KissMeData/354320/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	211300	263538000	27150	27150	27150	27150	95
3	20240911	211200	263538000	27150	27150	27150	27150	0
4	20240911	211100	263538000	27150	27150	27150	27150	0
5	20240911	211000	263538000	27150	27150	27150	27150	0
6	20240911	210900	263538000	27150	27150	27150	27150	0
7	20240911	210800	263538000	27150	27150	27150	27150	0
8	20240911	210700	263538000	27150	27150	27150	27150	0
9	20240911	210600	263538000	27150	27150	27150	27150	0
10	20240911	210500	263538000	27150	27150	27150	27150	0
11	20240911	210400	263538000	27150	27150	27150	27150	0
12	20240911	210300	263538000	27150	27150	27150	27150	0
13	20240911	210200	263538000	27150	27150	27150	27150	0
14	20240911	210100	263538000	27150	27150	27150	27150	0
15	20240911	210000	263538000	27150	27150	27150	27150	0
16	20240911	205900	263538000	27150	27150	27150	27150	0
17	20240911	205800	263538000	27150	27150	27150	27150	0
18	20240911	205700	263538000	27150	27150	27150	27150	0
19	20240911	205600	263538000	27150	27150	27150	27150	0
20	20240911	205500	263538000	27150	27150	27150	27150	0
21	20240911	205400	263538000	27150	27150	27150	27150	0
22	20240911	205300	263538000	27150	27150	27150	27150	0
23	20240911	205200	263538000	27150	27150	27150	27150	0
24	20240911	205100	263538000	27150	27150	27150	27150	0
25	20240911	205000	263538000	27150	27150	27150	27150	0
26	20240911	204900	263538000	27150	27150	27150	27150	0
27	20240911	204800	263538000	27150	27150	27150	27150	0
28	20240911	204700	263538000	27150	27150	27150	27150	0
29	20240911	204600	263538000	27150	27150	27150	27150	0
30	20240911	204500	263538000	27150	27150	27150	27150	0
31	20240911	204400	263538000	27150	27150	27150	27150	0
32	20240911	204300	263538000	27150	27150	27150	27150	95
33	20240911	204200	263538000	27150	27150	27150	27150	0
34	20240911	204100	263538000	27150	27150	27150	27150	0
35	20240911	204000	263538000	27150	27150	27150	27150	0
36	20240911	203900	263538000	27150	27150	27150	27150	0
37	20240911	203800	263538000	27150	27150	27150	27150	0
38	20240911	203700	263538000	27150	27150	27150	27150	0
39	20240911	203600	263538000	27150	27150	27150	27150	0
40	20240911	203500	263538000	27150	27150	27150	27150	0
41	20240911	203400	263538000	27150	27150	27150	27150	0
42	20240911	203300	263538000	27150	27150	27150	27150	0
43	20240911	203200	263538000	27150	27150	27150	27150	0
44	20240911	203100	263538000	27150	27150	27150	27150	0
45	20240911	203000	263538000	27150	27150	27150	27150	0
46	20240911	202900	263538000	27150	27150	27150	27150	0
47	20240911	202800	263538000	27150	27150	27150	27150	0
48	20240911	202700	263538000	27150	27150	27150	27150	0
49	20240911	202600	263538000	27150	27150	27150	27150	0
50	20240911	202500	263538000	27150	27150	27150	27150	0
51	20240911	202400	263538000	27150	27150	27150	27150	0
52	20240911	202300	263538000	27150	27150	27150	27150	0
53	20240911	202200	263538000	27150	27150	27150	27150	0
54	20240911	202100	263538000	27150	27150	27150	27150	0
55	20240911	202000	263538000	27150	27150	27150	27150	0
56	20240911	201900	263538000	27150	27150	27150	27150	0
57	20240911	201800	263538000	27150	27150	27150	27150	0
58	20240911	201700	263538000	27150	27150	27150	27150	0
59	20240911	201600	263538000	27150	27150	27150	27150	0
60	20240911	201500	263538000	27150	27150	27150	27150	0
61	20240911	201400	263538000	27150	27150	27150	27150	0
62	20240911	201300	263538000	27150	27150	27150	27150	95
63	20240911	201200	263538000	27150	27150	27150	27150	0
64	20240911	201100	263538000	27150	27150	27150	27150	0
65	20240911	201000	263538000	27150	27150	27150	27150	0
66	20240911	200900	263538000	27150	27150	27150	27150	0
67	20240911	200800	263538000	27150	27150	27150	27150	0
68	20240911	200700	263538000	27150	27150	27150	27150	0
69	20240911	200600	263538000	27150	27150	27150	27150	0
70	20240911	200500	263538000	27150	27150	27150	27150	0
71	20240911	200400	263538000	27150	27150	27150	27150	0
72	20240911	200300	263538000	27150	27150	27150	27150	0
73	20240911	200200	263538000	27150	27150	27150	27150	0
74	20240911	200100	263538000	27150	27150	27150	27150	0
75	20240911	200000	263538000	27150	27150	27150	27150	0
76	20240911	195900	263538000	27150	27150	27150	27150	0
77	20240911	195800	263538000	27150	27150	27150	27150	0
78	20240911	195700	263538000	27150	27150	27150	27150	0
79	20240911	195600	263538000	27150	27150	27150	27150	0
80	20240911	195500	263538000	27150	27150	27150	27150	0
81	20240911	195400	263538000	27150	27150	27150	27150	0
82	20240911	195300	263538000	27150	27150	27150	27150	0
83	20240911	195200	263538000	27150	27150	27150	27150	0
84	20240911	195100	263538000	27150	27150	27150	27150	0
85	20240911	195000	263538000	27150	27150	27150	27150	0
86	20240911	194900	263538000	27150	27150	27150	27150	0
87	20240911	194800	263538000	27150	27150	27150	27150	0
88	20240911	194700	263538000	27150	27150	27150	27150	0
89	20240911	194600	263538000	27150	27150	27150	27150	0
90	20240911	194500	263538000	27150	27150	27150	27150	0
91	20240911	194400	263538000	27150	27150	27150	27150	0
92	20240911	194300	263538000	27150	27150	27150	27150	95
93	20240911	194200	263538000	27150	27150	27150	27150	0
