KissMeData/001630/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	183500	230342200	59300	59300	59300	59300	344
3	20240913	183400	230342200	59300	59300	59300	59300	0
4	20240913	183300	230342200	59300	59300	59300	59300	0
5	20240913	183200	230342200	59300	59300	59300	59300	0
6	20240913	183100	230342200	59300	59300	59300	59300	0
7	20240913	183000	230342200	59300	59300	59300	59300	0
8	20240913	182900	230342200	59300	59300	59300	59300	0
9	20240913	182800	230342200	59300	59300	59300	59300	0
10	20240913	182700	230342200	59300	59300	59300	59300	0
11	20240913	182600	230342200	59300	59300	59300	59300	0
12	20240913	182500	230342200	59300	59300	59300	59300	0
13	20240913	182400	230342200	59300	59300	59300	59300	0
14	20240913	182300	230342200	59300	59300	59300	59300	0
15	20240913	182200	230342200	59300	59300	59300	59300	0
16	20240913	182100	230342200	59300	59300	59300	59300	0
17	20240913	182000	230342200	59300	59300	59300	59300	0
18	20240913	181900	230342200	59300	59300	59300	59300	0
19	20240913	181800	230342200	59300	59300	59300	59300	0
20	20240913	181700	230342200	59300	59300	59300	59300	0
21	20240913	181600	230342200	59300	59300	59300	59300	0
22	20240913	181500	230342200	59300	59300	59300	59300	0
23	20240913	181400	230342200	59300	59300	59300	59300	0
24	20240913	181300	230342200	59300	59300	59300	59300	0
25	20240913	181200	230342200	59300	59300	59300	59300	0
26	20240913	181100	230342200	59300	59300	59300	59300	0
27	20240913	181000	230342200	59300	59300	59300	59300	0
28	20240913	180900	230342200	59300	59300	59300	59300	0
29	20240913	180800	230342200	59300	59300	59300	59300	0
30	20240913	180700	230342200	59300	59300	59300	59300	0
31	20240913	180600	230342200	59300	59300	59300	59300	0
32	20240913	180500	230342200	59300	59300	59300	59300	344
33	20240913	180400	230342200	59300	59300	59300	59300	0
34	20240913	180300	230342200	59300	59300	59300	59300	0
35	20240913	180200	230342200	59300	59300	59300	59300	0
36	20240913	180100	230342200	59300	59300	59300	59300	0
37	20240913	180000	230342200	59300	59300	59300	59300	0
38	20240913	175900	230342200	59300	59300	59300	59300	0
39	20240913	175800	230342200	59300	59300	59300	59300	0
40	20240913	175700	230342200	59300	59300	59300	59300	0
41	20240913	175600	230342200	59300	59300	59300	59300	0
42	20240913	175500	230342200	59300	59300	59300	59300	0
43	20240913	175400	230342200	59300	59300	59300	59300	0
44	20240913	175300	230342200	59300	59300	59300	59300	0
45	20240913	175200	230342200	59300	59300	59300	59300	0
46	20240913	175100	230342200	59300	59300	59300	59300	0
47	20240913	175000	230342200	59300	59300	59300	59300	0
48	20240913	174900	230342200	59300	59300	59300	59300	0
49	20240913	174800	230342200	59300	59300	59300	59300	0
50	20240913	174700	230342200	59300	59300	59300	59300	0
51	20240913	174600	230342200	59300	59300	59300	59300	0
52	20240913	174500	230342200	59300	59300	59300	59300	0
53	20240913	174400	230342200	59300	59300	59300	59300	0
54	20240913	174300	230342200	59300	59300	59300	59300	0
55	20240913	174200	230342200	59300	59300	59300	59300	0
56	20240913	174100	230342200	59300	59300	59300	59300	0
57	20240913	174000	230342200	59300	59300	59300	59300	0
58	20240913	173900	230342200	59300	59300	59300	59300	0
59	20240913	173800	230342200	59300	59300	59300	59300	0
60	20240913	173700	230342200	59300	59300	59300	59300	0
61	20240913	173600	230342200	59300	59300	59300	59300	0
62	20240913	173500	230342200	59300	59300	59300	59300	344
63	20240913	173400	230342200	59300	59300	59300	59300	0
64	20240913	173300	230342200	59300	59300	59300	59300	0
65	20240913	173200	230342200	59300	59300	59300	59300	0
66	20240913	173100	230342200	59300	59300	59300	59300	0
67	20240913	173000	230342200	59300	59300	59300	59300	0
68	20240913	172900	230342200	59300	59300	59300	59300	0
69	20240913	172800	230342200	59300	59300	59300	59300	0
70	20240913	172700	230342200	59300	59300	59300	59300	0
71	20240913	172600	230342200	59300	59300	59300	59300	0
72	20240913	172500	230342200	59300	59300	59300	59300	0
