KissMeData/047920/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192700	4819174000	26900	26900	26900	26900	3113
3	20240911	192600	4819174000	26900	26900	26900	26900	0
4	20240911	192500	4819174000	26900	26900	26900	26900	0
5	20240911	192400	4819174000	26900	26900	26900	26900	0
6	20240911	192300	4819174000	26900	26900	26900	26900	0
7	20240911	192200	4819174000	26900	26900	26900	26900	0
8	20240911	192100	4819174000	26900	26900	26900	26900	0
9	20240911	192000	4819174000	26900	26900	26900	26900	0
10	20240911	191900	4819174000	26900	26900	26900	26900	0
11	20240911	191800	4819174000	26900	26900	26900	26900	0
12	20240911	191700	4819174000	26900	26900	26900	26900	0
13	20240911	191600	4819174000	26900	26900	26900	26900	0
14	20240911	191500	4819174000	26900	26900	26900	26900	0
15	20240911	191400	4819174000	26900	26900	26900	26900	0
16	20240911	191300	4819174000	26900	26900	26900	26900	0
17	20240911	191200	4819174000	26900	26900	26900	26900	0
18	20240911	191100	4819174000	26900	26900	26900	26900	0
19	20240911	191000	4819174000	26900	26900	26900	26900	0
20	20240911	190900	4819174000	26900	26900	26900	26900	0
21	20240911	190800	4819174000	26900	26900	26900	26900	0
22	20240911	190700	4819174000	26900	26900	26900	26900	0
23	20240911	190600	4819174000	26900	26900	26900	26900	0
24	20240911	190500	4819174000	26900	26900	26900	26900	0
25	20240911	190400	4819174000	26900	26900	26900	26900	0
26	20240911	190300	4819174000	26900	26900	26900	26900	0
27	20240911	190200	4819174000	26900	26900	26900	26900	0
28	20240911	190100	4819174000	26900	26900	26900	26900	0
29	20240911	190000	4819174000	26900	26900	26900	26900	0
30	20240911	185900	4819174000	26900	26900	26900	26900	0
31	20240911	185800	4819174000	26900	26900	26900	26900	0
32	20240911	185700	4819174000	26900	26900	26900	26900	3113
33	20240911	185600	4819174000	26900	26900	26900	26900	0
34	20240911	185500	4819174000	26900	26900	26900	26900	0
35	20240911	185400	4819174000	26900	26900	26900	26900	0
36	20240911	185300	4819174000	26900	26900	26900	26900	0
37	20240911	185200	4819174000	26900	26900	26900	26900	0
38	20240911	185100	4819174000	26900	26900	26900	26900	0
39	20240911	185000	4819174000	26900	26900	26900	26900	0
40	20240911	184900	4819174000	26900	26900	26900	26900	0
41	20240911	184800	4819174000	26900	26900	26900	26900	0
42	20240911	184700	4819174000	26900	26900	26900	26900	0
43	20240911	184600	4819174000	26900	26900	26900	26900	0
44	20240911	184500	4819174000	26900	26900	26900	26900	0
45	20240911	184400	4819174000	26900	26900	26900	26900	0
46	20240911	184300	4819174000	26900	26900	26900	26900	0
47	20240911	184200	4819174000	26900	26900	26900	26900	0
48	20240911	184100	4819174000	26900	26900	26900	26900	0
49	20240911	184000	4819174000	26900	26900	26900	26900	0
50	20240911	183900	4819174000	26900	26900	26900	26900	0
51	20240911	183800	4819174000	26900	26900	26900	26900	0
52	20240911	183700	4819174000	26900	26900	26900	26900	0
53	20240911	183600	4819174000	26900	26900	26900	26900	0
54	20240911	183500	4819174000	26900	26900	26900	26900	0
55	20240911	183400	4819174000	26900	26900	26900	26900	0
56	20240911	183300	4819174000	26900	26900	26900	26900	0
57	20240911	183200	4819174000	26900	26900	26900	26900	0
58	20240911	183100	4819174000	26900	26900	26900	26900	0
59	20240911	183000	4819174000	26900	26900	26900	26900	0
60	20240911	182900	4819174000	26900	26900	26900	26900	0
61	20240911	182800	4819174000	26900	26900	26900	26900	0
62	20240911	182700	4819174000	26900	26900	26900	26900	3113
63	20240911	182600	4819174000	26900	26900	26900	26900	0
64	20240911	182500	4819174000	26900	26900	26900	26900	0
65	20240911	182400	4819174000	26900	26900	26900	26900	0
66	20240911	182300	4819174000	26900	26900	26900	26900	0
67	20240911	182200	4819174000	26900	26900	26900	26900	0
68	20240911	182100	4819174000	26900	26900	26900	26900	0
69	20240911	182000	4819174000	26900	26900	26900	26900	0
70	20240911	181900	4819174000	26900	26900	26900	26900	0
71	20240911	181800	4819174000	26900	26900	26900	26900	0
72	20240911	181700	4819174000	26900	26900	26900	26900	0
73	20240911	181600	4819174000	26900	26900	26900	26900	0
74	20240911	181500	4819174000	26900	26900	26900	26900	0
75	20240911	181400	4819174000	26900	26900	26900	26900	0
76	20240911	181300	4819174000	26900	26900	26900	26900	0
77	20240911	181200	4819174000	26900	26900	26900	26900	0
78	20240911	181100	4819174000	26900	26900	26900	26900	0
79	20240911	181000	4819174000	26900	26900	26900	26900	0
80	20240911	180900	4819174000	26900	26900	26900	26900	0
81	20240911	180800	4819174000	26900	26900	26900	26900	0
