KissMeData/009240/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185100	1137651100	54200	54200	54200	54200	1397
3	20240913	185000	1137651100	54200	54200	54200	54200	0
4	20240913	184900	1137651100	54200	54200	54200	54200	0
5	20240913	184800	1137651100	54200	54200	54200	54200	0
6	20240913	184700	1137651100	54200	54200	54200	54200	0
7	20240913	184600	1137651100	54200	54200	54200	54200	0
8	20240913	184500	1137651100	54200	54200	54200	54200	0
9	20240913	184400	1137651100	54200	54200	54200	54200	0
10	20240913	184300	1137651100	54200	54200	54200	54200	0
11	20240913	184200	1137651100	54200	54200	54200	54200	0
12	20240913	184100	1137651100	54200	54200	54200	54200	0
13	20240913	184000	1137651100	54200	54200	54200	54200	0
14	20240913	183900	1137651100	54200	54200	54200	54200	0
15	20240913	183800	1137651100	54200	54200	54200	54200	0
16	20240913	183700	1137651100	54200	54200	54200	54200	0
17	20240913	183600	1137651100	54200	54200	54200	54200	0
18	20240913	183500	1137651100	54200	54200	54200	54200	0
19	20240913	183400	1137651100	54200	54200	54200	54200	0
20	20240913	183300	1137651100	54200	54200	54200	54200	0
21	20240913	183200	1137651100	54200	54200	54200	54200	0
22	20240913	183100	1137651100	54200	54200	54200	54200	0
23	20240913	183000	1137651100	54200	54200	54200	54200	0
24	20240913	182900	1137651100	54200	54200	54200	54200	0
25	20240913	182800	1137651100	54200	54200	54200	54200	0
26	20240913	182700	1137651100	54200	54200	54200	54200	0
27	20240913	182600	1137651100	54200	54200	54200	54200	0
28	20240913	182500	1137651100	54200	54200	54200	54200	0
29	20240913	182400	1137651100	54200	54200	54200	54200	0
30	20240913	182300	1137651100	54200	54200	54200	54200	0
31	20240913	182200	1137651100	54200	54200	54200	54200	0
32	20240913	182100	1137651100	54200	54200	54200	54200	1397
33	20240913	182000	1137651100	54200	54200	54200	54200	0
34	20240913	181900	1137651100	54200	54200	54200	54200	0
35	20240913	181800	1137651100	54200	54200	54200	54200	0
36	20240913	181700	1137651100	54200	54200	54200	54200	0
37	20240913	181600	1137651100	54200	54200	54200	54200	0
38	20240913	181500	1137651100	54200	54200	54200	54200	0
39	20240913	181400	1137651100	54200	54200	54200	54200	0
40	20240913	181300	1137651100	54200	54200	54200	54200	0
41	20240913	181200	1137651100	54200	54200	54200	54200	0
42	20240913	181100	1137651100	54200	54200	54200	54200	0
43	20240913	181000	1137651100	54200	54200	54200	54200	0
44	20240913	180900	1137651100	54200	54200	54200	54200	0
45	20240913	180800	1137651100	54200	54200	54200	54200	0
46	20240913	180700	1137651100	54200	54200	54200	54200	0
47	20240913	180600	1137651100	54200	54200	54200	54200	0
48	20240913	180500	1137651100	54200	54200	54200	54200	0
49	20240913	180400	1137651100	54200	54200	54200	54200	0
50	20240913	180300	1137651100	54200	54200	54200	54200	0
51	20240913	180200	1137651100	54200	54200	54200	54200	0
52	20240913	180100	1137651100	54200	54200	54200	54200	0
53	20240913	180000	1137651100	54200	54200	54200	54200	0
54	20240913	175900	1137651100	54200	54200	54200	54200	0
55	20240913	175800	1137651100	54200	54200	54200	54200	0
56	20240913	175700	1137651100	54200	54200	54200	54200	0
57	20240913	175600	1137651100	54200	54200	54200	54200	0
58	20240913	175500	1137651100	54200	54200	54200	54200	0
59	20240913	175400	1137651100	54200	54200	54200	54200	0
60	20240913	175300	1137651100	54200	54200	54200	54200	0
61	20240913	175200	1137651100	54200	54200	54200	54200	0
62	20240913	175100	1137651100	54200	54200	54200	54200	1397
63	20240913	175000	1137651100	54200	54200	54200	54200	0
64	20240913	174900	1137651100	54200	54200	54200	54200	0