73	20240913	172400	230342200	59300	59300	59300	59300	0
74	20240913	172300	230342200	59300	59300	59300	59300	0
75	20240913	172200	230342200	59300	59300	59300	59300	0
76	20240913	172100	230342200	59300	59300	59300	59300	0
77	20240913	172000	230342200	59300	59300	59300	59300	0
78	20240913	171900	230342200	59300	59300	59300	59300	0
79	20240913	171800	230342200	59300	59300	59300	59300	0
80	20240913	171700	230342200	59300	59300	59300	59300	0
81	20240913	171600	230342200	59300	59300	59300	59300	0
82	20240913	171500	230342200	59300	59300	59300	59300	0
83	20240913	171400	230342200	59300	59300	59300	59300	0
84	20240913	171300	230342200	59300	59300	59300	59300	0
85	20240913	171200	230342200	59300	59300	59300	59300	0
86	20240913	171100	230342200	59300	59300	59300	59300	0
87	20240913	171000	230342200	59300	59300	59300	59300	0
88	20240913	170900	230342200	59300	59300	59300	59300	0
89	20240913	170800	230342200	59300	59300	59300	59300	0
90	20240913	170700	230342200	59300	59300	59300	59300	0
91	20240913	170600	230342200	59300	59300	59300	59300	0
92	20240913	170500	230342200	59300	59300	59300	59300	344
93	20240913	170400	230342200	59300	59300	59300	59300	0
94	20240913	170300	230342200	59300	59300	59300	59300	0
95	20240913	170200	230342200	59300	59300	59300	59300	0
96	20240913	170100	230342200	59300	59300	59300	59300	0
97	20240913	170000	230342200	59300	59300	59300	59300	0
98	20240913	165900	230342200	59300	59300	59300	59300	0
99	20240913	165800	230342200	59300	59300	59300	59300	0
100	20240913	165700	230342200	59300	59300	59300	59300	0
101	20240913	165600	230342200	59300	59300	59300	59300	0
102	20240913	165500	230342200	59300	59300	59300	59300	0
103	20240913	165400	230342200	59300	59300	59300	59300	0
104	20240913	165300	230342200	59300	59300	59300	59300	0
105	20240913	165200	230342200	59300	59300	59300	59300	0
106	20240913	165100	230342200	59300	59300	59300	59300	0
107	20240913	165000	230342200	59300	59300	59300	59300	0
108	20240913	164900	230342200	59300	59300	59300	59300	0
109	20240913	164800	230342200	59300	59300	59300	59300	0
110	20240913	164700	230342200	59300	59300	59300	59300	0
111	20240913	164600	230342200	59300	59300	59300	59300	0
112	20240913	164500	230342200	59300	59300	59300	59300	0
113	20240913	164400	230342200	59300	59300	59300	59300	0
114	20240913	164300	230342200	59300	59300	59300	59300	0
115	20240913	164200	230342200	59300	59300	59300	59300	0
116	20240913	164100	230342200	59300	59300	59300	59300	0
117	20240913	164000	230342200	59300	59300	59300	59300	0
118	20240913	163900	230342200	59300	59300	59300	59300	0
119	20240913	163800	230342200	59300	59300	59300	59300	0
120	20240913	163700	230342200	59300	59300	59300	59300	0
121	20240913	163600	230342200	59300	59300	59300	59300	0
122	20240913	163500	230342200	59300	59300	59300	59300	344
123	20240913	163400	230342200	59300	59300	59300	59300	0
124	20240913	163300	230342200	59300	59300	59300	59300	0
125	20240913	163200	230342200	59300	59300	59300	59300	0
126	20240913	163100	230342200	59300	59300	59300	59300	0
127	20240913	163000	230342200	59300	59300	59300	59300	0
128	20240913	162900	230342200	59300	59300	59300	59300	0
129	20240913	162800	230342200	59300	59300	59300	59300	0
130	20240913	162700	230342200	59300	59300	59300	59300	0
131	20240913	162600	230342200	59300	59300	59300	59300	0
132	20240913	162500	230342200	59300	59300	59300	59300	0
133	20240913	162400	230342200	59300	59300	59300	59300	0
134	20240913	162300	230342200	59300	59300	59300	59300	0
135	20240913	162200	230342200	59300	59300	59300	59300	0
136	20240913	162100	230342200	59300	59300	59300	59300	0
137	20240913	162000	230342200	59300	59300	59300	59300	0
138	20240913	161900	230342200	59300	59300	59300	59300	0
139	20240913	161800	230342200	59300	59300	59300	59300	0
140	20240913	161700	230342200	59300	59300	59300	59300	0
141	20240913	161600	230342200	59300	59300	59300	59300	0
142	20240913	161500	230342200	59300	59300	59300	59300	0
143	20240913	161400	230342200	59300	59300	59300	59300	0