82	20240911	180700	4819174000	26900	26900	26900	26900	0
83	20240911	180600	4819174000	26900	26900	26900	26900	0
84	20240911	180500	4819174000	26900	26900	26900	26900	0
85	20240911	180400	4819174000	26900	26900	26900	26900	0
86	20240911	180300	4819174000	26900	26900	26900	26900	0
87	20240911	180200	4819174000	26900	26900	26900	26900	0
88	20240911	180100	4819174000	26900	26900	26900	26900	0
89	20240911	180000	4819174000	26900	26900	26900	26900	0
90	20240911	175900	4819174000	26900	26900	26900	26900	0
91	20240911	175800	4819174000	26900	26900	26900	26900	0
92	20240911	175700	4819174000	26900	26900	26900	26900	3113
93	20240911	175600	4819174000	26900	26900	26900	26900	0
94	20240911	175500	4819174000	26900	26900	26900	26900	0
95	20240911	175400	4819174000	26900	26900	26900	26900	0
96	20240911	175300	4819174000	26900	26900	26900	26900	0
97	20240911	175200	4819174000	26900	26900	26900	26900	0
98	20240911	175100	4819174000	26900	26900	26900	26900	0
99	20240911	175000	4819174000	26900	26900	26900	26900	0
100	20240911	174900	4819174000	26900	26900	26900	26900	0
101	20240911	174800	4819174000	26900	26900	26900	26900	0
102	20240911	174700	4819174000	26900	26900	26900	26900	0
103	20240911	174600	4819174000	26900	26900	26900	26900	0
104	20240911	174500	4819174000	26900	26900	26900	26900	0
105	20240911	174400	4819174000	26900	26900	26900	26900	0
106	20240911	174300	4819174000	26900	26900	26900	26900	0
107	20240911	174200	4819174000	26900	26900	26900	26900	0
108	20240911	174100	4819174000	26900	26900	26900	26900	0
109	20240911	174000	4819174000	26900	26900	26900	26900	0
110	20240911	173900	4819174000	26900	26900	26900	26900	0
111	20240911	173800	4819174000	26900	26900	26900	26900	0
112	20240911	173700	4819174000	26900	26900	26900	26900	0
113	20240911	173600	4819174000	26900	26900	26900	26900	0
114	20240911	173500	4819174000	26900	26900	26900	26900	0
115	20240911	173400	4819174000	26900	26900	26900	26900	0
116	20240911	173300	4819174000	26900	26900	26900	26900	0
117	20240911	173200	4819174000	26900	26900	26900	26900	0
118	20240911	173100	4819174000	26900	26900	26900	26900	0
119	20240911	173000	4819174000	26900	26900	26900	26900	0
120	20240911	172900	4819174000	26900	26900	26900	26900	0
121	20240911	172800	4819174000	26900	26900	26900	26900	0
122	20240911	172700	4819174000	26900	26900	26900	26900	3113
123	20240911	172600	4819174000	26900	26900	26900	26900	0
124	20240911	172500	4819174000	26900	26900	26900	26900	0
125	20240911	172400	4819174000	26900	26900	26900	26900	0
126	20240911	172300	4819174000	26900	26900	26900	26900	0
127	20240911	172200	4819174000	26900	26900	26900	26900	0
128	20240911	172100	4819174000	26900	26900	26900	26900	0
129	20240911	172000	4819174000	26900	26900	26900	26900	0
130	20240911	171900	4819174000	26900	26900	26900	26900	0
131	20240911	171800	4819174000	26900	26900	26900	26900	0
132	20240911	171700	4819174000	26900	26900	26900	26900	0
133	20240911	171600	4819174000	26900	26900	26900	26900	0
134	20240911	171500	4819174000	26900	26900	26900	26900	0
135	20240911	171400	4819174000	26900	26900	26900	26900	0
136	20240911	171300	4819174000	26900	26900	26900	26900	0
137	20240911	171200	4819174000	26900	26900	26900	26900	0
138	20240911	171100	4819174000	26900	26900	26900	26900	0
139	20240911	171000	4819174000	26900	26900	26900	26900	0
140	20240911	170900	4819174000	26900	26900	26900	26900	0
141	20240911	170800	4819174000	26900	26900	26900	26900	0
142	20240911	170700	4819174000	26900	26900	26900	26900	0
143	20240911	170600	4819174000	26900	26900	26900	26900	0
144	20240911	170500	4819174000	26900	26900	26900	26900	0
145	20240911	170400	4819174000	26900	26900	26900	26900	0
146	20240911	170300	4819174000	26900	26900	26900	26900	0
147	20240911	170200	4819174000	26900	26900	26900	26900	0
148	20240911	170100	4819174000	26900	26900	26900	26900	0
149	20240911	170000	4819174000	26900	26900	26900	26900	0
150	20240911	165900	4819174000	26900	26900	26900	26900	0
151	20240911	165800	4819174000	26900	26900	26900	26900	0
152	20240911	165700	4819174000	26900	26900	26900	26900	3113
153	20240911	165600	4819174000	26900	26900	26900	26900	0
154	20240911	165500	4819174000	26900	26900	26900	26900	0
155	20240911	165400	4819174000	26900	26900	26900	26900	0
156	20240911	165300	4819174000	26900	26900	26900	26900	0
157	20240911	165200	4819174000	26900	26900	26900	26900	0
158	20240911	165100	4819174000	26900	26900	26900	26900	0
159	20240911	165000	4819174000	26900	26900	26900	26900	0
160	20240911	164900	4819174000	26900	26900	26900	26900	0
161	20240911	164800	4819174000	26900	26900	26900	26900	0
