KissMeData/001060/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183300	1920996950	27100	27100	27100	27100	2168
3	20240913	183200	1920996950	27100	27100	27100	27100	0
4	20240913	183100	1920996950	27100	27100	27100	27100	0
5	20240913	183000	1920996950	27100	27100	27100	27100	0
6	20240913	182900	1920996950	27100	27100	27100	27100	0
7	20240913	182800	1920996950	27100	27100	27100	27100	0
8	20240913	182700	1920996950	27100	27100	27100	27100	0
9	20240913	182600	1920996950	27100	27100	27100	27100	0
10	20240913	182500	1920996950	27100	27100	27100	27100	0
11	20240913	182400	1920996950	27100	27100	27100	27100	0
12	20240913	182300	1920996950	27100	27100	27100	27100	0
13	20240913	182200	1920996950	27100	27100	27100	27100	0
14	20240913	182100	1920996950	27100	27100	27100	27100	0
15	20240913	182000	1920996950	27100	27100	27100	27100	0
16	20240913	181900	1920996950	27100	27100	27100	27100	0
17	20240913	181800	1920996950	27100	27100	27100	27100	0
18	20240913	181700	1920996950	27100	27100	27100	27100	0
19	20240913	181600	1920996950	27100	27100	27100	27100	0
20	20240913	181500	1920996950	27100	27100	27100	27100	0
21	20240913	181400	1920996950	27100	27100	27100	27100	0
22	20240913	181300	1920996950	27100	27100	27100	27100	0
23	20240913	181200	1920996950	27100	27100	27100	27100	0
24	20240913	181100	1920996950	27100	27100	27100	27100	0
25	20240913	181000	1920996950	27100	27100	27100	27100	0
26	20240913	180900	1920996950	27100	27100	27100	27100	0
27	20240913	180800	1920996950	27100	27100	27100	27100	0
28	20240913	180700	1920996950	27100	27100	27100	27100	0
29	20240913	180600	1920996950	27100	27100	27100	27100	0
30	20240913	180500	1920996950	27100	27100	27100	27100	0
31	20240913	180400	1920996950	27100	27100	27100	27100	0
32	20240913	180300	1920996950	27100	27100	27100	27100	2168
33	20240913	180200	1920996950	27100	27100	27100	27100	0
34	20240913	180100	1920996950	27100	27100	27100	27100	0
35	20240913	180000	1920996950	27100	27100	27100	27100	0
36	20240913	175900	1920996950	27100	27100	27100	27100	0
37	20240913	175800	1920996950	27100	27100	27100	27100	0
38	20240913	175700	1920996950	27100	27100	27100	27100	0
39	20240913	175600	1920996950	27100	27100	27100	27100	0
40	20240913	175500	1920996950	27100	27100	27100	27100	0
41	20240913	175400	1920996950	27100	27100	27100	27100	0
42	20240913	175300	1920996950	27100	27100	27100	27100	0
43	20240913	175200	1920996950	27100	27100	27100	27100	0
44	20240913	175100	1920996950	27100	27100	27100	27100	0
45	20240913	175000	1920996950	27100	27100	27100	27100	0
46	20240913	174900	1920996950	27100	27100	27100	27100	0
47	20240913	174800	1920996950	27100	27100	27100	27100	0
48	20240913	174700	1920996950	27100	27100	27100	27100	0
49	20240913	174600	1920996950	27100	27100	27100	27100	0
50	20240913	174500	1920996950	27100	27100	27100	27100	0
51	20240913	174400	1920996950	27100	27100	27100	27100	0
52	20240913	174300	1920996950	27100	27100	27100	27100	0
53	20240913	174200	1920996950	27100	27100	27100	27100	0
54	20240913	174100	1920996950	27100	27100	27100	27100	0
55	20240913	174000	1920996950	27100	27100	27100	27100	0
56	20240913	173900	1920996950	27100	27100	27100	27100	0
57	20240913	173800	1920996950	27100	27100	27100	27100	0
58	20240913	173700	1920996950	27100	27100	27100	27100	0
59	20240913	173600	1920996950	27100	27100	27100	27100	0
60	20240913	173500	1920996950	27100	27100	27100	27100	0
61	20240913	173400	1920996950	27100	27100	27100	27100	0
62	20240913	173300	1920996950	27100	27100	27100	27100	2168
63	20240913	173200	1920996950	27100	27100	27100	27100	0
64	20240913	173100	1920996950	27100	27100	27100	27100	0
65	20240913	173000	1920996950	27100	27100	27100	27100	0
66	20240913	172900	1920996950	27100	27100	27100	27100	0
67	20240913	172800	1920996950	27100	27100	27100	27100	0
68	20240913	172700	1920996950	27100	27100	27100	27100	0
69	20240913	172600	1920996950	27100	27100	27100	27100	0
70	20240913	172500	1920996950	27100	27100	27100	27100	0
71	20240913	172400	1920996950	27100	27100	27100	27100	0
72	20240913	172300	1920996950	27100	27100	27100	27100	0
73	20240913	172200	1920996950	27100	27100	27100	27100	0
74	20240913	172100	1920996950	27100	27100	27100	27100	0
