KissMeData/003960/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184100	2674127200	53400	53400	53400	53400	1477
3	20240906	184000	2674127200	53400	53400	53400	53400	0
4	20240906	183900	2674127200	53400	53400	53400	53400	0
5	20240906	183800	2674127200	53400	53400	53400	53400	0
6	20240906	183700	2674127200	53400	53400	53400	53400	0
7	20240906	183600	2674127200	53400	53400	53400	53400	0
8	20240906	183500	2674127200	53400	53400	53400	53400	0
9	20240906	183400	2674127200	53400	53400	53400	53400	0
10	20240906	183300	2674127200	53400	53400	53400	53400	0
11	20240906	183200	2674127200	53400	53400	53400	53400	0
12	20240906	183100	2674127200	53400	53400	53400	53400	0
13	20240906	183000	2674127200	53400	53400	53400	53400	0
14	20240906	182900	2674127200	53400	53400	53400	53400	0
15	20240906	182800	2674127200	53400	53400	53400	53400	0
16	20240906	182700	2674127200	53400	53400	53400	53400	0
17	20240906	182600	2674127200	53400	53400	53400	53400	0
18	20240906	182500	2674127200	53400	53400	53400	53400	0
19	20240906	182400	2674127200	53400	53400	53400	53400	0
20	20240906	182300	2674127200	53400	53400	53400	53400	0
21	20240906	182200	2674127200	53400	53400	53400	53400	0
22	20240906	182100	2674127200	53400	53400	53400	53400	0
23	20240906	182000	2674127200	53400	53400	53400	53400	0
24	20240906	181900	2674127200	53400	53400	53400	53400	0
25	20240906	181800	2674127200	53400	53400	53400	53400	0
26	20240906	181700	2674127200	53400	53400	53400	53400	0
27	20240906	181600	2674127200	53400	53400	53400	53400	0
28	20240906	181500	2674127200	53400	53400	53400	53400	0
29	20240906	181400	2674127200	53400	53400	53400	53400	0
30	20240906	181300	2674127200	53400	53400	53400	53400	0
31	20240906	181200	2674127200	53400	53400	53400	53400	0
32	20240906	181100	2674127200	53400	53400	53400	53400	1477
33	20240906	181000	2674127200	53400	53400	53400	53400	0
34	20240906	180900	2674127200	53400	53400	53400	53400	0
35	20240906	180800	2674127200	53400	53400	53400	53400	0
36	20240906	180700	2674127200	53400	53400	53400	53400	0
37	20240906	180600	2674127200	53400	53400	53400	53400	0
38	20240906	180500	2674127200	53400	53400	53400	53400	0
39	20240906	180400	2674127200	53400	53400	53400	53400	0
40	20240906	180300	2674127200	53400	53400	53400	53400	0
41	20240906	180200	2674127200	53400	53400	53400	53400	0
42	20240906	180100	2674127200	53400	53400	53400	53400	0
43	20240906	180000	2674127200	53400	53400	53400	53400	0
44	20240906	175900	2674127200	53400	53400	53400	53400	0
45	20240906	175800	2674127200	53400	53400	53400	53400	0
46	20240906	175700	2674127200	53400	53400	53400	53400	0
47	20240906	175600	2674127200	53400	53400	53400	53400	0
48	20240906	175500	2674127200	53400	53400	53400	53400	0
49	20240906	175400	2674127200	53400	53400	53400	53400	0
50	20240906	175300	2674127200	53400	53400	53400	53400	0
51	20240906	175200	2674127200	53400	53400	53400	53400	0
52	20240906	175100	2674127200	53400	53400	53400	53400	0
53	20240906	175000	2674127200	53400	53400	53400	53400	0
54	20240906	174900	2674127200	53400	53400	53400	53400	0
55	20240906	174800	2674127200	53400	53400	53400	53400	0
56	20240906	174700	2674127200	53400	53400	53400	53400	0
57	20240906	174600	2674127200	53400	53400	53400	53400	0
58	20240906	174500	2674127200	53400	53400	53400	53400	0
59	20240906	174400	2674127200	53400	53400	53400	53400	0
60	20240906	174300	2674127200	53400	53400	53400	53400	0
61	20240906	174200	2674127200	53400	53400	53400	53400	0
62	20240906	174100	2674127200	53400	53400	53400	53400	1477
63	20240906	174000	2674127200	53400	53400	53400	53400	0
64	20240906	173900	2674127200	53400	53400	53400	53400	0
65	20240906	173800	2674127200	53400	53400	53400	53400	0
66	20240906	173700	2674127200	53400	53400	53400	53400	0
67	20240906	173600	2674127200	53400	53400	53400	53400	0
68	20240906	173500	2674127200	53400	53400	53400	53400	0
69	20240906	173400	2674127200	53400	53400	53400	53400	0
70	20240906	173300	2674127200	53400	53400	53400	53400	0
71	20240906	173200	2674127200	53400	53400	53400	53400	0
72	20240906	173100	2674127200	53400	53400	53400	53400	0
73	20240906	173000	2674127200	53400	53400	53400	53400	0
74	20240906	172900	2674127200	53400	53400	53400	53400	0
75	20240906	172800	2674127200	53400	53400	53400	53400	0
