KissMeData/047920/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192700	5477073000	27300	27300	27300	27300	14178
3	20240912	192600	5477073000	27300	27300	27300	27300	0
4	20240912	192500	5477073000	27300	27300	27300	27300	0
5	20240912	192400	5477073000	27300	27300	27300	27300	0
6	20240912	192300	5477073000	27300	27300	27300	27300	0
7	20240912	192200	5477073000	27300	27300	27300	27300	0
8	20240912	192100	5477073000	27300	27300	27300	27300	0
9	20240912	192000	5477073000	27300	27300	27300	27300	0
10	20240912	191900	5477073000	27300	27300	27300	27300	0
11	20240912	191800	5477073000	27300	27300	27300	27300	0
12	20240912	191700	5477073000	27300	27300	27300	27300	0
13	20240912	191600	5477073000	27300	27300	27300	27300	0
14	20240912	191500	5477073000	27300	27300	27300	27300	0
15	20240912	191400	5477073000	27300	27300	27300	27300	0
16	20240912	191300	5477073000	27300	27300	27300	27300	0
17	20240912	191200	5477073000	27300	27300	27300	27300	0
18	20240912	191100	5477073000	27300	27300	27300	27300	0
19	20240912	191000	5477073000	27300	27300	27300	27300	0
20	20240912	190900	5477073000	27300	27300	27300	27300	0
21	20240912	190800	5477073000	27300	27300	27300	27300	0
22	20240912	190700	5477073000	27300	27300	27300	27300	0
23	20240912	190600	5477073000	27300	27300	27300	27300	0
24	20240912	190500	5477073000	27300	27300	27300	27300	0
25	20240912	190400	5477073000	27300	27300	27300	27300	0
26	20240912	190300	5477073000	27300	27300	27300	27300	0
27	20240912	190200	5477073000	27300	27300	27300	27300	0
28	20240912	190100	5477073000	27300	27300	27300	27300	0
29	20240912	190000	5477073000	27300	27300	27300	27300	0
30	20240912	185900	5477073000	27300	27300	27300	27300	0
31	20240912	185800	5477073000	27300	27300	27300	27300	0
32	20240912	185700	5477073000	27300	27300	27300	27300	14178
33	20240912	185600	5477073000	27300	27300	27300	27300	0
34	20240912	185500	5477073000	27300	27300	27300	27300	0
35	20240912	185400	5477073000	27300	27300	27300	27300	0
36	20240912	185300	5477073000	27300	27300	27300	27300	0
37	20240912	185200	5477073000	27300	27300	27300	27300	0
38	20240912	185100	5477073000	27300	27300	27300	27300	0
39	20240912	185000	5477073000	27300	27300	27300	27300	0
40	20240912	184900	5477073000	27300	27300	27300	27300	0
41	20240912	184800	5477073000	27300	27300	27300	27300	0
42	20240912	184700	5477073000	27300	27300	27300	27300	0
43	20240912	184600	5477073000	27300	27300	27300	27300	0
44	20240912	184500	5477073000	27300	27300	27300	27300	0
45	20240912	184400	5477073000	27300	27300	27300	27300	0
46	20240912	184300	5477073000	27300	27300	27300	27300	0
47	20240912	184200	5477073000	27300	27300	27300	27300	0
48	20240912	184100	5477073000	27300	27300	27300	27300	0
49	20240912	184000	5477073000	27300	27300	27300	27300	0
50	20240912	183900	5477073000	27300	27300	27300	27300	0
51	20240912	183800	5477073000	27300	27300	27300	27300	0
52	20240912	183700	5477073000	27300	27300	27300	27300	0
53	20240912	183600	5477073000	27300	27300	27300	27300	0
54	20240912	183500	5477073000	27300	27300	27300	27300	0
55	20240912	183400	5477073000	27300	27300	27300	27300	0
56	20240912	183300	5477073000	27300	27300	27300	27300	0
57	20240912	183200	5477073000	27300	27300	27300	27300	0
58	20240912	183100	5477073000	27300	27300	27300	27300	0
59	20240912	183000	5477073000	27300	27300	27300	27300	0
60	20240912	182900	5477073000	27300	27300	27300	27300	0
61	20240912	182800	5477073000	27300	27300	27300	27300	0
62	20240912	182700	5477073000	27300	27300	27300	27300	14178
63	20240912	182600	5477073000	27300	27300	27300	27300	0
64	20240912	182500	5477073000	27300	27300	27300	27300	0
65	20240912	182400	5477073000	27300	27300	27300	27300	0
66	20240912	182300	5477073000	27300	27300	27300	27300	0
67	20240912	182200	5477073000	27300	27300	27300	27300	0
68	20240912	182100	5477073000	27300	27300	27300	27300	0
69	20240912	182000	5477073000	27300	27300	27300	27300	0
70	20240912	181900	5477073000	27300	27300	27300	27300	0
71	20240912	181800	5477073000	27300	27300	27300	27300	0
72	20240912	181700	5477073000	27300	27300	27300	27300	0
73	20240912	181600	5477073000	27300	27300	27300	27300	0
74	20240912	181500	5477073000	27300	27300	27300	27300	0
75	20240912	181400	5477073000	27300	27300	27300	27300	0
76	20240912	181300	5477073000	27300	27300	27300	27300	0
77	20240912	181200	5477073000	27300	27300	27300	27300	0
78	20240912	181100	5477073000	27300	27300	27300	27300	0
79	20240912	181000	5477073000	27300	27300	27300	27300	0
80	20240912	180900	5477073000	27300	27300	27300	27300	0
81	20240912	180800	5477073000	27300	27300	27300	27300	0
