KissMeData/017390/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	190100	186326000	53200	53200	53200	53200	64
3	20240905	190000	186326000	53200	53200	53200	53200	0
4	20240905	185900	186326000	53200	53200	53200	53200	0
5	20240905	185800	186326000	53200	53200	53200	53200	0
6	20240905	185700	186326000	53200	53200	53200	53200	0
7	20240905	185600	186326000	53200	53200	53200	53200	0
8	20240905	185500	186326000	53200	53200	53200	53200	0
9	20240905	185400	186326000	53200	53200	53200	53200	0
10	20240905	185300	186326000	53200	53200	53200	53200	0
11	20240905	185200	186326000	53200	53200	53200	53200	0
12	20240905	185100	186326000	53200	53200	53200	53200	0
13	20240905	185000	186326000	53200	53200	53200	53200	0
14	20240905	184900	186326000	53200	53200	53200	53200	0
15	20240905	184800	186326000	53200	53200	53200	53200	0
16	20240905	184700	186326000	53200	53200	53200	53200	0
17	20240905	184600	186326000	53200	53200	53200	53200	0
18	20240905	184500	186326000	53200	53200	53200	53200	0
19	20240905	184400	186326000	53200	53200	53200	53200	0
20	20240905	184300	186326000	53200	53200	53200	53200	0
21	20240905	184200	186326000	53200	53200	53200	53200	0
22	20240905	184100	186326000	53200	53200	53200	53200	0
23	20240905	184000	186326000	53200	53200	53200	53200	0
24	20240905	183900	186326000	53200	53200	53200	53200	0
25	20240905	183800	186326000	53200	53200	53200	53200	0
26	20240905	183700	186326000	53200	53200	53200	53200	0
27	20240905	183600	186326000	53200	53200	53200	53200	0
28	20240905	183500	186326000	53200	53200	53200	53200	0
29	20240905	183400	186326000	53200	53200	53200	53200	0
30	20240905	183300	186326000	53200	53200	53200	53200	0
31	20240905	183200	186326000	53200	53200	53200	53200	0
32	20240905	183100	186326000	53200	53200	53200	53200	64
33	20240905	183000	186326000	53200	53200	53200	53200	0
34	20240905	182900	186326000	53200	53200	53200	53200	0
35	20240905	182800	186326000	53200	53200	53200	53200	0
36	20240905	182700	186326000	53200	53200	53200	53200	0
37	20240905	182600	186326000	53200	53200	53200	53200	0
38	20240905	182500	186326000	53200	53200	53200	53200	0
39	20240905	182400	186326000	53200	53200	53200	53200	0
40	20240905	182300	186326000	53200	53200	53200	53200	0
41	20240905	182200	186326000	53200	53200	53200	53200	0
42	20240905	182100	186326000	53200	53200	53200	53200	0
43	20240905	182000	186326000	53200	53200	53200	53200	0
44	20240905	181900	186326000	53200	53200	53200	53200	0
45	20240905	181800	186326000	53200	53200	53200	53200	0
46	20240905	181700	186326000	53200	53200	53200	53200	0
47	20240905	181600	186326000	53200	53200	53200	53200	0
48	20240905	181500	186326000	53200	53200	53200	53200	0
49	20240905	181400	186326000	53200	53200	53200	53200	0
50	20240905	181300	186326000	53200	53200	53200	53200	0
51	20240905	181200	186326000	53200	53200	53200	53200	0
52	20240905	181100	186326000	53200	53200	53200	53200	0
53	20240905	181000	186326000	53200	53200	53200	53200	0
54	20240905	180900	186326000	53200	53200	53200	53200	0
55	20240905	180800	186326000	53200	53200	53200	53200	0
56	20240905	180700	186326000	53200	53200	53200	53200	0
57	20240905	180600	186326000	53200	53200	53200	53200	0
58	20240905	180500	186326000	53200	53200	53200	53200	0
59	20240905	180400	186326000	53200	53200	53200	53200	0
60	20240905	180300	186326000	53200	53200	53200	53200	0
61	20240905	180200	186326000	53200	53200	53200	53200	0
62	20240905	180100	186326000	53200	53200	53200	53200	64
63	20240905	180000	186326000	53200	53200	53200	53200	0
64	20240905	175900	186326000	53200	53200	53200	53200	0
65	20240905	175800	186326000	53200	53200	53200	53200	0
66	20240905	175700	186326000	53200	53200	53200	53200	0
67	20240905	175600	186326000	53200	53200	53200	53200	0
68	20240905	175500	186326000	53200	53200	53200	53200	0
69	20240905	175400	186326000	53200	53200	53200	53200	0
70	20240905	175300	186326000	53200	53200	53200	53200	0
71	20240905	175200	186326000	53200	53200	53200	53200	0
72	20240905	175100	186326000	53200	53200	53200	53200	0
73	20240905	175000	186326000	53200	53200	53200	53200	0
74	20240905	174900	186326000	53200	53200	53200	53200	0
75	20240905	174800	186326000	53200	53200	53200	53200	0
76	20240905	174700	186326000	53200	53200	53200	53200	0