75	20240913	172000	1920996950	27100	27100	27100	27100	0
76	20240913	171900	1920996950	27100	27100	27100	27100	0
77	20240913	171800	1920996950	27100	27100	27100	27100	0
78	20240913	171700	1920996950	27100	27100	27100	27100	0
79	20240913	171600	1920996950	27100	27100	27100	27100	0
80	20240913	171500	1920996950	27100	27100	27100	27100	0
81	20240913	171400	1920996950	27100	27100	27100	27100	0
82	20240913	171300	1920996950	27100	27100	27100	27100	0
83	20240913	171200	1920996950	27100	27100	27100	27100	0
84	20240913	171100	1920996950	27100	27100	27100	27100	0
85	20240913	171000	1920996950	27100	27100	27100	27100	0
86	20240913	170900	1920996950	27100	27100	27100	27100	0
87	20240913	170800	1920996950	27100	27100	27100	27100	0
88	20240913	170700	1920996950	27100	27100	27100	27100	0
89	20240913	170600	1920996950	27100	27100	27100	27100	0
90	20240913	170500	1920996950	27100	27100	27100	27100	0
91	20240913	170400	1920996950	27100	27100	27100	27100	0
92	20240913	170300	1920996950	27100	27100	27100	27100	2168
93	20240913	170200	1920996950	27100	27100	27100	27100	0
94	20240913	170100	1920996950	27100	27100	27100	27100	0
95	20240913	170000	1920996950	27100	27100	27100	27100	0
96	20240913	165900	1920996950	27100	27100	27100	27100	0
97	20240913	165800	1920996950	27100	27100	27100	27100	0
98	20240913	165700	1920996950	27100	27100	27100	27100	0
99	20240913	165600	1920996950	27100	27100	27100	27100	0
100	20240913	165500	1920996950	27100	27100	27100	27100	0
101	20240913	165400	1920996950	27100	27100	27100	27100	0
102	20240913	165300	1920996950	27100	27100	27100	27100	0
103	20240913	165200	1920996950	27100	27100	27100	27100	0
104	20240913	165100	1920996950	27100	27100	27100	27100	0
105	20240913	165000	1920996950	27100	27100	27100	27100	0
106	20240913	164900	1920996950	27100	27100	27100	27100	0
107	20240913	164800	1920996950	27100	27100	27100	27100	0
108	20240913	164700	1920996950	27100	27100	27100	27100	0
109	20240913	164600	1920996950	27100	27100	27100	27100	0
110	20240913	164500	1920996950	27100	27100	27100	27100	0
111	20240913	164400	1920996950	27100	27100	27100	27100	0
112	20240913	164300	1920996950	27100	27100	27100	27100	0
113	20240913	164200	1920996950	27100	27100	27100	27100	0
114	20240913	164100	1920996950	27100	27100	27100	27100	0
115	20240913	164000	1920996950	27100	27100	27100	27100	0
116	20240913	163900	1920996950	27100	27100	27100	27100	0
117	20240913	163800	1920996950	27100	27100	27100	27100	0
118	20240913	163700	1920996950	27100	27100	27100	27100	0
119	20240913	163600	1920996950	27100	27100	27100	27100	0
120	20240913	163500	1920996950	27100	27100	27100	27100	0
121	20240913	163400	1920996950	27100	27100	27100	27100	0
122	20240913	163300	1920996950	27100	27100	27100	27100	2168
123	20240913	163200	1920996950	27100	27100	27100	27100	0
124	20240913	163100	1920996950	27100	27100	27100	27100	0
125	20240913	163000	1920996950	27100	27100	27100	27100	0
126	20240913	162900	1920996950	27100	27100	27100	27100	0
127	20240913	162800	1920996950	27100	27100	27100	27100	0
128	20240913	162700	1920996950	27100	27100	27100	27100	0
129	20240913	162600	1920996950	27100	27100	27100	27100	0
130	20240913	162500	1920996950	27100	27100	27100	27100	0
131	20240913	162400	1920996950	27100	27100	27100	27100	0
132	20240913	162300	1920996950	27100	27100	27100	27100	0
133	20240913	162200	1920996950	27100	27100	27100	27100	0
134	20240913	162100	1920996950	27100	27100	27100	27100	0
135	20240913	162000	1920996950	27100	27100	27100	27100	0
136	20240913	161900	1920996950	27100	27100	27100	27100	0
137	20240913	161800	1920996950	27100	27100	27100	27100	0
138	20240913	161700	1920996950	27100	27100	27100	27100	0
139	20240913	161600	1920996950	27100	27100	27100	27100	0
140	20240913	161500	1920996950	27100	27100	27100	27100	0
141	20240913	161400	1920996950	27100	27100	27100	27100	0
142	20240913	161300	1920996950	27100	27100	27100	27100	0
143	20240913	161200	1920996950	27100	27100	27100	27100	0
144	20240913	161100	1920996950	27100	27100	27100	27100	0
145	20240913	161000	1920996950	27100	27100	27100	27100	0
146	20240913	160900	1920996950	27100	27100	27100	27100	0