162	20240911	164700	4819174000	26900	26900	26900	26900	0
163	20240911	164600	4819174000	26900	26900	26900	26900	0
164	20240911	164500	4819174000	26900	26900	26900	26900	0
165	20240911	164400	4819174000	26900	26900	26900	26900	0
166	20240911	164300	4819174000	26900	26900	26900	26900	0
167	20240911	164200	4819174000	26900	26900	26900	26900	0
168	20240911	164100	4819174000	26900	26900	26900	26900	0
169	20240911	164000	4819174000	26900	26900	26900	26900	0
170	20240911	163900	4819174000	26900	26900	26900	26900	0
171	20240911	163800	4819174000	26900	26900	26900	26900	0
172	20240911	163700	4819174000	26900	26900	26900	26900	0
173	20240911	163600	4819174000	26900	26900	26900	26900	0
174	20240911	163500	4819174000	26900	26900	26900	26900	0
175	20240911	163400	4819174000	26900	26900	26900	26900	0
176	20240911	163300	4819174000	26900	26900	26900	26900	0
177	20240911	163200	4819174000	26900	26900	26900	26900	0
178	20240911	163100	4819174000	26900	26900	26900	26900	0
179	20240911	163000	4819174000	26900	26900	26900	26900	0
180	20240911	162900	4819174000	26900	26900	26900	26900	0
181	20240911	162800	4819174000	26900	26900	26900	26900	0
182	20240911	162700	4819174000	26900	26900	26900	26900	3113
183	20240911	162600	4819174000	26900	26900	26900	26900	0
184	20240911	162500	4819174000	26900	26900	26900	26900	0
185	20240911	162400	4819174000	26900	26900	26900	26900	0
186	20240911	162300	4819174000	26900	26900	26900	26900	0
187	20240911	162200	4819174000	26900	26900	26900	26900	0
188	20240911	162100	4819174000	26900	26900	26900	26900	0
189	20240911	162000	4819174000	26900	26900	26900	26900	0
190	20240911	161900	4819174000	26900	26900	26900	26900	0
191	20240911	161800	4819174000	26900	26900	26900	26900	0
192	20240911	161700	4819174000	26900	26900	26900	26900	0
193	20240911	161600	4819174000	26900	26900	26900	26900	0
194	20240911	161500	4819174000	26900	26900	26900	26900	0
195	20240911	161400	4819174000	26900	26900	26900	26900	0
196	20240911	161300	4819174000	26900	26900	26900	26900	0
197	20240911	161200	4819174000	26900	26900	26900	26900	0
198	20240911	161100	4819174000	26900	26900	26900	26900	0
199	20240911	161000	4819174000	26900	26900	26900	26900	0
200	20240911	160900	4819174000	26900	26900	26900	26900	0
201	20240911	160800	4819174000	26900	26900	26900	26900	0
202	20240911	160700	4819174000	26900	26900	26900	26900	0
203	20240911	160600	4819174000	26900	26900	26900	26900	0
204	20240911	160500	4819174000	26900	26900	26900	26900	0
205	20240911	160400	4819174000	26900	26900	26900	26900	0
206	20240911	160300	4819174000	26900	26900	26900	26900	0
207	20240911	160200	4819174000	26900	26900	26900	26900	0
208	20240911	160100	4819174000	26900	26900	26900	26900	0
209	20240911	160000	4819174000	26900	26900	26900	26900	0
210	20240911	155900	4819174000	26900	26900	26900	26900	0
211	20240911	155800	4819174000	26900	26900	26900	26900	0
212	20240911	155700	4819174000	26900	26900	26900	26900	3113
213	20240911	155600	4819174000	26900	26900	26900	26900	0
214	20240911	155500	4819174000	26900	26900	26900	26900	0
215	20240911	155400	4819174000	26900	26900	26900	26900	0
216	20240911	155300	4819174000	26900	26900	26900	26900	0
217	20240911	155200	4819174000	26900	26900	26900	26900	0
218	20240911	155100	4819174000	26900	26900	26900	26900	0
219	20240911	155000	4819174000	26900	26900	26900	26900	0
220	20240911	154900	4819174000	26900	26900	26900	26900	0
221	20240911	154800	4819174000	26900	26900	26900	26900	0
222	20240911	154700	4819174000	26900	26900	26900	26900	0
223	20240911	154600	4819174000	26900	26900	26900	26900	0
224	20240911	154500	4819174000	26900	26900	26900	26900	0
225	20240911	154400	4819174000	26900	26900	26900	26900	0
226	20240911	154300	4819174000	26900	26900	26900	26900	0
227	20240911	154200	4819174000	26900	26900	26900	26900	0
228	20240911	154100	4819174000	26900	26900	26900	26900	0
229	20240911	154000	4819174000	26900	26900	26900	26900	0
230	20240911	153900	4819174000	26900	26900	26900	26900	0
231	20240911	153800	4819174000	26900	26900	26900	26900	0
232	20240911	153700	4819174000	26900	26900	26900	26900	0
233	20240911	153600	4819174000	26900	26900	26900	26900	0
234	20240911	153500	4819174000	26900	26900	26900	26900	0
235	20240911	153400	4819174000	26900	26900	26900	26900	0
236	20240911	153300	4819174000	26900	26900	26900	26900	0
237	20240911	153200	4819174000	26900	26900	26900	26900	0
238	20240911	153100	4819174000	26900	26900	26900	26900	0
239	20240911	153000	4819174000	26900	26900	26900	26900	3113
240	20240911	152900	4735434300	26850	26850	26850	26850	0
241	20240911	152800	4735434300	26850	26850	26850	26850	0
