KissMeData/084110/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195200	585305250	27050	27050	27050	27050	410
3	20240913	195100	585305250	27050	27050	27050	27050	0
4	20240913	195000	585305250	27050	27050	27050	27050	0
5	20240913	194900	585305250	27050	27050	27050	27050	0
6	20240913	194800	585305250	27050	27050	27050	27050	0
7	20240913	194700	585305250	27050	27050	27050	27050	0
8	20240913	194600	585305250	27050	27050	27050	27050	0
9	20240913	194500	585305250	27050	27050	27050	27050	0
10	20240913	194400	585305250	27050	27050	27050	27050	0
11	20240913	194300	585305250	27050	27050	27050	27050	0
12	20240913	194200	585305250	27050	27050	27050	27050	0
13	20240913	194100	585305250	27050	27050	27050	27050	0
14	20240913	194000	585305250	27050	27050	27050	27050	0
15	20240913	193900	585305250	27050	27050	27050	27050	0
16	20240913	193800	585305250	27050	27050	27050	27050	0
17	20240913	193700	585305250	27050	27050	27050	27050	0
18	20240913	193600	585305250	27050	27050	27050	27050	0
19	20240913	193500	585305250	27050	27050	27050	27050	0
20	20240913	193400	585305250	27050	27050	27050	27050	0
21	20240913	193300	585305250	27050	27050	27050	27050	0
22	20240913	193200	585305250	27050	27050	27050	27050	0
23	20240913	193100	585305250	27050	27050	27050	27050	0
24	20240913	193000	585305250	27050	27050	27050	27050	0
25	20240913	192900	585305250	27050	27050	27050	27050	0
26	20240913	192800	585305250	27050	27050	27050	27050	0
27	20240913	192700	585305250	27050	27050	27050	27050	0
28	20240913	192600	585305250	27050	27050	27050	27050	0
29	20240913	192500	585305250	27050	27050	27050	27050	0
30	20240913	192400	585305250	27050	27050	27050	27050	0
31	20240913	192300	585305250	27050	27050	27050	27050	0
32	20240913	192200	585305250	27050	27050	27050	27050	410
33	20240913	192100	585305250	27050	27050	27050	27050	0
34	20240913	192000	585305250	27050	27050	27050	27050	0
35	20240913	191900	585305250	27050	27050	27050	27050	0
36	20240913	191800	585305250	27050	27050	27050	27050	0
37	20240913	191700	585305250	27050	27050	27050	27050	0
38	20240913	191600	585305250	27050	27050	27050	27050	0
39	20240913	191500	585305250	27050	27050	27050	27050	0
40	20240913	191400	585305250	27050	27050	27050	27050	0
41	20240913	191300	585305250	27050	27050	27050	27050	0
42	20240913	191200	585305250	27050	27050	27050	27050	0
43	20240913	191100	585305250	27050	27050	27050	27050	0
44	20240913	191000	585305250	27050	27050	27050	27050	0
45	20240913	190900	585305250	27050	27050	27050	27050	0
46	20240913	190800	585305250	27050	27050	27050	27050	0
47	20240913	190700	585305250	27050	27050	27050	27050	0
48	20240913	190600	585305250	27050	27050	27050	27050	0
49	20240913	190500	585305250	27050	27050	27050	27050	0
50	20240913	190400	585305250	27050	27050	27050	27050	0
51	20240913	190300	585305250	27050	27050	27050	27050	0
52	20240913	190200	585305250	27050	27050	27050	27050	0
53	20240913	190100	585305250	27050	27050	27050	27050	0
54	20240913	190000	585305250	27050	27050	27050	27050	0
55	20240913	185900	585305250	27050	27050	27050	27050	0
56	20240913	185800	585305250	27050	27050	27050	27050	0
57	20240913	185700	585305250	27050	27050	27050	27050	0
58	20240913	185600	585305250	27050	27050	27050	27050	0
59	20240913	185500	585305250	27050	27050	27050	27050	0
60	20240913	185400	585305250	27050	27050	27050	27050	0
61	20240913	185300	585305250	27050	27050	27050	27050	0
62	20240913	185200	585305250	27050	27050	27050	27050	410
63	20240913	185100	585305250	27050	27050	27050	27050	0
64	20240913	185000	585305250	27050	27050	27050	27050	0
65	20240913	184900	585305250	27050	27050	27050	27050	0
66	20240913	184800	585305250	27050	27050	27050	27050	0
67	20240913	184700	585305250	27050	27050	27050	27050	0
68	20240913	184600	585305250	27050	27050	27050	27050	0
69	20240913	184500	585305250	27050	27050	27050	27050	0
70	20240913	184400	585305250	27050	27050	27050	27050	0
71	20240913	184300	585305250	27050	27050	27050	27050	0
72	20240913	184200	585305250	27050	27050	27050	27050	0
73	20240913	184100	585305250	27050	27050	27050	27050	0
74	20240913	184000	585305250	27050	27050	27050	27050	0
75	20240913	183900	585305250	27050	27050	27050	27050	0
76	20240913	183800	585305250	27050	27050	27050	27050	0
77	20240913	183700	585305250	27050	27050	27050	27050	0
78	20240913	183600	585305250	27050	27050	27050	27050	0
79	20240913	183500	585305250	27050	27050	27050	27050	0
80	20240913	183400	585305250	27050	27050	27050	27050	0
81	20240913	183300	585305250	27050	27050	27050	27050	0
82	20240913	183200	585305250	27050	27050	27050	27050	0
83	20240913	183100	585305250	27050	27050	27050	27050	0