144	20240913	161300	230342200	59300	59300	59300	59300	0
145	20240913	161200	230342200	59300	59300	59300	59300	0
146	20240913	161100	230342200	59300	59300	59300	59300	0
147	20240913	161000	230342200	59300	59300	59300	59300	0
148	20240913	160900	230342200	59300	59300	59300	59300	0
149	20240913	160800	230342200	59300	59300	59300	59300	0
150	20240913	160700	230342200	59300	59300	59300	59300	0
151	20240913	160600	230342200	59300	59300	59300	59300	0
152	20240913	160500	230342200	59300	59300	59300	59300	344
153	20240913	160400	230342200	59300	59300	59300	59300	0
154	20240913	160300	230342200	59300	59300	59300	59300	0
155	20240913	160200	230342200	59300	59300	59300	59300	0
156	20240913	160100	230342200	59300	59300	59300	59300	0
157	20240913	160000	230342200	59300	59300	59300	59300	0
158	20240913	155900	230342200	59300	59300	59300	59300	0
159	20240913	155800	230342200	59300	59300	59300	59300	0
160	20240913	155700	230342200	59300	59300	59300	59300	0
161	20240913	155600	230342200	59300	59300	59300	59300	0
162	20240913	155500	230342200	59300	59300	59300	59300	0
163	20240913	155400	230342200	59300	59300	59300	59300	0
164	20240913	155300	230342200	59300	59300	59300	59300	0
165	20240913	155200	230342200	59300	59300	59300	59300	0
166	20240913	155100	230342200	59300	59300	59300	59300	0
167	20240913	155000	230342200	59300	59300	59300	59300	0
168	20240913	154900	230342200	59300	59300	59300	59300	0
169	20240913	154800	230342200	59300	59300	59300	59300	0
170	20240913	154700	230342200	59300	59300	59300	59300	0
171	20240913	154600	230342200	59300	59300	59300	59300	0
172	20240913	154500	230342200	59300	59300	59300	59300	0
173	20240913	154400	230342200	59300	59300	59300	59300	0
174	20240913	154300	230342200	59300	59300	59300	59300	0
175	20240913	154200	230342200	59300	59300	59300	59300	0
176	20240913	154100	230342200	59300	59300	59300	59300	0
177	20240913	154000	230342200	59300	59300	59300	59300	0
178	20240913	153900	230342200	59300	59300	59300	59300	0
179	20240913	153800	230342200	59300	59300	59300	59300	0
180	20240913	153700	230342200	59300	59300	59300	59300	0
181	20240913	153600	230342200	59300	59300	59300	59300	0
182	20240913	153500	230342200	59300	59300	59300	59300	344
183	20240913	153400	230342200	59300	59300	59300	59300	0
184	20240913	153300	230342200	59300	59300	59300	59300	0
185	20240913	153200	230342200	59300	59300	59300	59300	0
186	20240913	153100	230342200	59300	59300	59300	59300	0
187	20240913	153000	230342200	59300	59300	59300	59300	344
188	20240913	152900	209943000	58700	58700	58700	58700	0
189	20240913	152800	209943000	58700	58700	58700	58700	0
190	20240913	152700	209943000	58700	58700	58700	58700	0
191	20240913	152600	209943000	58700	58700	58700	58700	0
192	20240913	152500	209943000	58700	58700	58700	58700	0
193	20240913	152400	209943000	58700	58700	58700	58700	0
194	20240913	152300	209943000	58700	58700	58700	58700	0
195	20240913	152200	209943000	58700	58700	58700	58700	0
196	20240913	152100	209943000	58700	58700	58700	58700	0
197	20240913	152000	209943000	58700	58700	58700	58700	0
198	20240913	151900	209943000	58700	58700	58700	58700	0
199	20240913	151800	209943000	58700	59300	59300	58700	107
200	20240913	151700	203651000	59300	59200	59300	59200	84
201	20240913	151600	198673800	59200	59100	59200	59100	82
202	20240913	151500	193819700	59100	59100	59100	59100	25
203	20240913	151400	192342200	59100	59200	59200	59100	27
204	20240913	151300	190746100	59200	59100	59200	59000	69
205	20240913	151200	186665700	59100	59000	59200	59000	176
206	20240913	151100	176253100	59100	59100	59100	59100	44
207	20240913	151000	173652700	58800	59100	59200	58800	286
208	20240913	150900	156765100	59100	59000	59100	59000	207
209	20240913	150800	144540500	58900	58700	58900	58700	160
210	20240913	150700	135126300	58500	58400	58800	58400	305
211	20240913	150600	117259400	58300	58300	58300	58200	81
212	20240913	150500	112539100	58200	58200	58200	58200	150
213	20240913	150400	103809100	58200	57900	58200	57900	47