82	20240912	180700	5477073000	27300	27300	27300	27300	0
83	20240912	180600	5477073000	27300	27300	27300	27300	0
84	20240912	180500	5477073000	27300	27300	27300	27300	0
85	20240912	180400	5477073000	27300	27300	27300	27300	0
86	20240912	180300	5477073000	27300	27300	27300	27300	0
87	20240912	180200	5477073000	27300	27300	27300	27300	0
88	20240912	180100	5477073000	27300	27300	27300	27300	0
89	20240912	180000	5477073000	27300	27300	27300	27300	0
90	20240912	175900	5477073000	27300	27300	27300	27300	0
91	20240912	175800	5477073000	27300	27300	27300	27300	0
92	20240912	175700	5477073000	27300	27300	27300	27300	14178
93	20240912	175600	5477073000	27300	27300	27300	27300	0
94	20240912	175500	5477073000	27300	27300	27300	27300	0
95	20240912	175400	5477073000	27300	27300	27300	27300	0
96	20240912	175300	5477073000	27300	27300	27300	27300	0
97	20240912	175200	5477073000	27300	27300	27300	27300	0
98	20240912	175100	5477073000	27300	27300	27300	27300	0
99	20240912	175000	5477073000	27300	27300	27300	27300	0
100	20240912	174900	5477073000	27300	27300	27300	27300	0
101	20240912	174800	5477073000	27300	27300	27300	27300	0
102	20240912	174700	5477073000	27300	27300	27300	27300	0
103	20240912	174600	5477073000	27300	27300	27300	27300	0
104	20240912	174500	5477073000	27300	27300	27300	27300	0
105	20240912	174400	5477073000	27300	27300	27300	27300	0
106	20240912	174300	5477073000	27300	27300	27300	27300	0
107	20240912	174200	5477073000	27300	27300	27300	27300	0
108	20240912	174100	5477073000	27300	27300	27300	27300	0
109	20240912	174000	5477073000	27300	27300	27300	27300	0
110	20240912	173900	5477073000	27300	27300	27300	27300	0
111	20240912	173800	5477073000	27300	27300	27300	27300	0
112	20240912	173700	5477073000	27300	27300	27300	27300	0
113	20240912	173600	5477073000	27300	27300	27300	27300	0
114	20240912	173500	5477073000	27300	27300	27300	27300	0
115	20240912	173400	5477073000	27300	27300	27300	27300	0
116	20240912	173300	5477073000	27300	27300	27300	27300	0
117	20240912	173200	5477073000	27300	27300	27300	27300	0
118	20240912	173100	5477073000	27300	27300	27300	27300	0
119	20240912	173000	5477073000	27300	27300	27300	27300	0
120	20240912	172900	5477073000	27300	27300	27300	27300	0
121	20240912	172800	5477073000	27300	27300	27300	27300	0
122	20240912	172700	5477073000	27300	27300	27300	27300	14178
123	20240912	172600	5477073000	27300	27300	27300	27300	0
124	20240912	172500	5477073000	27300	27300	27300	27300	0
125	20240912	172400	5477073000	27300	27300	27300	27300	0
126	20240912	172300	5477073000	27300	27300	27300	27300	0
127	20240912	172200	5477073000	27300	27300	27300	27300	0
128	20240912	172100	5477073000	27300	27300	27300	27300	0
129	20240912	172000	5477073000	27300	27300	27300	27300	0
130	20240912	171900	5477073000	27300	27300	27300	27300	0
131	20240912	171800	5477073000	27300	27300	27300	27300	0
132	20240912	171700	5477073000	27300	27300	27300	27300	0
133	20240912	171600	5477073000	27300	27300	27300	27300	0
134	20240912	171500	5477073000	27300	27300	27300	27300	0
135	20240912	171400	5477073000	27300	27300	27300	27300	0
136	20240912	171300	5477073000	27300	27300	27300	27300	0
137	20240912	171200	5477073000	27300	27300	27300	27300	0
138	20240912	171100	5477073000	27300	27300	27300	27300	0
139	20240912	171000	5477073000	27300	27300	27300	27300	0
140	20240912	170900	5477073000	27300	27300	27300	27300	0
141	20240912	170800	5477073000	27300	27300	27300	27300	0
142	20240912	170700	5477073000	27300	27300	27300	27300	0
143	20240912	170600	5477073000	27300	27300	27300	27300	0
144	20240912	170500	5477073000	27300	27300	27300	27300	0
145	20240912	170400	5477073000	27300	27300	27300	27300	0
146	20240912	170300	5477073000	27300	27300	27300	27300	0
147	20240912	170200	5477073000	27300	27300	27300	27300	0
148	20240912	170100	5477073000	27300	27300	27300	27300	0
149	20240912	170000	5477073000	27300	27300	27300	27300	0
150	20240912	165900	5477073000	27300	27300	27300	27300	0
151	20240912	165800	5477073000	27300	27300	27300	27300	0
152	20240912	165700	5477073000	27300	27300	27300	27300	14178
153	20240912	165600	5477073000	27300	27300	27300	27300	0
154	20240912	165500	5477073000	27300	27300	27300	27300	0
155	20240912	165400	5477073000	27300	27300	27300	27300	0
156	20240912	165300	5477073000	27300	27300	27300	27300	0
157	20240912	165200	5477073000	27300	27300	27300	27300	0
158	20240912	165100	5477073000	27300	27300	27300	27300	0
159	20240912	165000	5477073000	27300	27300	27300	27300	0
160	20240912	164900	5477073000	27300	27300	27300	27300	0
161	20240912	164800	5477073000	27300	27300	27300	27300	0