147	20240913	160800	1920996950	27100	27100	27100	27100	0
148	20240913	160700	1920996950	27100	27100	27100	27100	0
149	20240913	160600	1920996950	27100	27100	27100	27100	0
150	20240913	160500	1920996950	27100	27100	27100	27100	0
151	20240913	160400	1920996950	27100	27100	27100	27100	0
152	20240913	160300	1920996950	27100	27100	27100	27100	2168
153	20240913	160200	1920996950	27100	27100	27100	27100	0
154	20240913	160100	1920996950	27100	27100	27100	27100	0
155	20240913	160000	1920996950	27100	27100	27100	27100	0
156	20240913	155900	1920996950	27100	27100	27100	27100	0
157	20240913	155800	1920996950	27100	27100	27100	27100	0
158	20240913	155700	1920996950	27100	27100	27100	27100	0
159	20240913	155600	1920996950	27100	27100	27100	27100	0
160	20240913	155500	1920996950	27100	27100	27100	27100	0
161	20240913	155400	1920996950	27100	27100	27100	27100	0
162	20240913	155300	1920996950	27100	27100	27100	27100	0
163	20240913	155200	1920996950	27100	27100	27100	27100	0
164	20240913	155100	1920996950	27100	27100	27100	27100	0
165	20240913	155000	1920996950	27100	27100	27100	27100	0
166	20240913	154900	1920996950	27100	27100	27100	27100	0
167	20240913	154800	1920996950	27100	27100	27100	27100	0
168	20240913	154700	1920996950	27100	27100	27100	27100	0
169	20240913	154600	1920996950	27100	27100	27100	27100	0
170	20240913	154500	1920996950	27100	27100	27100	27100	0
171	20240913	154400	1920996950	27100	27100	27100	27100	0
172	20240913	154300	1920996950	27100	27100	27100	27100	0
173	20240913	154200	1920996950	27100	27100	27100	27100	0
174	20240913	154100	1920996950	27100	27100	27100	27100	0
175	20240913	154000	1920996950	27100	27100	27100	27100	0
176	20240913	153900	1920996950	27100	27100	27100	27100	0
177	20240913	153800	1920996950	27100	27100	27100	27100	0
178	20240913	153700	1920996950	27100	27100	27100	27100	0
179	20240913	153600	1920996950	27100	27100	27100	27100	0
180	20240913	153500	1920996950	27100	27100	27100	27100	0
181	20240913	153400	1920996950	27100	27100	27100	27100	0
182	20240913	153300	1920996950	27100	27100	27100	27100	2168
183	20240913	153200	1920996950	27100	27100	27100	27100	0
184	20240913	153100	1920996950	27100	27100	27100	27100	0
185	20240913	153000	1920996950	27100	27100	27100	27100	2168
186	20240913	152900	1862244150	26950	26950	26950	26950	0
187	20240913	152800	1862244150	26950	26950	26950	26950	0
188	20240913	152700	1862244150	26950	26950	26950	26950	0
189	20240913	152600	1862244150	26950	26950	26950	26950	0
190	20240913	152500	1862244150	26950	26950	26950	26950	0
191	20240913	152400	1862244150	26950	26950	26950	26950	0
192	20240913	152300	1862244150	26950	26950	26950	26950	0
193	20240913	152200	1862244150	26950	26950	26950	26950	0
194	20240913	152100	1862244150	26950	26950	26950	26950	0
195	20240913	152000	1862244150	26950	26950	26950	26950	0
196	20240913	151900	1862244150	26950	27000	27050	26950	482
197	20240913	151800	1849237900	27000	27000	27000	27000	64
198	20240913	151700	1847509900	27050	27050	27050	27050	2
199	20240913	151600	1847455800	27050	27100	27100	27050	3
200	20240913	151500	1847374550	27100	27100	27100	26950	322
201	20240913	151400	1838683750	27100	27100	27100	27100	1
202	20240913	151300	1838656650	27100	27050	27100	27000	72
203	20240913	151200	1836709050	27050	27050	27100	27000	245
204	20240913	151100	1830092800	27100	27050	27100	27050	69
205	20240913	151000	1828226300	27050	26950	27050	26950	92
206	20240913	150900	1825743050	27050	27050	27050	27050	0
207	20240913	150800	1825743050	27050	27000	27050	27000	71
208	20240913	150700	1823826000	27050	27000	27050	27000	94
209	20240913	150600	1821285800	27000	27050	27050	27000	51
210	20240913	150500	1819908750	27050	27050	27050	27050	23
211	20240913	150400	1819286600	27050	27000	27050	27000	49
212	20240913	150300	1817961650	27050	27000	27050	27000	108
213	20240913	150200	1815045250	27000	27000	27000	27000	0
214	20240913	150100	1815045250	27000	27000	27000	27000	70
215	20240913	150000	1813155250	26950	27050	27050	26950	417
216	20240913	145900	1801912000	26950	27000	27050	26950	415
217	20240913	145800	1790705950	27000	27000	27000	27000	129
218	20240913	145700	1787222950	27000	27000	27000	27000	230