77	20240905	174600	186326000	53200	53200	53200	53200	0
78	20240905	174500	186326000	53200	53200	53200	53200	0
79	20240905	174400	186326000	53200	53200	53200	53200	0
80	20240905	174300	186326000	53200	53200	53200	53200	0
81	20240905	174200	186326000	53200	53200	53200	53200	0
82	20240905	174100	186326000	53200	53200	53200	53200	0
83	20240905	174000	186326000	53200	53200	53200	53200	0
84	20240905	173900	186326000	53200	53200	53200	53200	0
85	20240905	173800	186326000	53200	53200	53200	53200	0
86	20240905	173700	186326000	53200	53200	53200	53200	0
87	20240905	173600	186326000	53200	53200	53200	53200	0
88	20240905	173500	186326000	53200	53200	53200	53200	0
89	20240905	173400	186326000	53200	53200	53200	53200	0
90	20240905	173300	186326000	53200	53200	53200	53200	0
91	20240905	173200	186326000	53200	53200	53200	53200	0
92	20240905	173100	186326000	53200	53200	53200	53200	64
93	20240905	173000	186326000	53200	53200	53200	53200	0
94	20240905	172900	186326000	53200	53200	53200	53200	0
95	20240905	172800	186326000	53200	53200	53200	53200	0
96	20240905	172700	186326000	53200	53200	53200	53200	0
97	20240905	172600	186326000	53200	53200	53200	53200	0
98	20240905	172500	186326000	53200	53200	53200	53200	0
99	20240905	172400	186326000	53200	53200	53200	53200	0
100	20240905	172300	186326000	53200	53200	53200	53200	0
101	20240905	172200	186326000	53200	53200	53200	53200	0
102	20240905	172100	186326000	53200	53200	53200	53200	0
103	20240905	172000	186326000	53200	53200	53200	53200	0
104	20240905	171900	186326000	53200	53200	53200	53200	0
105	20240905	171800	186326000	53200	53200	53200	53200	0
106	20240905	171700	186326000	53200	53200	53200	53200	0
107	20240905	171600	186326000	53200	53200	53200	53200	0
108	20240905	171500	186326000	53200	53200	53200	53200	0
109	20240905	171400	186326000	53200	53200	53200	53200	0
110	20240905	171300	186326000	53200	53200	53200	53200	0
111	20240905	171200	186326000	53200	53200	53200	53200	0
112	20240905	171100	186326000	53200	53200	53200	53200	0
113	20240905	171000	186326000	53200	53200	53200	53200	0
114	20240905	170900	186326000	53200	53200	53200	53200	0
115	20240905	170800	186326000	53200	53200	53200	53200	0
116	20240905	170700	186326000	53200	53200	53200	53200	0
117	20240905	170600	186326000	53200	53200	53200	53200	0
118	20240905	170500	186326000	53200	53200	53200	53200	0
119	20240905	170400	186326000	53200	53200	53200	53200	0
120	20240905	170300	186326000	53200	53200	53200	53200	0
121	20240905	170200	186326000	53200	53200	53200	53200	0
122	20240905	170100	186326000	53200	53200	53200	53200	64
123	20240905	170000	186326000	53200	53200	53200	53200	0
124	20240905	165900	186326000	53200	53200	53200	53200	0
125	20240905	165800	186326000	53200	53200	53200	53200	0
126	20240905	165700	186326000	53200	53200	53200	53200	0
127	20240905	165600	186326000	53200	53200	53200	53200	0
128	20240905	165500	186326000	53200	53200	53200	53200	0
129	20240905	165400	186326000	53200	53200	53200	53200	0
130	20240905	165300	186326000	53200	53200	53200	53200	0
131	20240905	165200	186326000	53200	53200	53200	53200	0
132	20240905	165100	186326000	53200	53200	53200	53200	0
133	20240905	165000	186326000	53200	53200	53200	53200	0
134	20240905	164900	186326000	53200	53200	53200	53200	0
135	20240905	164800	186326000	53200	53200	53200	53200	0
136	20240905	164700	186326000	53200	53200	53200	53200	0
137	20240905	164600	186326000	53200	53200	53200	53200	0
138	20240905	164500	186326000	53200	53200	53200	53200	0
139	20240905	164400	186326000	53200	53200	53200	53200	0
140	20240905	164300	186326000	53200	53200	53200	53200	0
141	20240905	164200	186326000	53200	53200	53200	53200	0
142	20240905	164100	186326000	53200	53200	53200	53200	0
143	20240905	164000	186326000	53200	53200	53200	53200	0
144	20240905	163900	186326000	53200	53200	53200	53200	0
145	20240905	163800	186326000	53200	53200	53200	53200	0
146	20240905	163700	186326000	53200	53200	53200	53200	0
147	20240905	163600	186326000	53200	53200	53200	53200	0
148	20240905	163500	186326000	53200	53200	53200	53200	0
149	20240905	163400	186326000	53200	53200	53200	53200	0
150	20240905	163300	186326000	53200	53200	53200	53200	0
151	20240905	163200	186326000	53200	53200	53200	53200	0