162	20240912	164700	5477073000	27300	27300	27300	27300	0
163	20240912	164600	5477073000	27300	27300	27300	27300	0
164	20240912	164500	5477073000	27300	27300	27300	27300	0
165	20240912	164400	5477073000	27300	27300	27300	27300	0
166	20240912	164300	5477073000	27300	27300	27300	27300	0
167	20240912	164200	5477073000	27300	27300	27300	27300	0
168	20240912	164100	5477073000	27300	27300	27300	27300	0
169	20240912	164000	5477073000	27300	27300	27300	27300	0
170	20240912	163900	5477073000	27300	27300	27300	27300	0
171	20240912	163800	5477073000	27300	27300	27300	27300	0
172	20240912	163700	5477073000	27300	27300	27300	27300	0
173	20240912	163600	5477073000	27300	27300	27300	27300	0
174	20240912	163500	5477073000	27300	27300	27300	27300	0
175	20240912	163400	5477073000	27300	27300	27300	27300	0
176	20240912	163300	5477073000	27300	27300	27300	27300	0
177	20240912	163200	5477073000	27300	27300	27300	27300	0
178	20240912	163100	5477073000	27300	27300	27300	27300	0
179	20240912	163000	5477073000	27300	27300	27300	27300	0
180	20240912	162900	5477073000	27300	27300	27300	27300	0
181	20240912	162800	5477073000	27300	27300	27300	27300	0
182	20240912	162700	5477073000	27300	27300	27300	27300	14178
183	20240912	162600	5477073000	27300	27300	27300	27300	0
184	20240912	162500	5477073000	27300	27300	27300	27300	0
185	20240912	162400	5477073000	27300	27300	27300	27300	0
186	20240912	162300	5477073000	27300	27300	27300	27300	0
187	20240912	162200	5477073000	27300	27300	27300	27300	0
188	20240912	162100	5477073000	27300	27300	27300	27300	0
189	20240912	162000	5477073000	27300	27300	27300	27300	0
190	20240912	161900	5477073000	27300	27300	27300	27300	0
191	20240912	161800	5477073000	27300	27300	27300	27300	0
192	20240912	161700	5477073000	27300	27300	27300	27300	0
193	20240912	161600	5477073000	27300	27300	27300	27300	0
194	20240912	161500	5477073000	27300	27300	27300	27300	0
195	20240912	161400	5477073000	27300	27300	27300	27300	0
196	20240912	161300	5477073000	27300	27300	27300	27300	0
197	20240912	161200	5477073000	27300	27300	27300	27300	0
198	20240912	161100	5477073000	27300	27300	27300	27300	0
199	20240912	161000	5477073000	27300	27300	27300	27300	0
200	20240912	160900	5477073000	27300	27300	27300	27300	0
201	20240912	160800	5477073000	27300	27300	27300	27300	0
202	20240912	160700	5477073000	27300	27300	27300	27300	0
203	20240912	160600	5477073000	27300	27300	27300	27300	0
204	20240912	160500	5477073000	27300	27300	27300	27300	0
205	20240912	160400	5477073000	27300	27300	27300	27300	0
206	20240912	160300	5477073000	27300	27300	27300	27300	0
207	20240912	160200	5477073000	27300	27300	27300	27300	0
208	20240912	160100	5477073000	27300	27300	27300	27300	0
209	20240912	160000	5477073000	27300	27300	27300	27300	0
210	20240912	155900	5477073000	27300	27300	27300	27300	0
211	20240912	155800	5477073000	27300	27300	27300	27300	0
212	20240912	155700	5477073000	27300	27300	27300	27300	14178
213	20240912	155600	5477073000	27300	27300	27300	27300	0
214	20240912	155500	5477073000	27300	27300	27300	27300	0
215	20240912	155400	5477073000	27300	27300	27300	27300	0
216	20240912	155300	5477073000	27300	27300	27300	27300	0
217	20240912	155200	5477073000	27300	27300	27300	27300	0
218	20240912	155100	5477073000	27300	27300	27300	27300	0
219	20240912	155000	5477073000	27300	27300	27300	27300	0
220	20240912	154900	5477073000	27300	27300	27300	27300	0
221	20240912	154800	5477073000	27300	27300	27300	27300	0
222	20240912	154700	5477073000	27300	27300	27300	27300	0
223	20240912	154600	5477073000	27300	27300	27300	27300	0
224	20240912	154500	5477073000	27300	27300	27300	27300	0
225	20240912	154400	5477073000	27300	27300	27300	27300	0
226	20240912	154300	5477073000	27300	27300	27300	27300	0
227	20240912	154200	5477073000	27300	27300	27300	27300	0
228	20240912	154100	5477073000	27300	27300	27300	27300	0
229	20240912	154000	5477073000	27300	27300	27300	27300	0
230	20240912	153900	5477073000	27300	27300	27300	27300	0
231	20240912	153800	5477073000	27300	27300	27300	27300	0
232	20240912	153700	5477073000	27300	27300	27300	27300	0
233	20240912	153600	5477073000	27300	27300	27300	27300	0
234	20240912	153500	5477073000	27300	27300	27300	27300	0
235	20240912	153400	5477073000	27300	27300	27300	27300	0
236	20240912	153300	5477073000	27300	27300	27300	27300	0
237	20240912	153200	5477073000	27300	27300	27300	27300	0
238	20240912	153100	5477073000	27300	27300	27300	27300	0
239	20240912	153000	5477073000	27300	27300	27300	27300	14178
240	20240912	152900	5090013600	27450	27450	27450	27450	0
241	20240912	152800	5090013600	27450	27450	27450	27450	0