219	20240913	145600	1781012950	27050	27050	27050	27000	299
220	20240913	145500	1772933600	27000	27000	27000	27000	1
221	20240913	145400	1772906600	27000	27000	27000	27000	71
222	20240913	145300	1770989600	27000	27100	27100	27000	361
223	20240913	145200	1761226100	27050	27100	27100	27050	71
224	20240913	145100	1759305500	27050	27000	27050	27000	276
225	20240913	145000	1751847450	27050	27050	27050	27050	0
226	20240913	144900	1751847450	27050	27000	27050	27000	801
227	20240913	144800	1730205400	26950	27050	27050	26950	476
228	20240913	144700	1717353700	27050	27050	27050	27050	15
229	20240913	144600	1716947950	27050	27050	27050	27050	6
230	20240913	144500	1716785650	27050	27000	27050	26950	393
231	20240913	144400	1706169950	27050	27050	27050	27050	20
232	20240913	144300	1705628950	27050	27050	27050	27050	5
233	20240913	144200	1705493700	27100	27000	27100	27000	253
234	20240913	144100	1698662600	27100	27100	27100	27100	1
235	20240913	144000	1698635500	27000	27000	27000	27000	69
236	20240913	143900	1696772500	27000	27000	27000	27000	169
237	20240913	143800	1692209500	27000	27000	27000	27000	0
238	20240913	143700	1692209500	27000	27100	27100	27000	1071
239	20240913	143600	1663292400	27050	27050	27050	27050	175
240	20240913	143500	1658558650	27050	27050	27050	27050	209
241	20240913	143400	1652905200	27000	27000	27050	27000	252
242	20240913	143300	1646098550	27050	27050	27050	27050	1
243	20240913	143200	1646071500	27050	27050	27050	27050	0
244	20240913	143100	1646071500	27050	26950	27050	26950	307
245	20240913	143000	1637794050	27050	27000	27050	26950	697
246	20240913	142900	1618976600	26900	26900	26900	26900	100
247	20240913	142800	1616286600	26900	26900	26900	26900	221
248	20240913	142700	1610341700	26900	26900	26900	26900	100
249	20240913	142600	1607651700	26900	26900	26900	26900	114
250	20240913	142500	1604585100	26900	26900	26900	26900	176
251	20240913	142400	1599850700	26900	26900	26900	26900	0
252	20240913	142300	1599850700	26900	26900	26900	26900	71
253	20240913	142200	1597940800	26900	27000	27000	26900	435
254	20240913	142100	1586213300	26900	27000	27000	26900	56
255	20240913	142000	1584706800	26900	26900	26900	26900	69
256	20240913	141900	1582850700	26900	27000	27000	26900	217
257	20240913	141800	1577013300	27000	27000	27000	27000	2
258	20240913	141700	1576959300	26900	26950	26950	26900	260
259	20240913	141600	1569958550	27000	27000	27000	27000	0
260	20240913	141500	1569958550	27000	27000	27000	27000	0
261	20240913	141400	1569958550	27000	26950	27000	26950	449
262	20240913	141300	1557846250	26950	26950	26950	26950	0
263	20240913	141200	1557846250	26950	26950	26950	26950	94
264	20240913	141100	1555312950	26900	26950	26950	26900	262
265	20240913	141000	1548258300	26950	26950	26950	26950	14
266	20240913	140900	1547881000	26950	26950	26950	26950	60
267	20240913	140800	1546264000	26950	26950	26950	26900	642
268	20240913	140700	1528962400	26950	27000	27000	26950	37
269	20240913	140600	1527965200	26950	26950	26950	26950	119
270	20240913	140500	1524758150	26950	26950	26950	26950	166
271	20240913	140400	1520284450	27000	26950	27000	26950	121
272	20240913	140300	1517017500	26950	26950	26950	26950	69
273	20240913	140200	1515157950	26950	26950	26950	26950	264
274	20240913	140100	1508043150	26950	26950	26950	26950	53
275	20240913	140000	1506614800	26950	26950	26950	26950	223
276	20240913	135900	1500604950	27000	26950	27000	26950	121
277	20240913	135800	1497338000	26900	26900	26900	26900	0
278	20240913	135700	1497338000	26900	26950	27000	26900	282
279	20240913	135600	1489741550	26950	27000	27000	26950	2
280	20240913	135500	1489687600	26900	26950	26950	26900	157
281	20240913	135400	1485460800	26950	27000	27000	26950	141
282	20240913	135300	1481660800	26950	26950	26950	26950	1
283	20240913	135200	1481633850	26950	27000	27000	26950	112
284	20240913	135100	1478610950	26950	26950	26950	26950	314
285	20240913	135000	1470148650	27000	27000	27000	27000	10
286	20240913	134900	1469878650	27000	27000	27000	27000	2
287	20240913	134800	1469824650	27000	27000	27000	26950	144
288	20240913	134700	1465943750	26950	27000	27000	26950	36
289	20240913	134600	1464973450	27000	27000	27000	27000	1
