KissMeData/178920/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203300	2140258000	21800	21800	21800	21800	2438
3	20240927	203200	2140258000	21800	21800	21800	21800	0
4	20240927	203100	2140258000	21800	21800	21800	21800	0
5	20240927	203000	2140258000	21800	21800	21800	21800	0
6	20240927	202900	2140258000	21800	21800	21800	21800	0
7	20240927	202800	2140258000	21800	21800	21800	21800	0
8	20240927	202700	2140258000	21800	21800	21800	21800	0
9	20240927	202600	2140258000	21800	21800	21800	21800	0
10	20240927	202500	2140258000	21800	21800	21800	21800	0
11	20240927	202400	2140258000	21800	21800	21800	21800	0
12	20240927	202300	2140258000	21800	21800	21800	21800	0
13	20240927	202200	2140258000	21800	21800	21800	21800	0
14	20240927	202100	2140258000	21800	21800	21800	21800	0
15	20240927	202000	2140258000	21800	21800	21800	21800	0
16	20240927	201900	2140258000	21800	21800	21800	21800	0
17	20240927	201800	2140258000	21800	21800	21800	21800	0
18	20240927	201700	2140258000	21800	21800	21800	21800	0
19	20240927	201600	2140258000	21800	21800	21800	21800	0
20	20240927	201500	2140258000	21800	21800	21800	21800	0
21	20240927	201400	2140258000	21800	21800	21800	21800	0
22	20240927	201300	2140258000	21800	21800	21800	21800	0
23	20240927	201200	2140258000	21800	21800	21800	21800	0
24	20240927	201100	2140258000	21800	21800	21800	21800	0
25	20240927	201000	2140258000	21800	21800	21800	21800	0
26	20240927	200900	2140258000	21800	21800	21800	21800	0
27	20240927	200800	2140258000	21800	21800	21800	21800	0
28	20240927	200700	2140258000	21800	21800	21800	21800	0
29	20240927	200600	2140258000	21800	21800	21800	21800	0
30	20240927	200500	2140258000	21800	21800	21800	21800	0
31	20240927	200400	2140258000	21800	21800	21800	21800	0
32	20240927	200300	2140258000	21800	21800	21800	21800	2438
33	20240927	200200	2140258000	21800	21800	21800	21800	0
34	20240927	200100	2140258000	21800	21800	21800	21800	0
35	20240927	200000	2140258000	21800	21800	21800	21800	0
36	20240927	195900	2140258000	21800	21800	21800	21800	0
37	20240927	195800	2140258000	21800	21800	21800	21800	0
38	20240927	195700	2140258000	21800	21800	21800	21800	0
39	20240927	195600	2140258000	21800	21800	21800	21800	0
40	20240927	195500	2140258000	21800	21800	21800	21800	0
41	20240927	195400	2140258000	21800	21800	21800	21800	0
42	20240927	195300	2140258000	21800	21800	21800	21800	0
43	20240927	195200	2140258000	21800	21800	21800	21800	0
44	20240927	195100	2140258000	21800	21800	21800	21800	0
45	20240927	195000	2140258000	21800	21800	21800	21800	0
46	20240927	194900	2140258000	21800	21800	21800	21800	0
47	20240927	194800	2140258000	21800	21800	21800	21800	0
48	20240927	194700	2140258000	21800	21800	21800	21800	0
49	20240927	194600	2140258000	21800	21800	21800	21800	0
50	20240927	194500	2140258000	21800	21800	21800	21800	0
51	20240927	194400	2140258000	21800	21800	21800	21800	0
52	20240927	194300	2140258000	21800	21800	21800	21800	0
53	20240927	194200	2140258000	21800	21800	21800	21800	0
54	20240927	194100	2140258000	21800	21800	21800	21800	0
55	20240927	194000	2140258000	21800	21800	21800	21800	0
56	20240927	193900	2140258000	21800	21800	21800	21800	0
57	20240927	193800	2140258000	21800	21800	21800	21800	0
58	20240927	193700	2140258000	21800	21800	21800	21800	0
59	20240927	193600	2140258000	21800	21800	21800	21800	0
60	20240927	193500	2140258000	21800	21800	21800	21800	0
61	20240927	193400	2140258000	21800	21800	21800	21800	0
62	20240927	193300	2140258000	21800	21800	21800	21800	2438
63	20240927	193200	2140258000	21800	21800	21800	21800	0
64	20240927	193100	2140258000	21800	21800	21800	21800	0
65	20240927	193000	2140258000	21800	21800	21800	21800	0
66	20240927	192900	2140258000	21800	21800	21800	21800	0
67	20240927	192800	2140258000	21800	21800	21800	21800	0
68	20240927	192700	2140258000	21800	21800	21800	21800	0
69	20240927	192600	2140258000	21800	21800	21800	21800	0
70	20240927	192500	2140258000	21800	21800	21800	21800	0
71	20240927	192400	2140258000	21800	21800	21800	21800	0
72	20240927	192300	2140258000	21800	21800	21800	21800	0
73	20240927	192200	2140258000	21800	21800	21800	21800	0
74	20240927	192100	2140258000	21800	21800	21800	21800	0
75	20240927	192000	2140258000	21800	21800	21800	21800	0
76	20240927	191900	2140258000	21800	21800	21800	21800	0
77	20240927	191800	2140258000	21800	21800	21800	21800	0
78	20240927	191700	2140258000	21800	21800	21800	21800	0
79	20240927	191600	2140258000	21800	21800	21800	21800	0
80	20240927	191500	2140258000	21800	21800	21800	21800	0
81	20240927	191400	2140258000	21800	21800	21800	21800	0
82	20240927	191300	2140258000	21800	21800	21800	21800	0
83	20240927	191200	2140258000	21800	21800	21800	21800	0
84	20240927	191100	2140258000	21800	21800	21800	21800	0
85	20240927	191000	2140258000	21800	21800	21800	21800	0
86	20240927	190900	2140258000	21800	21800	21800	21800	0
87	20240927	190800	2140258000	21800	21800	21800	21800	0
88	20240927	190700	2140258000	21800	21800	21800	21800	0
89	20240927	190600	2140258000	21800	21800	21800	21800	0