94	20240911	194100	263538000	27150	27150	27150	27150	0
95	20240911	194000	263538000	27150	27150	27150	27150	0
96	20240911	193900	263538000	27150	27150	27150	27150	0
97	20240911	193800	263538000	27150	27150	27150	27150	0
98	20240911	193700	263538000	27150	27150	27150	27150	0
99	20240911	193600	263538000	27150	27150	27150	27150	0
100	20240911	193500	263538000	27150	27150	27150	27150	0
101	20240911	193400	263538000	27150	27150	27150	27150	0
102	20240911	193300	263538000	27150	27150	27150	27150	0
103	20240911	193200	263538000	27150	27150	27150	27150	0
104	20240911	193100	263538000	27150	27150	27150	27150	0
105	20240911	193000	263538000	27150	27150	27150	27150	0
106	20240911	192900	263538000	27150	27150	27150	27150	0
107	20240911	192800	263538000	27150	27150	27150	27150	0
108	20240911	192700	263538000	27150	27150	27150	27150	0
109	20240911	192600	263538000	27150	27150	27150	27150	0
110	20240911	192500	263538000	27150	27150	27150	27150	0
111	20240911	192400	263538000	27150	27150	27150	27150	0
112	20240911	192300	263538000	27150	27150	27150	27150	0
113	20240911	192200	263538000	27150	27150	27150	27150	0
114	20240911	192100	263538000	27150	27150	27150	27150	0
115	20240911	192000	263538000	27150	27150	27150	27150	0
116	20240911	191900	263538000	27150	27150	27150	27150	0
117	20240911	191800	263538000	27150	27150	27150	27150	0
118	20240911	191700	263538000	27150	27150	27150	27150	0
119	20240911	191600	263538000	27150	27150	27150	27150	0
120	20240911	191500	263538000	27150	27150	27150	27150	0
121	20240911	191400	263538000	27150	27150	27150	27150	0
122	20240911	191300	263538000	27150	27150	27150	27150	95
123	20240911	191200	263538000	27150	27150	27150	27150	0
124	20240911	191100	263538000	27150	27150	27150	27150	0
125	20240911	191000	263538000	27150	27150	27150	27150	0
126	20240911	190900	263538000	27150	27150	27150	27150	0
127	20240911	190800	263538000	27150	27150	27150	27150	0
128	20240911	190700	263538000	27150	27150	27150	27150	0
129	20240911	190600	263538000	27150	27150	27150	27150	0
130	20240911	190500	263538000	27150	27150	27150	27150	0
131	20240911	190400	263538000	27150	27150	27150	27150	0
132	20240911	190300	263538000	27150	27150	27150	27150	0
133	20240911	190200	263538000	27150	27150	27150	27150	0
134	20240911	190100	263538000	27150	27150	27150	27150	0
135	20240911	190000	263538000	27150	27150	27150	27150	0
136	20240911	185900	263538000	27150	27150	27150	27150	0
137	20240911	185800	263538000	27150	27150	27150	27150	0
138	20240911	185700	263538000	27150	27150	27150	27150	0
139	20240911	185600	263538000	27150	27150	27150	27150	0
140	20240911	185500	263538000	27150	27150	27150	27150	0
141	20240911	185400	263538000	27150	27150	27150	27150	0
142	20240911	185300	263538000	27150	27150	27150	27150	0
143	20240911	185200	263538000	27150	27150	27150	27150	0
144	20240911	185100	263538000	27150	27150	27150	27150	0
145	20240911	185000	263538000	27150	27150	27150	27150	0
146	20240911	184900	263538000	27150	27150	27150	27150	0
147	20240911	184800	263538000	27150	27150	27150	27150	0
148	20240911	184700	263538000	27150	27150	27150	27150	0
149	20240911	184600	263538000	27150	27150	27150	27150	0
150	20240911	184500	263538000	27150	27150	27150	27150	0
151	20240911	184400	263538000	27150	27150	27150	27150	0
152	20240911	184300	263538000	27150	27150	27150	27150	95
153	20240911	184200	263538000	27150	27150	27150	27150	0
154	20240911	184100	263538000	27150	27150	27150	27150	0
155	20240911	184000	263538000	27150	27150	27150	27150	0
156	20240911	183900	263538000	27150	27150	27150	27150	0
157	20240911	183800	263538000	27150	27150	27150	27150	0
158	20240911	183700	263538000	27150	27150	27150	27150	0
159	20240911	183600	263538000	27150	27150	27150	27150	0
160	20240911	183500	263538000	27150	27150	27150	27150	0
161	20240911	183400	263538000	27150	27150	27150	27150	0
162	20240911	183300	263538000	27150	27150	27150	27150	0
163	20240911	183200	263538000	27150	27150	27150	27150	0
164	20240911	183100	263538000	27150	27150	27150	27150	0
165	20240911	183000	263538000	27150	27150	27150	27150	0
166	20240911	182900	263538000	27150	27150	27150	27150	0
167	20240911	182800	263538000	27150	27150	27150	27150	0
168	20240911	182700	263538000	27150	27150	27150	27150	0
169	20240911	182600	263538000	27150	27150	27150	27150	0
170	20240911	182500	263538000	27150	27150	27150	27150	0
171	20240911	182400	263538000	27150	27150	27150	27150	0
172	20240911	182300	263538000	27150	27150	27150	27150	0
173	20240911	182200	263538000	27150	27150	27150	27150	0
174	20240911	182100	263538000	27150	27150	27150	27150	0
175	20240911	182000	263538000	27150	27150	27150	27150	0
176	20240911	181900	263538000	27150	27150	27150	27150	0
177	20240911	181800	263538000	27150	27150	27150	27150	0
178	20240911	181700	263538000	27150	27150	27150	27150	0
179	20240911	181600	263538000	27150	27150	27150	27150	0
180	20240911	181500	263538000	27150	27150	27150	27150	0
181	20240911	181400	263538000	27150	27150	27150	27150	0
182	20240911	181300	263538000	27150	27150	27150	27150	95
183	20240911	181200	263538000	27150	27150	27150	27150	0
184	20240911	181100	263538000	27150	27150	27150	27150	0
185	20240911	181000	263538000	27150	27150	27150	27150	0