242	20240912	152700	5090013600	27450	27450	27450	27450	0
243	20240912	152600	5090013600	27450	27450	27450	27450	0
244	20240912	152500	5090013600	27450	27450	27450	27450	0
245	20240912	152400	5090013600	27450	27450	27450	27450	0
246	20240912	152300	5090013600	27450	27450	27450	27450	0
247	20240912	152200	5090013600	27450	27450	27450	27450	0
248	20240912	152100	5090013600	27450	27450	27450	27450	0
249	20240912	152000	5090013600	27450	27450	27450	27450	0
250	20240912	151900	5090013600	27450	27550	27600	27450	879
251	20240912	151800	5065847850	27550	27500	27550	27500	645
252	20240912	151700	5048093700	27500	27500	27550	27500	514
253	20240912	151600	5033958100	27450	27500	27500	27450	67
254	20240912	151500	5032118650	27450	27500	27500	27450	963
255	20240912	151400	5005667800	27500	27500	27550	27500	1050
256	20240912	151300	4976787800	27500	27550	27550	27500	819
257	20240912	151200	4954246700	27550	27550	27600	27550	996
258	20240912	151100	4926806800	27550	27550	27600	27550	259
259	20240912	151000	4919671300	27550	27550	27600	27550	460
260	20240912	150900	4906994350	27550	27550	27600	27550	100
261	20240912	150800	4904239000	27550	27600	27600	27550	245
262	20240912	150700	4897477400	27600	27600	27600	27600	755
263	20240912	150600	4876639400	27650	27600	27650	27600	236
264	20240912	150500	4870125400	27650	27600	27650	27600	138
265	20240912	150400	4866311350	27550	27600	27600	27550	895
266	20240912	150300	4841612650	27600	27650	27650	27600	288
267	20240912	150200	4833658850	27600	27650	27650	27600	84
268	20240912	150100	4831339000	27600	27650	27650	27600	339
269	20240912	150000	4821965900	27650	27700	27750	27650	1890
270	20240912	145900	4769664750	27700	27750	27750	27700	883
271	20240912	145800	4745189750	27750	27700	27750	27650	6248
272	20240912	145700	4572089100	27700	27650	27700	27650	906
273	20240912	145600	4547025750	27650	27700	27700	27650	817
274	20240912	145500	4524415400	27700	27650	27700	27600	3056
275	20240912	145400	4439910200	27600	27600	27600	27600	138
276	20240912	145300	4436101400	27600	27550	27600	27550	2278
277	20240912	145200	4373239650	27550	27550	27600	27550	448
278	20240912	145100	4360897000	27600	27550	27600	27550	1091
279	20240912	145000	4330839850	27550	27600	27600	27550	415
280	20240912	144900	4319398900	27600	27600	27600	27550	1083
281	20240912	144800	4289526250	27600	27600	27600	27550	384
282	20240912	144700	4278928100	27600	27600	27600	27550	1348
283	20240912	144600	4241730150	27550	27550	27600	27550	122
284	20240912	144500	4238367950	27600	27600	27600	27600	159
285	20240912	144400	4233979550	27600	27600	27600	27550	432
286	20240912	144300	4222058700	27600	27600	27600	27550	466
287	20240912	144200	4209198750	27600	27550	27600	27550	278
288	20240912	144100	4201538700	27600	27600	27600	27550	560
289	20240912	144000	4186089950	27600	27550	27600	27550	176
290	20240912	143900	4181239250	27550	27500	27600	27500	13690
291	20240912	143800	3804511700	27500	27450	27500	27450	234
292	20240912	143700	3798086600	27450	27450	27450	27450	299
293	20240912	143600	3789879050	27450	27450	27450	27450	171
294	20240912	143500	3785185100	27450	27500	27500	27450	1361
295	20240912	143400	3747779550	27500	27500	27500	27500	508
296	20240912	143300	3733809550	27450	27500	27500	27450	67
297	20240912	143200	3731967100	27500	27450	27500	27400	2848
298	20240912	143100	3653795900	27400	27450	27450	27400	188
299	20240912	143000	3648635550	27450	27400	27450	27400	8045
300	20240912	142900	3428012700	27400	27350	27400	27350	104
301	20240912	142800	3425163150	27350	27350	27350	27350	0
302	20240912	142700	3425163150	27350	27350	27350	27350	13
303	20240912	142600	3424807600	27350	27350	27350	27350	5
304	20240912	142500	3424670850	27350	27350	27350	27350	55
305	20240912	142400	3423166600	27350	27350	27350	27350	259
306	20240912	142300	3416082950	27300	27300	27350	27300	73
307	20240912	142200	3414089800	27300	27350	27350	27300	324
308	20240912	142100	3405230650	27400	27350	27400	27350	303
309	20240912	142000	3396943450	27400	27300	27400	27300	108
310	20240912	141900	3393994250	27350	27350	27350	27350	71
311	20240912	141800	3392052400	27300	27350	27400	27300	1092
312	20240912	141700	3362229600	27350	27350	27350	27350	0
313	20240912	141600	3362229600	27350	27350	27350	27350	56
314	20240912	141500	3360698000	27400	27400	27400	27350	18
315	20240912	141400	3360205000	27400	27400	27400	27350	6
316	20240912	141300	3360040750	27400	27350	27400	27350	320
317	20240912	141200	3351273750	27350	27350	27350	27350	5
318	20240912	141100	3351137000	27350	27350	27350	27350	0