242	20240911	152700	4735434300	26850	26850	26850	26850	0
243	20240911	152600	4735434300	26850	26850	26850	26850	0
244	20240911	152500	4735434300	26850	26850	26850	26850	0
245	20240911	152400	4735434300	26850	26850	26850	26850	0
246	20240911	152300	4735434300	26850	26850	26850	26850	0
247	20240911	152200	4735434300	26850	26850	26850	26850	0
248	20240911	152100	4735434300	26850	26850	26850	26850	0
249	20240911	152000	4735434300	26850	26850	26850	26850	0
250	20240911	151900	4735434300	26850	26850	26850	26800	398
251	20240911	151800	4724762700	26850	26800	26850	26800	256
252	20240911	151700	4717899700	26750	26750	26800	26750	972
253	20240911	151600	4691854200	26800	26800	26800	26800	331
254	20240911	151500	4682983400	26800	26850	26850	26800	459
255	20240911	151400	4670678700	26850	26800	26900	26800	130
256	20240911	151300	4667190500	26800	26800	26850	26800	528
257	20240911	151200	4653023300	26800	26850	26850	26800	200
258	20240911	151100	4647657900	26850	26850	26850	26800	243
259	20240911	151000	4641136550	26850	26850	26850	26800	136
260	20240911	150900	4637485800	26900	26750	26900	26750	723
261	20240911	150800	4618110450	26750	26750	26750	26750	126
262	20240911	150700	4614739950	26750	26700	26750	26700	487
263	20240911	150600	4601716600	26700	26700	26750	26700	52
264	20240911	150500	4600327950	26700	26750	26750	26700	318
265	20240911	150400	4591833300	26700	26750	26750	26700	314
266	20240911	150300	4583447300	26700	26850	26850	26700	1014
267	20240911	150200	4556286350	26850	26850	26900	26850	819
268	20240911	150100	4534294250	26900	26850	26900	26850	180
269	20240911	150000	4529457250	26900	26900	26900	26900	94
270	20240911	145900	4526928650	26900	26850	26900	26850	46
271	20240911	145800	4525692250	26850	26850	26900	26850	147
272	20240911	145700	4521744950	26850	26900	26900	26850	310
273	20240911	145600	4513412250	26900	26900	26900	26900	162
274	20240911	145500	4509054450	26850	26850	26850	26850	198
275	20240911	145400	4503738150	26850	26850	26850	26800	260
276	20240911	145300	4496768150	26850	26850	26850	26850	259
277	20240911	145200	4489814000	26900	26900	26900	26900	9
278	20240911	145100	4489571900	26950	26950	26950	26900	102
279	20240911	145000	4486827750	26900	26950	26950	26900	57
280	20240911	144900	4485294400	26950	26900	26950	26900	48
281	20240911	144800	4484002700	26900	27000	27050	26900	1122
282	20240911	144700	4453703750	27000	26950	27000	26950	5
283	20240911	144600	4453568950	26900	26900	26900	26850	727
284	20240911	144500	4434015650	26850	26900	26900	26850	181
285	20240911	144400	4429155600	26900	26950	26950	26900	204
286	20240911	144300	4423666350	26950	26950	26950	26900	206
287	20240911	144200	4418121650	26950	26900	26950	26900	203
288	20240911	144100	4412652250	26900	26900	26900	26900	132
289	20240911	144000	4409101450	26900	26900	26900	26900	501
290	20240911	143900	4395624550	26900	26950	26950	26900	27
291	20240911	143800	4394897700	26950	26950	26950	26900	101
292	20240911	143700	4392175900	27000	27000	27000	27000	3
293	20240911	143600	4392094900	27000	27050	27050	27000	1226
294	20240911	143500	4358986600	27000	27050	27050	27000	129
295	20240911	143400	4355503200	27050	27000	27050	27000	66
296	20240911	143300	4353718150	27000	27050	27050	27000	103
297	20240911	143200	4350932150	27050	27000	27050	27000	256
298	20240911	143100	4344009750	27000	26900	27000	26900	1238
299	20240911	143000	4310590850	26900	26900	27000	26900	77
300	20240911	142900	4308518750	26950	27000	27000	26950	185
301	20240911	142800	4303529600	27000	27050	27050	27000	128
302	20240911	142700	4300067650	27100	27000	27100	27000	353
303	20240911	142600	4290536450	27000	27100	27100	27000	60
304	20240911	142500	4288912850	27050	27050	27050	27050	0
305	20240911	142400	4288912850	27050	27000	27050	27000	835
306	20240911	142300	4266352750	26950	26950	26950	26950	539
307	20240911	142200	4251826700	26950	27000	27000	26950	32
308	20240911	142100	4250964200	27000	27050	27100	26950	2575
309	20240911	142000	4181364850	27050	27050	27100	27050	381
310	20240911	141900	4171040300	27050	27100	27100	27050	407
311	20240911	141800	4160012900	27050	27100	27100	27050	162
312	20240911	141700	4155624200	27100	27100	27100	27050	167
313	20240911	141600	4151098600	27100	27050	27100	27050	821
314	20240911	141500	4128890400	27050	27100	27100	27050	560
315	20240911	141400	4113742150	27050	27050	27100	27050	120
316	20240911	141300	4110495650	27050	27050	27050	27050	328
317	20240911	141200	4101623250	27050	27000	27050	26950	517
318	20240911	141100	4087663950	27000	26950	27000	26950	87