186	20240911	180900	263538000	27150	27150	27150	27150	0
187	20240911	180800	263538000	27150	27150	27150	27150	0
188	20240911	180700	263538000	27150	27150	27150	27150	0
189	20240911	180600	263538000	27150	27150	27150	27150	0
190	20240911	180500	263538000	27150	27150	27150	27150	0
191	20240911	180400	263538000	27150	27150	27150	27150	0
192	20240911	180300	263538000	27150	27150	27150	27150	0
193	20240911	180200	263538000	27150	27150	27150	27150	0
194	20240911	180100	263538000	27150	27150	27150	27150	0
195	20240911	180000	263538000	27150	27150	27150	27150	0
196	20240911	175900	263538000	27150	27150	27150	27150	0
197	20240911	175800	263538000	27150	27150	27150	27150	0
198	20240911	175700	263538000	27150	27150	27150	27150	0
199	20240911	175600	263538000	27150	27150	27150	27150	0
200	20240911	175500	263538000	27150	27150	27150	27150	0
201	20240911	175400	263538000	27150	27150	27150	27150	0
202	20240911	175300	263538000	27150	27150	27150	27150	0
203	20240911	175200	263538000	27150	27150	27150	27150	0
204	20240911	175100	263538000	27150	27150	27150	27150	0
205	20240911	175000	263538000	27150	27150	27150	27150	0
206	20240911	174900	263538000	27150	27150	27150	27150	0
207	20240911	174800	263538000	27150	27150	27150	27150	0
208	20240911	174700	263538000	27150	27150	27150	27150	0
209	20240911	174600	263538000	27150	27150	27150	27150	0
210	20240911	174500	263538000	27150	27150	27150	27150	0
211	20240911	174400	263538000	27150	27150	27150	27150	0
212	20240911	174300	263538000	27150	27150	27150	27150	95
213	20240911	174200	263538000	27150	27150	27150	27150	0
214	20240911	174100	263538000	27150	27150	27150	27150	0
215	20240911	174000	263538000	27150	27150	27150	27150	0
216	20240911	173900	263538000	27150	27150	27150	27150	0
217	20240911	173800	263538000	27150	27150	27150	27150	0
218	20240911	173700	263538000	27150	27150	27150	27150	0
219	20240911	173600	263538000	27150	27150	27150	27150	0
220	20240911	173500	263538000	27150	27150	27150	27150	0
221	20240911	173400	263538000	27150	27150	27150	27150	0
222	20240911	173300	263538000	27150	27150	27150	27150	0
223	20240911	173200	263538000	27150	27150	27150	27150	0
224	20240911	173100	263538000	27150	27150	27150	27150	0
225	20240911	173000	263538000	27150	27150	27150	27150	0
226	20240911	172900	263538000	27150	27150	27150	27150	0
227	20240911	172800	263538000	27150	27150	27150	27150	0
228	20240911	172700	263538000	27150	27150	27150	27150	0
229	20240911	172600	263538000	27150	27150	27150	27150	0
230	20240911	172500	263538000	27150	27150	27150	27150	0
231	20240911	172400	263538000	27150	27150	27150	27150	0
232	20240911	172300	263538000	27150	27150	27150	27150	0
233	20240911	172200	263538000	27150	27150	27150	27150	0
234	20240911	172100	263538000	27150	27150	27150	27150	0
235	20240911	172000	263538000	27150	27150	27150	27150	0
236	20240911	171900	263538000	27150	27150	27150	27150	0
237	20240911	171800	263538000	27150	27150	27150	27150	0
238	20240911	171700	263538000	27150	27150	27150	27150	0
239	20240911	171600	263538000	27150	27150	27150	27150	0
240	20240911	171500	263538000	27150	27150	27150	27150	0
241	20240911	171400	263538000	27150	27150	27150	27150	0
242	20240911	171300	263538000	27150	27150	27150	27150	95
243	20240911	171200	263538000	27150	27150	27150	27150	0
244	20240911	171100	263538000	27150	27150	27150	27150	0
245	20240911	171000	263538000	27150	27150	27150	27150	0
246	20240911	170900	263538000	27150	27150	27150	27150	0
247	20240911	170800	263538000	27150	27150	27150	27150	0
248	20240911	170700	263538000	27150	27150	27150	27150	0
249	20240911	170600	263538000	27150	27150	27150	27150	0
250	20240911	170500	263538000	27150	27150	27150	27150	0
251	20240911	170400	263538000	27150	27150	27150	27150	0
252	20240911	170300	263538000	27150	27150	27150	27150	0
253	20240911	170200	263538000	27150	27150	27150	27150	0
254	20240911	170100	263538000	27150	27150	27150	27150	0
255	20240911	170000	263538000	27150	27150	27150	27150	0
256	20240911	165900	263538000	27150	27150	27150	27150	0
257	20240911	165800	263538000	27150	27150	27150	27150	0
258	20240911	165700	263538000	27150	27150	27150	27150	0
259	20240911	165600	263538000	27150	27150	27150	27150	0
260	20240911	165500	263538000	27150	27150	27150	27150	0
261	20240911	165400	263538000	27150	27150	27150	27150	0
262	20240911	165300	263538000	27150	27150	27150	27150	0
263	20240911	165200	263538000	27150	27150	27150	27150	0
264	20240911	165100	263538000	27150	27150	27150	27150	0
265	20240911	165000	263538000	27150	27150	27150	27150	0
266	20240911	164900	263538000	27150	27150	27150	27150	0
267	20240911	164800	263538000	27150	27150	27150	27150	0
268	20240911	164700	263538000	27150	27150	27150	27150	0
269	20240911	164600	263538000	27150	27150	27150	27150	0
270	20240911	164500	263538000	27150	27150	27150	27150	0
271	20240911	164400	263538000	27150	27150	27150	27150	0
272	20240911	164300	263538000	27150	27150	27150	27150	95
273	20240911	164200	263538000	27150	27150	27150	27150	0
274	20240911	164100	263538000	27150	27150	27150	27150	0
275	20240911	164000	263538000	27150	27150	27150	27150	0
276	20240911	163900	263538000	27150	27150	27150	27150	0
277	20240911	163800	263538000	27150	27150	27150	27150	0