319	20240912	141000	3351137000	27350	27350	27350	27350	154
320	20240912	140900	3346925100	27350	27350	27350	27350	58
321	20240912	140800	3345338800	27350	27400	27400	27350	7
322	20240912	140700	3345147300	27400	27350	27400	27350	14
323	20240912	140600	3344763900	27350	27350	27350	27350	0
324	20240912	140500	3344763900	27350	27350	27350	27350	438
325	20240912	140400	3332784600	27350	27300	27350	27300	228
326	20240912	140300	3326559750	27300	27300	27300	27300	8
327	20240912	140200	3326341350	27300	27300	27300	27300	58
328	20240912	140100	3324757950	27300	27350	27350	27300	144
329	20240912	140000	3320825800	27300	27300	27300	27300	69
330	20240912	135900	3318942100	27300	27300	27300	27300	56
331	20240912	135800	3317413300	27300	27300	27300	27300	19
332	20240912	135700	3316894600	27300	27400	27400	27300	212
333	20240912	135600	3311086000	27400	27350	27400	27350	20
334	20240912	135500	3310538500	27250	27300	27300	27250	338
335	20240912	135400	3301320150	27250	27300	27300	27250	902
336	20240912	135300	3276701150	27300	27300	27300	27300	23
337	20240912	135200	3276073250	27300	27350	27350	27300	925
338	20240912	135100	3250774700	27300	27300	27300	27300	3
339	20240912	135000	3250692800	27300	27300	27300	27300	216
340	20240912	134900	3244796000	27350	27350	27350	27350	11
341	20240912	134800	3244495150	27300	27300	27300	27300	0
342	20240912	134700	3244495150	27300	27300	27300	27300	9
343	20240912	134600	3244249450	27300	27350	27350	27300	112
344	20240912	134500	3241191600	27350	27350	27350	27350	28
345	20240912	134400	3240425800	27400	27350	27400	27300	363
346	20240912	134300	3230497800	27350	27300	27350	27300	6
347	20240912	134200	3230333950	27350	27350	27350	27350	418
348	20240912	134100	3218901650	27350	27350	27350	27350	58
349	20240912	134000	3217315350	27300	27300	27300	27300	207
350	20240912	133900	3211664250	27300	27300	27300	27300	42
351	20240912	133800	3210517650	27350	27350	27350	27350	0
352	20240912	133700	3210517650	27350	27300	27350	27300	70
353	20240912	133600	3208605800	27350	27350	27350	27350	64
354	20240912	133500	3206855400	27300	27350	27350	27300	47
355	20240912	133400	3205570950	27300	27300	27300	27300	0
356	20240912	133300	3205570950	27300	27300	27300	27300	15
357	20240912	133200	3205161450	27300	27300	27300	27300	778
358	20240912	133100	3183922050	27300	27300	27300	27300	1817
359	20240912	133000	3134317950	27300	27300	27300	27300	266
360	20240912	132900	3127056150	27350	27300	27350	27300	394
361	20240912	132800	3116298350	27300	27300	27300	27300	20
362	20240912	132700	3115752350	27350	27350	27350	27350	1014
363	20240912	132600	3088019450	27350	27350	27350	27350	201
364	20240912	132500	3082522100	27350	27350	27350	27350	0
365	20240912	132400	3082522100	27350	27350	27350	27350	247
366	20240912	132300	3075766650	27400	27400	27400	27350	519
367	20240912	132200	3061546150	27400	27400	27400	27400	754
368	20240912	132100	3040886550	27350	27350	27350	27350	349
369	20240912	132000	3031341400	27300	27350	27350	27300	294
370	20240912	131900	3023309750	27350	27350	27350	27350	25
371	20240912	131800	3022626000	27350	27300	27350	27300	93
372	20240912	131700	3020083550	27300	27300	27300	27300	400
373	20240912	131600	3009163550	27300	27350	27350	27300	257
374	20240912	131500	3002145600	27350	27350	27350	27350	1
375	20240912	131400	3002118250	27350	27350	27350	27350	65
376	20240912	131300	3000340500	27400	27350	27400	27300	129
377	20240912	131200	2996812750	27350	27350	27350	27350	113
378	20240912	131100	2993722200	27350	27350	27350	27350	17
379	20240912	131000	2993257250	27350	27350	27350	27350	60
380	20240912	130900	2991616250	27350	27350	27350	27350	12
381	20240912	130800	2991288050	27350	27350	27350	27350	186
382	20240912	130700	2986200950	27350	27350	27400	27300	130
383	20240912	130600	2982640950	27400	27350	27400	27350	594
384	20240912	130500	2966390050	27350	27300	27350	27300	114
385	20240912	130400	2963277750	27300	27300	27300	27300	400
386	20240912	130300	2952357750	27350	27350	27350	27350	83
387	20240912	130200	2950087700	27350	27350	27350	27350	168
388	20240912	130100	2945492900	27350	27350	27350	27350	1
389	20240912	130000	2945465550	27350	27350	27350	27350	50
390	20240912	125900	2944098050	27350	27400	27400	27350	12
391	20240912	125800	2943769750	27400	27400	27400	27400	36
392	20240912	125700	2942783350	27400	27400	27400	27350	756
393	20240912	125600	2922106450	27350	27400	27400	27350	87
394	20240912	125500	2919726850	27350	27400	27400	27350	44
395	20240912	125400	2918522850	27400	27400	27400	27400	72
396	20240912	125300	2916550050	27400	27400	27400	27400	362