90	20240927	190500	2140258000	21800	21800	21800	21800	0
91	20240927	190400	2140258000	21800	21800	21800	21800	0
92	20240927	190300	2140258000	21800	21800	21800	21800	2438
93	20240927	190200	2140258000	21800	21800	21800	21800	0
94	20240927	190100	2140258000	21800	21800	21800	21800	0
95	20240927	190000	2140258000	21800	21800	21800	21800	0
96	20240927	185900	2140258000	21800	21800	21800	21800	0
97	20240927	185800	2140258000	21800	21800	21800	21800	0
98	20240927	185700	2140258000	21800	21800	21800	21800	0
99	20240927	185600	2140258000	21800	21800	21800	21800	0
100	20240927	185500	2140258000	21800	21800	21800	21800	0
101	20240927	185400	2140258000	21800	21800	21800	21800	0
102	20240927	185300	2140258000	21800	21800	21800	21800	0
103	20240927	185200	2140258000	21800	21800	21800	21800	0
104	20240927	185100	2140258000	21800	21800	21800	21800	0
105	20240927	185000	2140258000	21800	21800	21800	21800	0
106	20240927	184900	2140258000	21800	21800	21800	21800	0
107	20240927	184800	2140258000	21800	21800	21800	21800	0
108	20240927	184700	2140258000	21800	21800	21800	21800	0
109	20240927	184600	2140258000	21800	21800	21800	21800	0
110	20240927	184500	2140258000	21800	21800	21800	21800	0
111	20240927	184400	2140258000	21800	21800	21800	21800	0
112	20240927	184300	2140258000	21800	21800	21800	21800	0
113	20240927	184200	2140258000	21800	21800	21800	21800	0
114	20240927	184100	2140258000	21800	21800	21800	21800	0
115	20240927	184000	2140258000	21800	21800	21800	21800	0
116	20240927	183900	2140258000	21800	21800	21800	21800	0
117	20240927	183800	2140258000	21800	21800	21800	21800	0
118	20240927	183700	2140258000	21800	21800	21800	21800	0
119	20240927	183600	2140258000	21800	21800	21800	21800	0
120	20240927	183500	2140258000	21800	21800	21800	21800	0
121	20240927	183400	2140258000	21800	21800	21800	21800	0
122	20240927	183300	2140258000	21800	21800	21800	21800	2438
123	20240927	183200	2140258000	21800	21800	21800	21800	0
124	20240927	183100	2140258000	21800	21800	21800	21800	0
125	20240927	183000	2140258000	21800	21800	21800	21800	0
126	20240927	182900	2140258000	21800	21800	21800	21800	0
127	20240927	182800	2140258000	21800	21800	21800	21800	0
128	20240927	182700	2140258000	21800	21800	21800	21800	0
129	20240927	182600	2140258000	21800	21800	21800	21800	0
130	20240927	182500	2140258000	21800	21800	21800	21800	0
131	20240927	182400	2140258000	21800	21800	21800	21800	0
132	20240927	182300	2140258000	21800	21800	21800	21800	0
133	20240927	182200	2140258000	21800	21800	21800	21800	0
134	20240927	182100	2140258000	21800	21800	21800	21800	0
135	20240927	182000	2140258000	21800	21800	21800	21800	0
136	20240927	181900	2140258000	21800	21800	21800	21800	0
137	20240927	181800	2140258000	21800	21800	21800	21800	0
138	20240927	181700	2140258000	21800	21800	21800	21800	0
139	20240927	181600	2140258000	21800	21800	21800	21800	0
140	20240927	181500	2140258000	21800	21800	21800	21800	0
141	20240927	181400	2140258000	21800	21800	21800	21800	0
142	20240927	181300	2140258000	21800	21800	21800	21800	0
143	20240927	181200	2140258000	21800	21800	21800	21800	0
144	20240927	181100	2140258000	21800	21800	21800	21800	0
145	20240927	181000	2140258000	21800	21800	21800	21800	0
146	20240927	180900	2140258000	21800	21800	21800	21800	0
147	20240927	180800	2140258000	21800	21800	21800	21800	0
148	20240927	180700	2140258000	21800	21800	21800	21800	0
149	20240927	180600	2140258000	21800	21800	21800	21800	0
150	20240927	180500	2140258000	21800	21800	21800	21800	0
151	20240927	180400	2140258000	21800	21800	21800	21800	0
152	20240927	180300	2140258000	21800	21800	21800	21800	2438
153	20240927	180200	2140258000	21800	21800	21800	21800	0
154	20240927	180100	2140258000	21800	21800	21800	21800	0
155	20240927	180000	2140258000	21800	21800	21800	21800	0
156	20240927	175900	2140258000	21800	21800	21800	21800	0
157	20240927	175800	2140258000	21800	21800	21800	21800	0
158	20240927	175700	2140258000	21800	21800	21800	21800	0
159	20240927	175600	2140258000	21800	21800	21800	21800	0
160	20240927	175500	2140258000	21800	21800	21800	21800	0
161	20240927	175400	2140258000	21800	21800	21800	21800	0
162	20240927	175300	2140258000	21800	21800	21800	21800	0
163	20240927	175200	2140258000	21800	21800	21800	21800	0
164	20240927	175100	2140258000	21800	21800	21800	21800	0
165	20240927	175000	2140258000	21800	21800	21800	21800	0
166	20240927	174900	2140258000	21800	21800	21800	21800	0
167	20240927	174800	2140258000	21800	21800	21800	21800	0
168	20240927	174700	2140258000	21800	21800	21800	21800	0
169	20240927	174600	2140258000	21800	21800	21800	21800	0
170	20240927	174500	2140258000	21800	21800	21800	21800	0
171	20240927	174400	2140258000	21800	21800	21800	21800	0
172	20240927	174300	2140258000	21800	21800	21800	21800	0
173	20240927	174200	2140258000	21800	21800	21800	21800	0
174	20240927	174100	2140258000	21800	21800	21800	21800	0
175	20240927	174000	2140258000	21800	21800	21800	21800	0
176	20240927	173900	2140258000	21800	21800	21800	21800	0
177	20240927	173800	2140258000	21800	21800	21800	21800	0