214	20240913	150300	101079400	57900	57900	57900	57900	18
215	20240913	150200	100037200	57800	57800	57800	57800	5
216	20240913	150100	99748200	57800	57800	57800	57800	20
217	20240913	150000	98592200	57700	57700	57700	57700	1
218	20240913	145900	98534500	57700	57700	57700	57700	0
219	20240913	145800	98534500	57700	57700	57700	57700	35
220	20240913	145700	96515000	57800	57800	57800	57800	18
221	20240913	145600	95474600	57700	57700	57700	57700	2
222	20240913	145500	95359200	57700	57700	57700	57700	0
223	20240913	145400	95359200	57700	57700	57700	57700	0
224	20240913	145300	95359200	57700	57800	57800	57700	41
225	20240913	145200	92991600	58000	58100	58100	58000	42
226	20240913	145100	90553800	58000	58000	58000	58000	19
227	20240913	145000	89451800	58000	58000	58000	58000	17
228	20240913	144900	88465800	58000	58000	58000	58000	0
229	20240913	144800	88465800	58000	57900	58000	57900	41
230	20240913	144700	86090000	57900	58000	58000	57900	25
231	20240913	144600	84640600	57900	57900	57900	57900	5
232	20240913	144500	84351100	57900	57900	57900	57900	18
233	20240913	144400	83308900	57900	57900	57900	57900	0
234	20240913	144300	83308900	57900	57900	57900	57900	0
235	20240913	144200	83308900	57900	57900	57900	57900	3
236	20240913	144100	83135200	57900	57900	57900	57900	72
237	20240913	144000	78966400	57900	57900	57900	57900	17
238	20240913	143900	77982100	57800	57800	57800	57800	1
239	20240913	143800	77924300	57600	57600	57600	57600	0
240	20240913	143700	77924300	57600	57600	57600	57600	1
241	20240913	143600	77866700	57800	57900	57900	57800	59
242	20240913	143500	74456000	57800	57800	57800	57800	1
243	20240913	143400	74398200	57800	57800	57800	57800	0
244	20240913	143300	74398200	57800	57800	57800	57800	57
245	20240913	143200	71103600	57800	57800	57800	57800	2
246	20240913	143100	70988000	57800	57800	57800	57800	8
247	20240913	143000	70525600	57800	57800	57800	57800	17
248	20240913	142900	69543000	57700	57700	57700	57700	8
249	20240913	142800	69081400	57700	57700	57700	57700	18
250	20240913	142700	68042800	57600	57700	57700	57600	16
251	20240913	142600	67121100	57500	57500	57500	57500	3
252	20240913	142500	66948600	57400	57400	57400	57400	1
253	20240913	142400	66891200	57600	57600	57600	57600	0
254	20240913	142300	66891200	57600	57600	57600	57600	49
255	20240913	142200	64068800	57500	57600	57600	57500	26
256	20240913	142100	62571700	57400	57400	57400	57400	0
257	20240913	142000	62571700	57400	57400	57400	57400	0
258	20240913	141900	62571700	57400	57400	57400	57400	0
259	20240913	141800	62571700	57400	57700	57700	57400	143
260	20240913	141700	54322100	57500	57500	57500	57500	9
261	20240913	141600	53804600	57500	57500	57500	57500	18
262	20240913	141500	52769600	57500	57500	57500	57500	3
263	20240913	141400	52597100	57400	57300	57400	57300	8
264	20240913	141300	52138200	57400	57400	57400	57400	146
265	20240913	141200	43757800	57400	57400	57400	57400	17
266	20240913	141100	42782000	57300	57300	57300	57300	3
267	20240913	141000	42610100	57300	57300	57300	57300	19
268	20240913	140900	41521400	57300	57300	57300	57300	0
269	20240913	140800	41521400	57300	57300	57300	57300	20
270	20240913	140700	40375400	57300	57300	57300	57300	20
271	20240913	140600	39229400	57200	57200	57200	57200	23
272	20240913	140500	37913800	57000	57000	57000	57000	0
273	20240913	140400	37913800	57000	57000	57000	57000	0
274	20240913	140300	37913800	57000	57000	57000	57000	25
275	20240913	140200	36488800	57000	57000	57000	57000	19
276	20240913	140100	35405800	57000	57000	57000	57000	17
277	20240913	140000	34436800	57000	57000	57000	57000	20
278	20240913	135900	33296800	57000	57000	57000	57000	17
279	20240913	135800	32327800	56900	56900	56900	56900	0
280	20240913	135700	32327800	56900	56900	56900	56900	6
281	20240913	135600	31986400	56900	56900	56900	56900	17
282	20240913	135500	31019100	56900	56800	56900	56800	2
283	20240913	135400	30905400	56900	56900	56900	56900	2
284	20240913	135300	30791600	56900	56900	56900	56900	0