290	20240913	134500	1464946450	27000	27050	27050	27000	190
291	20240913	134400	1459816400	27000	27000	27000	27000	63
292	20240913	134300	1458115400	27000	26950	27000	26950	332
293	20240913	134200	1449160100	26950	26950	26950	26950	0
294	20240913	134100	1449160100	26950	26950	26950	26950	98
295	20240913	134000	1446519000	26950	26950	26950	26950	232
296	20240913	133900	1440266600	26950	26950	26950	26950	0
297	20240913	133800	1440266600	26950	26950	26950	26950	107
298	20240913	133700	1437382950	26950	26950	26950	26950	130
299	20240913	133600	1433879450	26900	27000	27000	26900	224
300	20240913	133500	1427853650	26950	26900	26950	26850	148
301	20240913	133400	1423875450	26900	26950	26950	26900	216
302	20240913	133300	1418064750	26950	26950	26950	26950	84
303	20240913	133200	1415800950	26950	26950	26950	26950	111
304	20240913	133100	1412809500	26950	27000	27000	26950	5
305	20240913	133000	1412674600	26950	26950	26950	26950	0
306	20240913	132900	1412674600	26950	26950	26950	26950	221
307	20240913	132800	1406718650	26950	26950	26950	26950	126
308	20240913	132700	1403322950	27000	27000	27000	27000	81
309	20240913	132600	1401135950	26950	26950	27000	26950	248
310	20240913	132500	1394451100	26900	26950	26950	26900	143
311	20240913	132400	1390602350	26950	26950	26950	26950	71
312	20240913	132300	1388688900	26950	26950	27000	26950	265
313	20240913	132200	1381546950	27000	27000	27000	27000	1
314	20240913	132100	1381519950	27000	27000	27000	27000	0
315	20240913	132000	1381519950	27000	26950	27000	26950	254
316	20240913	131900	1374670000	26950	26950	26950	26950	0
317	20240913	131800	1374670000	26950	26950	26950	26950	70
318	20240913	131700	1372783500	26950	26900	26950	26900	372
319	20240913	131600	1362768500	26950	26950	26950	26950	102
320	20240913	131500	1360019600	26950	26900	26950	26850	145
321	20240913	131400	1356116000	26900	26900	26900	26900	144
322	20240913	131300	1352242400	26950	26950	26950	26950	0
323	20240913	131200	1352242400	26950	26950	26950	26950	47
324	20240913	131100	1350975750	26950	26950	26950	26900	286
325	20240913	131000	1343278250	26950	26950	26950	26950	6
326	20240913	130900	1343116550	26950	26900	26950	26900	280
327	20240913	130800	1335577900	26950	26950	26950	26950	0
328	20240913	130700	1335577900	26950	26950	26950	26950	1
329	20240913	130600	1335550950	26950	26950	26950	26900	296
330	20240913	130500	1327583650	26950	26950	26950	26950	10
331	20240913	130400	1327314150	26950	26950	26950	26950	6
332	20240913	130300	1327152450	26900	26900	26900	26900	153
333	20240913	130200	1323036750	26950	26950	26950	26950	69
334	20240913	130100	1321177200	26950	26950	26950	26950	1
335	20240913	130000	1321150250	26950	26950	26950	26900	243
336	20240913	125900	1314611900	26900	26900	26900	26900	470
337	20240913	125800	1301968900	26900	26900	26900	26900	56
338	20240913	125700	1300462500	26950	26900	26950	26900	159
339	20240913	125600	1296184600	26900	26900	26900	26900	69
340	20240913	125500	1294328500	26900	26850	26900	26850	52
341	20240913	125400	1292929750	26850	26850	26850	26850	218
342	20240913	125300	1287076450	26850	26850	26850	26850	70
343	20240913	125200	1285196950	26850	26850	26850	26850	233
344	20240913	125100	1278940900	26850	26850	26850	26850	45
345	20240913	125000	1277732650	26850	26850	26850	26850	150
346	20240913	124900	1273705150	26850	26900	26900	26850	180
347	20240913	124800	1268871950	26800	26800	26800	26800	0
348	20240913	124700	1268871950	26800	26800	26800	26800	139
349	20240913	124600	1265146750	26800	26900	26900	26800	176
350	20240913	124500	1260429850	26900	26900	26900	26850	132
351	20240913	124400	1256882500	26850	26850	26850	26850	0
352	20240913	124300	1256882500	26850	26850	26900	26800	673
353	20240913	124200	1238818700	26850	26900	26900	26800	174
354	20240913	124100	1234147050	26800	26800	26800	26800	0
355	20240913	124000	1234147050	26800	26900	26900	26800	162
356	20240913	123900	1229804450	26900	26900	26900	26900	23
357	20240913	123800	1229185750	26950	26950	26950	26950	1
358	20240913	123700	1229158800	26950	26850	26950	26850	215
359	20240913	123600	1223384950	26950	26850	26950	26850	187
360	20240913	123500	1218361700	26850	26850	26850	26850	197