178	20240927	173700	2140258000	21800	21800	21800	21800	0
179	20240927	173600	2140258000	21800	21800	21800	21800	0
180	20240927	173500	2140258000	21800	21800	21800	21800	0
181	20240927	173400	2140258000	21800	21800	21800	21800	0
182	20240927	173300	2140258000	21800	21800	21800	21800	2438
183	20240927	173200	2140258000	21800	21800	21800	21800	0
184	20240927	173100	2140258000	21800	21800	21800	21800	0
185	20240927	173000	2140258000	21800	21800	21800	21800	0
186	20240927	172900	2140258000	21800	21800	21800	21800	0
187	20240927	172800	2140258000	21800	21800	21800	21800	0
188	20240927	172700	2140258000	21800	21800	21800	21800	0
189	20240927	172600	2140258000	21800	21800	21800	21800	0
190	20240927	172500	2140258000	21800	21800	21800	21800	0
191	20240927	172400	2140258000	21800	21800	21800	21800	0
192	20240927	172300	2140258000	21800	21800	21800	21800	0
193	20240927	172200	2140258000	21800	21800	21800	21800	0
194	20240927	172100	2140258000	21800	21800	21800	21800	0
195	20240927	172000	2140258000	21800	21800	21800	21800	0
196	20240927	171900	2140258000	21800	21800	21800	21800	0
197	20240927	171800	2140258000	21800	21800	21800	21800	0
198	20240927	171700	2140258000	21800	21800	21800	21800	0
199	20240927	171600	2140258000	21800	21800	21800	21800	0
200	20240927	171500	2140258000	21800	21800	21800	21800	0
201	20240927	171400	2140258000	21800	21800	21800	21800	0
202	20240927	171300	2140258000	21800	21800	21800	21800	0
203	20240927	171200	2140258000	21800	21800	21800	21800	0
204	20240927	171100	2140258000	21800	21800	21800	21800	0
205	20240927	171000	2140258000	21800	21800	21800	21800	0
206	20240927	170900	2140258000	21800	21800	21800	21800	0
207	20240927	170800	2140258000	21800	21800	21800	21800	0
208	20240927	170700	2140258000	21800	21800	21800	21800	0
209	20240927	170600	2140258000	21800	21800	21800	21800	0
210	20240927	170500	2140258000	21800	21800	21800	21800	0
211	20240927	170400	2140258000	21800	21800	21800	21800	0
212	20240927	170300	2140258000	21800	21800	21800	21800	2438
213	20240927	170200	2140258000	21800	21800	21800	21800	0
214	20240927	170100	2140258000	21800	21800	21800	21800	0
215	20240927	170000	2140258000	21800	21800	21800	21800	0
216	20240927	165900	2140258000	21800	21800	21800	21800	0
217	20240927	165800	2140258000	21800	21800	21800	21800	0
218	20240927	165700	2140258000	21800	21800	21800	21800	0
219	20240927	165600	2140258000	21800	21800	21800	21800	0
220	20240927	165500	2140258000	21800	21800	21800	21800	0
221	20240927	165400	2140258000	21800	21800	21800	21800	0
222	20240927	165300	2140258000	21800	21800	21800	21800	0
223	20240927	165200	2140258000	21800	21800	21800	21800	0
224	20240927	165100	2140258000	21800	21800	21800	21800	0
225	20240927	165000	2140258000	21800	21800	21800	21800	0
226	20240927	164900	2140258000	21800	21800	21800	21800	0
227	20240927	164800	2140258000	21800	21800	21800	21800	0
228	20240927	164700	2140258000	21800	21800	21800	21800	0
229	20240927	164600	2140258000	21800	21800	21800	21800	0
230	20240927	164500	2140258000	21800	21800	21800	21800	0
231	20240927	164400	2140258000	21800	21800	21800	21800	0
232	20240927	164300	2140258000	21800	21800	21800	21800	0
233	20240927	164200	2140258000	21800	21800	21800	21800	0
234	20240927	164100	2140258000	21800	21800	21800	21800	0
235	20240927	164000	2140258000	21800	21800	21800	21800	0
236	20240927	163900	2140258000	21800	21800	21800	21800	0
237	20240927	163800	2140258000	21800	21800	21800	21800	0
238	20240927	163700	2140258000	21800	21800	21800	21800	0
239	20240927	163600	2140258000	21800	21800	21800	21800	0
240	20240927	163500	2140258000	21800	21800	21800	21800	0
241	20240927	163400	2140258000	21800	21800	21800	21800	0
242	20240927	163300	2140258000	21800	21800	21800	21800	2438
243	20240927	163200	2140258000	21800	21800	21800	21800	0
244	20240927	163100	2140258000	21800	21800	21800	21800	0
245	20240927	163000	2140258000	21800	21800	21800	21800	0
246	20240927	162900	2140258000	21800	21800	21800	21800	0
247	20240927	162800	2140258000	21800	21800	21800	21800	0
248	20240927	162700	2140258000	21800	21800	21800	21800	0
249	20240927	162600	2140258000	21800	21800	21800	21800	0
250	20240927	162500	2140258000	21800	21800	21800	21800	0
251	20240927	162400	2140258000	21800	21800	21800	21800	0
252	20240927	162300	2140258000	21800	21800	21800	21800	0
253	20240927	162200	2140258000	21800	21800	21800	21800	0
254	20240927	162100	2140258000	21800	21800	21800	21800	0
255	20240927	162000	2140258000	21800	21800	21800	21800	0
256	20240927	161900	2140258000	21800	21800	21800	21800	0
257	20240927	161800	2140258000	21800	21800	21800	21800	0
258	20240927	161700	2140258000	21800	21800	21800	21800	0
259	20240927	161600	2140258000	21800	21800	21800	21800	0
260	20240927	161500	2140258000	21800	21800	21800	21800	0
261	20240927	161400	2140258000	21800	21800	21800	21800	0
262	20240927	161300	2140258000	21800	21800	21800	21800	0
263	20240927	161200	2140258000	21800	21800	21800	21800	0
264	20240927	161100	2140258000	21800	21800	21800	21800	0