319	20240911	141000	4085317300	26950	26950	27000	26950	358
320	20240911	140900	4075668500	26950	27000	27000	26950	52
321	20240911	140800	4074265250	27000	26950	27000	26900	246
322	20240911	140700	4067631950	27000	27000	27000	26900	552
323	20240911	140600	4052731200	26950	27000	27000	26950	270
324	20240911	140500	4045441350	27050	27100	27100	27050	619
325	20240911	140400	4028686550	27050	27100	27100	27050	380
326	20240911	140300	4018392200	27200	27000	27200	27000	3215
327	20240911	140200	3931415350	27000	26950	27000	26950	947
328	20240911	140100	3905893450	27000	27100	27100	27000	726
329	20240911	140000	3886272950	27100	27100	27150	27050	2714
330	20240911	135900	3812727450	27100	27100	27150	27100	1572
331	20240911	135800	3770076600	27050	27200	27250	27050	2608
332	20240911	135700	3699171950	27200	27050	27250	27000	7859
333	20240911	135600	3485621100	27000	26900	27000	26900	2439
334	20240911	135500	3419859750	26850	26750	26900	26750	2133
335	20240911	135400	3362582950	26750	26650	26750	26650	473
336	20240911	135300	3349941700	26650	26550	26650	26550	670
337	20240911	135200	3332086800	26600	26550	26600	26550	65
338	20240911	135100	3330358300	26550	26600	26600	26550	22
339	20240911	135000	3329774100	26600	26600	26600	26550	129
340	20240911	134900	3326342750	26600	26550	26600	26550	767
341	20240911	134800	3305955850	26500	26500	26500	26500	1
342	20240911	134700	3305929350	26500	26550	26550	26500	563
343	20240911	134600	3290981750	26450	26450	26500	26450	783
344	20240911	134500	3270251250	26500	26450	26500	26450	117
345	20240911	134400	3267156350	26450	26450	26500	26450	630
346	20240911	134300	3250490100	26450	26500	26500	26450	1118
347	20240911	134200	3220916200	26500	26500	26550	26450	331
348	20240911	134100	3212154500	26500	26500	26500	26500	798
349	20240911	134000	3191007500	26500	26500	26500	26500	981
350	20240911	133900	3165011000	26550	26500	26550	26500	426
351	20240911	133800	3153719250	26500	26500	26500	26500	1463
352	20240911	133700	3114949750	26550	26550	26550	26500	230
353	20240911	133600	3108846250	26550	26550	26600	26550	1576
354	20240911	133500	3066988950	26550	26550	26600	26550	933
355	20240911	133400	3042217700	26600	26600	26600	26550	96
356	20240911	133300	3039666100	26550	26600	26650	26550	520
357	20240911	133200	3025858600	26650	26600	26650	26600	179
358	20240911	133100	3021096200	26650	26600	26650	26600	2002
359	20240911	133000	2967746350	26600	26600	26600	26600	527
360	20240911	132900	2953728150	26600	26600	26600	26600	637
361	20240911	132800	2936783950	26600	26650	26650	26600	749
362	20240911	132700	2916855850	26650	26600	26650	26600	101
363	20240911	132600	2914167500	26600	26650	26650	26600	210
364	20240911	132500	2908571250	26600	26600	26600	26600	153
365	20240911	132400	2904501450	26600	26600	26600	26600	252
366	20240911	132300	2897798250	26600	26650	26650	26600	1453
367	20240911	132200	2859147950	26650	26650	26650	26650	1730
368	20240911	132100	2813043450	26650	26650	26650	26600	246
369	20240911	132000	2806487600	26650	26700	26700	26650	28
370	20240911	131900	2805740050	26750	26750	26750	26750	2
371	20240911	131800	2805686550	26750	26650	26750	26650	1076
372	20240911	131700	2777005800	26700	26700	26700	26700	42
373	20240911	131600	2775884400	26750	26750	26750	26750	1
374	20240911	131500	2775857650	26650	26650	26650	26650	40
375	20240911	131400	2774791650	26650	26700	26700	26650	74
376	20240911	131300	2772819300	26650	26650	26650	26650	114
377	20240911	131200	2769781200	26650	26750	26750	26650	134
378	20240911	131100	2766209900	26750	26650	26750	26650	4
379	20240911	131000	2766103100	26650	26700	26700	26650	102
380	20240911	130900	2763383500	26800	26800	26800	26700	63
381	20240911	130800	2761695600	26800	26650	26850	26650	817
382	20240911	130700	2739801500	26650	26650	26650	26650	105
383	20240911	130600	2737003250	26650	26650	26650	26650	113
384	20240911	130500	2733991800	26700	26650	26700	26600	276
385	20240911	130400	2726636550	26700	26700	26700	26700	0
386	20240911	130300	2726636550	26700	26650	26700	26650	97
387	20240911	130200	2724047650	26650	26650	26650	26650	0
388	20240911	130100	2724047650	26650	26700	26700	26650	1133
389	20240911	130000	2693846550	26700	26700	26700	26700	37
390	20240911	125900	2692858650	26700	26700	26700	26700	10
391	20240911	125800	2692591650	26700	26700	26700	26700	369
392	20240911	125700	2682739350	26700	26700	26700	26700	32
393	20240911	125600	2681884950	26700	26700	26700	26700	2
394	20240911	125500	2681831550	26700	26700	26700	26700	87
395	20240911	125400	2679508650	26700	26700	26700	26700	34
396	20240911	125300	2678600850	26700	26700	26700	26700	129