84	20240913	183000	585305250	27050	27050	27050	27050	0
85	20240913	182900	585305250	27050	27050	27050	27050	0
86	20240913	182800	585305250	27050	27050	27050	27050	0
87	20240913	182700	585305250	27050	27050	27050	27050	0
88	20240913	182600	585305250	27050	27050	27050	27050	0
89	20240913	182500	585305250	27050	27050	27050	27050	0
90	20240913	182400	585305250	27050	27050	27050	27050	0
91	20240913	182300	585305250	27050	27050	27050	27050	0
92	20240913	182200	585305250	27050	27050	27050	27050	410
93	20240913	182100	585305250	27050	27050	27050	27050	0
94	20240913	182000	585305250	27050	27050	27050	27050	0
95	20240913	181900	585305250	27050	27050	27050	27050	0
96	20240913	181800	585305250	27050	27050	27050	27050	0
97	20240913	181700	585305250	27050	27050	27050	27050	0
98	20240913	181600	585305250	27050	27050	27050	27050	0
99	20240913	181500	585305250	27050	27050	27050	27050	0
100	20240913	181400	585305250	27050	27050	27050	27050	0
101	20240913	181300	585305250	27050	27050	27050	27050	0
102	20240913	181200	585305250	27050	27050	27050	27050	0
103	20240913	181100	585305250	27050	27050	27050	27050	0
104	20240913	181000	585305250	27050	27050	27050	27050	0
105	20240913	180900	585305250	27050	27050	27050	27050	0
106	20240913	180800	585305250	27050	27050	27050	27050	0
107	20240913	180700	585305250	27050	27050	27050	27050	0
108	20240913	180600	585305250	27050	27050	27050	27050	0
109	20240913	180500	585305250	27050	27050	27050	27050	0
110	20240913	180400	585305250	27050	27050	27050	27050	0
111	20240913	180300	585305250	27050	27050	27050	27050	0
112	20240913	180200	585305250	27050	27050	27050	27050	0
113	20240913	180100	585305250	27050	27050	27050	27050	0
114	20240913	180000	585305250	27050	27050	27050	27050	0
115	20240913	175900	585305250	27050	27050	27050	27050	0
116	20240913	175800	585305250	27050	27050	27050	27050	0
117	20240913	175700	585305250	27050	27050	27050	27050	0
118	20240913	175600	585305250	27050	27050	27050	27050	0
119	20240913	175500	585305250	27050	27050	27050	27050	0
120	20240913	175400	585305250	27050	27050	27050	27050	0
121	20240913	175300	585305250	27050	27050	27050	27050	0
122	20240913	175200	585305250	27050	27050	27050	27050	410
123	20240913	175100	585305250	27050	27050	27050	27050	0
124	20240913	175000	585305250	27050	27050	27050	27050	0
125	20240913	174900	585305250	27050	27050	27050	27050	0
126	20240913	174800	585305250	27050	27050	27050	27050	0
127	20240913	174700	585305250	27050	27050	27050	27050	0
128	20240913	174600	585305250	27050	27050	27050	27050	0
129	20240913	174500	585305250	27050	27050	27050	27050	0
130	20240913	174400	585305250	27050	27050	27050	27050	0
131	20240913	174300	585305250	27050	27050	27050	27050	0
132	20240913	174200	585305250	27050	27050	27050	27050	0
133	20240913	174100	585305250	27050	27050	27050	27050	0
134	20240913	174000	585305250	27050	27050	27050	27050	0
135	20240913	173900	585305250	27050	27050	27050	27050	0
136	20240913	173800	585305250	27050	27050	27050	27050	0
137	20240913	173700	585305250	27050	27050	27050	27050	0
138	20240913	173600	585305250	27050	27050	27050	27050	0
139	20240913	173500	585305250	27050	27050	27050	27050	0
140	20240913	173400	585305250	27050	27050	27050	27050	0
141	20240913	173300	585305250	27050	27050	27050	27050	0
142	20240913	173200	585305250	27050	27050	27050	27050	0
143	20240913	173100	585305250	27050	27050	27050	27050	0
144	20240913	173000	585305250	27050	27050	27050	27050	0
145	20240913	172900	585305250	27050	27050	27050	27050	0
146	20240913	172800	585305250	27050	27050	27050	27050	0
147	20240913	172700	585305250	27050	27050	27050	27050	0
148	20240913	172600	585305250	27050	27050	27050	27050	0
149	20240913	172500	585305250	27050	27050	27050	27050	0
150	20240913	172400	585305250	27050	27050	27050	27050	0
151	20240913	172300	585305250	27050	27050	27050	27050	0
152	20240913	172200	585305250	27050	27050	27050	27050	410
153	20240913	172100	585305250	27050	27050	27050	27050	0
154	20240913	172000	585305250	27050	27050	27050	27050	0
155	20240913	171900	585305250	27050	27050	27050	27050	0
156	20240913	171800	585305250	27050	27050	27050	27050	0
157	20240913	171700	585305250	27050	27050	27050	27050	0
158	20240913	171600	585305250	27050	27050	27050	27050	0
159	20240913	171500	585305250	27050	27050	27050	27050	0
160	20240913	171400	585305250	27050	27050	27050	27050	0
161	20240913	171300	585305250	27050	27050	27050	27050	0
162	20240913	171200	585305250	27050	27050	27050	27050	0
163	20240913	171100	585305250	27050	27050	27050	27050	0
164	20240913	171000	585305250	27050	27050	27050	27050	0
165	20240913	170900	585305250	27050	27050	27050	27050	0
166	20240913	170800	585305250	27050	27050	27050	27050	0