265	20240927	161000	2140258000	21800	21800	21800	21800	0
266	20240927	160900	2140258000	21800	21800	21800	21800	0
267	20240927	160800	2140258000	21800	21800	21800	21800	0
268	20240927	160700	2140258000	21800	21800	21800	21800	0
269	20240927	160600	2140258000	21800	21800	21800	21800	0
270	20240927	160500	2140258000	21800	21800	21800	21800	0
271	20240927	160400	2140258000	21800	21800	21800	21800	0
272	20240927	160300	2140258000	21800	21800	21800	21800	2438
273	20240927	160200	2140258000	21800	21800	21800	21800	0
274	20240927	160100	2140258000	21800	21800	21800	21800	0
275	20240927	160000	2140258000	21800	21800	21800	21800	0
276	20240927	155900	2140258000	21800	21800	21800	21800	0
277	20240927	155800	2140258000	21800	21800	21800	21800	0
278	20240927	155700	2140258000	21800	21800	21800	21800	0
279	20240927	155600	2140258000	21800	21800	21800	21800	0
280	20240927	155500	2140258000	21800	21800	21800	21800	0
281	20240927	155400	2140258000	21800	21800	21800	21800	0
282	20240927	155300	2140258000	21800	21800	21800	21800	0
283	20240927	155200	2140258000	21800	21800	21800	21800	0
284	20240927	155100	2140258000	21800	21800	21800	21800	0
285	20240927	155000	2140258000	21800	21800	21800	21800	0
286	20240927	154900	2140258000	21800	21800	21800	21800	0
287	20240927	154800	2140258000	21800	21800	21800	21800	0
288	20240927	154700	2140258000	21800	21800	21800	21800	0
289	20240927	154600	2140258000	21800	21800	21800	21800	0
290	20240927	154500	2140258000	21800	21800	21800	21800	0
291	20240927	154400	2140258000	21800	21800	21800	21800	0
292	20240927	154300	2140258000	21800	21800	21800	21800	0
293	20240927	154200	2140258000	21800	21800	21800	21800	0
294	20240927	154100	2140258000	21800	21800	21800	21800	0
295	20240927	154000	2140258000	21800	21800	21800	21800	0
296	20240927	153900	2140258000	21800	21800	21800	21800	0
297	20240927	153800	2140258000	21800	21800	21800	21800	0
298	20240927	153700	2140258000	21800	21800	21800	21800	0
299	20240927	153600	2140258000	21800	21800	21800	21800	0
300	20240927	153500	2140258000	21800	21800	21800	21800	0
301	20240927	153400	2140258000	21800	21800	21800	21800	0
302	20240927	153300	2140258000	21800	21800	21800	21800	2438
303	20240927	153200	2140258000	21800	21800	21800	21800	0
304	20240927	153100	2140258000	21800	21800	21800	21800	0
305	20240927	153000	2140258000	21800	21800	21800	21800	2438
306	20240927	152900	2087109600	22000	22000	22000	22000	0
307	20240927	152800	2087109600	22000	22000	22000	22000	0
308	20240927	152700	2087109600	22000	22000	22000	22000	0
309	20240927	152600	2087109600	22000	22000	22000	22000	0
310	20240927	152500	2087109600	22000	22000	22000	22000	0
311	20240927	152400	2087109600	22000	22000	22000	22000	0
312	20240927	152300	2087109600	22000	22000	22000	22000	0
313	20240927	152200	2087109600	22000	22000	22000	22000	0
314	20240927	152100	2087109600	22000	22000	22000	22000	0
315	20240927	152000	2087109600	22000	22000	22000	22000	0
316	20240927	151900	2087109600	22000	21900	22000	21850	251
317	20240927	151800	2081600250	21900	21900	21900	21850	66
318	20240927	151700	2080155350	21850	21900	21950	21850	351
319	20240927	151600	2072485850	21900	21850	21950	21850	239
320	20240927	151500	2067249850	21850	22000	22000	21850	87
321	20240927	151400	2065345450	21850	21850	22000	21850	1490
322	20240927	151300	2032649500	21900	21900	21900	21850	333
323	20240927	151200	2025369600	21900	21850	21900	21850	63
324	20240927	151100	2023991700	21900	21900	21900	21900	282
325	20240927	151000	2017815900	21850	21850	21850	21850	356
326	20240927	150900	2010037300	21900	21900	21900	21900	12
327	20240927	150800	2009774500	21900	21850	21900	21850	1102
328	20240927	150700	1985642200	21900	21850	21900	21850	3
329	20240927	150600	1985576550	21850	21850	21900	21850	317
330	20240927	150500	1978648600	21850	21850	21900	21850	120
331	20240927	150400	1976026400	21850	21850	21850	21800	56
332	20240927	150300	1974804500	21850	21850	21850	21800	312
333	20240927	150200	1968000150	21850	21850	21850	21850	13
334	20240927	150100	1967716100	21900	21900	21900	21900	61
335	20240927	150000	1966380200	21900	21800	21900	21800	311
336	20240927	145900	1959597400	21900	21800	21900	21800	153
337	20240927	145800	1956256650	21850	21800	21900	21800	189
338	20240927	145700	1952127250	21850	21850	21850	21850	8
339	20240927	145600	1951952450	21800	21800	21850	21800	324
340	20240927	145500	1944887600	21850	21850	21850	21800	123
341	20240927	145400	1942202550	21900	21850	21900	21800	103
342	20240927	145300	1939952900	21850	21850	21850	21800	426
343	20240927	145200	1930657600	21850	21850	21850	21800	423
344	20240927	145100	1921419350	21850	21850	21850	21800	213
345	20240927	145000	1916765350	21850	21850	21850	21800	441
346	20240927	144900	1907145300	21800	21850	21850	21800	90
347	20240927	144800	1905183150	21800	21800	21800	21800	44
348	20240927	144700	1904223950	21850	21750	21850	21750	738
349	20240927	144600	1888141350	21750	21750	21800	21750	395
350	20240927	144500	1879549900	21750	21750	21800	21750	147
351	20240927	144400	1876352400	21750	21750	21800	21750	84