76	20240906	172700	2674127200	53400	53400	53400	53400	0
77	20240906	172600	2674127200	53400	53400	53400	53400	0
78	20240906	172500	2674127200	53400	53400	53400	53400	0
79	20240906	172400	2674127200	53400	53400	53400	53400	0
80	20240906	172300	2674127200	53400	53400	53400	53400	0
81	20240906	172200	2674127200	53400	53400	53400	53400	0
82	20240906	172100	2674127200	53400	53400	53400	53400	0
83	20240906	172000	2674127200	53400	53400	53400	53400	0
84	20240906	171900	2674127200	53400	53400	53400	53400	0
85	20240906	171800	2674127200	53400	53400	53400	53400	0
86	20240906	171700	2674127200	53400	53400	53400	53400	0
87	20240906	171600	2674127200	53400	53400	53400	53400	0
88	20240906	171500	2674127200	53400	53400	53400	53400	0
89	20240906	171400	2674127200	53400	53400	53400	53400	0
90	20240906	171300	2674127200	53400	53400	53400	53400	0
91	20240906	171200	2674127200	53400	53400	53400	53400	0
92	20240906	171100	2674127200	53400	53400	53400	53400	1477
93	20240906	171000	2674127200	53400	53400	53400	53400	0
94	20240906	170900	2674127200	53400	53400	53400	53400	0
95	20240906	170800	2674127200	53400	53400	53400	53400	0
96	20240906	170700	2674127200	53400	53400	53400	53400	0
97	20240906	170600	2674127200	53400	53400	53400	53400	0
98	20240906	170500	2674127200	53400	53400	53400	53400	0
99	20240906	170400	2674127200	53400	53400	53400	53400	0
100	20240906	170300	2674127200	53400	53400	53400	53400	0
101	20240906	170200	2674127200	53400	53400	53400	53400	0
102	20240906	170100	2674127200	53400	53400	53400	53400	0
103	20240906	170000	2674127200	53400	53400	53400	53400	0
104	20240906	165900	2674127200	53400	53400	53400	53400	0
105	20240906	165800	2674127200	53400	53400	53400	53400	0
106	20240906	165700	2674127200	53400	53400	53400	53400	0
107	20240906	165600	2674127200	53400	53400	53400	53400	0
108	20240906	165500	2674127200	53400	53400	53400	53400	0
109	20240906	165400	2674127200	53400	53400	53400	53400	0
110	20240906	165300	2674127200	53400	53400	53400	53400	0
111	20240906	165200	2674127200	53400	53400	53400	53400	0
112	20240906	165100	2674127200	53400	53400	53400	53400	0
113	20240906	165000	2674127200	53400	53400	53400	53400	0
114	20240906	164900	2674127200	53400	53400	53400	53400	0
115	20240906	164800	2674127200	53400	53400	53400	53400	0
116	20240906	164700	2674127200	53400	53400	53400	53400	0
117	20240906	164600	2674127200	53400	53400	53400	53400	0
118	20240906	164500	2674127200	53400	53400	53400	53400	0
119	20240906	164400	2674127200	53400	53400	53400	53400	0
120	20240906	164300	2674127200	53400	53400	53400	53400	0
121	20240906	164200	2674127200	53400	53400	53400	53400	0
122	20240906	164100	2674127200	53400	53400	53400	53400	1477
123	20240906	164000	2674127200	53400	53400	53400	53400	0
124	20240906	163900	2674127200	53400	53400	53400	53400	0
125	20240906	163800	2674127200	53400	53400	53400	53400	0
126	20240906	163700	2674127200	53400	53400	53400	53400	0
127	20240906	163600	2674127200	53400	53400	53400	53400	0
128	20240906	163500	2674127200	53400	53400	53400	53400	0
129	20240906	163400	2674127200	53400	53400	53400	53400	0
130	20240906	163300	2674127200	53400	53400	53400	53400	0
131	20240906	163200	2674127200	53400	53400	53400	53400	0
132	20240906	163100	2674127200	53400	53400	53400	53400	0
133	20240906	163000	2674127200	53400	53400	53400	53400	0
134	20240906	162900	2674127200	53400	53400	53400	53400	0
135	20240906	162800	2674127200	53400	53400	53400	53400	0
136	20240906	162700	2674127200	53400	53400	53400	53400	0
137	20240906	162600	2674127200	53400	53400	53400	53400	0
138	20240906	162500	2674127200	53400	53400	53400	53400	0
139	20240906	162400	2674127200	53400	53400	53400	53400	0
140	20240906	162300	2674127200	53400	53400	53400	53400	0
141	20240906	162200	2674127200	53400	53400	53400	53400	0
142	20240906	162100	2674127200	53400	53400	53400	53400	0
143	20240906	162000	2674127200	53400	53400	53400	53400	0
144	20240906	161900	2674127200	53400	53400	53400	53400	0
145	20240906	161800	2674127200	53400	53400	53400	53400	0
146	20240906	161700	2674127200	53400	53400	53400	53400	0
147	20240906	161600	2674127200	53400	53400	53400	53400	0
148	20240906	161500	2674127200	53400	53400	53400	53400	0