167	20240913	170700	585305250	27050	27050	27050	27050	0
168	20240913	170600	585305250	27050	27050	27050	27050	0
169	20240913	170500	585305250	27050	27050	27050	27050	0
170	20240913	170400	585305250	27050	27050	27050	27050	0
171	20240913	170300	585305250	27050	27050	27050	27050	0
172	20240913	170200	585305250	27050	27050	27050	27050	0
173	20240913	170100	585305250	27050	27050	27050	27050	0
174	20240913	170000	585305250	27050	27050	27050	27050	0
175	20240913	165900	585305250	27050	27050	27050	27050	0
176	20240913	165800	585305250	27050	27050	27050	27050	0
177	20240913	165700	585305250	27050	27050	27050	27050	0
178	20240913	165600	585305250	27050	27050	27050	27050	0
179	20240913	165500	585305250	27050	27050	27050	27050	0
180	20240913	165400	585305250	27050	27050	27050	27050	0
181	20240913	165300	585305250	27050	27050	27050	27050	0
182	20240913	165200	585305250	27050	27050	27050	27050	410
183	20240913	165100	585305250	27050	27050	27050	27050	0
184	20240913	165000	585305250	27050	27050	27050	27050	0
185	20240913	164900	585305250	27050	27050	27050	27050	0
186	20240913	164800	585305250	27050	27050	27050	27050	0
187	20240913	164700	585305250	27050	27050	27050	27050	0
188	20240913	164600	585305250	27050	27050	27050	27050	0
189	20240913	164500	585305250	27050	27050	27050	27050	0
190	20240913	164400	585305250	27050	27050	27050	27050	0
191	20240913	164300	585305250	27050	27050	27050	27050	0
192	20240913	164200	585305250	27050	27050	27050	27050	0
193	20240913	164100	585305250	27050	27050	27050	27050	0
194	20240913	164000	585305250	27050	27050	27050	27050	0
195	20240913	163900	585305250	27050	27050	27050	27050	0
196	20240913	163800	585305250	27050	27050	27050	27050	0
197	20240913	163700	585305250	27050	27050	27050	27050	0
198	20240913	163600	585305250	27050	27050	27050	27050	0
199	20240913	163500	585305250	27050	27050	27050	27050	0
200	20240913	163400	585305250	27050	27050	27050	27050	0
201	20240913	163300	585305250	27050	27050	27050	27050	0
202	20240913	163200	585305250	27050	27050	27050	27050	0
203	20240913	163100	585305250	27050	27050	27050	27050	0
204	20240913	163000	585305250	27050	27050	27050	27050	0
205	20240913	162900	585305250	27050	27050	27050	27050	0
206	20240913	162800	585305250	27050	27050	27050	27050	0
207	20240913	162700	585305250	27050	27050	27050	27050	0
208	20240913	162600	585305250	27050	27050	27050	27050	0
209	20240913	162500	585305250	27050	27050	27050	27050	0
210	20240913	162400	585305250	27050	27050	27050	27050	0
211	20240913	162300	585305250	27050	27050	27050	27050	0
212	20240913	162200	585305250	27050	27050	27050	27050	410
213	20240913	162100	585305250	27050	27050	27050	27050	0
214	20240913	162000	585305250	27050	27050	27050	27050	0
215	20240913	161900	585305250	27050	27050	27050	27050	0
216	20240913	161800	585305250	27050	27050	27050	27050	0
217	20240913	161700	585305250	27050	27050	27050	27050	0
218	20240913	161600	585305250	27050	27050	27050	27050	0
219	20240913	161500	585305250	27050	27050	27050	27050	0
220	20240913	161400	585305250	27050	27050	27050	27050	0
221	20240913	161300	585305250	27050	27050	27050	27050	0
222	20240913	161200	585305250	27050	27050	27050	27050	0
223	20240913	161100	585305250	27050	27050	27050	27050	0
224	20240913	161000	585305250	27050	27050	27050	27050	0
225	20240913	160900	585305250	27050	27050	27050	27050	0
226	20240913	160800	585305250	27050	27050	27050	27050	0
227	20240913	160700	585305250	27050	27050	27050	27050	0
228	20240913	160600	585305250	27050	27050	27050	27050	0
229	20240913	160500	585305250	27050	27050	27050	27050	0
230	20240913	160400	585305250	27050	27050	27050	27050	0
231	20240913	160300	585305250	27050	27050	27050	27050	0
232	20240913	160200	585305250	27050	27050	27050	27050	0
233	20240913	160100	585305250	27050	27050	27050	27050	0
234	20240913	160000	585305250	27050	27050	27050	27050	0
235	20240913	155900	585305250	27050	27050	27050	27050	0
236	20240913	155800	585305250	27050	27050	27050	27050	0
237	20240913	155700	585305250	27050	27050	27050	27050	0
238	20240913	155600	585305250	27050	27050	27050	27050	0
239	20240913	155500	585305250	27050	27050	27050	27050	0
240	20240913	155400	585305250	27050	27050	27050	27050	0
241	20240913	155300	585305250	27050	27050	27050	27050	0
242	20240913	155200	585305250	27050	27050	27050	27050	410
243	20240913	155100	585305250	27050	27050	27050	27050	0
244	20240913	155000	585305250	27050	27050	27050	27050	0
245	20240913	154900	585305250	27050	27050	27050	27050	0
246	20240913	154800	585305250	27050	27050	27050	27050	0
247	20240913	154700	585305250	27050	27050	27050	27050	0