352	20240927	144300	1874524250	21750	21800	21800	21750	348
353	20240927	144200	1866954550	21800	21750	21800	21750	176
354	20240927	144100	1863125250	21800	21800	21800	21800	69
355	20240927	144000	1861621050	21800	21750	21800	21750	233
356	20240927	143900	1856545950	21800	21800	21800	21800	58
357	20240927	143800	1855281550	21750	21800	21800	21750	28
358	20240927	143700	1854672400	21800	21800	21800	21750	274
359	20240927	143600	1848699450	21800	21800	21800	21750	439
360	20240927	143500	1839149150	21800	21800	21800	21750	233
361	20240927	143400	1834070750	21800	21800	21800	21750	57
362	20240927	143300	1832829350	21800	21800	21800	21750	400
363	20240927	143200	1824124850	21800	21800	21800	21750	57
364	20240927	143100	1822884150	21800	21800	21800	21800	59
365	20240927	143000	1821597950	21800	21750	21800	21750	416
366	20240927	142900	1812549450	21750	21750	21800	21750	71
367	20240927	142800	1811004750	21750	21750	21800	21750	76
368	20240927	142700	1809351450	21800	21800	21800	21750	214
369	20240927	142600	1804688750	21750	21750	21850	21750	308
370	20240927	142500	1797988800	21800	21750	21800	21750	903
371	20240927	142400	1778340300	21750	21800	21800	21750	37
372	20240927	142300	1777535400	21750	21800	21800	21750	288
373	20240927	142200	1771258600	21800	21800	21800	21800	56
374	20240927	142100	1770037800	21800	21800	21800	21800	84
375	20240927	142000	1768206600	21800	21800	21800	21800	347
376	20240927	141900	1760642000	21800	21850	21850	21800	37
377	20240927	141800	1759835200	21800	21850	21850	21800	34
378	20240927	141700	1759093800	21800	21800	21800	21800	50
379	20240927	141600	1758003800	21800	21800	21800	21800	290
380	20240927	141500	1751681800	21850	21850	21850	21850	32
381	20240927	141400	1750982600	21800	21850	21850	21800	81
382	20240927	141300	1749216600	21800	21800	21800	21800	258
383	20240927	141200	1743592200	21800	21800	21800	21800	39
384	20240927	141100	1742742000	21800	21800	21850	21800	610
385	20240927	141000	1729426350	21750	21800	21800	21750	325
386	20240927	140900	1722342450	21800	21800	21850	21800	196
387	20240927	140800	1718068500	21800	21800	21800	21800	83
388	20240927	140700	1716259100	21800	21800	21800	21800	38
389	20240927	140600	1715430700	21800	21800	21800	21800	317
390	20240927	140500	1708520100	21800	21800	21800	21800	71
391	20240927	140400	1706972300	21800	21800	21800	21800	67
392	20240927	140300	1705511700	21850	21850	21850	21800	283
393	20240927	140200	1699342050	21850	21800	21850	21800	100
394	20240927	140100	1697161150	21800	21800	21800	21800	33
395	20240927	140000	1696441750	21800	21800	21850	21800	64
396	20240927	135900	1695046300	21800	21850	21850	21800	259
397	20240927	135800	1689399950	21800	21800	21850	21800	103
398	20240927	135700	1687154250	21850	21850	21850	21850	3
399	20240927	135600	1687088700	21800	21850	21850	21800	289
400	20240927	135500	1680788350	21800	21850	21850	21800	53
401	20240927	135400	1679632800	21800	21850	21850	21800	41
402	20240927	135300	1678738500	21800	21850	21850	21800	490
403	20240927	135200	1668044900	21800	21850	21850	21800	105
404	20240927	135100	1665754950	21850	21850	21850	21850	41
405	20240927	135000	1664859100	21800	21850	21850	21800	39
406	20240927	134900	1664008200	21800	21800	21850	21800	428
407	20240927	134800	1654676850	21850	21850	21850	21800	534
408	20240927	134700	1643009700	21850	21850	21850	21850	13
409	20240927	134600	1642725650	21800	21800	21850	21800	369
410	20240927	134500	1634681250	21850	21850	21850	21850	11
411	20240927	134400	1634440900	21850	21850	21850	21800	69
412	20240927	134300	1632936400	21800	21800	21850	21800	359
413	20240927	134200	1625109900	21800	21850	21850	21800	32
414	20240927	134100	1624412150	21850	21800	21850	21800	36
415	20240927	134000	1623626850	21800	21800	21800	21800	40
416	20240927	133900	1622754850	21800	21850	21850	21800	336
417	20240927	133800	1615428550	21800	21800	21800	21800	26
418	20240927	133700	1614861750	21800	21850	21850	21800	2
419	20240927	133600	1614818100	21850	21850	21850	21850	330
420	20240927	133500	1607607600	21850	21850	21850	21850	17
421	20240927	133400	1607236150	21850	21850	21900	21850	64
422	20240927	133300	1605836250	21850	21850	21850	21850	394
423	20240927	133200	1597227350	21850	21900	21900	21850	43
424	20240927	133100	1596287650	21850	21850	21850	21850	0
425	20240927	133000	1596287650	21850	21900	21900	21850	75
426	20240927	132900	1594648750	21850	21850	21900	21850	286
427	20240927	132800	1588398350	21850	21850	21850	21850	34
428	20240927	132700	1587655450	21900	21950	21950	21900	357
429	20240927	132600	1579832150	21900	21900	21950	21900	361
430	20240927	132500	1571925250	21900	21900	21900	21900	15
431	20240927	132400	1571596750	21900	21900	21950	21900	93
432	20240927	132300	1569559850	21950	21950	21950	21900	261
433	20240927	132200	1563843700	21900	21950	21950	21900	38
434	20240927	132100	1563010700	21950	21900	21950	21900	70
435	20240927	132000	1561476750	21900	21900	21950	21900	731
436	20240927	131900	1545450200	21950	21850	21950	21850	40