285	20240913	135200	30791600	56900	56900	56900	56900	4
286	20240913	135100	30564000	56900	56900	56900	56900	7
287	20240913	135000	30165700	56900	56900	56900	56900	14
288	20240913	134900	29369100	56900	56900	56900	56900	16
289	20240913	134800	28458700	56900	56900	56900	56900	0
290	20240913	134700	28458700	56900	56900	56900	56900	0
291	20240913	134600	28458700	56900	56900	56900	56900	0
292	20240913	134500	28458700	56900	57000	57000	56900	52
293	20240913	134400	25498200	57000	57000	57000	57000	8
294	20240913	134300	25042200	57000	57000	57000	57000	17
295	20240913	134200	24073200	57000	57000	57000	57000	17
296	20240913	134100	23104200	56900	56900	56900	56900	0
297	20240913	134000	23104200	56900	56900	56900	56900	13
298	20240913	133900	22364500	56800	56800	56800	56800	1
299	20240913	133800	22307700	56800	56800	56800	56800	49
300	20240913	133700	19524500	56900	56900	56900	56900	140
301	20240913	133600	11558500	56800	56800	56800	56800	0
302	20240913	133500	11558500	56800	56800	56800	56800	0
303	20240913	133400	11558500	56800	56700	56800	56700	58
304	20240913	133300	8265300	56700	56700	56700	56700	0
305	20240913	133200	8265300	56700	56700	56700	56700	17
306	20240913	133100	7301400	56700	56700	56700	56700	0
307	20240913	133000	7301400	56700	56700	56700	56700	0
308	20240913	132900	7301400	56700	56700	56700	56700	0
309	20240913	132800	7301400	56700	56700	56700	56700	10
310	20240913	132700	6734400	56700	56700	56700	56700	0
311	20240913	132600	6734400	56700	56700	56700	56700	0
312	20240913	132500	6734400	56700	56700	56700	56700	0
313	20240913	132400	6734400	56700	56700	56700	56700	9
314	20240913	132300	6224100	56700	56700	56700	56700	0
315	20240913	132200	6224100	56700	56700	56700	56700	0
316	20240913	132100	6224100	56700	56700	56700	56700	0
317	20240913	132000	6224100	56700	56700	56700	56700	0
318	20240913	131900	6224100	56700	56700	56700	56700	0
319	20240913	131800	6224100	56700	56700	56700	56700	2
320	20240913	131700	6110700	56700	56700	56700	56700	0
321	20240913	131600	6110700	56700	56700	56700	56700	1
322	20240913	131500	6054000	56600	56600	56600	56600	0
323	20240913	131400	6054000	56600	56600	56600	56600	0
324	20240913	131300	6054000	56600	56600	56600	56600	0
325	20240913	131200	6054000	56600	56600	56600	56600	0
326	20240913	131100	6054000	56600	56600	56600	56600	0
327	20240913	131000	6054000	56600	56600	56600	56600	0
328	20240913	130900	6054000	56600	56600	56600	56600	0
329	20240913	130800	6054000	56600	56600	56600	56600	0
330	20240913	130700	6054000	56600	56600	56600	56600	0
331	20240913	130600	6054000	56600	56600	56600	56600	0
332	20240913	130500	6054000	56600	56600	56600	56600	0
333	20240913	130400	6054000	56600	56600	56600	56600	0
334	20240913	130300	6054000	56600	56600	56600	56600	0
335	20240913	130200	6054000	56600	56600	56600	56600	0
336	20240913	130100	6054000	56600	56600	56600	56600	0
337	20240913	130000	6054000	56600	56600	56600	56600	0
338	20240913	125900	6054000	56600	56600	56600	56600	0
339	20240913	125800	6054000	56600	56600	56600	56600	0
340	20240913	125700	6054000	56600	56600	56600	56600	0
341	20240913	125600	6054000	56600	56600	56600	56600	20
342	20240913	125500	4922000	56600	56600	56600	56600	0
343	20240913	125400	4922000	56600	56600	56600	56600	0
344	20240913	125300	4922000	56600	56500	56600	56500	2
345	20240913	125200	4808900	56300	56300	56300	56300	0
346	20240913	125100	4808900	56300	56300	56300	56300	0
347	20240913	125000	4808900	56300	56300	56300	56300	1
348	20240913	124900	4752600	56300	56300	56300	56300	1
349	20240913	124800	4696300	56600	56600	56600	56600	0
350	20240913	124700	4696300	56600	56600	56600	56600	0
351	20240913	124600	4696300	56600	56600	56600	56600	0
352	20240913	124500	4696300	56600	56600	56600	56600	0
353	20240913	124400	4696300	56600	56600	56600	56600	0
354	20240913	124300	4696300	56600	56600	56600	56600	0
355	20240913	124200	4696300	56600	56600	56600	56600	0
356	20240913	124100	4696300	56600	56600	56600	56600	0
357	20240913	124000	4696300	56600	56600	56600	56600	1