152	20240905	163100	186326000	53200	53200	53200	53200	64
153	20240905	163000	186326000	53200	53200	53200	53200	0
154	20240905	162900	186326000	53200	53200	53200	53200	0
155	20240905	162800	186326000	53200	53200	53200	53200	0
156	20240905	162700	186326000	53200	53200	53200	53200	0
157	20240905	162600	186326000	53200	53200	53200	53200	0
158	20240905	162500	186326000	53200	53200	53200	53200	0
159	20240905	162400	186326000	53200	53200	53200	53200	0
160	20240905	162300	186326000	53200	53200	53200	53200	0
161	20240905	162200	186326000	53200	53200	53200	53200	0
162	20240905	162100	186326000	53200	53200	53200	53200	0
163	20240905	162000	186326000	53200	53200	53200	53200	0
164	20240905	161900	186326000	53200	53200	53200	53200	0
165	20240905	161800	186326000	53200	53200	53200	53200	0
166	20240905	161700	186326000	53200	53200	53200	53200	0
167	20240905	161600	186326000	53200	53200	53200	53200	0
168	20240905	161500	186326000	53200	53200	53200	53200	0
169	20240905	161400	186326000	53200	53200	53200	53200	0
170	20240905	161300	186326000	53200	53200	53200	53200	0
171	20240905	161200	186326000	53200	53200	53200	53200	0
172	20240905	161100	186326000	53200	53200	53200	53200	0
173	20240905	161000	186326000	53200	53200	53200	53200	0
174	20240905	160900	186326000	53200	53200	53200	53200	0
175	20240905	160800	186326000	53200	53200	53200	53200	0
176	20240905	160700	186326000	53200	53200	53200	53200	0
177	20240905	160600	186326000	53200	53200	53200	53200	0
178	20240905	160500	186326000	53200	53200	53200	53200	0
179	20240905	160400	186326000	53200	53200	53200	53200	0
180	20240905	160300	186326000	53200	53200	53200	53200	0
181	20240905	160200	186326000	53200	53200	53200	53200	0
182	20240905	160100	186326000	53200	53200	53200	53200	64
183	20240905	160000	186326000	53200	53200	53200	53200	0
184	20240905	155900	186326000	53200	53200	53200	53200	0
185	20240905	155800	186326000	53200	53200	53200	53200	0
186	20240905	155700	186326000	53200	53200	53200	53200	0
187	20240905	155600	186326000	53200	53200	53200	53200	0
188	20240905	155500	186326000	53200	53200	53200	53200	0
189	20240905	155400	186326000	53200	53200	53200	53200	0
190	20240905	155300	186326000	53200	53200	53200	53200	0
191	20240905	155200	186326000	53200	53200	53200	53200	0
192	20240905	155100	186326000	53200	53200	53200	53200	0
193	20240905	155000	186326000	53200	53200	53200	53200	0
194	20240905	154900	186326000	53200	53200	53200	53200	0
195	20240905	154800	186326000	53200	53200	53200	53200	0
196	20240905	154700	186326000	53200	53200	53200	53200	0
197	20240905	154600	186326000	53200	53200	53200	53200	0
198	20240905	154500	186326000	53200	53200	53200	53200	0
199	20240905	154400	186326000	53200	53200	53200	53200	0
200	20240905	154300	186326000	53200	53200	53200	53200	0
201	20240905	154200	186326000	53200	53200	53200	53200	0
202	20240905	154100	186326000	53200	53200	53200	53200	0
203	20240905	154000	186326000	53200	53200	53200	53200	0
204	20240905	153900	186326000	53200	53200	53200	53200	0
205	20240905	153800	186326000	53200	53200	53200	53200	0
206	20240905	153700	186326000	53200	53200	53200	53200	0
207	20240905	153600	186326000	53200	53200	53200	53200	0
208	20240905	153500	186326000	53200	53200	53200	53200	0
209	20240905	153400	186326000	53200	53200	53200	53200	0
210	20240905	153300	186326000	53200	53200	53200	53200	0
211	20240905	153200	186326000	53200	53200	53200	53200	0
212	20240905	153100	186326000	53200	53200	53200	53200	64
213	20240905	153000	186326000	53200	53200	53200	53200	64
214	20240905	152900	182921200	53300	53300	53300	53300	0
215	20240905	152800	182921200	53300	53300	53300	53300	0
216	20240905	152700	182921200	53300	53300	53300	53300	0
217	20240905	152600	182921200	53300	53300	53300	53300	0
218	20240905	152500	182921200	53300	53300	53300	53300	0
219	20240905	152400	182921200	53300	53300	53300	53300	0
220	20240905	152300	182921200	53300	53300	53300	53300	0
221	20240905	152200	182921200	53300	53300	53300	53300	0
222	20240905	152100	182921200	53300	53300	53300	53300	0
223	20240905	152000	182921200	53300	53300	53300	53300	0
224	20240905	151900	182921200	53300	53300	53300	53300	5
225	20240905	151800	182654700	53300	53300	53300	53300	1
226	20240905	151700	182601400	53100	53100	53100	53100	0