149	20240906	161400	2674127200	53400	53400	53400	53400	0
150	20240906	161300	2674127200	53400	53400	53400	53400	0
151	20240906	161200	2674127200	53400	53400	53400	53400	0
152	20240906	161100	2674127200	53400	53400	53400	53400	1477
153	20240906	161000	2674127200	53400	53400	53400	53400	0
154	20240906	160900	2674127200	53400	53400	53400	53400	0
155	20240906	160800	2674127200	53400	53400	53400	53400	0
156	20240906	160700	2674127200	53400	53400	53400	53400	0
157	20240906	160600	2674127200	53400	53400	53400	53400	0
158	20240906	160500	2674127200	53400	53400	53400	53400	0
159	20240906	160400	2674127200	53400	53400	53400	53400	0
160	20240906	160300	2674127200	53400	53400	53400	53400	0
161	20240906	160200	2674127200	53400	53400	53400	53400	0
162	20240906	160100	2674127200	53400	53400	53400	53400	0
163	20240906	160000	2674127200	53400	53400	53400	53400	0
164	20240906	155900	2674127200	53400	53400	53400	53400	0
165	20240906	155800	2674127200	53400	53400	53400	53400	0
166	20240906	155700	2674127200	53400	53400	53400	53400	0
167	20240906	155600	2674127200	53400	53400	53400	53400	0
168	20240906	155500	2674127200	53400	53400	53400	53400	0
169	20240906	155400	2674127200	53400	53400	53400	53400	0
170	20240906	155300	2674127200	53400	53400	53400	53400	0
171	20240906	155200	2674127200	53400	53400	53400	53400	0
172	20240906	155100	2674127200	53400	53400	53400	53400	0
173	20240906	155000	2674127200	53400	53400	53400	53400	0
174	20240906	154900	2674127200	53400	53400	53400	53400	0
175	20240906	154800	2674127200	53400	53400	53400	53400	0
176	20240906	154700	2674127200	53400	53400	53400	53400	0
177	20240906	154600	2674127200	53400	53400	53400	53400	0
178	20240906	154500	2674127200	53400	53400	53400	53400	0
179	20240906	154400	2674127200	53400	53400	53400	53400	0
180	20240906	154300	2674127200	53400	53400	53400	53400	0
181	20240906	154200	2674127200	53400	53400	53400	53400	0
182	20240906	154100	2674127200	53400	53400	53400	53400	1477
183	20240906	154000	2674127200	53400	53400	53400	53400	0
184	20240906	153900	2674127200	53400	53400	53400	53400	0
185	20240906	153800	2674127200	53400	53400	53400	53400	0
186	20240906	153700	2674127200	53400	53400	53400	53400	0
187	20240906	153600	2674127200	53400	53400	53400	53400	0
188	20240906	153500	2674127200	53400	53400	53400	53400	0
189	20240906	153400	2674127200	53400	53400	53400	53400	0
190	20240906	153300	2674127200	53400	53400	53400	53400	0
191	20240906	153200	2674127200	53400	53400	53400	53400	0
192	20240906	153100	2674127200	53400	53400	53400	53400	0
193	20240906	153000	2674127200	53400	53400	53400	53400	1477
194	20240906	152900	2595255400	53500	53500	53500	53500	0
195	20240906	152800	2595255400	53500	53500	53500	53500	0
196	20240906	152700	2595255400	53500	53500	53500	53500	0
197	20240906	152600	2595255400	53500	53500	53500	53500	0
198	20240906	152500	2595255400	53500	53500	53500	53500	0
199	20240906	152400	2595255400	53500	53500	53500	53500	0
200	20240906	152300	2595255400	53500	53500	53500	53500	0
201	20240906	152200	2595255400	53500	53500	53500	53500	0
202	20240906	152100	2595255400	53500	53500	53500	53500	0
203	20240906	152000	2595255400	53500	53500	53500	53500	0
204	20240906	151900	2595255400	53500	53300	53500	53200	886
205	20240906	151800	2547965600	53200	53400	53400	53200	161
206	20240906	151700	2539395800	53500	53300	53500	53300	560
207	20240906	151600	2509483700	53300	53200	53300	53200	191
208	20240906	151500	2499303500	53200	53300	53300	53200	152
209	20240906	151400	2491217000	53200	53300	53300	53200	181
210	20240906	151300	2481575800	53200	53200	53200	53200	0
211	20240906	151200	2481575800	53200	53200	53200	53200	0
212	20240906	151100	2481575800	53200	53200	53200	53200	8
213	20240906	151000	2481150200	53200	53100	53200	53100	165
214	20240906	150900	2472373600	53200	53100	53200	53100	186
215	20240906	150800	2462478900	53100	53100	53100	53100	0
216	20240906	150700	2462478900	53100	53100	53100	53100	5
217	20240906	150600	2462213400	53100	53200	53200	53100	6
218	20240906	150500	2461894700	53200	53200	53200	53200	5
219	20240906	150400	2461628700	53200	53200	53200	53200	0
220	20240906	150300	2461628700	53200	53200	53200	53200	0
221	20240906	150200	2461628700	53200	53200	53200	53200	0