278	20240911	163700	263538000	27150	27150	27150	27150	0
279	20240911	163600	263538000	27150	27150	27150	27150	0
280	20240911	163500	263538000	27150	27150	27150	27150	0
281	20240911	163400	263538000	27150	27150	27150	27150	0
282	20240911	163300	263538000	27150	27150	27150	27150	0
283	20240911	163200	263538000	27150	27150	27150	27150	0
284	20240911	163100	263538000	27150	27150	27150	27150	0
285	20240911	163000	263538000	27150	27150	27150	27150	0
286	20240911	162900	263538000	27150	27150	27150	27150	0
287	20240911	162800	263538000	27150	27150	27150	27150	0
288	20240911	162700	263538000	27150	27150	27150	27150	0
289	20240911	162600	263538000	27150	27150	27150	27150	0
290	20240911	162500	263538000	27150	27150	27150	27150	0
291	20240911	162400	263538000	27150	27150	27150	27150	0
292	20240911	162300	263538000	27150	27150	27150	27150	0
293	20240911	162200	263538000	27150	27150	27150	27150	0
294	20240911	162100	263538000	27150	27150	27150	27150	0
295	20240911	162000	263538000	27150	27150	27150	27150	0
296	20240911	161900	263538000	27150	27150	27150	27150	0
297	20240911	161800	263538000	27150	27150	27150	27150	0
298	20240911	161700	263538000	27150	27150	27150	27150	0
299	20240911	161600	263538000	27150	27150	27150	27150	0
300	20240911	161500	263538000	27150	27150	27150	27150	0
301	20240911	161400	263538000	27150	27150	27150	27150	0
302	20240911	161300	263538000	27150	27150	27150	27150	95
303	20240911	161200	263538000	27150	27150	27150	27150	0
304	20240911	161100	263538000	27150	27150	27150	27150	0
305	20240911	161000	263538000	27150	27150	27150	27150	0
306	20240911	160900	263538000	27150	27150	27150	27150	0
307	20240911	160800	263538000	27150	27150	27150	27150	0
308	20240911	160700	263538000	27150	27150	27150	27150	0
309	20240911	160600	263538000	27150	27150	27150	27150	0
310	20240911	160500	263538000	27150	27150	27150	27150	0
311	20240911	160400	263538000	27150	27150	27150	27150	0
312	20240911	160300	263538000	27150	27150	27150	27150	0
313	20240911	160200	263538000	27150	27150	27150	27150	0
314	20240911	160100	263538000	27150	27150	27150	27150	0
315	20240911	160000	263538000	27150	27150	27150	27150	0
316	20240911	155900	263538000	27150	27150	27150	27150	0
317	20240911	155800	263538000	27150	27150	27150	27150	0
318	20240911	155700	263538000	27150	27150	27150	27150	0
319	20240911	155600	263538000	27150	27150	27150	27150	0
320	20240911	155500	263538000	27150	27150	27150	27150	0
321	20240911	155400	263538000	27150	27150	27150	27150	0
322	20240911	155300	263538000	27150	27150	27150	27150	0
323	20240911	155200	263538000	27150	27150	27150	27150	0
324	20240911	155100	263538000	27150	27150	27150	27150	0
325	20240911	155000	263538000	27150	27150	27150	27150	0
326	20240911	154900	263538000	27150	27150	27150	27150	0
327	20240911	154800	263538000	27150	27150	27150	27150	0
328	20240911	154700	263538000	27150	27150	27150	27150	0
329	20240911	154600	263538000	27150	27150	27150	27150	0
330	20240911	154500	263538000	27150	27150	27150	27150	0
331	20240911	154400	263538000	27150	27150	27150	27150	0
332	20240911	154300	263538000	27150	27150	27150	27150	95
333	20240911	154200	263538000	27150	27150	27150	27150	0
334	20240911	154100	263538000	27150	27150	27150	27150	0
335	20240911	154000	263538000	27150	27150	27150	27150	0
336	20240911	153900	263538000	27150	27150	27150	27150	0
337	20240911	153800	263538000	27150	27150	27150	27150	0
338	20240911	153700	263538000	27150	27150	27150	27150	0
339	20240911	153600	263538000	27150	27150	27150	27150	0
340	20240911	153500	263538000	27150	27150	27150	27150	0
341	20240911	153400	263538000	27150	27150	27150	27150	0
342	20240911	153300	263538000	27150	27150	27150	27150	0
343	20240911	153200	263538000	27150	27150	27150	27150	0
344	20240911	153100	263538000	27150	27150	27150	27150	0
345	20240911	153000	263538000	27150	27150	27150	27150	95
346	20240911	152900	260958750	27150	27150	27150	27150	0
347	20240911	152800	260958750	27150	27150	27150	27150	0
348	20240911	152700	260958750	27150	27150	27150	27150	0
349	20240911	152600	260958750	27150	27150	27150	27150	0
350	20240911	152500	260958750	27150	27150	27150	27150	0
351	20240911	152400	260958750	27150	27150	27150	27150	0
352	20240911	152300	260958750	27150	27150	27150	27150	0
353	20240911	152200	260958750	27150	27150	27150	27150	0
354	20240911	152100	260958750	27150	27150	27150	27150	0
355	20240911	152000	260958750	27150	27150	27150	27150	0
356	20240911	151900	260958750	27150	26950	27150	26750	132
357	20240911	151800	257390000	26900	26800	26900	26800	166
358	20240911	151700	252931000	26700	26700	26700	26700	0
359	20240911	151600	252931000	26700	26700	26700	26700	0
360	20240911	151500	252931000	26700	26700	26700	26700	10
361	20240911	151400	252664000	26700	26700	26800	26700	12
362	20240911	151300	252343500	26750	26750	26750	26750	1
363	20240911	151200	252316750	26800	26700	26800	26700	2
364	20240911	151100	252263250	26750	26750	26750	26750	0
365	20240911	151000	252263250	26750	26750	26750	26750	0
366	20240911	150900	252263250	26750	26750	26750	26750	0
367	20240911	150800	252263250	26750	26750	26750	26750	0
368	20240911	150700	252263250	26750	26750	26750	26750	1