227	20240905	151600	182601400	53100	53100	53100	53100	0
228	20240905	151500	182601400	53100	53100	53100	53100	3
229	20240905	151400	182442100	53100	53100	53100	53100	0
230	20240905	151300	182442100	53100	53100	53100	53100	0
231	20240905	151200	182442100	53100	53100	53100	53100	0
232	20240905	151100	182442100	53100	53100	53100	53100	0
233	20240905	151000	182442100	53100	53100	53100	53100	1
234	20240905	150900	182389000	53200	53200	53200	53200	0
235	20240905	150800	182389000	53200	53200	53200	53200	0
236	20240905	150700	182389000	53200	53200	53200	53200	32
237	20240905	150600	180686600	53100	53100	53100	53100	0
238	20240905	150500	180686600	53100	53100	53100	53100	0
239	20240905	150400	180686600	53100	53100	53100	53100	0
240	20240905	150300	180686600	53100	53100	53100	53100	1
241	20240905	150200	180633500	53000	53000	53000	53000	0
242	20240905	150100	180633500	53000	53000	53000	53000	0
243	20240905	150000	180633500	53000	53100	53100	53000	161
244	20240905	145900	172099900	53100	53100	53100	53100	1
245	20240905	145800	172046800	53100	53100	53100	53100	0
246	20240905	145700	172046800	53100	53100	53100	53100	0
247	20240905	145600	172046800	53100	53100	53100	53100	0
248	20240905	145500	172046800	53100	53100	53100	53100	1
249	20240905	145400	171993700	53100	53100	53100	53100	0
250	20240905	145300	171993700	53100	53100	53100	53100	0
251	20240905	145200	171993700	53100	53100	53100	53100	1
252	20240905	145100	171940600	53100	53100	53100	53100	0
253	20240905	145000	171940600	53100	53100	53100	53100	0
254	20240905	144900	171940600	53100	53100	53100	53100	6
255	20240905	144800	171622000	53100	53100	53100	53100	1
256	20240905	144700	171568900	53100	53100	53100	53100	0
257	20240905	144600	171568900	53100	53100	53100	53100	0
258	20240905	144500	171568900	53100	53100	53100	53100	0
259	20240905	144400	171568900	53100	53100	53100	53100	1
260	20240905	144300	171515800	53100	53100	53100	53100	0
261	20240905	144200	171515800	53100	53100	53100	53100	0
262	20240905	144100	171515800	53100	53100	53100	53100	0
263	20240905	144000	171515800	53100	53100	53100	53100	1
264	20240905	143900	171462700	53100	53100	53100	53100	1
265	20240905	143800	171409600	53100	53100	53100	53100	0
266	20240905	143700	171409600	53100	53100	53100	53100	0
267	20240905	143600	171409600	53100	53100	53100	53100	30
268	20240905	143500	169816600	53100	53100	53100	53100	0
269	20240905	143400	169816600	53100	53100	53100	53100	0
270	20240905	143300	169816600	53100	53100	53100	53100	1
271	20240905	143200	169763500	53100	53100	53100	53100	0
272	20240905	143100	169763500	53100	53100	53100	53100	61
273	20240905	143000	166524400	53100	53100	53100	53100	31
274	20240905	142900	164878300	53100	53100	53100	53100	1
275	20240905	142800	164825200	53100	53100	53100	53100	0
276	20240905	142700	164825200	53100	53100	53100	53100	15
277	20240905	142600	164028700	53100	53100	53100	53100	0
278	20240905	142500	164028700	53100	53200	53200	53100	7
279	20240905	142400	163656400	53200	53200	53200	53200	1
280	20240905	142300	163603200	53100	53100	53100	53100	50
281	20240905	142200	160948200	53100	53100	53100	53100	0
282	20240905	142100	160948200	53100	53100	53100	53100	1
283	20240905	142000	160895100	53100	53100	53100	53100	2
284	20240905	141900	160788900	53100	53000	53100	53000	70
285	20240905	141800	157078800	53100	53100	53100	53100	1
286	20240905	141700	157025700	53000	53100	53100	53000	2
287	20240905	141600	156919600	53000	53000	53000	53000	82
288	20240905	141500	152573600	53100	53100	53100	53100	0
289	20240905	141400	152573600	53100	53100	53100	53100	64
290	20240905	141300	149175200	53100	53100	53100	53100	1
291	20240905	141200	149122100	53100	53100	53100	53100	0
292	20240905	141100	149122100	53100	53100	53100	53100	50
293	20240905	141000	146467100	53100	53100	53100	53100	1
294	20240905	140900	146414000	53200	53200	53200	53200	0
295	20240905	140800	146414000	53200	53200	53200	53200	0
296	20240905	140700	146414000	53200	53200	53200	53200	0
297	20240905	140600	146414000	53200	53100	53200	53100	2
298	20240905	140500	146307700	53100	53100	53100	53100	0
299	20240905	140400	146307700	53100	53100	53100	53100	0
300	20240905	140300	146307700	53100	53100	53100	53100	0