222	20240906	150100	2461628700	53200	53200	53200	53200	62
223	20240906	150000	2458330300	53200	53200	53200	53200	1
224	20240906	145900	2458277100	53100	53100	53100	53100	96
225	20240906	145800	2453179500	53100	53100	53100	53100	173
226	20240906	145700	2443993200	53000	53100	53100	53000	15
227	20240906	145600	2443197700	53100	53100	53100	53100	32
228	20240906	145500	2441498500	53100	53200	53200	53100	49
229	20240906	145400	2438896200	53100	53000	53100	53000	281
230	20240906	145300	2423978300	53000	53000	53000	53000	5
231	20240906	145200	2423713300	53100	53000	53100	53000	45
232	20240906	145100	2421328200	53000	52900	53000	52900	244
233	20240906	145000	2408396400	52900	52900	52900	52900	70
234	20240906	144900	2404693400	52900	52900	52900	52900	157
235	20240906	144800	2396388100	52900	52800	52900	52800	214
236	20240906	144700	2385071900	52800	52800	52800	52800	60
237	20240906	144600	2381903900	52800	52700	52800	52700	276
238	20240906	144500	2367344300	52700	52800	52800	52700	230
239	20240906	144400	2355210300	52800	52700	52800	52700	35
240	20240906	144300	2353365400	52800	52700	52800	52700	15
241	20240906	144200	2352573900	52700	52800	52800	52700	47
242	20240906	144100	2350096800	52800	52800	52800	52800	25
243	20240906	144000	2348776800	52800	52800	52800	52800	75
244	20240906	143900	2344816800	52800	52800	52800	52800	82
245	20240906	143800	2340487200	52700	52600	52800	52600	147
246	20240906	143700	2332740300	52700	52700	52700	52700	31
247	20240906	143600	2331106600	52700	52700	52700	52700	0
248	20240906	143500	2331106600	52700	52800	52800	52700	354
249	20240906	143400	2312446400	52800	52800	52800	52800	232
250	20240906	143300	2300196800	52800	52800	52800	52800	200
251	20240906	143200	2289636800	52900	52900	52900	52900	0
252	20240906	143100	2289636800	52900	52800	52900	52800	105
253	20240906	143000	2284086800	52900	52900	52900	52900	31
254	20240906	142900	2282446900	53000	52800	53000	52800	2
255	20240906	142800	2282341100	52700	53000	53000	52700	851
256	20240906	142700	2237410100	53000	53000	53000	53000	1105
257	20240906	142600	2178845100	52900	52900	52900	52900	0
258	20240906	142500	2178845100	52900	52900	52900	52900	88
259	20240906	142400	2174189900	53000	53000	53000	53000	0
260	20240906	142300	2174189900	53000	52900	53000	52900	32
261	20240906	142200	2172497000	52900	52900	52900	52900	90
262	20240906	142100	2167736000	52800	52800	52800	52800	46
263	20240906	142000	2165307200	52800	52900	52900	52800	436
264	20240906	141900	2142286000	52900	52900	52900	52900	194
265	20240906	141800	2132023400	52900	52900	52900	52800	241
266	20240906	141700	2119275700	52900	53000	53000	52900	36
267	20240906	141600	2117370900	53000	53000	53000	53000	2
268	20240906	141500	2117264900	53000	53000	53000	53000	68
269	20240906	141400	2113660900	53000	53000	53000	53000	45
270	20240906	141300	2111275900	53000	53000	53000	53000	32
271	20240906	141200	2109579900	53000	52900	53000	52900	66
272	20240906	141100	2106082100	52900	52900	52900	52900	94
273	20240906	141000	2101109500	53000	53000	53000	52900	217
274	20240906	140900	2089611700	53000	53000	53000	53000	0
275	20240906	140800	2089611700	53000	53000	53000	53000	31
276	20240906	140700	2087968700	53000	53000	53000	53000	349
277	20240906	140600	2069471700	53000	53000	53000	53000	0
278	20240906	140500	2069471700	53000	53100	53100	53000	196
279	20240906	140400	2059069600	53000	53100	53100	53000	46
280	20240906	140300	2056631500	53100	53100	53100	53100	3
281	20240906	140200	2056472200	53100	53100	53100	53100	1
282	20240906	140100	2056419100	53100	53100	53100	53100	87
283	20240906	140000	2051799400	53100	53100	53100	53100	0
284	20240906	135900	2051799400	53100	53100	53100	53100	30
285	20240906	135800	2050206400	53100	53100	53100	53100	2
286	20240906	135700	2050100200	53100	53100	53100	53100	83
287	20240906	135600	2045692900	53100	53100	53100	53100	32
288	20240906	135500	2043993700	53100	53100	53100	53100	68
289	20240906	135400	2040382900	53100	53200	53200	53100	55
290	20240906	135300	2037462300	53200	53200	53200	53200	32
291	20240906	135200	2035759900	53100	53100	53100	53100	0
292	20240906	135100	2035759900	53100	53100	53200	53100	109
293	20240906	135000	2029964300	53100	53100	53100	53100	0
294	20240906	134900	2029964300	53100	53100	53100	53100	1