248	20240913	154600	585305250	27050	27050	27050	27050	0
249	20240913	154500	585305250	27050	27050	27050	27050	0
250	20240913	154400	585305250	27050	27050	27050	27050	0
251	20240913	154300	585305250	27050	27050	27050	27050	0
252	20240913	154200	585305250	27050	27050	27050	27050	0
253	20240913	154100	585305250	27050	27050	27050	27050	0
254	20240913	154000	585305250	27050	27050	27050	27050	0
255	20240913	153900	585305250	27050	27050	27050	27050	0
256	20240913	153800	585305250	27050	27050	27050	27050	0
257	20240913	153700	585305250	27050	27050	27050	27050	0
258	20240913	153600	585305250	27050	27050	27050	27050	0
259	20240913	153500	585305250	27050	27050	27050	27050	0
260	20240913	153400	585305250	27050	27050	27050	27050	0
261	20240913	153300	585305250	27050	27050	27050	27050	0
262	20240913	153200	585305250	27050	27050	27050	27050	0
263	20240913	153100	585305250	27050	27050	27050	27050	0
264	20240913	153000	585305250	27050	27050	27050	27050	410
265	20240913	152900	574214750	27050	27050	27050	27050	0
266	20240913	152800	574214750	27050	27050	27050	27050	0
267	20240913	152700	574214750	27050	27050	27050	27050	0
268	20240913	152600	574214750	27050	27050	27050	27050	0
269	20240913	152500	574214750	27050	27050	27050	27050	0
270	20240913	152400	574214750	27050	27050	27050	27050	0
271	20240913	152300	574214750	27050	27050	27050	27050	0
272	20240913	152200	574214750	27050	27050	27050	27050	0
273	20240913	152100	574214750	27050	27050	27050	27050	0
274	20240913	152000	574214750	27050	27050	27050	27050	0
275	20240913	151900	574214750	27050	27050	27050	27000	66
276	20240913	151800	572432400	27050	27050	27100	27050	3
277	20240913	151700	572351200	27000	27100	27100	27000	8
278	20240913	151600	572134800	27100	27050	27100	27050	35
279	20240913	151500	571186850	27100	27100	27100	27100	1
280	20240913	151400	571159750	27000	27000	27000	27000	256
281	20240913	151300	564247750	27100	27000	27100	26950	175
282	20240913	151200	559529100	27100	26950	27100	26900	510
283	20240913	151100	545790900	27100	27100	27100	27100	1
284	20240913	151000	545763800	27000	27050	27100	27000	584
285	20240913	150900	529985600	27100	27100	27100	27100	185
286	20240913	150800	524972100	27150	27150	27150	27150	0
287	20240913	150700	524972100	27150	27200	27200	27150	48
288	20240913	150600	523668850	27200	27200	27200	27200	0
289	20240913	150500	523668850	27200	27150	27200	27150	152
290	20240913	150400	519542000	27200	27200	27200	27200	1
291	20240913	150300	519514800	27100	27200	27200	27100	17
292	20240913	150200	519052800	27200	27200	27200	27200	0
293	20240913	150100	519052800	27200	27200	27200	27200	0
294	20240913	150000	519052800	27200	27150	27200	27150	4
295	20240913	145900	518944050	27200	27200	27200	27200	0
296	20240913	145800	518944050	27200	27200	27200	27200	243
297	20240913	145700	512334450	27250	27250	27250	27250	24
298	20240913	145600	511680450	27250	27250	27250	27250	0
299	20240913	145500	511680450	27250	27200	27250	27200	2
300	20240913	145400	511626000	27200	27200	27200	27200	21
301	20240913	145300	511054800	27200	27200	27200	27200	66
302	20240913	145200	509259600	27250	27200	27250	27200	3
303	20240913	145100	509177950	27250	27250	27250	27250	0
304	20240913	145000	509177950	27250	27250	27250	27250	0
305	20240913	144900	509177950	27250	27250	27250	27250	0
306	20240913	144800	509177950	27250	27250	27250	27250	1
307	20240913	144700	509150700	27250	27250	27250	27250	0
308	20240913	144600	509150700	27250	27250	27250	27250	0
309	20240913	144500	509150700	27250	27150	27250	27150	6
310	20240913	144400	508987700	27250	27200	27250	27200	12
311	20240913	144300	508661250	27200	27200	27200	27200	59
312	20240913	144200	507056450	27200	27200	27200	27200	0
313	20240913	144100	507056450	27200	27200	27200	27200	400
314	20240913	144000	496176450	27200	27200	27200	27200	31
315	20240913	143900	495333250	27200	27200	27200	27200	0
316	20240913	143800	495333250	27200	27150	27200	27150	190
317	20240913	143700	490174700	27150	27150	27150	27150	114
318	20240913	143600	487079600	27150	27100	27150	27100	10
319	20240913	143500	486808550	27150	27150	27150	27150	115
320	20240913	143400	483686300	27100	27150	27150	27100	126
321	20240913	143300	480266450	27100	27100	27100	27100	22
322	20240913	143200	479670250	27100	27150	27150	27100	51
323	20240913	143100	478285650	27150	27100	27150	27050	107
324	20240913	143000	475383300	27150	27150	27150	27150	112
325	20240913	142900	472342500	27150	27150	27150	27150	1
326	20240913	142800	472315350	27100	27100	27150	27100	108
327	20240913	142700	469388500	27150	27150	27150	27100	168
328	20240913	142600	464832500	27200	27200	27200	27150	185