369	20240911	150600	252236500	26750	26750	26750	26750	15
370	20240911	150500	251835250	26800	26800	26800	26800	0
371	20240911	150400	251835250	26800	26800	26800	26800	0
372	20240911	150300	251835250	26800	26800	26800	26800	0
373	20240911	150200	251835250	26800	26800	26800	26800	0
374	20240911	150100	251835250	26800	26800	26800	26800	50
375	20240911	150000	250495250	26800	26800	26800	26800	0
376	20240911	145900	250495250	26800	26800	26800	26800	0
377	20240911	145800	250495250	26800	26800	26800	26800	0
378	20240911	145700	250495250	26800	26800	26800	26800	11
379	20240911	145600	250200450	26900	26900	26900	26900	0
380	20240911	145500	250200450	26900	26900	26900	26900	0
381	20240911	145400	250200450	26900	26900	26900	26900	0
382	20240911	145300	250200450	26900	26900	26900	26900	0
383	20240911	145200	250200450	26900	26900	26900	26900	0
384	20240911	145100	250200450	26900	26900	26900	26900	0
385	20240911	145000	250200450	26900	26900	26900	26900	0
386	20240911	144900	250200450	26900	26900	26900	26900	0
387	20240911	144800	250200450	26900	26900	26900	26900	0
388	20240911	144700	250200450	26900	26900	26900	26900	0
389	20240911	144600	250200450	26900	26900	26900	26900	0
390	20240911	144500	250200450	26900	26900	26900	26900	0
391	20240911	144400	250200450	26900	26850	26900	26750	29
392	20240911	144300	249421950	26800	26800	26800	26800	8
393	20240911	144200	249207550	26750	26750	26750	26750	0
394	20240911	144100	249207550	26750	26750	26750	26750	3
395	20240911	144000	249127300	26850	26850	26850	26850	0
396	20240911	143900	249127300	26850	26850	26850	26850	0
397	20240911	143800	249127300	26850	26850	26850	26850	0
398	20240911	143700	249127300	26850	26850	26850	26850	0
399	20240911	143600	249127300	26850	26600	26850	26600	2
400	20240911	143500	249073850	26700	26700	26700	26700	7
401	20240911	143400	248886950	26950	26950	26950	26950	0
402	20240911	143300	248886950	26950	26600	26950	26600	2
403	20240911	143200	248833400	26600	26800	26800	26150	480
404	20240911	143100	236099350	26850	26850	26850	26850	95
405	20240911	143000	233548600	26850	26850	26850	26850	15
406	20240911	142900	233145850	27000	27000	27000	27000	0
407	20240911	142800	233145850	27000	27000	27000	27000	153
408	20240911	142700	229014850	27000	27000	27000	27000	505
409	20240911	142600	215379850	27000	27000	27000	27000	0
410	20240911	142500	215379850	27000	27000	27000	27000	0
411	20240911	142400	215379850	27000	27000	27000	27000	5
412	20240911	142300	215244850	27000	27000	27000	27000	20
413	20240911	142200	214704850	27000	27000	27000	27000	0
414	20240911	142100	214704850	27000	27000	27000	27000	0
415	20240911	142000	214704850	27000	27000	27150	27000	28
416	20240911	141900	213947800	27000	26950	27000	26950	60
417	20240911	141800	212328300	27000	27000	27000	27000	45
418	20240911	141700	211113300	27050	27050	27050	27050	0
419	20240911	141600	211113300	27050	27050	27050	27000	13
420	20240911	141500	210761950	27050	27050	27050	27050	40
421	20240911	141400	209679950	27150	27150	27150	27150	0
422	20240911	141300	209679950	27150	27150	27150	27150	0
423	20240911	141200	209679950	27150	27150	27150	27150	0
424	20240911	141100	209679950	27150	27150	27150	27150	0
425	20240911	141000	209679950	27150	27150	27150	27150	10
426	20240911	140900	209408450	27150	27150	27150	27150	0
427	20240911	140800	209408450	27150	27150	27150	27150	590
428	20240911	140700	193389950	27150	27200	27200	27150	407
429	20240911	140600	182339850	27150	27150	27150	27150	0
430	20240911	140500	182339850	27150	27150	27150	27150	194
431	20240911	140400	177072750	27100	27100	27100	27100	0
432	20240911	140300	177072750	27100	27100	27100	27100	15
433	20240911	140200	176666250	27100	27100	27100	27100	0
434	20240911	140100	176666250	27100	27100	27100	27100	0
435	20240911	140000	176666250	27100	27100	27100	27100	0
436	20240911	135900	176666250	27100	27100	27100	27100	100
437	20240911	135800	173956250	27100	27000	27100	27000	44
438	20240911	135700	172763950	27000	27000	27000	27000	0
439	20240911	135600	172763950	27000	27000	27000	27000	0
440	20240911	135500	172763950	27000	27100	27100	27000	80
441	20240911	135400	170598750	27150	27150	27150	27150	0
442	20240911	135300	170598750	27150	27150	27150	27150	0
443	20240911	135200	170598750	27150	27150	27150	27150	28
444	20240911	135100	169838550	27150	27150	27150	27150	0
445	20240911	135000	169838550	27150	27000	27150	27000	50
446	20240911	134900	168483100	26800	26800	26800	26800	0
447	20240911	134800	168483100	26800	26800	26800	26800	50
448	20240911	134700	167143100	27000	27000	27000	27000	0
449	20240911	134600	167143100	27000	27000	27000	27000	0
450	20240911	134500	167143100	27000	27000	27000	27000	0
451	20240911	134400	167143100	27000	27000	27000	27000	0
452	20240911	134300	167143100	27000	27000	27000	27000	0
453	20240911	134200	167143100	27000	27000	27000	27000	1
454	20240911	134100	167116100	26850	26850	26850	26850	0
455	20240911	134000	167116100	26850	26850	26850	26850	0
456	20240911	133900	167116100	26850	26850	26850	26850	0
457	20240911	133800	167116100	26850	26900	26900	26850	76
458	20240911	133700	165074100	27150	27150	27150	27150	0
459	20240911	133600	165074100	27150	27150	27150	27150	0
460	20240911	133500	165074100	27150	27150	27150	27150	0