397	20240911	125200	2675156550	26700	26700	26700	26700	1
398	20240911	125100	2675129850	26700	26700	26700	26700	31
399	20240911	125000	2674302150	26700	26700	26700	26700	0
400	20240911	124900	2674302150	26700	26750	26750	26700	148
401	20240911	124800	2670350200	26750	26750	26750	26750	0
402	20240911	124700	2670350200	26750	26750	26750	26750	77
403	20240911	124600	2668290450	26700	26700	26700	26700	7
404	20240911	124500	2668103550	26700	26700	26700	26700	10
405	20240911	124400	2667836550	26700	26750	26750	26700	223
406	20240911	124300	2661876300	26750	26750	26750	26750	5
407	20240911	124200	2661742550	26750	26750	26750	26750	5
408	20240911	124100	2661608800	26750	26750	26800	26700	213
409	20240911	124000	2655904300	26750	26750	26750	26750	152
410	20240911	123900	2651838300	26750	26700	26750	26700	20
411	20240911	123800	2651304250	26650	26650	26650	26650	53
412	20240911	123700	2649891800	26700	26650	26700	26650	52
413	20240911	123600	2648503500	26650	26650	26650	26650	11
414	20240911	123500	2648210350	26650	26650	26650	26650	5
415	20240911	123400	2648077100	26700	26650	26700	26650	1401
416	20240911	123300	2610675400	26700	26700	26700	26700	416
417	20240911	123200	2599568200	26700	26750	26750	26700	52
418	20240911	123100	2598177500	26750	26750	26750	26750	284
419	20240911	123000	2590580500	26750	26750	26750	26700	169
420	20240911	122900	2586063150	26750	26750	26750	26750	42
421	20240911	122800	2584939650	26750	26750	26750	26700	222
422	20240911	122700	2579007950	26750	26750	26750	26750	232
423	20240911	122600	2572801950	26800	26800	26800	26800	2
424	20240911	122500	2572748350	26750	26700	26750	26700	702
425	20240911	122400	2553974900	26700	26650	26700	26650	189
426	20240911	122300	2548932800	26700	26700	26700	26700	17
427	20240911	122200	2548478900	26700	26650	26700	26650	468
428	20240911	122100	2536001950	26700	26700	26700	26700	6
429	20240911	122000	2535841750	26700	26700	26750	26700	271
430	20240911	121900	2528606000	26700	26700	26700	26700	0
431	20240911	121800	2528606000	26700	26750	26750	26700	17
432	20240911	121700	2528152000	26700	26700	26700	26700	82
433	20240911	121600	2525962600	26700	26750	26750	26700	50
434	20240911	121500	2524626100	26700	26700	26700	26700	11
435	20240911	121400	2524332400	26700	26700	26700	26700	0
436	20240911	121300	2524332400	26700	26700	26700	26700	0
437	20240911	121200	2524332400	26700	26700	26700	26700	102
438	20240911	121100	2521609000	26700	26750	26750	26700	151
439	20240911	121000	2517570050	26750	26700	26750	26700	759
440	20240911	120900	2497279050	26750	26700	26750	26650	432
441	20240911	120800	2485742150	26650	26650	26650	26650	207
442	20240911	120700	2480225600	26650	26650	26650	26600	250
443	20240911	120600	2473563700	26650	26650	26650	26650	9
444	20240911	120500	2473323850	26600	26600	26600	26600	72
445	20240911	120400	2471408650	26600	26600	26600	26600	127
446	20240911	120300	2468030450	26600	26550	26600	26550	267
447	20240911	120200	2460940750	26550	26600	26600	26550	370
448	20240911	120100	2451106500	26600	26600	26600	26600	87
449	20240911	120000	2448792300	26600	26600	26600	26600	3
450	20240911	115900	2448712500	26550	26600	26600	26550	105
451	20240911	115800	2445924000	26600	26600	26600	26600	29
452	20240911	115700	2445152600	26600	26550	26600	26550	108
453	20240911	115600	2442284800	26550	26550	26550	26550	9
454	20240911	115500	2442045850	26550	26550	26550	26550	103
455	20240911	115400	2439311200	26550	26600	26600	26550	18
456	20240911	115300	2438833250	26600	26600	26600	26600	32
457	20240911	115200	2437982050	26550	26550	26550	26550	30
458	20240911	115100	2437185550	26550	26550	26600	26550	544
459	20240911	115000	2422737350	26550	26550	26550	26550	215
460	20240911	114900	2417029100	26550	26550	26550	26550	247
461	20240911	114800	2410471250	26550	26550	26550	26550	109
462	20240911	114700	2407577300	26550	26600	26600	26550	646
463	20240911	114600	2390420950	26550	26600	26600	26550	105
464	20240911	114500	2387632450	26600	26600	26600	26600	1
465	20240911	114400	2387605850	26600	26600	26600	26550	160
466	20240911	114300	2383354100	26600	26550	26600	26550	175
467	20240911	114200	2378699350	26600	26550	26600	26550	23
468	20240911	114100	2378088550	26550	26550	26550	26500	50
469	20240911	114000	2376761950	26550	26550	26600	26550	1120
470	20240911	113900	2347025450	26600	26550	26600	26550	41
471	20240911	113800	2345936350	26550	26600	26600	26550	36
472	20240911	113700	2344980150	26600	26550	26600	26550	433
473	20240911	113600	2333463250	26550	26600	26600	26550	58
474	20240911	113500	2331922650	26600	26600	26600	26600	1712