329	20240913	142500	459804650	27150	27150	27150	27150	80
330	20240913	142400	457632650	27150	27150	27150	27150	59
331	20240913	142300	456030800	27100	27200	27200	27100	407
332	20240913	142200	444988750	27200	27200	27200	27200	0
333	20240913	142100	444988750	27200	27200	27200	27200	1
334	20240913	142000	444961550	27150	27150	27150	27150	21
335	20240913	141900	444391400	27150	27150	27150	27150	370
336	20240913	141800	434345900	27200	27200	27200	27200	0
337	20240913	141700	434345900	27200	27200	27200	27200	37
338	20240913	141600	433339500	27200	27200	27200	27200	3
339	20240913	141500	433257900	27200	27150	27200	27150	99
340	20240913	141400	430570000	27150	27150	27200	27150	65
341	20240913	141300	428804500	27150	27150	27150	27150	62
342	20240913	141200	427121200	27150	27150	27150	27150	55
343	20240913	141100	425627950	27150	27150	27150	27150	134
344	20240913	141000	421989850	27150	27150	27150	27150	50
345	20240913	140900	420632350	27150	27100	27150	27100	55
346	20240913	140800	419139150	27150	27150	27150	27150	60
347	20240913	140700	417510150	27150	27150	27150	27150	164
348	20240913	140600	413057550	27150	27150	27150	27150	54
349	20240913	140500	411591450	27150	27150	27150	27150	80
350	20240913	140400	409419450	27150	27150	27150	27150	211
351	20240913	140300	403690800	27150	27150	27150	27150	69
352	20240913	140200	401817450	27150	27150	27150	27150	119
353	20240913	140100	398586600	27150	27150	27150	27150	54
354	20240913	140000	397120500	27150	27100	27150	27000	133
355	20240913	135900	393516250	27150	27150	27150	27150	0
356	20240913	135800	393516250	27150	27150	27150	27150	137
357	20240913	135700	389796700	27150	27150	27150	27150	7
358	20240913	135600	389606650	27200	27200	27200	27200	0
359	20240913	135500	389606650	27200	27150	27200	27150	196
360	20240913	135400	384285200	27200	27200	27200	27200	0
361	20240913	135300	384285200	27200	27200	27200	27200	30
362	20240913	135200	383469200	27200	27150	27200	27150	27
363	20240913	135100	382736100	27150	27150	27150	27150	27
364	20240913	135000	382003050	27150	27150	27150	27150	78
365	20240913	134900	379885350	27100	27100	27100	27100	12
366	20240913	134800	379560150	27150	27100	27150	27100	102
367	20240913	134700	376795900	27100	27150	27200	27050	103
368	20240913	134600	373998400	27150	27150	27150	27150	59
369	20240913	134500	372396550	27200	27150	27200	27000	321
370	20240913	134400	363712600	27150	27150	27150	27150	100
371	20240913	134300	360997600	27150	27100	27150	27100	735
372	20240913	134200	341063450	27100	27100	27100	27100	60
373	20240913	134100	339437450	27100	27000	27100	27000	1099
374	20240913	134000	309753950	27000	27000	27000	27000	26
375	20240913	133900	309051950	27000	27000	27000	27000	0
376	20240913	133800	309051950	27000	27000	27000	27000	31
377	20240913	133700	308214950	27000	27000	27000	27000	1
378	20240913	133600	308187950	27000	26900	27000	26850	121
379	20240913	133500	304938100	27000	27000	27000	27000	0
380	20240913	133400	304938100	27000	27000	27000	27000	0
381	20240913	133300	304938100	27000	27000	27000	27000	11
382	20240913	133200	304641100	27000	27000	27000	27000	0
383	20240913	133100	304641100	27000	27000	27000	27000	1
384	20240913	133000	304614100	26950	26950	26950	26950	60
385	20240913	132900	302997100	26950	26950	26950	26950	55
386	20240913	132800	301514850	26950	26900	26950	26900	25
387	20240913	132700	300842300	27000	27000	27000	27000	0
388	20240913	132600	300842300	27000	27000	27000	27000	0
389	20240913	132500	300842300	27000	27000	27000	27000	0
390	20240913	132400	300842300	27000	27000	27000	27000	33
391	20240913	132300	299951300	27000	27000	27000	27000	0
392	20240913	132200	299951300	27000	27000	27000	27000	0
393	20240913	132100	299951300	27000	27000	27000	27000	0
394	20240913	132000	299951300	27000	27000	27000	27000	0
395	20240913	131900	299951300	27000	27000	27000	27000	0
396	20240913	131800	299951300	27000	27000	27000	27000	0
397	20240913	131700	299951300	27000	27000	27000	27000	0
398	20240913	131600	299951300	27000	27000	27000	27000	0
399	20240913	131500	299951300	27000	27000	27000	27000	1
400	20240913	131400	299924300	26850	26850	26850	26850	0
401	20240913	131300	299924300	26850	26850	26850	26850	50
402	20240913	131200	298581800	27000	27000	27000	27000	0
403	20240913	131100	298581800	27000	27000	27000	27000	0
404	20240913	131000	298581800	27000	27000	27000	26850	11
405	20240913	130900	298286150	26850	26850	26850	26850	10
406	20240913	130800	298017650	27000	27000	27000	27000	0
407	20240913	130700	298017650	27000	27000	27000	27000	0
408	20240913	130600	298017650	27000	26850	27000	26850	91
409	20240913	130500	295574150	27000	27000	27000	27000	1