65	20240913	174800	1137651100	54200	54200	54200	54200	0
66	20240913	174700	1137651100	54200	54200	54200	54200	0
67	20240913	174600	1137651100	54200	54200	54200	54200	0
68	20240913	174500	1137651100	54200	54200	54200	54200	0
69	20240913	174400	1137651100	54200	54200	54200	54200	0
70	20240913	174300	1137651100	54200	54200	54200	54200	0
71	20240913	174200	1137651100	54200	54200	54200	54200	0
72	20240913	174100	1137651100	54200	54200	54200	54200	0
73	20240913	174000	1137651100	54200	54200	54200	54200	0
74	20240913	173900	1137651100	54200	54200	54200	54200	0
75	20240913	173800	1137651100	54200	54200	54200	54200	0
76	20240913	173700	1137651100	54200	54200	54200	54200	0
77	20240913	173600	1137651100	54200	54200	54200	54200	0
78	20240913	173500	1137651100	54200	54200	54200	54200	0
79	20240913	173400	1137651100	54200	54200	54200	54200	0
80	20240913	173300	1137651100	54200	54200	54200	54200	0
81	20240913	173200	1137651100	54200	54200	54200	54200	0
82	20240913	173100	1137651100	54200	54200	54200	54200	0
83	20240913	173000	1137651100	54200	54200	54200	54200	0
84	20240913	172900	1137651100	54200	54200	54200	54200	0
85	20240913	172800	1137651100	54200	54200	54200	54200	0
86	20240913	172700	1137651100	54200	54200	54200	54200	0
87	20240913	172600	1137651100	54200	54200	54200	54200	0
88	20240913	172500	1137651100	54200	54200	54200	54200	0
89	20240913	172400	1137651100	54200	54200	54200	54200	0
90	20240913	172300	1137651100	54200	54200	54200	54200	0
91	20240913	172200	1137651100	54200	54200	54200	54200	0
92	20240913	172100	1137651100	54200	54200	54200	54200	1397
93	20240913	172000	1137651100	54200	54200	54200	54200	0
94	20240913	171900	1137651100	54200	54200	54200	54200	0
95	20240913	171800	1137651100	54200	54200	54200	54200	0
96	20240913	171700	1137651100	54200	54200	54200	54200	0
97	20240913	171600	1137651100	54200	54200	54200	54200	0
98	20240913	171500	1137651100	54200	54200	54200	54200	0
99	20240913	171400	1137651100	54200	54200	54200	54200	0
100	20240913	171300	1137651100	54200	54200	54200	54200	0
101	20240913	171200	1137651100	54200	54200	54200	54200	0
102	20240913	171100	1137651100	54200	54200	54200	54200	0
103	20240913	171000	1137651100	54200	54200	54200	54200	0
104	20240913	170900	1137651100	54200	54200	54200	54200	0
105	20240913	170800	1137651100	54200	54200	54200	54200	0
106	20240913	170700	1137651100	54200	54200	54200	54200	0
107	20240913	170600	1137651100	54200	54200	54200	54200	0
108	20240913	170500	1137651100	54200	54200	54200	54200	0
109	20240913	170400	1137651100	54200	54200	54200	54200	0
110	20240913	170300	1137651100	54200	54200	54200	54200	0
111	20240913	170200	1137651100	54200	54200	54200	54200	0
112	20240913	170100	1137651100	54200	54200	54200	54200	0
113	20240913	170000	1137651100	54200	54200	54200	54200	0
114	20240913	165900	1137651100	54200	54200	54200	54200	0
115	20240913	165800	1137651100	54200	54200	54200	54200	0
116	20240913	165700	1137651100	54200	54200	54200	54200	0
117	20240913	165600	1137651100	54200	54200	54200	54200	0
118	20240913	165500	1137651100	54200	54200	54200	54200	0
119	20240913	165400	1137651100	54200	54200	54200	54200	0
120	20240913	165300	1137651100	54200	54200	54200	54200	0
121	20240913	165200	1137651100	54200	54200	54200	54200	0
122	20240913	165100	1137651100	54200	54200	54200	54200	1397
123	20240913	165000	1137651100	54200	54200	54200	54200	0
124	20240913	164900	1137651100	54200	54200	54200	54200	0
125	20240913	164800	1137651100	54200	54200	54200	54200	0
126	20240913	164700	1137651100	54200	54200	54200	54200	0
127	20240913	164600	1137651100	54200	54200	54200	54200	0