361	20240913	123400	1213072250	26950	26950	26950	26950	43
362	20240913	123300	1211913400	26950	26850	26950	26850	403
363	20240913	123200	1201092550	26850	26850	26850	26850	186
364	20240913	123100	1196098450	26850	26850	26850	26850	69
365	20240913	123000	1194245800	26850	26850	26850	26850	0
366	20240913	122900	1194245800	26850	26950	26950	26850	262
367	20240913	122800	1187201800	26950	26950	26950	26950	4
368	20240913	122700	1187094000	26950	26950	26950	26950	11
369	20240913	122600	1186797550	26950	26800	26950	26800	281
370	20240913	122500	1179255950	26950	26950	26950	26950	1
371	20240913	122400	1179229000	26950	26950	26950	26950	2
372	20240913	122300	1179175100	26800	26950	26950	26800	243
373	20240913	122200	1172647700	26800	26800	26800	26800	105
374	20240913	122100	1169833700	26900	26900	26900	26900	3
375	20240913	122000	1169753000	26900	26900	26900	26850	271
376	20240913	121900	1162473300	26900	26900	26900	26900	0
377	20240913	121800	1162473300	26900	26850	26900	26850	286
378	20240913	121700	1154787250	26900	26900	26900	26900	0
379	20240913	121600	1154787250	26900	26900	26900	26900	70
380	20240913	121500	1152904250	26900	26850	26900	26850	371
381	20240913	121400	1142934350	26900	26850	26900	26850	140
382	20240913	121300	1139171850	26850	26850	26850	26850	0
383	20240913	121200	1139171850	26850	26850	26850	26850	183
384	20240913	121100	1134258300	26800	26800	26800	26800	69
385	20240913	121000	1132409100	26800	26800	26800	26800	0
386	20240913	120900	1132409100	26800	26800	26800	26800	278
387	20240913	120800	1124958700	26800	26850	26850	26800	884
388	20240913	120700	1101261750	26850	26850	26850	26850	125
389	20240913	120600	1097905500	26850	26850	26850	26850	160
390	20240913	120500	1093609500	26850	26750	26850	26750	174
391	20240913	120400	1088938100	26750	26750	26750	26750	0
392	20240913	120300	1088938100	26750	26750	26750	26750	392
393	20240913	120200	1078452100	26750	26750	26750	26750	228
394	20240913	120100	1072353100	26850	26800	26850	26800	156
395	20240913	120000	1068171200	26850	26850	26850	26850	173
396	20240913	115900	1063526150	26800	26750	26850	26750	141
397	20240913	115800	1059743850	26750	26750	26750	26750	219
398	20240913	115700	1053885600	26850	26850	26850	26850	2
399	20240913	115600	1053831900	26850	26850	26850	26850	71
400	20240913	115500	1051925550	26850	26750	26850	26750	160
401	20240913	115400	1047642850	26850	26850	26850	26850	75
402	20240913	115300	1045629100	26850	26850	26850	26850	42
403	20240913	115200	1044501400	26850	26750	26850	26750	255
404	20240913	115100	1037676350	26800	26800	26800	26800	101
405	20240913	115000	1034969550	26800	26800	26800	26800	0
406	20240913	114900	1034969550	26800	26850	26850	26800	233
407	20240913	114800	1028720200	26850	26800	26850	26800	508
408	20240913	114700	1015097900	26800	26800	26800	26800	10
409	20240913	114600	1014829900	26750	26800	26850	26750	315
410	20240913	114500	1006396850	26800	26800	26800	26800	0
411	20240913	114400	1006396850	26800	26800	26800	26800	174
412	20240913	114300	1001733650	26850	26850	26850	26850	103
413	20240913	114200	998968100	26850	26850	26850	26850	0
414	20240913	114100	998968100	26850	26800	26850	26800	281
415	20240913	114000	991433450	26800	26800	26800	26800	102
416	20240913	113900	988699850	26750	26750	26750	26750	0
417	20240913	113800	988699850	26750	26750	26750	26750	349
418	20240913	113700	979364100	26800	26800	26800	26800	71
419	20240913	113600	977461300	26800	26800	26800	26800	45
420	20240913	113500	976255300	26850	26850	26850	26800	379
421	20240913	113400	966089600	26850	26850	26850	26850	68
422	20240913	113300	964263800	26850	26850	26850	26850	302
423	20240913	113200	956155100	26800	26850	26850	26800	170
424	20240913	113100	951597750	26850	26850	26850	26850	0
425	20240913	113000	951597750	26850	26850	26850	26850	5
426	20240913	112900	951463500	26800	26850	26850	26800	319
427	20240913	112800	942910850	26850	26850	26850	26850	0
428	20240913	112700	942910850	26850	26950	26950	26850	159
429	20240913	112600	938641400	26850	26850	26850	26850	133
430	20240913	112500	935070350	26850	26850	26850	26850	0
431	20240913	112400	935070350	26850	26750	26850	26750	228