410	20240913	130400	295547150	26850	26950	27000	26850	434
411	20240913	130300	283888050	27000	27000	27000	27000	0
412	20240913	130200	283888050	27000	27000	27000	27000	0
413	20240913	130100	283888050	27000	27000	27000	27000	0
414	20240913	130000	283888050	27000	27000	27000	27000	0
415	20240913	125900	283888050	27000	27000	27000	27000	0
416	20240913	125800	283888050	27000	27000	27000	27000	43
417	20240913	125700	282727050	27000	26950	27000	26950	11
418	20240913	125600	282430550	27050	27050	27050	27050	0
419	20240913	125500	282430550	27050	27050	27050	27050	0
420	20240913	125400	282430550	27050	27050	27050	27050	0
421	20240913	125300	282430550	27050	27050	27050	27050	0
422	20240913	125200	282430550	27050	27050	27050	27050	0
423	20240913	125100	282430550	27050	27050	27050	27050	0
424	20240913	125000	282430550	27050	27050	27050	27050	0
425	20240913	124900	282430550	27050	27050	27050	27050	0
426	20240913	124800	282430550	27050	27050	27050	27050	29
427	20240913	124700	281646100	27050	27050	27050	27050	1
428	20240913	124600	281619050	26950	26950	26950	26950	100
429	20240913	124500	278924050	27050	27050	27050	27050	0
430	20240913	124400	278924050	27050	27050	27050	27050	0
431	20240913	124300	278924050	27050	26950	27050	26950	21
432	20240913	124200	278356100	27050	27000	27050	27000	93
433	20240913	124100	275845000	27000	27000	27000	27000	39
434	20240913	124000	274792000	27050	27050	27050	27050	18
435	20240913	123900	274305100	27050	27050	27050	27050	0
436	20240913	123800	274305100	27050	27050	27050	27050	0
437	20240913	123700	274305100	27050	27050	27050	27050	0
438	20240913	123600	274305100	27050	27050	27050	27050	180
439	20240913	123500	269436100	27050	27050	27050	27050	1
440	20240913	123400	269409050	26950	26950	26950	26950	1
441	20240913	123300	269382100	27050	27050	27050	27050	0
442	20240913	123200	269382100	27050	26950	27050	26950	214
443	20240913	123100	263613600	26950	26900	26950	26900	4
444	20240913	123000	263505950	26950	26950	26950	26950	30
445	20240913	122900	262697450	26950	26950	26950	26950	1
446	20240913	122800	262670500	27050	27050	27050	27050	0
447	20240913	122700	262670500	27050	27050	27050	27050	0
448	20240913	122600	262670500	27050	27050	27050	27050	0
449	20240913	122500	262670500	27050	27050	27050	27050	0
450	20240913	122400	262670500	27050	27050	27050	27050	0
451	20240913	122300	262670500	27050	27100	27100	27050	271
452	20240913	122200	255335700	27100	27100	27100	27100	45
453	20240913	122100	254116200	27100	27100	27100	27100	0
454	20240913	122000	254116200	27100	27000	27100	27000	235
455	20240913	121900	247759700	27050	27050	27050	27050	1
456	20240913	121800	247732650	27050	27050	27050	27050	10
457	20240913	121700	247462150	27050	27050	27050	27050	0
458	20240913	121600	247462150	27050	27050	27050	27050	1
459	20240913	121500	247435100	26950	26950	26950	26950	5
460	20240913	121400	247300350	27050	27050	27050	27050	0
461	20240913	121300	247300350	27050	26950	27050	26950	2
462	20240913	121200	247246350	27050	27050	27050	27050	0
463	20240913	121100	247246350	27050	27050	27050	27050	0
464	20240913	121000	247246350	27050	27050	27050	27050	0
465	20240913	120900	247246350	27050	27050	27050	27050	0
466	20240913	120800	247246350	27050	27050	27050	27050	0
467	20240913	120700	247246350	27050	27050	27050	27050	0
468	20240913	120600	247246350	27050	27050	27050	27050	0
469	20240913	120500	247246350	27050	26900	27050	26900	243
470	20240913	120400	240709500	27050	27050	27050	27050	52
471	20240913	120300	239302900	27050	27050	27050	27050	0
472	20240913	120200	239302900	27050	27050	27050	27050	0
473	20240913	120100	239302900	27050	27050	27050	27050	2
474	20240913	120000	239248800	26900	26900	26900	26900	1
475	20240913	115900	239221900	27050	27050	27050	27050	0
476	20240913	115800	239221900	27050	27050	27050	27050	0
477	20240913	115700	239221900	27050	27050	27050	27050	0
478	20240913	115600	239221900	27050	27050	27050	27050	0
479	20240913	115500	239221900	27050	26900	27050	26900	2
480	20240913	115400	239167950	27050	27050	27050	27050	44
481	20240913	115300	237977750	27050	27050	27050	27050	0
482	20240913	115200	237977750	27050	27050	27050	27050	0
483	20240913	115100	237977750	27050	27050	27050	27050	0
484	20240913	115000	237977750	27050	27050	27050	27050	0
485	20240913	114900	237977750	27050	27050	27050	27050	0
486	20240913	114800	237977750	27050	27050	27050	27050	0
487	20240913	114700	237977750	27050	27050	27050	27050	0
488	20240913	114600	237977750	27050	26950	27050	26950	90
489	20240913	114500	235552150	26900	26850	26900	26850	786
490	20240913	114400	214435100	27050	26850	27050	26850	1704
491	20240913	114300	168540750	26850	26850	26850	26850	0