397	20240912	125200	2906631250	27400	27450	27450	27400	1867
398	20240912	125100	2855414450	27450	27450	27450	27450	103
399	20240912	125000	2852587100	27500	27450	27500	27450	29
400	20240912	124900	2851790800	27450	27500	27500	27450	92
401	20240912	124800	2849265350	27500	27450	27500	27450	99
402	20240912	124700	2846544750	27450	27450	27450	27450	20
403	20240912	124600	2845995750	27450	27450	27450	27450	67
404	20240912	124500	2844156600	27450	27450	27500	27450	147
405	20240912	124400	2840118950	27450	27450	27450	27450	62
406	20240912	124300	2838417050	27500	27450	27500	27450	39
407	20240912	124200	2837346100	27400	27450	27450	27400	325
408	20240912	124100	2828429900	27450	27450	27450	27450	303
409	20240912	124000	2820112550	27500	27450	27500	27450	261
410	20240912	123900	2812947500	27400	27450	27450	27400	519
411	20240912	123800	2798701150	27450	27400	27500	27400	467
412	20240912	123700	2785882000	27400	27400	27400	27400	0
413	20240912	123600	2785882000	27400	27450	27450	27400	116
414	20240912	123500	2782697900	27450	27450	27450	27450	155
415	20240912	123400	2778443150	27450	27450	27450	27400	215
416	20240912	123300	2772542650	27450	27350	27450	27350	9087
417	20240912	123200	2523347350	27350	27350	27350	27350	150
418	20240912	123100	2519244850	27350	27350	27350	27350	85
419	20240912	123000	2516920100	27350	27350	27350	27300	271
420	20240912	122900	2509519500	27350	27350	27350	27350	170
421	20240912	122800	2504870000	27350	27400	27400	27350	263
422	20240912	122700	2497666500	27400	27350	27400	27350	45
423	20240912	122600	2496435500	27350	27350	27350	27350	42
424	20240912	122500	2495286800	27350	27350	27350	27350	55
425	20240912	122400	2493782550	27350	27350	27350	27350	612
426	20240912	122300	2477044350	27350	27350	27350	27350	131
427	20240912	122200	2473461500	27350	27350	27350	27350	102
428	20240912	122100	2470671800	27350	27350	27350	27350	44
429	20240912	122000	2469468400	27350	27350	27350	27350	149
430	20240912	121900	2465393250	27350	27350	27350	27350	5
431	20240912	121800	2465256500	27300	27300	27300	27300	0
432	20240912	121700	2465256500	27300	27300	27300	27300	43
433	20240912	121600	2464082600	27300	27300	27300	27300	304
434	20240912	121500	2455783400	27350	27350	27350	27350	0
435	20240912	121400	2455783400	27350	27350	27350	27300	59
436	20240912	121300	2454171750	27350	27350	27350	27350	53
437	20240912	121200	2452722200	27350	27350	27350	27350	103
438	20240912	121100	2449905150	27350	27350	27350	27350	952
439	20240912	121000	2423867950	27350	27350	27350	27350	66
440	20240912	120900	2422062850	27400	27400	27400	27400	73
441	20240912	120800	2420062650	27350	27400	27400	27350	33
442	20240912	120700	2419158500	27400	27400	27400	27400	51
443	20240912	120600	2417761100	27350	27350	27400	27350	170
444	20240912	120500	2413109900	27350	27350	27350	27350	129
445	20240912	120400	2409581750	27350	27350	27350	27350	244
446	20240912	120300	2402908350	27350	27350	27350	27350	28
447	20240912	120200	2402142550	27400	27350	27400	27350	8
448	20240912	120100	2401923500	27400	27400	27400	27400	110
449	20240912	120000	2398909500	27400	27400	27400	27400	259
450	20240912	115900	2391812900	27400	27350	27400	27350	5
451	20240912	115800	2391676000	27350	27400	27400	27350	288
452	20240912	115700	2383795300	27400	27400	27400	27400	211
453	20240912	115600	2378013900	27400	27400	27400	27400	966
454	20240912	115500	2351545500	27400	27350	27400	27350	534
455	20240912	115400	2336918900	27400	27350	27400	27350	277
456	20240912	115300	2329329550	27350	27350	27400	27350	228
457	20240912	115200	2323093700	27350	27350	27350	27350	6
458	20240912	115100	2322929600	27350	27350	27350	27350	46
459	20240912	115000	2321671500	27350	27300	27350	27300	424
460	20240912	114900	2310083800	27300	27300	27300	27300	1190
461	20240912	114800	2277596800	27300	27300	27300	27300	10
462	20240912	114700	2277323800	27300	27300	27300	27300	346
463	20240912	114600	2267878000	27300	27300	27300	27250	25
464	20240912	114500	2267196250	27250	27250	27300	27250	278
465	20240912	114400	2259609200	27250	27300	27300	27250	353
466	20240912	114300	2249982300	27300	27300	27300	27300	158
467	20240912	114200	2245668900	27300	27300	27300	27300	10
468	20240912	114100	2245395900	27300	27300	27300	27300	20
469	20240912	114000	2244849900	27300	27350	27350	27300	104
470	20240912	113900	2242005700	27350	27300	27350	27300	134
471	20240912	113800	2238347450	27300	27300	27300	27300	0
472	20240912	113700	2238347450	27300	27300	27300	27300	139
473	20240912	113600	2234552750	27350	27300	27350	27300	53
474	20240912	113500	2233103350	27300	27300	27300	27300	0