432	20240913	112300	928966050	26750	26750	26750	26750	138
433	20240913	112200	925274550	26700	26700	26700	26700	594
434	20240913	112100	909414750	26700	26750	26850	26700	1613
435	20240913	112000	866310000	26800	26800	26800	26800	70
436	20240913	111900	864434000	26800	26800	26800	26800	148
437	20240913	111800	860467600	26800	26900	26900	26800	690
438	20240913	111700	841965750	26900	26900	26900	26900	0
439	20240913	111600	841965750	26900	26900	26900	26900	269
440	20240913	111500	834729650	26900	26950	26950	26900	58
441	20240913	111400	833169250	26950	26950	26950	26950	0
442	20240913	111300	833169250	26950	26950	26950	26950	6
443	20240913	111200	833007550	26900	26900	26900	26900	287
444	20240913	111100	825287250	26900	26900	26900	26900	77
445	20240913	111000	823215950	26900	26850	26900	26850	135
446	20240913	110900	819591100	26900	26900	26900	26900	161
447	20240913	110800	815260200	26850	26800	26850	26800	358
448	20240913	110700	805650250	26850	26800	26850	26800	203
449	20240913	110600	800209550	26800	26850	26850	26800	743
450	20240913	110500	780263450	26850	26850	26850	26850	0
451	20240913	110400	780263450	26850	26900	26900	26850	282
452	20240913	110300	772687600	26900	26900	26900	26900	61
453	20240913	110200	771046700	26900	26900	26900	26850	36
454	20240913	110100	770079950	26950	26900	26950	26900	1406
455	20240913	110000	732253550	26950	26950	26950	26950	9
456	20240913	105900	732011000	26950	26950	26950	26950	50
457	20240913	105800	730663500	26900	26900	26900	26900	127
458	20240913	105700	727247200	26950	26950	26950	26950	68
459	20240913	105600	725414600	26900	26900	26900	26900	37
460	20240913	105500	724419300	26900	26900	26950	26900	405
461	20240913	105400	713524550	26900	26900	26900	26900	1041
462	20240913	105300	685521650	26950	26900	26950	26900	124
463	20240913	105200	682186000	26900	26950	26950	26900	60
464	20240913	105100	680571000	26900	26950	26950	26900	5
465	20240913	105000	680436300	26950	26950	26950	26900	662
466	20240913	104900	662605000	26950	26950	26950	26950	203
467	20240913	104800	657134150	26950	26950	26950	26950	203
468	20240913	104700	651663300	26950	26950	27000	26950	401
469	20240913	104600	640856250	26950	26950	26950	26950	1
470	20240913	104500	640829300	26950	27000	27000	26950	50
471	20240913	104400	639481250	27000	27000	27050	26950	3026
472	20240913	104300	557788750	27050	27050	27050	27050	25
473	20240913	104200	557112500	27000	27000	27000	27000	52
474	20240913	104100	555708500	27000	27000	27000	27000	202
475	20240913	104000	550254500	27000	27100	27100	27000	336
476	20240913	103900	541163900	27000	27000	27000	27000	222
477	20240913	103800	535169900	27000	27000	27000	27000	111
478	20240913	103700	532172900	27050	27050	27050	27050	23
479	20240913	103600	531550750	27100	27050	27100	27050	130
480	20240913	103500	528034200	27100	27100	27100	27100	1
481	20240913	103400	528007100	27050	27000	27050	27000	1144
482	20240913	103300	497064700	27000	27000	27050	27000	254
483	20240913	103200	490206650	27050	27050	27050	27050	601
484	20240913	103100	473949600	27100	27100	27100	27100	50
485	20240913	103000	472594600	27050	27100	27100	27050	268
486	20240913	102900	465340150	27150	27150	27150	27150	8
487	20240913	102800	465122950	27150	27150	27150	27150	42
488	20240913	102700	463982650	27100	27150	27150	27100	1105
489	20240913	102600	434035750	27150	27150	27150	27150	0
490	20240913	102500	434035750	27150	27150	27150	27150	123
491	20240913	102400	430696300	27150	27250	27250	27150	24
492	20240913	102300	430044600	27150	27150	27150	27150	10
493	20240913	102200	429773100	27150	27150	27150	27100	350
494	20240913	102100	420274150	27200	27200	27200	27200	52
495	20240913	102000	418859750	27150	27150	27150	27150	0
496	20240913	101900	418859750	27150	27150	27150	27150	4
497	20240913	101800	418751150	27150	27150	27150	27150	45
498	20240913	101700	417529400	27200	27200	27200	27200	95
499	20240913	101600	414945400	27200	27150	27200	27150	1034
500	20240913	101500	386837950	27150	27150	27150	27150	0
501	20240913	101400	386837950	27150	27150	27150	27150	0
502	20240913	101300	386837950	27150	27150	27150	27150	0
503	20240913	101200	386837950	27150	27150	27150	27150	0