492	20240913	114200	168540750	26850	26850	26850	26850	0
493	20240913	114100	168540750	26850	26850	26850	26850	0
494	20240913	114000	168540750	26850	26850	26850	26850	3
495	20240913	113900	168460200	26850	26850	26850	26850	0
496	20240913	113800	168460200	26850	26850	26850	26850	54
497	20240913	113700	167010300	26850	26850	26850	26850	0
498	20240913	113600	167010300	26850	26850	26850	26850	1
499	20240913	113500	166983450	26850	26850	26850	26850	1
500	20240913	113400	166956600	26900	26900	26900	26900	0
501	20240913	113300	166956600	26900	26900	26900	26900	0
502	20240913	113200	166956600	26900	26900	26900	26900	0
503	20240913	113100	166956600	26900	26900	26900	26900	0
504	20240913	113000	166956600	26900	26900	26900	26900	0
505	20240913	112900	166956600	26900	26900	26900	26900	0
506	20240913	112800	166956600	26900	26900	26900	26900	0
507	20240913	112700	166956600	26900	26900	26900	26900	0
508	20240913	112600	166956600	26900	26900	26900	26900	0
509	20240913	112500	166956600	26900	26900	26900	26900	0
510	20240913	112400	166956600	26900	26900	26900	26900	0
511	20240913	112300	166956600	26900	26900	26900	26900	0
512	20240913	112200	166956600	26900	26900	26900	26900	0
513	20240913	112100	166956600	26900	26900	26900	26900	0
514	20240913	112000	166956600	26900	26900	26900	26900	1
515	20240913	111900	166929700	26800	26800	26800	26800	0
516	20240913	111800	166929700	26800	26800	26800	26800	250
517	20240913	111700	160229700	26900	26900	26900	26900	0
518	20240913	111600	160229700	26900	26800	26900	26800	189
519	20240913	111500	155164400	26900	26900	26900	26900	1
520	20240913	111400	155137500	26800	26850	26850	26800	28
521	20240913	111300	154386500	26900	26900	26900	26900	0
522	20240913	111200	154386500	26900	26900	26900	26900	0
523	20240913	111100	154386500	26900	26900	26900	26900	0
524	20240913	111000	154386500	26900	26900	26900	26900	0
525	20240913	110900	154386500	26900	26900	26900	26900	0
526	20240913	110800	154386500	26900	26850	26900	26850	58
527	20240913	110700	152829150	26900	26850	26900	26850	3
528	20240913	110600	152748550	26900	26900	26900	26900	3
529	20240913	110500	152667850	26900	26900	26900	26900	1
530	20240913	110400	152640950	26900	26900	26900	26900	9
531	20240913	110300	152398850	26900	26900	26900	26900	3
532	20240913	110200	152318150	26800	26800	26800	26800	1
533	20240913	110100	152291350	26900	26900	26900	26900	0
534	20240913	110000	152291350	26900	26900	26900	26900	0
535	20240913	105900	152291350	26900	26850	26900	26850	3
536	20240913	105800	152210750	26850	26850	26850	26850	49
537	20240913	105700	150895100	26850	26800	26850	26800	114
538	20240913	105600	147835150	26800	26800	26800	26800	7
539	20240913	105500	147647550	26850	26850	26850	26800	44
540	20240913	105400	146468250	26800	26800	26800	26800	10
541	20240913	105300	146200250	26850	26850	26850	26850	0
542	20240913	105200	146200250	26850	26850	26850	26850	125
543	20240913	105100	142844000	26900	26900	26900	26900	0
544	20240913	105000	142844000	26900	26900	26900	26900	0
545	20240913	104900	142844000	26900	26900	26900	26900	0
546	20240913	104800	142844000	26900	26900	26900	26900	0
547	20240913	104700	142844000	26900	26900	26900	26900	0
548	20240913	104600	142844000	26900	26900	26900	26900	15
549	20240913	104500	142440500	26900	26900	26900	26900	0
550	20240913	104400	142440500	26900	26900	26900	26900	0
551	20240913	104300	142440500	26900	26900	26900	26900	1
552	20240913	104200	142413600	26900	26900	26900	26900	0
553	20240913	104100	142413600	26900	26900	26900	26900	10
554	20240913	104000	142144600	26900	26900	26900	26900	1
555	20240913	103900	142117700	26850	26850	26850	26850	19
556	20240913	103800	141607550	26950	26950	26950	26950	0
557	20240913	103700	141607550	26950	26950	26950	26950	0
558	20240913	103600	141607550	26950	26950	26950	26950	0
559	20240913	103500	141607550	26950	26950	26950	26950	0
560	20240913	103400	141607550	26950	26950	26950	26950	0
561	20240913	103300	141607550	26950	26950	26950	26950	0
562	20240913	103200	141607550	26950	26950	26950	26950	0
563	20240913	103100	141607550	26950	26950	26950	26950	0
564	20240913	103000	141607550	26950	26950	26950	26950	1
565	20240913	102900	141580600	26900	26900	26900	26900	29
566	20240913	102800	140800500	26900	26800	26900	26800	61
567	20240913	102700	139165600	26900	26900	26900	26900	0
568	20240913	102600	139165600	26900	26900	26900	26900	0
569	20240913	102500	139165600	26900	26900	26900	26900	25
570	20240913	102400	138493100	26950	26950	26950	26950	0
571	20240913	102300	138493100	26950	26950	26950	26950	0
572	20240913	102200	138493100	26950	26950	26950	26950	1