475	20240912	113400	2233103350	27300	27350	27350	27300	2
476	20240912	113300	2233048700	27300	27300	27300	27300	251
477	20240912	113200	2226196400	27300	27300	27300	27300	12
478	20240912	113100	2225868800	27300	27300	27300	27300	116
479	20240912	113000	2222702000	27300	27300	27300	27300	47
480	20240912	112900	2221418900	27300	27300	27300	27300	5
481	20240912	112800	2221282400	27300	27250	27300	27250	10
482	20240912	112700	2221009850	27250	27300	27300	27250	526
483	20240912	112600	2206673500	27300	27300	27300	27300	132
484	20240912	112500	2203069900	27250	27250	27250	27250	49
485	20240912	112400	2201734650	27250	27300	27300	27250	323
486	20240912	112300	2192920250	27250	27250	27250	27250	0
487	20240912	112200	2192920250	27250	27250	27250	27250	159
488	20240912	112100	2188587500	27250	27250	27250	27200	227
489	20240912	112000	2182402400	27250	27250	27250	27250	103
490	20240912	111900	2179595650	27250	27200	27250	27200	666
491	20240912	111800	2161450200	27200	27250	27250	27200	302
492	20240912	111700	2153228200	27250	27250	27250	27250	30
493	20240912	111600	2152410700	27250	27250	27250	27250	262
494	20240912	111500	2145271200	27250	27300	27300	27250	21
495	20240912	111400	2144698300	27250	27250	27250	27250	77
496	20240912	111300	2142600050	27250	27250	27250	27250	23
497	20240912	111200	2141973300	27200	27250	27250	27200	264
498	20240912	111100	2134779500	27200	27200	27200	27200	0
499	20240912	111000	2134779500	27200	27200	27200	27200	1
500	20240912	110900	2134752300	27250	27250	27250	27250	4
501	20240912	110800	2134643300	27250	27200	27250	27200	12
502	20240912	110700	2134316800	27250	27250	27250	27250	2
503	20240912	110600	2134262300	27250	27250	27250	27250	89
504	20240912	110500	2131837050	27250	27250	27250	27250	15
505	20240912	110400	2131428300	27300	27250	27300	27250	437
506	20240912	110300	2119519950	27250	27250	27250	27250	10
507	20240912	110200	2119247450	27250	27250	27250	27250	18
508	20240912	110100	2118756950	27300	27250	27300	27250	170
509	20240912	110000	2114121750	27250	27250	27250	27250	161
510	20240912	105900	2109734500	27250	27200	27250	27200	212
511	20240912	105800	2103957550	27250	27250	27250	27250	126
512	20240912	105700	2100524050	27200	27200	27200	27200	161
513	20240912	105600	2096144850	27300	27200	27300	27200	109
514	20240912	105500	2093179950	27200	27200	27250	27200	163
515	20240912	105400	2088741400	27200	27300	27300	27200	3217
516	20240912	105300	2001188250	27300	27300	27300	27300	520
517	20240912	105200	1986992250	27300	27300	27300	27300	66
518	20240912	105100	1985190450	27300	27300	27350	27300	297
519	20240912	105000	1977073000	27300	27350	27350	27300	122
520	20240912	104900	1973738550	27350	27350	27350	27350	418
521	20240912	104800	1962306250	27350	27300	27350	27300	1406
522	20240912	104700	1923853150	27250	27300	27300	27250	553
523	20240912	104600	1908767250	27300	27300	27300	27300	151
524	20240912	104500	1904644950	27300	27300	27300	27300	296
525	20240912	104400	1896564150	27300	27350	27350	27300	206
526	20240912	104300	1890939350	27300	27250	27350	27250	1535
527	20240912	104200	1849031450	27250	27250	27250	27250	0
528	20240912	104100	1849031450	27250	27250	27250	27250	10
529	20240912	104000	1848758950	27250	27250	27300	27250	481
530	20240912	103900	1835631450	27300	27250	27300	27250	18
531	20240912	103800	1835140350	27250	27250	27250	27250	0
532	20240912	103700	1835140350	27250	27200	27250	27200	102
533	20240912	103600	1832364250	27200	27200	27200	27200	509
534	20240912	103500	1818519450	27200	27200	27200	27200	941
535	20240912	103400	1792924250	27200	27250	27250	27200	62
536	20240912	103300	1791237800	27250	27200	27250	27200	341
537	20240912	103200	1781948050	27200	27200	27200	27200	30
538	20240912	103100	1781132050	27200	27200	27200	27200	17
539	20240912	103000	1780669650	27250	27200	27250	27150	156
540	20240912	102900	1776431450	27250	27300	27300	27250	13
541	20240912	102800	1776077150	27250	27250	27250	27250	384
542	20240912	102700	1765613150	27250	27200	27250	27150	416
543	20240912	102600	1754311850	27250	27250	27250	27200	142
544	20240912	102500	1750444850	27250	27250	27250	27250	55
545	20240912	102400	1748946100	27200	27150	27200	27150	118
546	20240912	102300	1745738450	27200	27150	27200	27150	382
547	20240912	102200	1735363150	27150	27150	27150	27150	109
548	20240912	102100	1732403800	27150	27200	27200	27150	214
549	20240912	102000	1726584900	27200	27250	27250	27200	108
550	20240912	101900	1723645550	27200	27200	27250	27200	148
551	20240912	101800	1719619850	27200	27250	27250	27200	102
552	20240912	101700	1716845000	27200	27250	27250	27200	177