295	20240906	134800	2029911200	53100	53200	53200	53100	82
296	20240906	134700	2025553800	53200	53200	53200	53100	86
297	20240906	134600	2020983100	53200	53200	53200	53200	196
298	20240906	134500	2010555900	53200	53100	53200	53100	60
299	20240906	134400	2007365200	53100	53200	53200	53100	79
300	20240906	134300	2003169800	53200	53200	53200	53200	130
301	20240906	134200	1996253800	53100	53100	53200	53100	53
302	20240906	134100	1993435600	53100	53100	53100	53100	82
303	20240906	134000	1989081400	53100	53100	53100	53100	83
304	20240906	133900	1984674100	52900	53100	53200	52900	1344
305	20240906	133800	1913475800	53200	53200	53200	53200	182
306	20240906	133700	1903793400	53200	53200	53200	53200	44
307	20240906	133600	1901452600	53200	53200	53200	53200	32
308	20240906	133500	1899750200	53200	53200	53200	53200	0
309	20240906	133400	1899750200	53200	53200	53200	53200	77
310	20240906	133300	1895653800	53300	53300	53300	53300	69
311	20240906	133200	1891976100	53200	53200	53200	53200	0
312	20240906	133100	1891976100	53200	53200	53200	53200	17
313	20240906	133000	1891071700	53200	53200	53200	53100	198
314	20240906	132900	1880548300	53200	53200	53200	53200	78
315	20240906	132800	1876398700	53200	53200	53200	53200	10
316	20240906	132700	1875866700	53200	53200	53200	53200	99
317	20240906	132600	1870599900	53300	53300	53300	53300	304
318	20240906	132500	1854396700	53300	53400	53400	53300	232
319	20240906	132400	1842027900	53400	53400	53400	53400	131
320	20240906	132300	1835032500	53300	53300	53300	53300	116
321	20240906	132200	1828849700	53200	53200	53200	53200	0
322	20240906	132100	1828849700	53200	53300	53300	53200	131
323	20240906	132000	1821868600	53300	53200	53300	53200	121
324	20240906	131900	1815430900	53200	53200	53200	53200	57
325	20240906	131800	1812398500	53200	53200	53200	53200	0
326	20240906	131700	1812398500	53200	53200	53200	53200	95
327	20240906	131600	1807344500	53200	53200	53200	53200	0
328	20240906	131500	1807344500	53200	53100	53200	53100	112
329	20240906	131400	1801389300	53100	53100	53100	53100	10
330	20240906	131300	1800858300	53100	53100	53100	53100	44
331	20240906	131200	1798521900	53100	53100	53100	53100	4
332	20240906	131100	1798309500	53200	53100	53200	53100	100
333	20240906	131000	1792993500	53100	53100	53100	53000	77
334	20240906	130900	1788907900	53100	53100	53100	53100	0
335	20240906	130800	1788907900	53100	53100	53100	53000	281
336	20240906	130700	1773990000	53100	53100	53100	53100	31
337	20240906	130600	1772343900	53100	53100	53100	53100	0
338	20240906	130500	1772343900	53100	53200	53200	53100	108
339	20240906	130400	1766602100	53200	53200	53200	53200	2
340	20240906	130300	1766495700	53200	53200	53200	53200	44
341	20240906	130200	1764154900	53300	53300	53300	53300	0
342	20240906	130100	1764154900	53300	53300	53300	53300	42
343	20240906	130000	1761916300	53300	53200	53300	53200	113
344	20240906	125900	1755901800	53200	53200	53200	53200	0
345	20240906	125800	1755901800	53200	53200	53200	53200	32
346	20240906	125700	1754199400	53300	53200	53300	53200	45
347	20240906	125600	1751805300	53200	53300	53300	53200	45
348	20240906	125500	1749411200	53200	53200	53200	53200	0
349	20240906	125400	1749411200	53200	53200	53200	53200	0
350	20240906	125300	1749411200	53200	53200	53300	53200	207
351	20240906	125200	1738386900	53200	53200	53200	53200	40
352	20240906	125100	1736258900	53200	53200	53200	53200	32
353	20240906	125000	1734556500	53300	53300	53300	53300	0
354	20240906	124900	1734556500	53300	53300	53300	53300	25
355	20240906	124800	1733224000	53300	53300	53300	53300	31
356	20240906	124700	1731571700	53300	53300	53300	53300	0
357	20240906	124600	1731571700	53300	53300	53300	53300	32
358	20240906	124500	1729866100	53400	53400	53400	53400	0
359	20240906	124400	1729866100	53400	53400	53400	53400	18
360	20240906	124300	1728904900	53500	53400	53500	53400	96
361	20240906	124200	1723773400	53400	53400	53400	53400	96
362	20240906	124100	1718647000	53400	53400	53400	53400	0
363	20240906	124000	1718647000	53400	53400	53400	53400	50
364	20240906	123900	1715977000	53300	53400	53400	53300	49
365	20240906	123800	1713364800	53400	53400	53400	53400	0
366	20240906	123700	1713364800	53400	53400	53400	53400	0