461	20240911	133400	165074100	27150	27150	27150	27150	0
462	20240911	133300	165074100	27150	27150	27150	27150	1
463	20240911	133200	165046950	26900	26900	26900	26900	0
464	20240911	133100	165046950	26900	26900	26900	26900	2
465	20240911	133000	164993150	26900	26900	26900	26900	0
466	20240911	132900	164993150	26900	26900	26900	26900	1
467	20240911	132800	164966250	27350	27100	27350	27100	360
468	20240911	132700	155157200	27050	27050	27050	27050	37
469	20240911	132600	154156350	26850	26850	26850	26850	0
470	20240911	132500	154156350	26850	26850	26850	26850	0
471	20240911	132400	154156350	26850	26850	26850	26850	0
472	20240911	132300	154156350	26850	26850	26850	26850	7
473	20240911	132200	153968400	27050	27050	27050	27050	0
474	20240911	132100	153968400	27050	27050	27050	27050	0
475	20240911	132000	153968400	27050	27050	27050	27050	0
476	20240911	131900	153968400	27050	27050	27050	27050	0
477	20240911	131800	153968400	27050	26800	27050	26800	4
478	20240911	131700	153860750	26850	26850	26850	26850	0
479	20240911	131600	153860750	26850	26850	26850	26850	0
480	20240911	131500	153860750	26850	26850	26850	26850	0
481	20240911	131400	153860750	26850	26800	26850	26800	44
482	20240911	131300	152680850	26800	26800	26800	26800	0
483	20240911	131200	152680850	26800	26800	26800	26800	0
484	20240911	131100	152680850	26800	26800	26800	26800	0
485	20240911	131000	152680850	26800	26800	26800	26800	0
486	20240911	130900	152680850	26800	26800	26800	26800	66
487	20240911	130800	150912050	26700	26750	26750	26700	369
488	20240911	130700	141041950	26800	26800	26800	26750	3
489	20240911	130600	140961600	26850	26850	26850	26850	0
490	20240911	130500	140961600	26850	26850	26850	26850	0
491	20240911	130400	140961600	26850	26850	26850	26850	0
492	20240911	130300	140961600	26850	26850	26850	26850	0
493	20240911	130200	140961600	26850	26850	26850	26850	0
494	20240911	130100	140961600	26850	26850	26850	26850	0
495	20240911	130000	140961600	26850	26850	26850	26850	0
496	20240911	125900	140961600	26850	26850	26850	26850	0
497	20240911	125800	140961600	26850	26850	26850	26850	0
498	20240911	125700	140961600	26850	26850	26850	26850	0
499	20240911	125600	140961600	26850	26850	26850	26850	0
500	20240911	125500	140961600	26850	26850	26850	26850	0
501	20240911	125400	140961600	26850	26700	26850	26700	4
502	20240911	125300	140854500	26700	26700	26700	26700	0
503	20240911	125200	140854500	26700	26700	26700	26700	22
504	20240911	125100	140267100	26800	26700	26800	26700	15
505	20240911	125000	139865650	26750	26750	26750	26750	0
506	20240911	124900	139865650	26750	26750	26750	26750	0
507	20240911	124800	139865650	26750	26750	26750	26750	1
508	20240911	124700	139838900	26650	26700	26700	26650	3
509	20240911	124600	139758850	26700	26700	26700	26700	0
510	20240911	124500	139758850	26700	26700	26700	26700	9
511	20240911	124400	139518550	26700	26700	26700	26700	0
512	20240911	124300	139518550	26700	26700	26700	26700	0
513	20240911	124200	139518550	26700	26700	26700	26700	22
514	20240911	124100	138931150	26700	26700	26700	26700	0
515	20240911	124000	138931150	26700	26700	26700	26700	0
516	20240911	123900	138931150	26700	26700	26700	26700	0
517	20240911	123800	138931150	26700	26700	26700	26700	0
518	20240911	123700	138931150	26700	26700	26700	26700	0
519	20240911	123600	138931150	26700	26700	26700	26700	0
520	20240911	123500	138931150	26700	26700	26700	26700	0
521	20240911	123400	138931150	26700	26700	26700	26700	0
522	20240911	123300	138931150	26700	26700	26700	26700	0
523	20240911	123200	138931150	26700	26700	26700	26700	0
524	20240911	123100	138931150	26700	26700	26700	26700	0
525	20240911	123000	138931150	26700	26700	26700	26700	0
526	20240911	122900	138931150	26700	26700	26700	26700	0
527	20240911	122800	138931150	26700	26700	26700	26700	0
528	20240911	122700	138931150	26700	26700	26700	26700	0
529	20240911	122600	138931150	26700	26700	26700	26700	10
530	20240911	122500	138664150	26700	26700	26700	26700	0
531	20240911	122400	138664150	26700	26750	26750	26700	147
532	20240911	122300	134739050	26700	26700	26700	26700	0
533	20240911	122200	134739050	26700	26700	26700	26700	0
534	20240911	122100	134739050	26700	26700	26700	26700	0
535	20240911	122000	134739050	26700	26800	26800	26700	100
536	20240911	121900	132065750	26800	26800	26800	26800	0
537	20240911	121800	132065750	26800	26800	26800	26800	0
538	20240911	121700	132065750	26800	26800	26800	26800	24
539	20240911	121600	131422550	26850	26850	26850	26850	0
540	20240911	121500	131422550	26850	26850	26850	26850	0
541	20240911	121400	131422550	26850	26850	26850	26850	0
542	20240911	121300	131422550	26850	26850	26850	26850	20
543	20240911	121200	130885550	27000	27000	27000	27000	0
544	20240911	121100	130885550	27000	27000	27000	27000	0
545	20240911	121000	130885550	27000	27000	27000	27000	0
546	20240911	120900	130885550	27000	27000	27000	27000	0
547	20240911	120800	130885550	27000	27000	27000	27000	1
548	20240911	120700	130858550	27050	27050	27050	27050	0
549	20240911	120600	130858550	27050	27050	27050	27050	0
550	20240911	120500	130858550	27050	27050	27050	27050	0
551	20240911	120400	130858550	27050	27050	27050	27050	0
