650	21650	21650	21650	0
557	20240926	100100	92536300	21650	21650	21650	21650	0
558	20240926	100000	92536300	21650	21650	21650	21650	0
559	20240926	095900	92536300	21650	21650	21650	21650	0
560	20240926	095800	92536300	21650	21650	21650	21650	0
561	20240926	095700	92536300	21650	21650	21650	21650	0
562	20240926	095600	92536300	21650	21650	21650	21650	16
563	20240926	095500	92189900	21650	21650	21650	21650	0
564	20240926	095400	92189900	21650	21650	21650	21650	123
565	20240926	095300	89526950	21650	21650	21650	21650	0
566	20240926	095200	89526950	21650	21650	21650	21650	0
567	20240926	095100	89526950	21650	21650	21650	21650	0
568	20240926	095000	89526950	21650	21650	21650	21650	0
569	20240926	094900	89526950	21650	21650	21650	21650	0
570	20240926	094800	89526950	21650	21650	21650	21650	0
571	20240926	094700	89526950	21650	21650	21650	21650	0
572	20240926	094600	89526950	21650	21750	21750	21600	2712
573	20240926	094500	30542450	21600	21600	21600	21600	50
574	20240926	094400	29462450	21600	21600	21600	21600	0
575	20240926	094300	29462450	21600	21600	21600	21600	98
576	20240926	094200	27345650	21650	21650	21650	21650	0
577	20240926	094100	27345650	21650	21650	21650	21650	1
578	20240926	094000	27324000	21650	21650	21650	21650	0
579	20240926	093900	27324000	21650	21650	21650	21650	51
580	20240926	093800	26219850	21650	21650	21650	21650	19
581	20240926	093700	25808500	21750	21750	21750	21750	0
582	20240926	093600	25808500	21750	21750	21750	21750	0
583	20240926	093500	25808500	21750	21750	21750	21750	0
584	20240926	093400	25808500	21750	21650	21750	21650	9
585	20240926	093300	25613350	21650	21650	21650	21650	51
586	20240926	093200	24509200	21650	21650	21650	21650	1
587	20240926	093100	24487550	21650	21650	21650	21650	2
588	20240926	093000	24444250	21600	21650	21650	21600	15
589	20240926	092900	24120000	21600	21650	21650	21600	57
590	20240926	092800	22886300	21650	21650	21650	21650	3
591	20240926	092700	22821350	21650	21650	21650	21650	0
592	20240926	092600	22821350	21650	21700	21700	21650	3
593	20240926	092500	22756350	21750	21750	21750	21750	1
594	20240926	092400	22734600	21750	21750	21750	21750	0
595	20240926	092300	22734600	21750	21750	21750	21750	0
596	20240926	092200	22734600	21750	21750	21750	21750	1
597	20240926	092100	22712850	21750	21750	21750	21750	2
598	20240926	092000	22669350	21750	21750	21750	21750	2
599	20240926	091900	22625850	21600	21600	21600	21600	0
600	20240926	091800	22625850	21600	21600	21600	21600	0
601	20240926	091700	22625850	21600	21600	21600	21550	500
602	20240926	091600	11826500	21700	21700	21700	21700	36
603	20240926	091500	11045300	21700	21700	21700	21700	76
604	20240926	091400	9396100	21650	21650	21650	21650	0
605	20240926	091300	9396100	21650	21650	21650	21650	0
606	20240926	091200	9396100	21650	21650	21650	21650	0
607	20240926	091100	9396100	21650	21650	21650	21650	0
608	20240926	091000	9396100	21650	21650	21650	21650	0
609	20240926	090900	9396100	21650	21650	21650	21650	1
610	20240926	090800	9374450	21700	21700	21700	21700	30
611	20240926	090700	8723450	21700	21700	21700	21700	10
612	20240926	090600	8506450	21700	21650	21700	21650	65
613	20240926	090500	7097350	21650	21650	21650	21650	1
614	20240926	090400	7075700	21550	21550	21550	21550	0
615	20240926	090300	7075700	21550	21550	21550	21550	0
616	20240926	090200	7075700	21550	21700	21700	21550	161
617	20240926	090100	3591000	21600	21750	21750	21600	148
618	20240926	090000	391500	21750	21750	21750	21750	18