358	20240913	123900	4639700	56300	56300	56300	56300	0
359	20240913	123800	4639700	56300	56300	56300	56300	0
360	20240913	123700	4639700	56300	56300	56300	56300	0
361	20240913	123600	4639700	56300	56300	56300	56300	0
362	20240913	123500	4639700	56300	56300	56300	56300	0
363	20240913	123400	4639700	56300	56300	56300	56300	0
364	20240913	123300	4639700	56300	56300	56300	56300	0
365	20240913	123200	4639700	56300	56300	56300	56300	0
366	20240913	123100	4639700	56300	56300	56300	56300	0
367	20240913	123000	4639700	56300	56300	56300	56300	0
368	20240913	122900	4639700	56300	56300	56300	56300	0
369	20240913	122800	4639700	56300	56300	56300	56300	0
370	20240913	122700	4639700	56300	56300	56300	56300	0
371	20240913	122600	4639700	56300	56300	56300	56300	0
372	20240913	122500	4639700	56300	56300	56300	56300	0
373	20240913	122400	4639700	56300	56300	56300	56300	0
374	20240913	122300	4639700	56300	56300	56300	56300	0
375	20240913	122200	4639700	56300	56300	56300	56300	0
376	20240913	122100	4639700	56300	56300	56300	56300	0
377	20240913	122000	4639700	56300	56300	56300	56300	0
378	20240913	121900	4639700	56300	56300	56300	56300	0
379	20240913	121800	4639700	56300	56300	56300	56300	0
380	20240913	121700	4639700	56300	56300	56300	56300	0
381	20240913	121600	4639700	56300	56300	56300	56300	0
382	20240913	121500	4639700	56300	56300	56300	56300	0
383	20240913	121400	4639700	56300	56300	56300	56300	0
384	20240913	121300	4639700	56300	56300	56300	56300	0
385	20240913	121200	4639700	56300	56300	56300	56300	0
386	20240913	121100	4639700	56300	56300	56300	56300	0
387	20240913	121000	4639700	56300	56300	56300	56300	0
388	20240913	120900	4639700	56300	56300	56300	56300	0
389	20240913	120800	4639700	56300	56300	56300	56300	0
390	20240913	120700	4639700	56300	56300	56300	56300	0
391	20240913	120600	4639700	56300	56300	56300	56300	0
392	20240913	120500	4639700	56300	56300	56300	56300	0
393	20240913	120400	4639700	56300	56300	56300	56300	0
394	20240913	120300	4639700	56300	56300	56300	56300	0
395	20240913	120200	4639700	56300	56300	56300	56300	0
396	20240913	120100	4639700	56300	56300	56300	56300	0
397	20240913	120000	4639700	56300	56300	56300	56300	0
398	20240913	115900	4639700	56300	56300	56300	56300	0
399	20240913	115800	4639700	56300	56300	56300	56300	0
400	20240913	115700	4639700	56300	56300	56300	56300	0
401	20240913	115600	4639700	56300	56300	56300	56300	0
402	20240913	115500	4639700	56300	56300	56300	56300	1
403	20240913	115400	4583400	56600	56600	56600	56600	0
404	20240913	115300	4583400	56600	56600	56600	56600	0
405	20240913	115200	4583400	56600	56600	56600	56600	0
406	20240913	115100	4583400	56600	56600	56600	56600	0
407	20240913	115000	4583400	56600	56600	56600	56600	0
408	20240913	114900	4583400	56600	56600	56600	56600	0
409	20240913	114800	4583400	56600	56600	56600	56600	0
410	20240913	114700	4583400	56600	56600	56600	56600	0
411	20240913	114600	4583400	56600	56600	56600	56600	0
412	20240913	114500	4583400	56600	56600	56600	56600	0
413	20240913	114400	4583400	56600	56600	56600	56600	0
414	20240913	114300	4583400	56600	56600	56600	56600	0
415	20240913	114200	4583400	56600	56600	56600	56600	0
416	20240913	114100	4583400	56600	56600	56600	56600	1
417	20240913	114000	4526800	56700	56700	56700	56700	0
418	20240913	113900	4526800	56700	56700	56700	56700	0
419	20240913	113800	4526800	56700	56700	56700	56700	0
420	20240913	113700	4526800	56700	56700	56700	56700	0
421	20240913	113600	4526800	56700	56700	56700	56700	0
422	20240913	113500	4526800	56700	56700	56700	56700	0
423	20240913	113400	4526800	56700	56700	56700	56700	0
424	20240913	113300	4526800	56700	56700	56700	56700	0
425	20240913	113200	4526800	56700	56700	56700	56700	0
426	20240913	113100	4526800	56700	56700	56700	56700	0
427	20240913	113000	4526800	56700	56700	56700	56700	0
428	20240913	112900	4526800	56700	56700	56700	56700	0
429	20240913	112800	4526800	56700	56700	56700	56700	0
430	20240913	112700	4526800	56700	56700	56700	56700	0