128	20240913	164500	1137651100	54200	54200	54200	54200	0
129	20240913	164400	1137651100	54200	54200	54200	54200	0
130	20240913	164300	1137651100	54200	54200	54200	54200	0
131	20240913	164200	1137651100	54200	54200	54200	54200	0
132	20240913	164100	1137651100	54200	54200	54200	54200	0
133	20240913	164000	1137651100	54200	54200	54200	54200	0
134	20240913	163900	1137651100	54200	54200	54200	54200	0
135	20240913	163800	1137651100	54200	54200	54200	54200	0
136	20240913	163700	1137651100	54200	54200	54200	54200	0
137	20240913	163600	1137651100	54200	54200	54200	54200	0
138	20240913	163500	1137651100	54200	54200	54200	54200	0
139	20240913	163400	1137651100	54200	54200	54200	54200	0
140	20240913	163300	1137651100	54200	54200	54200	54200	0
141	20240913	163200	1137651100	54200	54200	54200	54200	0
142	20240913	163100	1137651100	54200	54200	54200	54200	0
143	20240913	163000	1137651100	54200	54200	54200	54200	0
144	20240913	162900	1137651100	54200	54200	54200	54200	0
145	20240913	162800	1137651100	54200	54200	54200	54200	0
146	20240913	162700	1137651100	54200	54200	54200	54200	0
147	20240913	162600	1137651100	54200	54200	54200	54200	0
148	20240913	162500	1137651100	54200	54200	54200	54200	0
149	20240913	162400	1137651100	54200	54200	54200	54200	0
150	20240913	162300	1137651100	54200	54200	54200	54200	0
151	20240913	162200	1137651100	54200	54200	54200	54200	0
152	20240913	162100	1137651100	54200	54200	54200	54200	1397
153	20240913	162000	1137651100	54200	54200	54200	54200	0
154	20240913	161900	1137651100	54200	54200	54200	54200	0
155	20240913	161800	1137651100	54200	54200	54200	54200	0
156	20240913	161700	1137651100	54200	54200	54200	54200	0
157	20240913	161600	1137651100	54200	54200	54200	54200	0
158	20240913	161500	1137651100	54200	54200	54200	54200	0
159	20240913	161400	1137651100	54200	54200	54200	54200	0
160	20240913	161300	1137651100	54200	54200	54200	54200	0
161	20240913	161200	1137651100	54200	54200	54200	54200	0
162	20240913	161100	1137651100	54200	54200	54200	54200	0
163	20240913	161000	1137651100	54200	54200	54200	54200	0
164	20240913	160900	1137651100	54200	54200	54200	54200	0
165	20240913	160800	1137651100	54200	54200	54200	54200	0
166	20240913	160700	1137651100	54200	54200	54200	54200	0
167	20240913	160600	1137651100	54200	54200	54200	54200	0
168	20240913	160500	1137651100	54200	54200	54200	54200	0
169	20240913	160400	1137651100	54200	54200	54200	54200	0
170	20240913	160300	1137651100	54200	54200	54200	54200	0
171	20240913	160200	1137651100	54200	54200	54200	54200	0
172	20240913	160100	1137651100	54200	54200	54200	54200	0
173	20240913	160000	1137651100	54200	54200	54200	54200	0
174	20240913	155900	1137651100	54200	54200	54200	54200	0
175	20240913	155800	1137651100	54200	54200	54200	54200	0
176	20240913	155700	1137651100	54200	54200	54200	54200	0
177	20240913	155600	1137651100	54200	54200	54200	54200	0
178	20240913	155500	1137651100	54200	54200	54200	54200	0
179	20240913	155400	1137651100	54200	54200	54200	54200	0
180	20240913	155300	1137651100	54200	54200	54200	54200	0
181	20240913	155200	1137651100	54200	54200	54200	54200	0
182	20240913	155100	1137651100	54200	54200	54200	54200	1397
183	20240913	155000	1137651100	54200	54200	54200	54200	0
184	20240913	154900	1137651100	54200	54200	54200	54200	0
185	20240913	154800	1137651100	54200	54200	54200	54200	0
186	20240913	154700	1137651100	54200	54200	54200	54200	0
187	20240913	154600	1137651100	54200	54200	54200	54200	0
188	20240913	154500	1137651100	54200	54200	54200	54200	0
189	20240913	154400	1137651100	54200	54200	54200	54200	0
190	20240913	154300	1137651100	54200	54200	54200	54200	0