437	20240927	131800	1544575100	21900	21900	21900	21900	22
438	20240927	131700	1544093300	21900	21900	21900	21850	197
439	20240927	131600	1539783500	21850	21800	21900	21800	1093
440	20240927	131500	1515894750	21800	21800	21800	21800	145
441	20240927	131400	1512733750	21800	21850	21850	21800	111
442	20240927	131300	1510310900	21800	21850	21850	21800	366
443	20240927	131200	1502331600	21800	21850	21850	21800	6
444	20240927	131100	1502200550	21850	21800	21850	21800	191
445	20240927	131000	1498034750	21800	21800	21800	21800	24
446	20240927	130900	1497511550	21800	21800	21850	21800	1011
447	20240927	130800	1475469250	21800	21850	21850	21800	110
448	20240927	130700	1473068250	21800	21800	21800	21800	256
449	20240927	130600	1467487450	21800	21800	21800	21800	256
450	20240927	130500	1461906650	21800	21800	21800	21800	90
451	20240927	130400	1459944650	21850	21800	21850	21800	36
452	20240927	130300	1459159650	21800	21800	21800	21800	361
453	20240927	130200	1451289850	21800	21800	21800	21800	0
454	20240927	130100	1451289850	21800	21800	21800	21800	95
455	20240927	130000	1449218850	21800	21800	21800	21800	0
456	20240927	125900	1449218850	21800	21800	21800	21800	482
457	20240927	125800	1438711250	21800	21800	21800	21800	401
458	20240927	125700	1429969450	21800	21800	21800	21800	40
459	20240927	125600	1429097450	21800	21800	21800	21800	256
460	20240927	125500	1423516650	21800	21800	21800	21800	72
461	20240927	125400	1421947050	21800	21800	21800	21800	0
462	20240927	125300	1421947050	21800	21800	21800	21800	295
463	20240927	125200	1415516050	21850	21850	21850	21850	300
464	20240927	125100	1408961050	21850	21800	21850	21800	262
465	20240927	125000	1403239450	21800	21800	21800	21800	0
466	20240927	124900	1403239450	21800	21850	21850	21800	356
467	20240927	124800	1395477750	21850	21850	21850	21800	10
468	20240927	124700	1395259300	21850	21850	21850	21800	35
469	20240927	124600	1394496000	21850	21850	21850	21800	344
470	20240927	124500	1386994900	21800	21800	21800	21800	39
471	20240927	124400	1386144700	21850	21850	21850	21850	347
472	20240927	124300	1378562750	21850	21800	21850	21800	84
473	20240927	124200	1376730950	21850	21850	21850	21850	20
474	20240927	124100	1376293950	21850	21850	21850	21850	111
475	20240927	124000	1373868600	21850	21850	21850	21850	197
476	20240927	123900	1369564150	21800	21850	21850	21800	349
477	20240927	123800	1361954900	21800	21800	21800	21800	0
478	20240927	123700	1361954900	21800	21800	21850	21800	175
479	20240927	123600	1358133500	21850	21800	21850	21800	296
480	20240927	123500	1351678700	21800	21800	21800	21800	24
481	20240927	123400	1351155500	21850	21850	21850	21850	6
482	20240927	123300	1351024400	21850	21800	21900	21800	1684
483	20240927	123200	1314224550	21850	21900	21900	21850	259
484	20240927	123100	1308565350	21850	21850	21850	21850	27
485	20240927	123000	1307975400	21850	21850	21850	21850	50
486	20240927	122900	1306882900	21900	21800	21900	21800	494
487	20240927	122800	1296103400	21850	21850	21850	21850	0
488	20240927	122700	1296103400	21850	21800	21850	21800	223
489	20240927	122600	1291235850	21800	21800	21800	21800	269
490	20240927	122500	1285371650	21800	21800	21800	21800	37
491	20240927	122400	1284565050	21800	21800	21800	21800	51
492	20240927	122300	1283453250	21800	21800	21800	21800	28
493	20240927	122200	1282842850	21800	21800	21800	21800	256
494	20240927	122100	1277262050	21800	21800	21800	21800	38
495	20240927	122000	1276433650	21800	21850	21850	21800	52
496	20240927	121900	1275300000	21750	21800	21800	21750	339
497	20240927	121800	1267909950	21850	21850	21850	21850	0
498	20240927	121700	1267909950	21850	21800	21850	21800	91
499	20240927	121600	1265925650	21800	21800	21850	21800	349
500	20240927	121500	1258313000	21850	21800	21900	21800	486
501	20240927	121400	1247694400	21750	21750	21800	21750	159
502	20240927	121300	1244232700	21750	21750	21750	21750	38
503	20240927	121200	1243406200	21750	21800	21800	21750	257
504	20240927	121100	1237816400	21800	21800	21800	21750	157
505	20240927	121000	1234396300	21800	21800	21800	21800	0
506	20240927	120900	1234396300	21800	21800	21800	21750	301
507	20240927	120800	1227849000	21800	21800	21800	21800	52
508	20240927	120700	1226715400	21800	21850	21850	21800	31
509	20240927	120600	1226039550	21850	21750	21850	21750	836
510	20240927	120500	1207824050	21750	21750	21750	21750	280
511	20240927	120400	1201734050	21750	21750	21750	21750	0
512	20240927	120300	1201734050	21750	21750	21750	21750	29
513	20240927	120200	1201103300	21800	21800	21800	21750	396
514	20240927	120100	1192483300	21750	21750	21750	21750	97
515	20240927	120000	1190373550	21750	21750	21750	21750	50
516	20240927	115900	1189286050	21750	21700	21750	21700	1353
517	20240927	115800	1159872100	21700	21750	21750	21700	58
518	20240927	115700	1158613450	21700	21700	21700	21700	210
519	20240927	115600	1154056450	21700	21700	21700	21700	342
520	20240927	115500	1146635050	21700	21700	21700	21700	86
521	20240927	115400	1144768850	21700	21700	21700	21700	3
522	20240927	115300	1144703750	21700	21700	21700	21700	182