431	20240913	112600	4526800	56700	56400	56700	56400	10
432	20240913	112500	3961100	56400	56400	56400	56400	0
433	20240913	112400	3961100	56400	56400	56400	56400	0
434	20240913	112300	3961100	56400	56400	56400	56400	0
435	20240913	112200	3961100	56400	56400	56400	56400	0
436	20240913	112100	3961100	56400	56400	56400	56400	0
437	20240913	112000	3961100	56400	56400	56400	56400	0
438	20240913	111900	3961100	56400	56400	56400	56400	0
439	20240913	111800	3961100	56400	56400	56400	56400	0
440	20240913	111700	3961100	56400	56400	56400	56400	0
441	20240913	111600	3961100	56400	56400	56400	56400	1
442	20240913	111500	3904700	56200	56200	56200	56200	0
443	20240913	111400	3904700	56200	56200	56200	56200	0
444	20240913	111300	3904700	56200	56200	56200	56200	0
445	20240913	111200	3904700	56200	56200	56200	56200	4
446	20240913	111100	3679900	56200	56200	56200	56200	0
447	20240913	111000	3679900	56200	56200	56200	56200	1
448	20240913	110900	3623700	56200	56200	56200	56200	0
449	20240913	110800	3623700	56200	56200	56200	56200	0
450	20240913	110700	3623700	56200	56200	56200	56200	0
451	20240913	110600	3623700	56200	56200	56200	56200	0
452	20240913	110500	3623700	56200	56200	56200	56200	0
453	20240913	110400	3623700	56200	56200	56200	56200	0
454	20240913	110300	3623700	56200	56200	56200	56200	0
455	20240913	110200	3623700	56200	56200	56200	56200	0
456	20240913	110100	3623700	56200	56200	56200	56200	1
457	20240913	110000	3567500	56200	56200	56200	56200	0
458	20240913	105900	3567500	56200	56200	56200	56200	0
459	20240913	105800	3567500	56200	56200	56200	56200	0
460	20240913	105700	3567500	56200	56200	56200	56200	0
461	20240913	105600	3567500	56200	56200	56200	56200	0
462	20240913	105500	3567500	56200	56200	56200	56200	1
463	20240913	105400	3511300	56200	56200	56200	56200	0
464	20240913	105300	3511300	56200	56200	56200	56200	0
465	20240913	105200	3511300	56200	56200	56200	56200	0
466	20240913	105100	3511300	56200	56200	56200	56200	0
467	20240913	105000	3511300	56200	56200	56200	56200	1
468	20240913	104900	3455100	56300	56300	56300	56300	0
469	20240913	104800	3455100	56300	56300	56300	56300	0
470	20240913	104700	3455100	56300	56300	56300	56300	0
471	20240913	104600	3455100	56300	56300	56300	56300	1
472	20240913	104500	3398800	56400	56400	56400	56400	0
473	20240913	104400	3398800	56400	56400	56400	56400	0
474	20240913	104300	3398800	56400	56400	56400	56400	3
475	20240913	104200	3229600	56400	56400	56400	56400	0
476	20240913	104100	3229600	56400	56400	56400	56400	0
477	20240913	104000	3229600	56400	56400	56400	56400	0
478	20240913	103900	3229600	56400	56400	56400	56400	0
479	20240913	103800	3229600	56400	56400	56400	56400	0
480	20240913	103700	3229600	56400	56400	56400	56400	0
481	20240913	103600	3229600	56400	56400	56400	56400	0
482	20240913	103500	3229600	56400	56400	56400	56400	0
483	20240913	103400	3229600	56400	56400	56400	56400	0
484	20240913	103300	3229600	56400	56400	56400	56400	0
485	20240913	103200	3229600	56400	56400	56400	56400	0
486	20240913	103100	3229600	56400	56400	56400	56400	0
487	20240913	103000	3229600	56400	56400	56400	56400	0
488	20240913	102900	3229600	56400	56400	56400	56400	0
489	20240913	102800	3229600	56400	56400	56400	56400	0
490	20240913	102700	3229600	56400	56400	56400	56400	0
491	20240913	102600	3229600	56400	56400	56400	56400	0
492	20240913	102500	3229600	56400	56400	56400	56400	0
493	20240913	102400	3229600	56400	56400	56400	56400	0
494	20240913	102300	3229600	56400	56400	56400	56400	0
495	20240913	102200	3229600	56400	56400	56400	56400	0
496	20240913	102100	3229600	56400	56400	56400	56400	0
497	20240913	102000	3229600	56400	56400	56400	56400	0
498	20240913	101900	3229600	56400	56400	56400	56400	0
499	20240913	101800	3229600	56400	56400	56400	56400	0
500	20240913	101700	3229600	56400	56400	56400	56400	0
501	20240913	101600	3229600	56400	56400	56400	56400	0
502	20240913	101500	3229600	56400	56400	56400	56400	0
503	20240913	101400	3229600	56400	56400	56400	56400	0