301	20240905	140200	146307700	53100	53100	53100	53100	1
302	20240905	140100	146254600	53100	53100	53100	53100	0
303	20240905	140000	146254600	53100	53100	53100	53100	100
304	20240905	135900	140944600	53100	53100	53100	53100	0
305	20240905	135800	140944600	53100	53100	53100	53100	1
306	20240905	135700	140891500	53100	53100	53100	53100	40
307	20240905	135600	138767500	53100	53100	53100	53100	0
308	20240905	135500	138767500	53100	53100	53100	53100	0
309	20240905	135400	138767500	53100	53100	53100	53100	1
310	20240905	135300	138714400	53000	53000	53000	53000	0
311	20240905	135200	138714400	53000	53000	53000	53000	0
312	20240905	135100	138714400	53000	53000	53000	53000	1
313	20240905	135000	138661400	53000	53000	53000	53000	0
314	20240905	134900	138661400	53000	53000	53000	53000	0
315	20240905	134800	138661400	53000	53000	53000	53000	0
316	20240905	134700	138661400	53000	53000	53000	53000	1
317	20240905	134600	138608400	53000	53000	53000	53000	8
318	20240905	134500	138184400	53000	53000	53000	53000	1
319	20240905	134400	138131400	53000	53000	53000	53000	0
320	20240905	134300	138131400	53000	53000	53000	53000	0
321	20240905	134200	138131400	53000	53000	53000	53000	0
322	20240905	134100	138131400	53000	53100	53100	53000	26
323	20240905	134000	136753300	53200	53200	53200	53200	0
324	20240905	133900	136753300	53200	53200	53200	53200	0
325	20240905	133800	136753300	53200	53200	53200	53200	0
326	20240905	133700	136753300	53200	53200	53200	53200	0
327	20240905	133600	136753300	53200	53200	53200	53200	0
328	20240905	133500	136753300	53200	53200	53200	53200	0
329	20240905	133400	136753300	53200	53200	53200	53200	0
330	20240905	133300	136753300	53200	53200	53200	53200	0
331	20240905	133200	136753300	53200	53200	53200	53200	0
332	20240905	133100	136753300	53200	53200	53200	53200	0
333	20240905	133000	136753300	53200	53200	53200	53200	0
334	20240905	132900	136753300	53200	53200	53200	53200	0
335	20240905	132800	136753300	53200	53200	53200	53200	0
336	20240905	132700	136753300	53200	53200	53200	53200	12
337	20240905	132600	136114900	53100	53100	53100	53100	5
338	20240905	132500	135849400	53000	53100	53100	53000	6
339	20240905	132400	135531000	52900	52900	52900	52900	0
340	20240905	132300	135531000	52900	52900	52900	52900	7
341	20240905	132200	135160700	52900	52900	52900	52900	0
342	20240905	132100	135160700	52900	52900	52900	52900	0
343	20240905	132000	135160700	52900	53000	53000	52900	107
344	20240905	131900	129489800	53000	53000	53000	53000	9
345	20240905	131800	129012800	53000	53000	53000	53000	0
346	20240905	131700	129012800	53000	53000	53000	53000	10
347	20240905	131600	128482800	53000	53000	53000	53000	2
348	20240905	131500	128376800	53000	53000	53000	53000	2
349	20240905	131400	128270800	53100	53100	53100	53100	0
350	20240905	131300	128270800	53100	53100	53100	53100	2
351	20240905	131200	128164600	53000	53000	53000	53000	83
352	20240905	131100	123765600	52900	52900	52900	52900	6
353	20240905	131000	123448200	52900	53000	53000	52900	50
354	20240905	130900	120798300	52900	52900	52900	52900	1
355	20240905	130800	120745400	53000	53000	53000	53000	0
356	20240905	130700	120745400	53000	53000	53000	53000	0
357	20240905	130600	120745400	53000	53000	53000	53000	69
358	20240905	130500	117088400	53000	52900	53000	52900	2
359	20240905	130400	116982500	52900	52900	52900	52900	4
360	20240905	130300	116770900	53000	53000	53000	53000	0
361	20240905	130200	116770900	53000	53000	53000	53000	1
362	20240905	130100	116717900	53000	53000	53000	53000	1
363	20240905	130000	116664900	53100	53100	53100	53100	3
364	20240905	125900	116505600	52900	53000	53000	52900	260
365	20240905	125800	102726700	53000	53000	53000	53000	0
366	20240905	125700	102726700	53000	53000	53000	53000	1
367	20240905	125600	102673700	53100	53100	53100	53100	0
368	20240905	125500	102673700	53100	53100	53100	53100	0
369	20240905	125400	102673700	53100	53100	53100	53100	1
370	20240905	125300	102620600	53000	53100	53100	53000	53
371	20240905	125200	99811000	53200	53200	53200	53200	0
372	20240905	125100	99811000	53200	53200	53200	53200	0
373	20240905	125000	99811000	53200	53200	53200	53200	1
374	20240905	124900	99757800	53000	53000	53000	53000	1
375	20240905	124800	99704800	53000	53100	53100	53000	31