523	20240927	115200	1140754350	21700	21700	21700	21700	1330
524	20240927	115100	1111893350	21700	21700	21700	21700	29
525	20240927	115000	1111264050	21700	21700	21750	21700	689
526	20240927	114900	1096312250	21700	21700	21750	21700	352
527	20240927	114800	1088673350	21750	21700	21750	21700	4
528	20240927	114700	1088586500	21750	21750	21750	21700	50
529	20240927	114600	1087500750	21750	21700	21750	21700	321
530	20240927	114500	1080534550	21700	21700	21700	21700	546
531	20240927	114400	1068686350	21700	21700	21700	21700	5
532	20240927	114300	1068577850	21700	21700	21750	21700	90
533	20240927	114200	1066624450	21700	21700	21750	21700	328
534	20240927	114100	1059505400	21700	21750	21750	21700	59
535	20240927	114000	1058224100	21700	21750	21750	21700	4
536	20240927	113900	1058137250	21700	21700	21750	21700	345
537	20240927	113800	1050647550	21700	21700	21800	21700	72
538	20240927	113700	1049080950	21750	21700	21750	21700	53
539	20240927	113600	1047928300	21700	21750	21750	21700	429
540	20240927	113500	1038602200	21750	21750	21750	21750	313
541	20240927	113400	1031794450	21750	21750	21750	21750	50
542	20240927	113300	1030706950	21750	21750	21750	21750	94
543	20240927	113200	1028662450	21750	21750	21800	21750	330
544	20240927	113100	1021483850	21750	21750	21750	21750	24
545	20240927	113000	1020961850	21750	21750	21800	21750	83
546	20240927	112900	1019155150	21750	21800	21800	21750	314
547	20240927	112800	1012311650	21800	21850	21850	21800	103
548	20240927	112700	1010061250	21800	21750	21800	21750	126
549	20240927	112600	1007317050	21750	21750	21800	21750	161
550	20240927	112500	1003809400	21750	21750	21800	21750	342
551	20240927	112400	996368400	21750	21750	21800	21750	509
552	20240927	112300	985297500	21750	21750	21750	21750	31
553	20240927	112200	984623250	21750	21800	21800	21750	831
554	20240927	112100	966520800	21800	21800	21800	21800	5
555	20240927	112000	966411800	21800	21800	21800	21800	244
556	20240927	111900	961092600	21850	21750	21850	21750	548
557	20240927	111800	949151700	21800	21750	21800	21750	105
558	20240927	111700	946864850	21750	21750	21800	21750	115
559	20240927	111600	944362900	21800	21750	21800	21750	60
560	20240927	111500	943056200	21750	21750	21800	21750	314
561	20240927	111400	936223950	21750	21750	21750	21750	89
562	20240927	111300	934288200	21800	21750	21800	21750	136
563	20240927	111200	931329150	21750	21750	21750	21750	282
564	20240927	111100	925195650	21800	21750	21800	21750	60
565	20240927	111000	923890150	21800	21750	21800	21750	64
566	20240927	110900	922496700	21750	21800	21800	21700	657
567	20240927	110800	908226900	21750	21750	21800	21750	84
568	20240927	110700	906399850	21750	21750	21750	21750	0
569	20240927	110600	906399850	21750	21750	21800	21750	128
570	20240927	110500	903614600	21750	21800	21800	21750	435
571	20240927	110400	894147400	21800	21750	21800	21750	330
572	20240927	110300	886954900	21750	21700	21800	21700	72
573	20240927	110200	885387950	21700	21700	21800	21700	394
574	20240927	110100	876832000	21750	21700	21750	21700	34
575	20240927	110000	876092550	21700	21700	21700	21700	75
576	20240927	105900	874465050	21750	21750	21750	21700	1053
577	20240927	105800	851562400	21750	21750	21750	21750	83
578	20240927	105700	849757150	21800	21750	21800	21750	403
579	20240927	105600	840991850	21750	21800	21800	21750	44
580	20240927	105500	840034350	21750	21750	21800	21750	373
581	20240927	105400	831916800	21800	21750	21800	21750	342
582	20240927	105300	824463300	21800	21750	21800	21750	22
583	20240927	105200	823983800	21750	21750	21750	21750	331
584	20240927	105100	816784550	21750	21750	21750	21750	0
585	20240927	105000	816784550	21750	21750	21750	21750	1
586	20240927	104900	816762800	21800	21800	21800	21750	342
587	20240927	104800	809307250	21850	21800	21850	21800	48
588	20240927	104700	808259850	21800	21800	21850	21800	136
589	20240927	104600	805294550	21800	21800	21850	21800	94
590	20240927	104500	803245250	21800	21800	21850	21800	321
591	20240927	104400	796240200	21800	21800	21800	21750	185
592	20240927	104300	792208300	21750	21800	21800	21750	99
593	20240927	104200	790051500	21750	21800	21800	21750	547
594	20240927	104100	778129400	21800	21800	21800	21800	1
595	20240927	104000	778107600	21800	21800	21800	21800	30
596	20240927	103900	777453600	21850	21800	21850	21800	1010
597	20240927	103800	755433150	21800	21800	21850	21800	65
598	20240927	103700	754015000	21800	21850	21850	21800	776
599	20240927	103600	737059450	21850	21850	21850	21850	50
600	20240927	103500	735966950	21900	21850	21900	21850	311
601	20240927	103400	729168950	21900	21850	21900	21850	153
602	20240927	103300	725820400	21850	21900	21900	21850	100
603	20240927	103200	723630500	21900	21900	21900	21900	318
604	20240927	103100	716666300	21900	21850	21900	21850	361
605	20240927	103000	708760600	21900	21900	21900	21900	88
606	20240927	102900	706833400	21900	21900	21900	21900	256
607	20240927	102800	701227000	21900	21900	21900	21850	226
608	20240927	102700	696277700	21900	21950	21950	21900	321