367	20240906	123600	1713364800	53400	53300	53400	53300	192
368	20240906	123500	1703118000	53300	53300	53300	53300	0
369	20240906	123400	1703118000	53300	53300	53300	53300	31
370	20240906	123300	1701465700	53400	53400	53400	53400	0
371	20240906	123200	1701465700	53400	53500	53500	53400	34
372	20240906	123100	1699649900	53400	53400	53400	53400	18
373	20240906	123000	1698688700	53300	53300	53300	53300	62
374	20240906	122900	1695384100	53300	53500	53500	53300	78
375	20240906	122800	1691223600	53400	53400	53400	53400	0
376	20240906	122700	1691223600	53400	53400	53400	53400	31
377	20240906	122600	1689568200	53400	53400	53400	53400	0
378	20240906	122500	1689568200	53400	53400	53400	53400	93
379	20240906	122400	1684602000	53300	53300	53300	53300	32
380	20240906	122300	1682896400	53300	53300	53300	53300	0
381	20240906	122200	1682896400	53300	53300	53300	53200	177
382	20240906	122100	1673462400	53300	53300	53300	53300	1
383	20240906	122000	1673409100	53400	53400	53400	53400	12
384	20240906	121900	1672768300	53400	53400	53400	53400	1
385	20240906	121800	1672714900	53400	53400	53400	53400	67
386	20240906	121700	1669137100	53400	53400	53400	53400	18
387	20240906	121600	1668175900	53400	53400	53400	53400	0
388	20240906	121500	1668175900	53400	53500	53500	53400	337
389	20240906	121400	1650165800	53500	53500	53500	53500	0
390	20240906	121300	1650165800	53500	53500	53500	53500	2
391	20240906	121200	1650058800	53500	53500	53500	53500	76
392	20240906	121100	1645992800	53600	53600	53600	53600	2
393	20240906	121000	1645885600	53600	53600	53600	53600	17
394	20240906	120900	1644974400	53600	53600	53600	53600	0
395	20240906	120800	1644974400	53600	53600	53600	53500	165
396	20240906	120700	1636136800	53700	53700	53700	53700	0
397	20240906	120600	1636136800	53700	53600	53700	53600	133
398	20240906	120500	1629002200	53500	53500	53600	53500	311
399	20240906	120400	1612353600	53400	53400	53400	53400	0
400	20240906	120300	1612353600	53400	53500	53500	53400	34
401	20240906	120200	1610537800	53500	53500	53500	53500	2
402	20240906	120100	1610430800	53600	53300	53600	53300	187
403	20240906	120000	1600433900	53200	53200	53200	53200	107
404	20240906	115900	1594741500	53100	53100	53100	53100	1
405	20240906	115800	1594688400	53100	53200	53200	53100	68
406	20240906	115700	1591075200	53200	53200	53200	53200	143
407	20240906	115600	1583467600	53200	53100	53200	53100	34
408	20240906	115500	1581662000	53100	53100	53100	53100	150
409	20240906	115400	1573697000	53100	53100	53100	53100	14
410	20240906	115300	1572953600	53100	53100	53100	53100	8
411	20240906	115200	1572528800	53100	53000	53100	53000	110
412	20240906	115100	1566688800	53000	53000	53000	53000	76
413	20240906	115000	1562660800	53000	53000	53000	53000	15
414	20240906	114900	1561865800	53000	53000	53000	53000	30
415	20240906	114800	1560275800	53000	53100	53100	53000	256
416	20240906	114700	1546685400	53200	53100	53300	53100	158
417	20240906	114600	1538294900	53000	53000	53000	53000	32
418	20240906	114500	1536598900	53000	53100	53100	53000	92
419	20240906	114400	1531718200	53300	53000	53300	53000	115
420	20240906	114300	1525614600	53000	53000	53000	53000	39
421	20240906	114200	1523547600	53000	53000	53000	53000	0
422	20240906	114100	1523547600	53000	53000	53000	53000	77
423	20240906	114000	1519466600	53000	53000	53000	53000	0
424	20240906	113900	1519466600	53000	53000	53000	53000	32
425	20240906	113800	1517770600	53000	53100	53100	53000	264
426	20240906	113700	1503753300	53100	53100	53100	53100	3
427	20240906	113600	1503594000	53100	53200	53200	53100	187
428	20240906	113500	1493649300	53200	53200	53200	53200	30
429	20240906	113400	1492053300	53200	53200	53200	53200	77
430	20240906	113300	1487956900	53200	53200	53200	53200	0
431	20240906	113200	1487956900	53200	53300	53300	53200	34
432	20240906	113100	1486147900	53300	53300	53300	53200	67
433	20240906	113000	1482581200	53300	53300	53300	53300	3
434	20240906	112900	1482421300	53200	53200	53200	53200	31
435	20240906	112800	1480772100	53200	53200	53200	53200	65
436	20240906	112700	1477314100	53200	53200	53200	53200	325
437	20240906	112600	1460024100	53200	53200	53200	53200	53
438	20240906	112500	1457204500	53200	53200	53200	53200	2