376	20240905	124700	98061700	53100	53100	53100	53100	0
377	20240905	124600	98061700	53100	53100	53100	53100	1
378	20240905	124500	98008600	53200	53200	53200	53200	0
379	20240905	124400	98008600	53200	53100	53200	53100	2
380	20240905	124300	97902300	53000	53000	53000	53000	0
381	20240905	124200	97902300	53000	53000	53000	53000	1
382	20240905	124100	97849300	53000	53000	53000	53000	0
383	20240905	124000	97849300	53000	53000	53000	53000	102
384	20240905	123900	92443300	53000	53000	53000	53000	140
385	20240905	123800	85023300	53000	53000	53000	53000	7
386	20240905	123700	84652300	53000	53000	53000	53000	50
387	20240905	123600	82002300	53000	53000	53000	53000	0
388	20240905	123500	82002300	53000	53000	53000	53000	0
389	20240905	123400	82002300	53000	53000	53000	53000	11
390	20240905	123300	81419300	53000	53000	53000	53000	0
391	20240905	123200	81419300	53000	53000	53000	53000	0
392	20240905	123100	81419300	53000	53000	53000	53000	0
393	20240905	123000	81419300	53000	53100	53100	53000	242
394	20240905	122900	68569200	53100	53100	53100	53100	0
395	20240905	122800	68569200	53100	53100	53100	53100	0
396	20240905	122700	68569200	53100	53200	53200	53100	299
397	20240905	122600	52663500	53300	53300	53300	53300	0
398	20240905	122500	52663500	53300	53300	53300	53300	0
399	20240905	122400	52663500	53300	53300	53300	53300	1
400	20240905	122300	52610200	53200	53200	53200	53200	1
401	20240905	122200	52557000	53300	53300	53300	53300	1
402	20240905	122100	52503700	53200	53200	53200	53200	14
403	20240905	122000	51758900	53200	53200	53200	53200	0
404	20240905	121900	51758900	53200	53200	53200	53200	1
405	20240905	121800	51705700	53200	53200	53200	53200	40
406	20240905	121700	49577700	53200	53200	53200	53200	0
407	20240905	121600	49577700	53200	53200	53200	53200	0
408	20240905	121500	49577700	53200	53200	53200	53200	1
409	20240905	121400	49524500	53200	53200	53200	53200	0
410	20240905	121300	49524500	53200	53200	53200	53200	0
411	20240905	121200	49524500	53200	53200	53200	53200	1
412	20240905	121100	49471300	53200	53200	53200	53200	1
413	20240905	121000	49418100	53200	53200	53200	53200	0
414	20240905	120900	49418100	53200	53200	53200	53200	0
415	20240905	120800	49418100	53200	53200	53200	53200	0
416	20240905	120700	49418100	53200	53200	53200	53200	1
417	20240905	120600	49364900	53300	53200	53300	53200	2
418	20240905	120500	49258400	53200	53200	53200	53200	0
419	20240905	120400	49258400	53200	53200	53200	53200	1
420	20240905	120300	49205200	53300	53300	53300	53300	1
421	20240905	120200	49151900	53300	53300	53300	53300	2
422	20240905	120100	49045300	53200	53200	53200	53200	0
423	20240905	120000	49045300	53200	53200	53200	53200	1
424	20240905	115900	48992100	53200	53200	53200	53200	0
425	20240905	115800	48992100	53200	53200	53200	53200	0
426	20240905	115700	48992100	53200	53200	53200	53200	0
427	20240905	115600	48992100	53200	53200	53200	53200	1
428	20240905	115500	48938900	53200	53200	53200	53200	0
429	20240905	115400	48938900	53200	53200	53200	53200	0
430	20240905	115300	48938900	53200	53200	53200	53200	0
431	20240905	115200	48938900	53200	53200	53200	53200	1
432	20240905	115100	48885700	53200	53200	53200	53200	0
433	20240905	115000	48885700	53200	53200	53200	53200	10
434	20240905	114900	48353700	53200	53200	53200	53200	0
435	20240905	114800	48353700	53200	53200	53200	53200	1
436	20240905	114700	48300500	53300	53300	53300	53300	3
437	20240905	114600	48140600	53200	53200	53200	53200	0
438	20240905	114500	48140600	53200	53200	53200	53200	1
439	20240905	114400	48087400	53200	53200	53200	53200	0
440	20240905	114300	48087400	53200	53200	53200	53200	0
441	20240905	114200	48087400	53200	53200	53200	53200	0
442	20240905	114100	48087400	53200	53400	53400	53200	2
443	20240905	114000	47980800	53200	53200	53200	53200	0
444	20240905	113900	47980800	53200	53200	53200	53200	0
445	20240905	113800	47980800	53200	53200	53200	53200	0
446	20240905	113700	47980800	53200	53300	53300	53200	21
447	20240905	113600	46863500	53200	53200	53200	53200	0
448	20240905	113500	46863500	53200	53200	53200	53200	0
449	20240905	113400	46863500	53200	53200	53200	53200	0
450	20240905	113300	46863500	53200	53200	53200	53200	0