553	20240912	101600	1712029750	27200	27250	27250	27200	37
554	20240912	101500	1711023000	27200	27250	27250	27200	77
555	20240912	101400	1708925900	27250	27200	27250	27200	146
556	20240912	101300	1704951650	27200	27200	27200	27200	275
557	20240912	101200	1697471650	27250	27200	27250	27200	103
558	20240912	101100	1694669800	27200	27200	27250	27200	158
559	20240912	101000	1690371950	27200	27300	27300	27200	458
560	20240912	100900	1677902450	27300	27300	27350	27300	238
561	20240912	100800	1671403200	27300	27300	27300	27300	19
562	20240912	100700	1670884500	27300	27350	27350	27300	152
563	20240912	100600	1666729800	27350	27350	27350	27300	368
564	20240912	100500	1656669750	27350	27250	27350	27250	471
565	20240912	100400	1643802550	27250	27250	27250	27150	1828
566	20240912	100300	1594017150	27250	27200	27250	27200	969
567	20240912	100200	1567651500	27200	27250	27250	27200	2135
568	20240912	100100	1509570300	27250	27200	27250	27200	287
569	20240912	100000	1501754550	27200	27200	27200	27200	358
570	20240912	095900	1492016950	27200	27250	27250	27200	212
571	20240912	095800	1486244950	27250	27300	27300	27250	378
572	20240912	095700	1475944400	27300	27250	27300	27250	229
573	20240912	095600	1469692950	27250	27200	27300	27200	308
574	20240912	095500	1461298450	27200	27200	27250	27200	84
575	20240912	095400	1459011050	27200	27200	27200	27200	200
576	20240912	095300	1453571050	27200	27200	27250	27200	100
577	20240912	095200	1450849800	27200	27250	27250	27200	317
578	20240912	095100	1442224950	27300	27250	27300	27200	613
579	20240912	095000	1425518200	27250	27250	27300	27250	666
580	20240912	094900	1407361200	27250	27250	27300	27250	81
581	20240912	094800	1405152450	27250	27250	27250	27200	160
582	20240912	094700	1400794900	27250	27200	27250	27200	18
583	20240912	094600	1400304600	27200	27200	27250	27200	271
584	20240912	094500	1392927300	27200	27250	27250	27200	763
585	20240912	094400	1372135600	27300	27300	27300	27300	135
586	20240912	094300	1368450100	27300	27300	27350	27250	411
587	20240912	094200	1357232850	27250	27250	27250	27250	145
588	20240912	094100	1353281600	27300	27300	27300	27250	282
589	20240912	094000	1345595050	27300	27300	27300	27300	499
590	20240912	093900	1331972350	27300	27350	27350	27300	311
591	20240912	093800	1323482000	27350	27400	27400	27250	1134
592	20240912	093700	1292502400	27400	27400	27400	27350	561
593	20240912	093600	1277133000	27400	27400	27400	27350	309
594	20240912	093500	1268666950	27400	27350	27400	27350	473
595	20240912	093400	1255729850	27400	27350	27400	27350	100
596	20240912	093300	1252993850	27350	27350	27350	27300	739
597	20240912	093200	1232806600	27400	27400	27400	27350	1113
598	20240912	093100	1202320650	27400	27250	27400	27250	5159
599	20240912	093000	1061061900	27250	27300	27350	27250	2476
600	20240912	092900	993578250	27250	27300	27300	27250	322
601	20240912	092800	984793950	27300	27300	27350	27300	365
602	20240912	092700	974827950	27300	27300	27350	27300	165
603	20240912	092600	970320600	27350	27350	27350	27300	652
604	20240912	092500	952493900	27300	27350	27350	27300	354
605	20240912	092400	942825800	27350	27300	27400	27300	980
606	20240912	092300	916003700	27350	27300	27350	27250	730
607	20240912	092200	896045600	27300	27250	27350	27250	757
608	20240912	092100	875411650	27300	27250	27300	27250	496
609	20240912	092000	861888050	27250	27350	27350	27250	326
610	20240912	091900	852995200	27350	27300	27350	27300	392
611	20240912	091800	842292850	27250	27300	27300	27250	321
612	20240912	091700	833538550	27300	27450	27500	27300	1798
613	20240912	091600	784284950	27450	27450	27500	27400	965
614	20240912	091500	757767800	27450	27350	27450	27300	3891
615	20240912	091400	651126300	27350	27300	27400	27250	931
616	20240912	091300	625688300	27300	27400	27400	27300	1732
617	20240912	091200	578336650	27400	27450	27450	27350	3868
618	20240912	091100	472358700	27450	27300	27450	27300	1778
619	20240912	091000	423654600	27350	27400	27400	27300	816
620	20240912	090900	401320150	27400	27150	27450	27150	1993
621	20240912	090800	346862200	27150	27250	27250	27150	1476
622	20240912	090700	306742650	27250	27250	27250	27150	658
623	20240912	090600	288840700	27250	27000	27250	27000	1653
624	20240912	090500	243946800	26950	27000	27050	26900	1356
625	20240912	090400	207357850	27000	26850	27000	26800	2643
626	20240912	090300	136194300	26850	26850	26900	26800	766
627	20240912	090200	115636150	26850	26800	26850	26700	1018
628	20240912	090100	88334350	26700	26700	26800	26700	1411
629	20240912	090000	50658950	26700	26700	26850	26700	1844