439	20240906	112400	1457098100	53200	53200	53300	53200	96
440	20240906	112300	1451988900	53200	53200	53200	53200	0
441	20240906	112200	1451988900	53200	53200	53200	53200	85
442	20240906	112100	1447466900	53200	53200	53200	53200	50
443	20240906	112000	1444806900	53200	53200	53200	53200	70
444	20240906	111900	1441082900	53200	53200	53200	53200	0
445	20240906	111800	1441082900	53200	53200	53200	53200	43
446	20240906	111700	1438795300	53200	53200	53200	53200	42
447	20240906	111600	1436560900	53300	53300	53300	53300	129
448	20240906	111500	1429685200	53300	53300	53300	53300	125
449	20240906	111400	1423022700	53300	53500	53500	53300	76
450	20240906	111300	1418960700	53600	53600	53600	53600	0
451	20240906	111200	1418960700	53600	53600	53600	53600	0
452	20240906	111100	1418960700	53600	53600	53600	53600	45
453	20240906	111000	1416548700	53700	53700	53700	53700	2
454	20240906	110900	1416441300	53800	53600	53800	53600	165
455	20240906	110800	1407596700	53700	53600	53700	53600	85
456	20240906	110700	1403035300	53600	53700	53700	53600	46
457	20240906	110600	1400569500	53600	53700	53700	53600	98
458	20240906	110500	1395307200	53700	53700	53700	53600	184
459	20240906	110400	1385443800	53700	53700	53700	53700	0
460	20240906	110300	1385443800	53700	53800	53800	53600	36
461	20240906	110200	1383510600	53700	53700	53700	53700	125
462	20240906	110100	1376798100	53700	53300	53700	53300	390
463	20240906	110000	1355900200	53300	53900	53900	53300	460
464	20240906	105900	1331206400	53900	53700	53900	53700	63
465	20240906	105800	1327823100	53900	53600	53900	53600	3
466	20240906	105700	1327661700	53600	53600	53900	53600	27
467	20240906	105600	1326214200	53900	53700	53900	53600	21
468	20240906	105500	1325088200	53700	53900	53900	53700	290
469	20240906	105400	1309475200	53900	53700	53900	53700	241
470	20240906	105300	1296522900	53600	53700	53700	53600	386
471	20240906	105200	1275802600	53700	53700	53700	53700	30
472	20240906	105100	1274191600	53700	53700	53700	53700	0
473	20240906	105000	1274191600	53700	53400	53700	53300	481
474	20240906	104900	1248436800	53400	53300	53500	53300	18
475	20240906	104800	1247474300	53500	53100	53500	53100	579
476	20240906	104700	1216666400	53100	53000	53100	53000	71
477	20240906	104600	1212902400	53000	53000	53000	53000	5
478	20240906	104500	1212637400	52900	52900	52900	52900	31
479	20240906	104400	1210997500	53100	53100	53100	53100	0
480	20240906	104300	1210997500	53100	52900	53100	52900	564
481	20240906	104200	1181125300	53000	52900	53000	52900	162
482	20240906	104100	1172554300	53000	53000	53000	53000	1
483	20240906	104000	1172501300	52900	52900	52900	52900	257
484	20240906	103900	1158906000	52700	52700	52700	52700	85
485	20240906	103800	1154426500	52800	52800	52800	52800	6
486	20240906	103700	1154109700	52800	52800	52800	52800	0
487	20240906	103600	1154109700	52800	52800	52800	52800	91
488	20240906	103500	1149304900	52900	52900	52900	52900	0
489	20240906	103400	1149304900	52900	52900	52900	52900	124
490	20240906	103300	1142745300	52900	53000	53000	52900	224
491	20240906	103200	1130886800	53000	53000	53000	53000	0
492	20240906	103100	1130886800	53000	53000	53000	53000	36
493	20240906	103000	1128978800	53000	53100	53100	53000	112
494	20240906	102900	1123042600	53000	53100	53100	53000	265
495	20240906	102800	1108996600	53100	53000	53100	52900	303
496	20240906	102700	1092935900	52900	52900	52900	52900	378
497	20240906	102600	1072939700	52700	52700	52700	52700	0
498	20240906	102500	1072939700	52700	52700	52700	52700	5
499	20240906	102400	1072676200	52700	52700	52800	52700	43
500	20240906	102300	1070409100	52700	52700	52700	52700	10
501	20240906	102200	1069882100	52700	52600	52700	52600	3
502	20240906	102100	1069724200	52800	52700	52800	52500	556
503	20240906	102000	1040445900	52500	52500	52500	52500	38
504	20240906	101900	1038450900	52500	52500	52500	52500	13
505	20240906	101800	1037768400	52500	52700	52700	52500	164
506	20240906	101700	1029158000	52800	52800	52800	52800	0
507	20240906	101600	1029158000	52800	52800	52800	52800	0
508	20240906	101500	1029158000	52800	52800	52800	52800	1
509	20240906	101400	1029105200	52500	52700	52700	52500	94
510	20240906	101300	1024151600	52700	52700	52700	52700	2