573	20240913	102100	138466150	26800	26800	26800	26800	0
574	20240913	102000	138466150	26800	26850	26850	26800	145
575	20240913	101900	134573200	26900	26900	26900	26900	54
576	20240913	101800	133120600	26900	26900	26900	26900	10
577	20240913	101700	132851600	26950	26950	26950	26950	0
578	20240913	101600	132851600	26950	26950	26950	26950	0
579	20240913	101500	132851600	26950	26950	26950	26950	0
580	20240913	101400	132851600	26950	26950	26950	26950	0
581	20240913	101300	132851600	26950	26950	26950	26950	0
582	20240913	101200	132851600	26950	26950	26950	26950	0
583	20240913	101100	132851600	26950	26950	26950	26950	0
584	20240913	101000	132851600	26950	26950	26950	26950	0
585	20240913	100900	132851600	26950	26950	26950	26950	1
586	20240913	100800	132824650	26850	26850	26850	26850	1
587	20240913	100700	132797800	26950	26950	26950	26950	0
588	20240913	100600	132797800	26950	26900	26950	26900	11
589	20240913	100500	132501850	26950	26900	26950	26900	76
590	20240913	100400	130457350	26900	26800	26900	26800	11
591	20240913	100300	130162450	26900	26900	26900	26900	0
592	20240913	100200	130162450	26900	26900	26900	26900	0
593	20240913	100100	130162450	26900	26900	26900	26900	0
594	20240913	100000	130162450	26900	26850	26900	26850	207
595	20240913	095900	124604450	26800	26850	26850	26800	169
596	20240913	095800	120070500	26850	26850	26850	26850	1
597	20240913	095700	120043650	26900	26900	26900	26900	40
598	20240913	095600	118967650	26900	26800	26900	26800	6
599	20240913	095500	118806550	26900	26800	26900	26800	6
600	20240913	095400	118645650	26900	26900	26900	26800	37
601	20240913	095300	117653850	26900	26900	26900	26900	0
602	20240913	095200	117653850	26900	26800	26900	26800	21
603	20240913	095100	117090950	26900	26800	26900	26800	2
604	20240913	095000	117037250	26900	26800	26900	26800	4
605	20240913	094900	116929950	26900	26900	26900	26900	300
606	20240913	094800	108859950	26900	26900	26900	26900	1
607	20240913	094700	108833050	26850	26900	26900	26850	54
608	20240913	094600	107380650	26950	26950	26950	26950	0
609	20240913	094500	107380650	26950	26950	26950	26950	0
610	20240913	094400	107380650	26950	26950	26950	26950	0
611	20240913	094300	107380650	26950	26950	26950	26950	0
612	20240913	094200	107380650	26950	26900	26950	26900	21
613	20240913	094100	106815700	26900	26900	26900	26900	21
614	20240913	094000	106250800	26900	26850	26900	26850	11
615	20240913	093900	105955400	26850	26900	26900	26800	417
616	20240913	093800	94759150	26950	27000	27000	26950	2
617	20240913	093700	94705200	26950	27000	27000	26950	42
618	20240913	093600	93573000	27000	27000	27000	27000	295
619	20240913	093500	85608000	27000	27000	27000	27000	0
620	20240913	093400	85608000	27000	27000	27000	27000	4
621	20240913	093300	85500000	27050	27050	27050	27050	62
622	20240913	093200	83822900	27150	27150	27150	27150	20
623	20240913	093100	83279900	27000	27150	27150	27000	32
624	20240913	093000	82411400	27150	27150	27150	27150	0
625	20240913	092900	82411400	27150	27150	27150	27150	110
626	20240913	092800	79424900	27150	27000	27150	27000	5
627	20240913	092700	79289750	27150	27100	27150	27100	108
628	20240913	092600	76362850	27100	27100	27100	27100	1
629	20240913	092500	76335750	26900	27000	27000	26900	100
630	20240913	092400	73644750	27000	27000	27100	27000	182
631	20240913	092300	68726750	27000	27000	27000	27000	0
632	20240913	092200	68726750	27000	26950	27000	26900	126
633	20240913	092100	65336550	27050	27050	27050	27050	0
634	20240913	092000	65336550	27050	27050	27050	27050	0
635	20240913	091900	65336550	27050	27050	27050	27050	0
636	20240913	091800	65336550	27050	27050	27050	27050	195
637	20240913	091700	60061800	26900	26900	27250	26900	1348
638	20240913	091600	23590450	26900	26900	26900	26900	12
639	20240913	091500	23267650	26950	26950	26950	26950	0
640	20240913	091400	23267650	26950	26900	26950	26900	6
641	20240913	091300	23106200	26900	26800	26900	26800	29
642	20240913	091200	22328900	26800	26800	26900	26800	134
643	20240913	091100	18735100	26800	26850	26850	26800	9
644	20240913	091000	18493700	26900	26900	26900	26900	0
645	20240913	090900	18493700	26900	26900	26900	26900	0
646	20240913	090800	18493700	26900	26950	26950	26900	50
647	20240913	090700	17147200	27000	27000	27000	27000	1
648	20240913	090600	17120200	26800	26800	26800	26800	75
649	20240913	090500	15110200	27050	27050	27050	27050	1
650	20240913	090400	15083150	27050	27050	27050	27050	2
651	20240913	090300	15029050	26800	26800	26800	26800	50
652	20240913	090200	13689050	26750	26750	26750	26750	1
653	20240913	090100	13662300	27100	27100	27100	27100	20
654	20240913	090000	13120300	27100	27100	27100	27000	485