609	20240927	102600	689232800	21950	21950	21950	21950	100
610	20240927	102500	687037800	21900	21950	21950	21900	325
611	20240927	102400	679916950	21900	21950	21950	21900	35
612	20240927	102300	679149950	21900	21950	21950	21900	53
613	20240927	102200	677989100	21900	21950	21950	21900	345
614	20240927	102100	670416400	22000	21950	22000	21950	25
615	20240927	102000	669866500	21950	21950	22000	21950	261
616	20240927	101900	664128950	22000	21950	22000	21950	612
617	20240927	101800	650665100	21950	22000	22000	21950	862
618	20240927	101700	631715850	21950	22000	22000	21950	265
619	20240927	101600	625889150	21950	21950	21950	21950	37
620	20240927	101500	625077000	21950	21950	21950	21950	274
621	20240927	101400	619062700	21950	21950	22000	21950	410
622	20240927	101300	610053250	21950	21950	21950	21950	39
623	20240927	101200	609197200	21950	21950	21950	21950	480
624	20240927	101100	598661200	21950	21900	21950	21900	414
625	20240927	101000	589576450	21950	21900	21950	21850	359
626	20240927	100900	581714350	21900	21900	21900	21900	21
627	20240927	100800	581254450	21850	21950	21950	21850	599
628	20240927	100700	568141250	21950	21950	22000	21950	12
629	20240927	100600	567877350	21950	21900	21950	21900	670
630	20240927	100500	553186950	21900	21850	21900	21850	573
631	20240927	100400	540653750	21850	21850	21900	21850	72
632	20240927	100300	539080500	21800	21850	21850	21800	643
633	20240927	100200	525051600	21850	21850	21850	21850	362
634	20240927	100100	517141900	21850	21900	21900	21850	73
635	20240927	100000	515545750	21850	21950	21950	21850	83
636	20240927	095900	513729350	21900	21850	21900	21850	75
637	20240927	095800	512088100	21850	21900	21900	21850	387
638	20240927	095700	503625600	21900	21900	21900	21900	100
639	20240927	095600	501435600	21850	21850	21900	21850	298
640	20240927	095500	494922900	21850	21900	21900	21850	547
641	20240927	095400	482957050	21950	21900	21950	21900	152
642	20240927	095300	479622300	21950	21950	21950	21950	482
643	20240927	095200	469042400	21950	21850	22000	21850	1452
644	20240927	095100	437207400	21850	21850	21850	21850	121
645	20240927	095000	434563550	21800	21800	21800	21800	35
646	20240927	094900	433800550	21800	21800	21850	21800	53
647	20240927	094800	432643800	21850	21850	21850	21750	2766
648	20240927	094700	372295250	21850	21850	21850	21800	925
649	20240927	094600	352084050	21900	21850	21900	21850	107
650	20240927	094500	349745950	21900	21900	21900	21850	134
651	20240927	094400	346811450	21900	21900	21950	21900	116
652	20240927	094300	344270950	21900	21850	21900	21850	173
653	20240927	094200	340488550	21900	21900	21900	21850	187
654	20240927	094100	336397500	21900	21900	21950	21850	433
655	20240927	094000	326914600	21900	21900	21900	21850	274
656	20240927	093900	320923850	21900	21850	21950	21850	548
657	20240927	093800	308927700	21800	21900	21950	21800	1828
658	20240927	093700	268960200	21900	22000	22000	21850	2624
659	20240927	093600	211426650	21950	22000	22000	21950	94
660	20240927	093500	209361300	22050	22050	22050	22000	550
661	20240927	093400	197260000	22050	22000	22050	22000	56
662	20240927	093300	196026800	22050	22050	22050	21950	614
663	20240927	093200	182521600	22000	22000	22050	22000	362
664	20240927	093100	174556550	22050	22050	22050	22000	79
665	20240927	093000	172816850	22000	21950	22000	21950	40
666	20240927	092900	171936900	22000	21900	22000	21900	19
667	20240927	092800	171519000	21950	21950	22000	21900	362
668	20240927	092700	163581700	21950	21950	21950	21900	14
669	20240927	092600	163274550	21900	21950	21950	21900	289
670	20240927	092500	156936850	21900	21900	21900	21900	282
671	20240927	092400	150761050	21950	21950	21950	21950	302
672	20240927	092300	144132150	21950	21950	21950	21950	55
673	20240927	092200	142924900	21950	21950	21950	21950	572
674	20240927	092100	130369500	22000	22000	22000	22000	177
675	20240927	092000	126475500	22100	22000	22100	21950	167
676	20240927	091900	122802750	22000	22000	22000	22000	25
677	20240927	091800	122252750	22000	22050	22050	22000	58
678	20240927	091700	120976150	22050	22050	22050	22050	2
679	20240927	091600	120932050	22150	22050	22150	22050	150
680	20240927	091500	117613150	22200	22050	22200	21950	427
681	20240927	091400	108186500	22000	21950	22000	21950	37
682	20240927	091300	107373800	21950	21950	21950	21950	71
683	20240927	091200	105815350	21950	21900	22000	21900	35
684	20240927	091100	105046950	21900	22000	22200	21900	521
685	20240927	091000	93620800	21950	22000	22000	21850	152
686	20240927	090900	90283850	21850	21900	21900	21850	103
687	20240927	090800	88033250	21900	22050	22050	21900	1012
688	20240927	090700	65821050	22050	22200	22200	22050	538
689	20240927	090600	53947400	22050	22100	22200	22050	76
690	20240927	090500	52266450	22050	22050	22050	22050	16
691	20240927	090400	51913650	22050	22000	22100	22000	273
692	20240927	090300	45891650	22100	22200	22200	22000	822
693	20240927	090200	27737550	22200	22150	22200	22150	10
694	20240927	090100	27516000	22150	22200	22250	22150	344
695	20240927	090000	19891300	22300	22400	22400	22100	892