504	20240913	101100	386837950	27150	27150	27150	27150	2
505	20240913	101000	386783650	27150	27150	27150	27150	1
506	20240913	100900	386756500	27150	27150	27150	27150	108
507	20240913	100800	383824300	27150	27150	27150	27150	2
508	20240913	100700	383770000	27100	27100	27100	27100	8
509	20240913	100600	383553200	27100	27150	27150	27100	53
510	20240913	100500	382116800	27100	27100	27100	27100	84
511	20240913	100400	379840400	27150	27150	27150	27150	0
512	20240913	100300	379840400	27150	27150	27150	27150	1
513	20240913	100200	379813250	27100	27100	27100	27100	161
514	20240913	100100	375450150	27150	27150	27150	27150	3
515	20240913	100000	375368700	27100	27100	27150	27100	5
516	20240913	095900	375233100	27150	27150	27150	27150	149
517	20240913	095800	371187750	27100	27100	27100	27100	41
518	20240913	095700	370076650	27100	27100	27100	27100	58
519	20240913	095600	368504850	27100	27100	27100	27100	5
520	20240913	095500	368369350	27050	27050	27100	27050	67
521	20240913	095400	366556850	27100	27100	27100	27100	11
522	20240913	095300	366258750	27100	27100	27100	27100	0
523	20240913	095200	366258750	27100	27100	27100	27100	7
524	20240913	095100	366069050	27100	27100	27100	27100	122
525	20240913	095000	362762850	27150	27100	27150	27100	448
526	20240913	094900	350621950	27100	27100	27100	27100	61
527	20240913	094800	348968850	27100	27100	27150	27100	121
528	20240913	094700	345689650	27050	27100	27100	27050	689
529	20240913	094600	327033850	27100	27150	27150	27100	92
530	20240913	094500	324539600	27150	27150	27150	27150	10
531	20240913	094400	324268100	27150	27200	27200	27150	529
532	20240913	094300	309879850	27100	27100	27100	27050	1004
533	20240913	094200	282671500	27050	27150	27150	27050	1509
534	20240913	094100	241809150	27200	27200	27200	27200	1
535	20240913	094000	241781950	27200	27200	27200	27200	350
536	20240913	093900	232261950	27300	27300	27300	27300	1
537	20240913	093800	232234650	27300	27300	27300	27300	7
538	20240913	093700	232043550	27300	27300	27300	27300	1
539	20240913	093600	232016250	27300	27250	27300	27250	150
540	20240913	093500	227926250	27300	27300	27300	27300	0
541	20240913	093400	227926250	27300	27350	27350	27200	118
542	20240913	093300	224700150	27350	27350	27350	27250	111
543	20240913	093200	221664400	27350	27350	27350	27350	4
544	20240913	093100	221555000	27350	27350	27350	27350	3
545	20240913	093000	221472950	27300	27350	27350	27300	69
546	20240913	092900	219589200	27300	27300	27300	27300	0
547	20240913	092800	219589200	27300	27300	27300	27300	0
548	20240913	092700	219589200	27300	27200	27300	27200	594
549	20240913	092600	203412000	27200	27200	27200	27200	2
550	20240913	092500	203357600	27150	27150	27150	27150	0
551	20240913	092400	203357600	27150	27150	27150	27150	200
552	20240913	092300	197927600	27150	27150	27150	27150	5
553	20240913	092200	197791850	27150	27150	27150	27150	66
554	20240913	092100	195999950	27150	27200	27200	27150	683
555	20240913	092000	177425850	27350	27350	27350	27350	2
556	20240913	091900	177371150	27300	27300	27300	27300	65
557	20240913	091800	175596650	27300	27350	27350	27250	1618
558	20240913	091700	131458400	27350	27300	27350	27300	21
559	20240913	091600	130884950	27300	27300	27300	27300	0
560	20240913	091500	130884950	27300	27350	27350	27300	65
561	20240913	091400	129109200	27350	27350	27350	27350	5
562	20240913	091300	128972450	27400	27400	27400	27400	0
563	20240913	091200	128972450	27400	27400	27400	27400	1
564	20240913	091100	128945050	27400	27300	27450	27300	58
565	20240913	091000	127357000	27300	27400	27450	27300	12
566	20240913	090900	127028500	27400	27400	27400	27400	68
567	20240913	090800	125165300	27450	27400	27450	27400	22
568	20240913	090700	124562400	27400	27450	27450	27400	202
569	20240913	090600	119019050	27400	27400	27400	27400	444
570	20240913	090500	106853450	27400	27250	27400	27250	679
571	20240913	090400	88350400	27250	27400	27400	27250	101
572	20240913	090300	85598000	27400	27200	27400	27200	2606
573	20240913	090200	14603000	27300	27300	27300	27300	10
574	20240913	090100	14330000	27300	27300	27300	27250	380
575	20240913	090000	3958500	27300	27300	27300	27300	145