451	20240905	113200	46863500	53200	53200	53200	53200	0
452	20240905	113100	46863500	53200	53400	53400	53200	31
453	20240905	113000	45213000	53400	53400	53400	53400	0
454	20240905	112900	45213000	53400	53400	53400	53400	0
455	20240905	112800	45213000	53400	53400	53400	53400	0
456	20240905	112700	45213000	53400	53400	53400	53400	4
457	20240905	112600	44999400	53400	53400	53400	53400	0
458	20240905	112500	44999400	53400	53400	53400	53400	0
459	20240905	112400	44999400	53400	53400	53400	53400	1
460	20240905	112300	44946000	53300	53300	53300	53300	0
461	20240905	112200	44946000	53300	53300	53300	53300	0
462	20240905	112100	44946000	53300	53300	53300	53300	5
463	20240905	112000	44679500	53300	53300	53300	53300	0
464	20240905	111900	44679500	53300	53300	53300	53300	0
465	20240905	111800	44679500	53300	53300	53300	53300	0
466	20240905	111700	44679500	53300	53300	53300	53300	0
467	20240905	111600	44679500	53300	53300	53300	53300	1
468	20240905	111500	44626200	53200	53200	53200	53200	0
469	20240905	111400	44626200	53200	53200	53200	53200	0
470	20240905	111300	44626200	53200	53200	53200	53200	0
471	20240905	111200	44626200	53200	53200	53200	53200	0
472	20240905	111100	44626200	53200	53200	53200	53200	0
473	20240905	111000	44626200	53200	53400	53400	53200	2
474	20240905	110900	44519600	53300	53300	53300	53300	0
475	20240905	110800	44519600	53300	53300	53300	53300	0
476	20240905	110700	44519600	53300	53300	53300	53300	52
477	20240905	110600	41748000	53300	53300	53300	53300	0
478	20240905	110500	41748000	53300	53300	53300	53300	0
479	20240905	110400	41748000	53300	53300	53300	53300	0
480	20240905	110300	41748000	53300	53300	53300	53300	13
481	20240905	110200	41055100	53400	53400	53400	53400	0
482	20240905	110100	41055100	53400	53400	53400	53400	0
483	20240905	110000	41055100	53400	53400	53400	53400	0
484	20240905	105900	41055100	53400	53400	53400	53400	0
485	20240905	105800	41055100	53400	53400	53400	53400	0
486	20240905	105700	41055100	53400	53400	53400	53400	0
487	20240905	105600	41055100	53400	53400	53400	53400	0
488	20240905	105500	41055100	53400	53400	53400	53400	0
489	20240905	105400	41055100	53400	53400	53400	53400	0
490	20240905	105300	41055100	53400	53400	53400	53400	0
491	20240905	105200	41055100	53400	53400	53400	53400	0
492	20240905	105100	41055100	53400	53400	53400	53400	0
493	20240905	105000	41055100	53400	53400	53400	53400	0
494	20240905	104900	41055100	53400	53400	53400	53400	5
495	20240905	104800	40788100	53400	53400	53400	53400	0
496	20240905	104700	40788100	53400	53400	53400	53400	6
497	20240905	104600	40467700	53400	53400	53400	53400	0
498	20240905	104500	40467700	53400	53400	53400	53400	0
499	20240905	104400	40467700	53400	53400	53400	53400	0
500	20240905	104300	40467700	53400	53400	53400	53400	0
501	20240905	104200	40467700	53400	53400	53400	53400	0
502	20240905	104100	40467700	53400	53400	53400	53400	2
503	20240905	104000	40360900	53500	53500	53500	53500	0
504	20240905	103900	40360900	53500	53500	53500	53500	0
505	20240905	103800	40360900	53500	53500	53500	53500	0
506	20240905	103700	40360900	53500	53500	53500	53500	0
507	20240905	103600	40360900	53500	53500	53500	53500	0
508	20240905	103500	40360900	53500	53500	53500	53500	0
509	20240905	103400	40360900	53500	53500	53500	53500	0
510	20240905	103300	40360900	53500	53500	53500	53500	0
511	20240905	103200	40360900	53500	53500	53500	53500	0
512	20240905	103100	40360900	53500	53500	53500	53500	0
513	20240905	103000	40360900	53500	53500	53500	53500	2
514	20240905	102900	40253900	53500	53500	53500	53500	0
515	20240905	102800	40253900	53500	53500	53500	53500	0
516	20240905	102700	40253900	53500	53500	53500	53500	0
517	20240905	102600	40253900	53500	53500	53500	53500	0
518	20240905	102500	40253900	53500	53500	53500	53500	0
519	20240905	102400	40253900	53500	53500	53500	53500	0
520	20240905	102300	40253900	53500	53500	53500	53500	0
521	20240905	102200	40253900	53500	53500	53500	53500	0
522	20240905	102100	40253900	53500	53500	53500	53500	0
523	20240905	102000	40253900	53500	53500	53500	53500	0
524	20240905	101900	40253900	53500	53500	53500	53500	0
525	20240905	101800	40253900	53500	53500	53500	53500	0
526	20240905	101700	40253900	53500	53500	53500	53500	0