511	20240906	101200	1024046200	52600	52600	52600	52600	1
512	20240906	101100	1023993600	52800	52800	52800	52800	2
513	20240906	101000	1023888000	52700	52500	52700	52500	159
514	20240906	100900	1015519900	52600	52700	52700	52500	100
515	20240906	100800	1010262800	52700	52500	52700	52500	134
516	20240906	100700	1003201600	52500	52700	52700	52500	189
517	20240906	100600	993265300	52900	52900	52900	52700	919
518	20240906	100500	944660700	52900	53000	53000	52900	307
519	20240906	100400	928390900	53100	53100	53100	53100	4
520	20240906	100300	928178500	53100	53100	53100	53100	0
521	20240906	100200	928178500	53100	53100	53100	53100	0
522	20240906	100100	928178500	53100	53200	53200	53100	547
523	20240906	100000	899083100	53200	53400	53400	53200	68
524	20240906	095900	895455000	53400	53300	53400	53300	402
525	20240906	095800	873998200	53300	53300	53300	53300	7
526	20240906	095700	873625100	53100	53100	53100	53100	221
527	20240906	095600	861890000	53100	53100	53100	53100	0
528	20240906	095500	861890000	53100	53100	53100	53100	165
529	20240906	095400	853128500	53300	53300	53300	53300	0
530	20240906	095300	853128500	53300	53300	53300	53300	1
531	20240906	095200	853075200	53000	53100	53400	53000	322
532	20240906	095100	835962400	53400	52700	53400	52700	497
533	20240906	095000	809621200	52700	52700	52700	52700	43
534	20240906	094900	807355100	52600	52700	52700	52600	203
535	20240906	094800	796677200	52600	52600	52600	52600	220
536	20240906	094700	785105200	52400	52400	52400	52400	20
537	20240906	094600	784057200	52400	52600	52600	52400	30
538	20240906	094500	782484500	52500	52500	52500	52500	77
539	20240906	094400	778442000	52500	52700	52700	52500	78
540	20240906	094300	774345000	52700	52700	52700	52700	1
541	20240906	094200	774292300	52700	52700	52700	52500	87
542	20240906	094100	769714500	52600	52600	52600	52500	393
543	20240906	094000	749080900	52500	52900	52900	52500	201
544	20240906	093900	738507300	52900	52900	53000	52800	103
545	20240906	093800	733061600	53000	52600	53000	52600	524
546	20240906	093700	705476200	52500	52500	52500	52400	150
547	20240906	093600	697608200	52500	52500	52600	52500	344
548	20240906	093500	679547700	52500	52500	52500	52500	446
549	20240906	093400	656132700	52300	52700	52700	52300	1014
550	20240906	093300	602970000	52700	52800	52800	52700	127
551	20240906	093200	596266800	52800	52800	52800	52800	3
552	20240906	093100	596108400	52700	52800	52800	52700	35
553	20240906	093000	594263700	52700	52800	52900	52700	320
554	20240906	092900	577365200	52800	52900	52900	52800	110
555	20240906	092800	571548500	52900	53000	53100	52900	272
556	20240906	092700	557113000	53100	53200	53200	53100	22
557	20240906	092600	555944300	53000	53100	53200	53000	1660
558	20240906	092500	467954400	53100	53100	53300	53000	1337
559	20240906	092400	396944900	53100	53100	53100	53100	252
560	20240906	092300	383563700	53100	53300	53300	53100	119
561	20240906	092200	377235100	53400	53400	53400	53400	171
562	20240906	092100	368103700	53400	53500	53500	53400	13
563	20240906	092000	367409200	53500	53400	53500	53400	199
564	20240906	091900	356778500	53400	53500	53500	53400	140
565	20240906	091800	349290400	53600	53700	53700	53600	15
566	20240906	091700	348485900	53800	53800	53800	53800	44
567	20240906	091600	346118700	54000	54000	54000	54000	0
568	20240906	091500	346118700	54000	53900	54000	53900	985
569	20240906	091400	293027000	53900	54000	54100	53900	93
570	20240906	091300	288010000	54100	54000	54100	54000	136
571	20240906	091200	280664800	54000	54100	54100	54000	5
572	20240906	091100	280394600	54100	54100	54100	54100	6
573	20240906	091000	280070000	54000	54000	54000	54000	60
574	20240906	090900	276830000	54000	54100	54100	53900	48
575	20240906	090800	274238200	54100	54200	54200	53900	13
576	20240906	090700	273536800	53900	53900	54200	53900	372
577	20240906	090600	253409600	54000	53600	54000	53600	1493
578	20240906	090500	173010000	53600	53900	53900	53600	50
579	20240906	090400	170325500	53900	54200	54200	53700	317
580	20240906	090300	153237600	54200	54000	54200	54000	253
581	20240906	090200	139555600	54000	53900	54100	53900	30
582	20240906	090100	137938100	53500	54200	54200	53500	253
583	20240906	090000	124300600	54200	53800	54200	53800	1981