475	20240911	113400	2286383450	26600	26600	26600	26600	309
476	20240911	113300	2278164050	26650	26650	26650	26650	4
477	20240911	113200	2278057450	26650	26650	26650	26650	874
478	20240911	113100	2254765350	26700	26650	26700	26650	205
479	20240911	113000	2249302050	26700	26700	26700	26700	523
480	20240911	112900	2235337950	26650	26650	26650	26650	6
481	20240911	112800	2235178050	26650	26750	26750	26650	1181
482	20240911	112700	2203670800	26650	26750	26750	26650	22
483	20240911	112600	2203084000	26650	26700	26700	26650	376
484	20240911	112500	2193063500	26700	26750	26750	26700	31
485	20240911	112400	2192234950	26750	26750	26750	26750	37
486	20240911	112300	2191245200	26650	26650	26650	26650	27
487	20240911	112200	2190525650	26650	26650	26650	26650	62
488	20240911	112100	2188873350	26650	26650	26750	26650	266
489	20240911	112000	2181761000	26650	26650	26650	26650	170
490	20240911	111900	2177230500	26650	26650	26700	26650	85
491	20240911	111800	2174961500	26700	26700	26700	26650	46
492	20240911	111700	2173733350	26700	26750	26750	26700	4
493	20240911	111600	2173626400	26650	26650	26650	26650	987
494	20240911	111500	2147322850	26700	26650	26700	26650	165
495	20240911	111400	2142919850	26650	26650	26650	26650	41
496	20240911	111300	2141827200	26650	26650	26700	26650	142
497	20240911	111200	2138042400	26650	26650	26650	26650	0
498	20240911	111100	2138042400	26650	26650	26700	26650	224
499	20240911	111000	2132072200	26700	26700	26700	26700	2
500	20240911	110900	2132018800	26700	26750	26750	26700	29
501	20240911	110800	2131243150	26750	26750	26750	26750	1550
502	20240911	110700	2089780650	26750	26750	26750	26750	68
503	20240911	110600	2087961650	26750	26650	26750	26650	266
504	20240911	110500	2080871300	26700	26700	26700	26700	2
505	20240911	110400	2080817900	26700	26750	26750	26700	19
506	20240911	110300	2080309700	26750	26750	26750	26750	373
507	20240911	110200	2070331950	26750	26650	26750	26650	79
508	20240911	110100	2068226500	26650	26650	26700	26600	676
509	20240911	110000	2050213500	26650	26700	26700	26650	151
510	20240911	105900	2046189300	26700	26700	26700	26700	143
511	20240911	105800	2042371200	26800	26750	26800	26750	230
512	20240911	105700	2036207600	26800	26700	26800	26700	38
513	20240911	105600	2035191400	26800	26700	26800	26700	420
514	20240911	105500	2023968250	26700	26700	26700	26700	0
515	20240911	105400	2023968250	26700	26700	26700	26700	206
516	20240911	105300	2018468050	26750	26700	26750	26700	545
517	20240911	105200	2003897400	26750	26750	26750	26750	681
518	20240911	105100	1985680650	26750	26750	26750	26750	423
519	20240911	105000	1974365400	26750	26700	26750	26700	200
520	20240911	104900	1969025300	26700	26700	26700	26650	209
521	20240911	104800	1963447250	26650	26650	26650	26650	94
522	20240911	104700	1960942150	26750	26750	26750	26700	198
523	20240911	104600	1955645800	26700	26700	26700	26700	50
524	20240911	104500	1954310800	26750	26750	26750	26750	241
525	20240911	104400	1947864050	26650	26750	26750	26650	254
526	20240911	104300	1941080850	26650	26750	26800	26650	204
527	20240911	104200	1935625800	26800	26700	26800	26700	74
528	20240911	104100	1933645700	26650	26650	26650	26650	87
529	20240911	104000	1931327150	26650	26750	26750	26650	34
530	20240911	103900	1930420800	26800	26700	26800	26700	144
531	20240911	103800	1926569950	26650	26650	26650	26650	33
532	20240911	103700	1925690500	26600	26600	26600	26600	0
533	20240911	103600	1925690500	26600	26650	26650	26600	163
534	20240911	103500	1921354400	26650	26650	26650	26650	102
535	20240911	103400	1918636100	26600	26650	26650	26600	109
536	20240911	103300	1915731950	26650	26700	26700	26650	83
537	20240911	103200	1913517250	26800	26750	26800	26550	1321
538	20240911	103100	1878374350	26700	26700	26700	26700	1
539	20240911	103000	1878347650	26700	26700	26700	26700	2
540	20240911	102900	1878294250	26800	26800	26800	26700	138
541	20240911	102800	1874606950	26800	26800	26800	26800	0
542	20240911	102700	1874606950	26800	26800	26800	26650	1371
543	20240911	102600	1838007900	26800	26800	26800	26800	233
544	20240911	102500	1831763500	26800	26800	26800	26800	131
545	20240911	102400	1828252700	26750	26800	26800	26750	166
546	20240911	102300	1823804450	26800	26800	26850	26800	115
547	20240911	102200	1820717400	26800	26800	26800	26800	150
548	20240911	102100	1816697400	26750	26750	26750	26750	25
549	20240911	102000	1816028650	26750	26800	26850	26750	5
550	20240911	101900	1815894750	26800	26850	26900	26800	301
551	20240911	101800	1807818000	26850	26850	26850	26850	559