552	20240911	120300	130858550	27050	26900	27050	26900	68
553	20240911	120200	129023100	26750	26750	26750	26750	0
554	20240911	120100	129023100	26750	26750	26750	26750	0
555	20240911	120000	129023100	26750	26750	26750	26750	0
556	20240911	115900	129023100	26750	26750	26750	26750	0
557	20240911	115800	129023100	26750	26750	26750	26750	10
558	20240911	115700	128755600	26800	26800	26800	26800	25
559	20240911	115600	128085600	26800	26850	26850	26800	10
560	20240911	115500	127817350	26900	26900	26900	26900	0
561	20240911	115400	127817350	26900	26900	26900	26900	0
562	20240911	115300	127817350	26900	26900	26900	26900	26
563	20240911	115200	127117950	26850	26850	26850	26850	0
564	20240911	115100	127117950	26850	26850	26850	26850	0
565	20240911	115000	127117950	26850	26850	26850	26850	0
566	20240911	114900	127117950	26850	26850	26850	26850	0
567	20240911	114800	127117950	26850	26850	26850	26850	0
568	20240911	114700	127117950	26850	26850	26850	26850	0
569	20240911	114600	127117950	26850	26850	26850	26850	0
570	20240911	114500	127117950	26850	26850	26850	26850	0
571	20240911	114400	127117950	26850	26850	26850	26850	0
572	20240911	114300	127117950	26850	26850	26850	26850	50
573	20240911	114200	125775450	26850	26850	26850	26850	49
574	20240911	114100	124459800	26850	26850	26850	26850	101
575	20240911	114000	121747950	26900	26900	26900	26900	0
576	20240911	113900	121747950	26900	26900	26900	26900	0
577	20240911	113800	121747950	26900	26900	26900	26900	0
578	20240911	113700	121747950	26900	26900	26900	26900	20
579	20240911	113600	121209950	26900	26900	26900	26900	1
580	20240911	113500	121183050	26900	26650	26900	26600	45
581	20240911	113400	119983650	26650	26650	26650	26650	0
582	20240911	113300	119983650	26650	26900	26900	26650	6
583	20240911	113200	119822500	26900	26900	26900	26900	0
584	20240911	113100	119822500	26900	26900	26900	26900	0
585	20240911	113000	119822500	26900	26700	26900	26700	27
586	20240911	112900	119100150	26550	26650	26650	26550	74
587	20240911	112800	117131550	26650	26650	26650	26650	0
588	20240911	112700	117131550	26650	26650	26650	26650	0
589	20240911	112600	117131550	26650	26650	26650	26650	1
590	20240911	112500	117104900	26650	26650	26650	26650	2
591	20240911	112400	117051600	26700	26700	26700	26700	0
592	20240911	112300	117051600	26700	26700	26700	26700	0
593	20240911	112200	117051600	26700	26700	26700	26700	0
594	20240911	112100	117051600	26700	26700	26700	26700	0
595	20240911	112000	117051600	26700	26700	26700	26700	0
596	20240911	111900	117051600	26700	26700	26700	26700	1
597	20240911	111800	117024900	26750	26750	26750	26750	0
598	20240911	111700	117024900	26750	26750	26750	26750	0
599	20240911	111600	117024900	26750	26750	26750	26750	12
600	20240911	111500	116703900	26750	26750	26750	26750	0
601	20240911	111400	116703900	26750	26750	26750	26750	0
602	20240911	111300	116703900	26750	26750	26750	26750	0
603	20240911	111200	116703900	26750	26750	26750	26750	0
604	20240911	111100	116703900	26750	26750	26750	26750	0
605	20240911	111000	116703900	26750	26750	26750	26750	0
606	20240911	110900	116703900	26750	26750	26750	26750	0
607	20240911	110800	116703900	26750	26500	26750	26500	2
608	20240911	110700	116650650	26600	26600	26600	26600	21
609	20240911	110600	116092050	26600	26600	26600	26600	0
610	20240911	110500	116092050	26600	26600	26600	26600	0
611	20240911	110400	116092050	26600	26600	26600	26600	1
612	20240911	110300	116065450	26450	26450	26450	26450	1
613	20240911	110200	116039000	26550	26550	26550	26550	0
614	20240911	110100	116039000	26550	26550	26550	26550	10
615	20240911	110000	115773500	26550	26550	26550	26550	0
616	20240911	105900	115773500	26550	26550	26550	26550	3
617	20240911	105800	115693850	26500	26500	26500	26500	0
618	20240911	105700	115693850	26500	26500	26500	26500	89
619	20240911	105600	113335350	26550	26600	26600	26550	3
620	20240911	105500	113255650	26700	26700	26700	26700	0
621	20240911	105400	113255650	26700	26450	26700	26450	2
622	20240911	105300	113202500	26500	26500	26500	26500	20
623	20240911	105200	112672500	26500	26500	26500	26500	0
624	20240911	105100	112672500	26500	26500	26500	26500	0
625	20240911	105000	112672500	26500	26500	26500	26500	0
626	20240911	104900	112672500	26500	26500	26500	26500	207
627	20240911	104800	107187000	26750	26750	26750	26750	0
628	20240911	104700	107187000	26750	26500	26750	26500	2
629	20240911	104600	107133750	26500	26500	26500	26500	0
630	20240911	104500	107133750	26500	26500	26500	26500	102
631	20240911	104400	104430750	26500	26500	26500	26500	150
632	20240911	104300	100455750	26500	26500	26500	26500	28
633	20240911	104200	99713750	26500	26550	26550	26500	150
634	20240911	104100	95737800	26650	26650	26650	26650	1
635	20240911	104000	95711150	26600	26600	26600	26600	6
636	20240911	103900	95551550	26600	26600	26600	26600	58
637	20240911	103800	94008750	26600	26600	26600	26600	103
638	20240911	103700	91268950	26650	26650	26650	26650	50
639	20240911	103600	89936450	26650	26650	26650	26650	6
640	20240911	103500	89776550	26700	26700	26700	26700	0
641	20240911	103400	89776550	26700	26750	26750	26700	7
642	20240911	103300	89589350	26800	26850	26850	26800	65