504	20240913	101300	3229600	56400	56400	56400	56400	0
505	20240913	101200	3229600	56400	56400	56400	56400	0
506	20240913	101100	3229600	56400	56400	56400	56400	0
507	20240913	101000	3229600	56400	56400	56400	56400	2
508	20240913	100900	3116800	56700	56700	56700	56700	0
509	20240913	100800	3116800	56700	56700	56700	56700	0
510	20240913	100700	3116800	56700	56700	56700	56700	0
511	20240913	100600	3116800	56700	56700	56700	56700	0
512	20240913	100500	3116800	56700	56700	56700	56700	0
513	20240913	100400	3116800	56700	56700	56700	56700	0
514	20240913	100300	3116800	56700	56700	56700	56700	0
515	20240913	100200	3116800	56700	56700	56700	56700	0
516	20240913	100100	3116800	56700	56700	56700	56700	0
517	20240913	100000	3116800	56700	56700	56700	56700	1
518	20240913	095900	3060100	56500	56500	56500	56500	0
519	20240913	095800	3060100	56500	56500	56500	56500	0
520	20240913	095700	3060100	56500	56500	56500	56500	0
521	20240913	095600	3060100	56500	56500	56500	56500	0
522	20240913	095500	3060100	56500	56500	56500	56500	0
523	20240913	095400	3060100	56500	56500	56500	56500	1
524	20240913	095300	3003600	56600	56600	56600	56600	0
525	20240913	095200	3003600	56600	56600	56600	56600	0
526	20240913	095100	3003600	56600	56600	56600	56600	0
527	20240913	095000	3003600	56600	56600	56600	56600	0
528	20240913	094900	3003600	56600	56600	56600	56600	0
529	20240913	094800	3003600	56600	56600	56600	56600	0
530	20240913	094700	3003600	56600	56600	56600	56600	0
531	20240913	094600	3003600	56600	56600	56600	56600	0
532	20240913	094500	3003600	56600	56600	56600	56600	0
533	20240913	094400	3003600	56600	56600	56600	56600	0
534	20240913	094300	3003600	56600	56600	56600	56600	0
535	20240913	094200	3003600	56600	56600	56600	56600	0
536	20240913	094100	3003600	56600	56600	56600	56600	3
537	20240913	094000	2833800	56900	56900	56900	56900	0
538	20240913	093900	2833800	56900	56900	56900	56900	0
539	20240913	093800	2833800	56900	56900	56900	56900	0
540	20240913	093700	2833800	56900	56900	56900	56900	1
541	20240913	093600	2776900	56900	56700	56900	56700	20
542	20240913	093500	1640900	56700	56700	56700	56700	1
543	20240913	093400	1584200	56500	56500	56500	56500	0
544	20240913	093300	1584200	56500	56500	56500	56500	0
545	20240913	093200	1584200	56500	56500	56500	56500	0
546	20240913	093100	1584200	56500	56500	56500	56500	0
547	20240913	093000	1584200	56500	56500	56500	56500	0
548	20240913	092900	1584200	56500	56500	56500	56500	0
549	20240913	092800	1584200	56500	56500	56500	56500	0
550	20240913	092700	1584200	56500	56500	56500	56500	0
551	20240913	092600	1584200	56500	56700	56800	56500	10
552	20240913	092500	1016600	56500	56500	56500	56500	0
553	20240913	092400	1016600	56500	56500	56500	56500	0
554	20240913	092300	1016600	56500	56500	56500	56500	0
555	20240913	092200	1016600	56500	56500	56500	56500	0
556	20240913	092100	1016600	56500	56500	56500	56500	0
557	20240913	092000	1016600	56500	56500	56500	56500	9
558	20240913	091900	508100	56500	56500	56500	56500	0
559	20240913	091800	508100	56500	56500	56500	56500	3
560	20240913	091700	338600	56500	56500	56500	56500	0
561	20240913	091600	338600	56500	56500	56500	56500	1
562	20240913	091500	282100	56500	56500	56500	56500	0
563	20240913	091400	282100	56500	56500	56500	56500	0
564	20240913	091300	282100	56500	56100	56500	56100	4
565	20240913	091200	56500	56500	56500	56500	56500	0
566	20240913	091100	56500	56500	56500	56500	56500	0
567	20240913	091000	56500	56500	56500	56500	56500	0
568	20240913	090900	56500	56500	56500	56500	56500	0
569	20240913	090800	56500	56500	56500	56500	56500	0
570	20240913	090700	56500	56500	56500	56500	56500	0
571	20240913	090600	56500	56500	56500	56500	56500	0
572	20240913	090500	56500	56500	56500	56500	56500	0
573	20240913	090400	56500	56500	56500	56500	56500	0
574	20240913	090300	56500	56500	56500	56500	56500	0
575	20240913	090200	56500	56500	56500	56500	56500	0
576	20240913	090100	56500	56500	56500	56500	56500	0
577	20240913	090000	56500	56500	56500	56500	56500	1