552	20240911	101700	1792808850	26850	26900	26900	26850	1489
553	20240911	101600	1752759800	26900	26900	26900	26850	144
554	20240911	101500	1748890900	26900	26850	26900	26700	426
555	20240911	101400	1737455250	26850	26800	26850	26800	217
556	20240911	101300	1731629350	26850	26800	26850	26800	717
557	20240911	101200	1712405350	26800	26700	26800	26700	444
558	20240911	101100	1700509700	26650	26700	26700	26650	353
559	20240911	101000	1691085100	26700	26700	26700	26700	7
560	20240911	100900	1690898200	26650	26650	26650	26650	0
561	20240911	100800	1690898200	26650	26650	26650	26650	60
562	20240911	100700	1689299200	26650	26700	26700	26650	29
563	20240911	100600	1688526100	26650	26600	26650	26600	594
564	20240911	100500	1672702350	26600	26650	26650	26600	169
565	20240911	100400	1668206600	26650	26600	26650	26550	603
566	20240911	100300	1652188450	26650	26600	26650	26600	333
567	20240911	100200	1643330600	26600	26650	26650	26600	706
568	20240911	100100	1624550750	26650	26650	26700	26600	241
569	20240911	100000	1618130500	26650	26650	26650	26650	325
570	20240911	095900	1609469250	26650	26700	26700	26650	539
571	20240911	095800	1595104800	26700	26700	26800	26700	326
572	20240911	095700	1586381450	26650	26700	26700	26650	834
573	20240911	095600	1564146000	26800	26750	26800	26750	89
574	20240911	095500	1561761050	26700	26700	26800	26700	391
575	20240911	095400	1551297000	26700	26700	26700	26700	10
576	20240911	095300	1551030000	26700	26650	26700	26650	340
577	20240911	095200	1541956600	26600	26650	26650	26600	82
578	20240911	095100	1539771400	26650	26600	26700	26600	542
579	20240911	095000	1525314250	26600	26650	26700	26600	357
580	20240911	094900	1515814150	26700	26650	26700	26650	55
581	20240911	094800	1514348150	26750	26600	26750	26600	106
582	20240911	094700	1511528250	26600	26700	26700	26550	5402
583	20240911	094600	1367698350	26700	26650	26700	26650	191
584	20240911	094500	1362607650	26650	26750	26800	26650	1165
585	20240911	094400	1331486500	26700	26750	26750	26700	123
586	20240911	094300	1328201400	26700	26750	26800	26700	391
587	20240911	094200	1317758900	26750	26800	26800	26750	594
588	20240911	094100	1301853350	26850	26800	26850	26800	934
589	20240911	094000	1276785500	26800	26800	26850	26750	1523
590	20240911	093900	1235969400	26800	26750	26800	26750	332
591	20240911	093800	1227088100	26700	26700	26750	26700	179
592	20240911	093700	1222305500	26700	26700	26700	26700	106
593	20240911	093600	1219475300	26700	26650	26700	26650	1998
594	20240911	093500	1166214000	26650	26650	26700	26650	742
595	20240911	093400	1146439650	26650	26750	26750	26650	772
596	20240911	093300	1125852100	26700	26750	26750	26700	92
597	20240911	093200	1123392750	26700	26700	26700	26700	245
598	20240911	093100	1116851250	26700	26650	26700	26650	77
599	20240911	093000	1114797500	26600	26600	26700	26600	2467
600	20240911	092900	1049141000	26650	26500	26650	26500	721
601	20240911	092800	1030001650	26500	26550	26550	26500	1363
602	20240911	092700	993868200	26550	26550	26600	26500	2821
603	20240911	092600	919068100	26600	26600	26600	26600	692
604	20240911	092500	900660900	26600	26750	26750	26600	337
605	20240911	092400	891690250	26750	26750	26750	26650	770
606	20240911	092300	871161650	26750	26700	26750	26700	297
607	20240911	092200	863228150	26700	26750	26750	26700	270
608	20240911	092100	856012750	26750	26800	26800	26750	643
609	20240911	092000	838805850	26800	26800	26850	26700	326
610	20240911	091900	830081500	26800	26750	26800	26650	457
611	20240911	091800	817836300	26750	26700	26750	26650	50
612	20240911	091700	816502750	26750	26650	26750	26650	305
613	20240911	091600	808362600	26650	26800	26850	26650	996
614	20240911	091500	781755750	26750	26800	26800	26700	478
615	20240911	091400	768964100	26800	26850	26850	26800	2039
616	20240911	091300	714292100	26850	26800	26850	26800	514
617	20240911	091200	700501200	26800	26800	26850	26750	875
618	20240911	091100	677068800	26750	26750	26850	26700	398
619	20240911	091000	666421900	26750	26600	26750	26600	956
620	20240911	090900	640939700	26650	26350	26650	26350	953
621	20240911	090800	615590650	26500	26600	26600	26350	3437
622	20240911	090700	524602500	26600	26600	26650	26550	789
623	20240911	090600	503617150	26600	26700	26850	26600	2872
624	20240911	090500	427109600	26650	26850	26950	26650	3916
625	20240911	090400	322472500	26950	26750	26950	26750	1201
626	20240911	090300	290315850	26750	26750	26800	26750	1012
627	20240911	090200	263235800	26800	27050	27050	26750	3533
628	20240911	090100	168215300	26900	26850	27100	26750	2431
629	20240911	090000	102782500	26850	26850	26850	26750	3831