643	20240911	103200	87847250	26900	26900	26900	26900	2
644	20240911	103100	87793450	27000	27000	27000	27000	0
645	20240911	103000	87793450	27000	27000	27000	27000	1
646	20240911	102900	87766450	26950	26950	26950	26950	3
647	20240911	102800	87685600	26900	26900	26900	26900	2
648	20240911	102700	87631800	27000	27000	27000	27000	24
649	20240911	102600	86983800	27000	27000	27000	27000	0
650	20240911	102500	86983800	27000	27000	27000	27000	0
651	20240911	102400	86983800	27000	27000	27000	27000	0
652	20240911	102300	86983800	27000	27000	27000	27000	0
653	20240911	102200	86983800	27000	26950	27000	26950	19
654	20240911	102100	86471300	26950	26950	26950	26950	0
655	20240911	102000	86471300	26950	26950	26950	26950	0
656	20240911	101900	86471300	26950	26900	26950	26900	16
657	20240911	101800	86040200	26900	26900	26900	26900	18
658	20240911	101700	85556000	26950	26950	26950	26950	2
659	20240911	101600	85502100	26950	26950	26950	26950	1
660	20240911	101500	85475150	26950	26950	26950	26950	1
661	20240911	101400	85448200	26950	26950	26950	26950	0
662	20240911	101300	85448200	26950	26950	26950	26950	0
663	20240911	101200	85448200	26950	26950	26950	26950	0
664	20240911	101100	85448200	26950	26950	26950	26950	1
665	20240911	101000	85421250	26900	26900	26900	26900	10
666	20240911	100900	85152250	26950	26950	26950	26950	2
667	20240911	100800	85098350	26950	26950	26950	26950	0
668	20240911	100700	85098350	26950	26950	26950	26950	69
669	20240911	100600	83238800	26950	26950	26950	26950	1
670	20240911	100500	83211850	26850	26850	26850	26850	0
671	20240911	100400	83211850	26850	26850	26850	26850	0
672	20240911	100300	83211850	26850	26850	26850	26850	10
673	20240911	100200	82943350	26900	26900	26900	26900	0
674	20240911	100100	82943350	26900	26900	26900	26900	7
675	20240911	100000	82755050	26950	26950	26950	26950	0
676	20240911	095900	82755050	26950	26950	26950	26950	0
677	20240911	095800	82755050	26950	26950	26950	26950	85
678	20240911	095700	80464300	26950	26950	26950	26950	0
679	20240911	095600	80464300	26950	26950	26950	26950	0
680	20240911	095500	80464300	26950	26950	26950	26950	0
681	20240911	095400	80464300	26950	26950	26950	26950	0
682	20240911	095300	80464300	26950	26950	26950	26950	0
683	20240911	095200	80464300	26950	26950	26950	26950	0
684	20240911	095100	80464300	26950	26900	26950	26900	2
685	20240911	095000	80410450	26800	26900	26900	26800	100
686	20240911	094900	77723650	26900	26900	26900	26900	0
687	20240911	094800	77723650	26900	26900	26900	26900	20
688	20240911	094700	77185650	26950	26950	26950	26950	0
689	20240911	094600	77185650	26950	26950	26950	26950	10
690	20240911	094500	76916150	26950	26950	26950	26950	0
691	20240911	094400	76916150	26950	26950	26950	26950	0
692	20240911	094300	76916150	26950	26900	26950	26900	34
693	20240911	094200	76001350	27050	27050	27050	27050	0
694	20240911	094100	76001350	27050	27050	27050	27050	0
695	20240911	094000	76001350	27050	26900	27050	26900	21
696	20240911	093900	75436300	26900	26900	26900	26900	300
697	20240911	093800	67366300	27050	27050	27050	27050	1
698	20240911	093700	67339250	27000	27000	27000	27000	10
699	20240911	093600	67069250	27050	27050	27050	27050	10
700	20240911	093500	66798750	27050	27050	27050	27050	3
701	20240911	093400	66717600	26950	26950	26950	26950	0
702	20240911	093300	66717600	26950	26950	26950	26950	1
703	20240911	093200	66690650	26950	26950	26950	26950	12
704	20240911	093100	66367250	26950	26950	26950	26950	0
705	20240911	093000	66367250	26950	26950	26950	26950	0
706	20240911	092900	66367250	26950	26950	26950	26950	28
707	20240911	092800	65612650	27100	27100	27100	27100	36
708	20240911	092700	64637050	27100	27100	27100	27100	75
709	20240911	092600	62604550	27100	27100	27100	27100	24
710	20240911	092500	61954150	27100	27100	27100	27100	0
711	20240911	092400	61954150	27100	26800	27100	26800	80
712	20240911	092300	59793100	26950	26800	26950	26800	29
713	20240911	092200	59011700	26950	26950	26950	26950	1
714	20240911	092100	58984750	26850	27050	27050	26700	152
715	20240911	092000	54911500	27450	27450	27450	27450	0
716	20240911	091900	54911500	27450	27400	27500	26850	103
717	20240911	091800	52086850	27400	26900	27400	26900	288
718	20240911	091700	44282550	26700	26700	26700	26700	0
719	20240911	091600	44282550	26700	26700	26700	26700	0
720	20240911	091500	44282550	26700	26700	26700	26700	2
721	20240911	091400	44229150	26700	26800	26900	26700	79
722	20240911	091300	42111300	26900	26900	26900	26900	0
723	20240911	091200	42111300	26900	26900	26900	26900	0
724	20240911	091100	42111300	26900	26900	26900	26900	0
725	20240911	091000	42111300	26900	26900	26900	26900	0
726	20240911	090900	42111300	26900	26900	26900	26900	0
727	20240911	090800	42111300	26900	26900	26900	26900	75
728	20240911	090700	40093800	27000	27000	27000	27000	0
729	20240911	090600	40093800	27000	26900	27000	26900	196
730	20240911	090500	34817350	26700	26700	26700	26700	14
731	20240911	090400	34443550	26850	26450	26850	26300	281
732	20240911	090300	27007150	26450	26900	26900	26150	228
733	20240911	090200	20939400	26800	26500	26800	26500	503
734	20240911	090100	7550800	26700	26700	26700	26700	2
735	20240911	090000	7497400	26650	26300	26650	26300	285