527	20240905	101600	40253900	53500	53500	53500	53500	1
528	20240905	101500	40200400	53400	53400	53400	53400	10
529	20240905	101400	39666400	53600	53600	53600	53600	0
530	20240905	101300	39666400	53600	53600	53600	53600	0
531	20240905	101200	39666400	53600	53600	53600	53600	0
532	20240905	101100	39666400	53600	53600	53600	53600	0
533	20240905	101000	39666400	53600	53500	53600	53500	10
534	20240905	100900	39131000	53500	53500	53500	53500	0
535	20240905	100800	39131000	53500	53500	53500	53500	1
536	20240905	100700	39077500	53500	53500	53500	53500	0
537	20240905	100600	39077500	53500	53500	53500	53500	1
538	20240905	100500	39024000	53500	53500	53500	53500	0
539	20240905	100400	39024000	53500	53500	53500	53500	0
540	20240905	100300	39024000	53500	53500	53500	53500	0
541	20240905	100200	39024000	53500	53500	53500	53500	0
542	20240905	100100	39024000	53500	53500	53500	53500	0
543	20240905	100000	39024000	53500	53500	53500	53500	0
544	20240905	095900	39024000	53500	53500	53500	53500	0
545	20240905	095800	39024000	53500	53500	53500	53500	0
546	20240905	095700	39024000	53500	53500	53500	53500	2
547	20240905	095600	38917000	53400	53400	53400	53400	0
548	20240905	095500	38917000	53400	53400	53400	53400	0
549	20240905	095400	38917000	53400	53400	53400	53400	0
550	20240905	095300	38917000	53400	53400	53400	53400	0
551	20240905	095200	38917000	53400	53400	53400	53400	1
552	20240905	095100	38863600	53600	53400	53600	53100	507
553	20240905	095000	11902000	53600	53600	53600	53600	0
554	20240905	094900	11902000	53600	53600	53600	53600	0
555	20240905	094800	11902000	53600	53600	53600	53600	2
556	20240905	094700	11794800	53400	53400	53400	53400	36
557	20240905	094600	9872400	53600	53600	53600	53600	0
558	20240905	094500	9872400	53600	53600	53600	53600	4
559	20240905	094400	9658000	53600	53600	53600	53600	0
560	20240905	094300	9658000	53600	53600	53600	53600	0
561	20240905	094200	9658000	53600	53600	53600	53600	0
562	20240905	094100	9658000	53600	53600	53600	53600	0
563	20240905	094000	9658000	53600	53600	53600	53600	0
564	20240905	093900	9658000	53600	53600	53600	53600	0
565	20240905	093800	9658000	53600	53600	53600	53600	0
566	20240905	093700	9658000	53600	53600	53600	53600	0
567	20240905	093600	9658000	53600	53600	53600	53600	0
568	20240905	093500	9658000	53600	53500	53600	53500	50
569	20240905	093400	6980900	53600	53600	53600	53600	0
570	20240905	093300	6980900	53600	53600	53600	53600	0
571	20240905	093200	6980900	53600	53600	53600	53600	0
572	20240905	093100	6980900	53600	53600	53600	53600	1
573	20240905	093000	6927300	53500	53600	53600	53500	2
574	20240905	092900	6820200	53400	53400	53400	53400	0
575	20240905	092800	6820200	53400	53400	53400	53400	17
576	20240905	092700	5912400	53700	53700	53700	53700	0
577	20240905	092600	5912400	53700	53700	53700	53700	0
578	20240905	092500	5912400	53700	53700	53700	53700	0
579	20240905	092400	5912400	53700	53700	53700	53700	0
580	20240905	092300	5912400	53700	53700	53700	53700	0
581	20240905	092200	5912400	53700	53700	53700	53700	0
582	20240905	092100	5912400	53700	53700	53700	53700	0
583	20240905	092000	5912400	53700	53700	53700	53700	0
584	20240905	091900	5912400	53700	53700	53700	53700	0
585	20240905	091800	5912400	53700	53700	53700	53700	0
586	20240905	091700	5912400	53700	53700	53700	53700	0
587	20240905	091600	5912400	53700	53700	53700	53700	0
588	20240905	091500	5912400	53700	53700	53700	53700	0
589	20240905	091400	5912400	53700	53700	53700	53700	5
590	20240905	091300	5643900	53700	53700	53700	53700	0
591	20240905	091200	5643900	53700	53700	53700	53700	0
592	20240905	091100	5643900	53700	53700	53700	53700	0
593	20240905	091000	5643900	53700	53700	53700	53700	1
594	20240905	090900	5590200	53700	53700	53700	53700	0
595	20240905	090800	5590200	53700	53700	53700	53700	0
596	20240905	090700	5590200	53700	53700	53700	53700	0
597	20240905	090600	5590200	53700	53700	53700	53700	0
598	20240905	090500	5590200	53700	53700	53700	53700	0
599	20240905	090400	5590200	53700	53700	53700	53700	0
600	20240905	090300	5590200	53700	53400	53700	53400	9
601	20240905	090200	5107200	53200	53200	53200	53200	0
602	20240905	090100	5107200	53200	53200	53200	53200	0
603	20240905	090000	5107200	53200	53200	53200	53200	96