191	20240913	154200	1137651100	54200	54200	54200	54200	0
192	20240913	154100	1137651100	54200	54200	54200	54200	0
193	20240913	154000	1137651100	54200	54200	54200	54200	0
194	20240913	153900	1137651100	54200	54200	54200	54200	0
195	20240913	153800	1137651100	54200	54200	54200	54200	0
196	20240913	153700	1137651100	54200	54200	54200	54200	0
197	20240913	153600	1137651100	54200	54200	54200	54200	0
198	20240913	153500	1137651100	54200	54200	54200	54200	0
199	20240913	153400	1137651100	54200	54200	54200	54200	0
200	20240913	153300	1137651100	54200	54200	54200	54200	0
201	20240913	153200	1137651100	54200	54200	54200	54200	0
202	20240913	153100	1137651100	54200	54200	54200	54200	0
203	20240913	153000	1137651100	54200	54200	54200	54200	1397
204	20240913	152900	1061933700	53900	53900	53900	53900	0
205	20240913	152800	1061933700	53900	53900	53900	53900	0
206	20240913	152700	1061933700	53900	53900	53900	53900	0
207	20240913	152600	1061933700	53900	53900	53900	53900	0
208	20240913	152500	1061933700	53900	53900	53900	53900	0
209	20240913	152400	1061933700	53900	53900	53900	53900	0
210	20240913	152300	1061933700	53900	53900	53900	53900	0
211	20240913	152200	1061933700	53900	53900	53900	53900	0
212	20240913	152100	1061933700	53900	53900	53900	53900	0
213	20240913	152000	1061933700	53900	53900	53900	53900	0
214	20240913	151900	1061933700	53900	53900	53900	53900	5
215	20240913	151800	1061664200	53900	53900	53900	53900	3
216	20240913	151700	1061502500	54000	53800	54000	53800	31
217	20240913	151600	1059830600	54000	54000	54000	53800	67
218	20240913	151500	1056213000	54000	54000	54000	53800	79
219	20240913	151400	1051952400	54000	53900	54000	53900	128
220	20240913	151300	1045049900	53900	53900	53900	53800	27
221	20240913	151200	1043594800	53900	53900	53900	53800	21
222	20240913	151100	1042463100	53800	53900	53900	53800	59
223	20240913	151000	1039283600	53900	53800	53900	53700	94
224	20240913	150900	1034223600	53900	53900	53900	53700	237
225	20240913	150800	1021471000	53900	53900	53900	53800	16
226	20240913	150700	1020608700	53800	53800	54000	53800	20
227	20240913	150600	1019529600	53900	53900	54000	53800	56
228	20240913	150500	1016509600	54000	53900	54000	53800	45
229	20240913	150400	1014080500	53900	53900	53900	53800	23
230	20240913	150300	1012841600	53900	53800	54000	53800	41
231	20240913	150200	1010631200	53800	53900	53900	53800	41
232	20240913	150100	1008422100	53700	53600	53900	53600	549
233	20240913	150000	978960900	53600	53900	53900	53600	194
234	20240913	145900	968543200	53900	53800	53900	53800	90
235	20240913	145800	963694400	53800	53700	53800	53700	89
236	20240913	145700	958907400	53800	53800	53800	53700	34
237	20240913	145600	957078300	53700	53800	53800	53700	37
238	20240913	145500	955090300	53800	53700	53800	53700	61
239	20240913	145400	951808600	53700	53800	53800	53700	45
240	20240913	145300	949387700	53800	53900	53900	53700	55
241	20240913	145200	946425000	53900	53800	53900	53800	24
242	20240913	145100	945133700	53800	53800	53900	53700	50
243	20240913	145000	942443600	53800	53800	53900	53800	52
244	20240913	144900	939643900	53900	53900	53900	53900	77
245	20240913	144800	935493600	53900	54000	54000	53800	50
246	20240913	144700	932795400	53900	53900	53900	53900	43
247	20240913	144600	930477700	53800	53900	53900	53800	37
248	20240913	144500	928483600	53900	53900	53900	53800	43
249	20240913	144400	926166300	53800	53800	53900	53800	23
250	20240913	144300	924928600	53700	53800	53900	53700	58
251	20240913	144200	921807300	53800	53800	53900	53700	110
252	20240913	144100	915887500	53800	53700	53900	53700	82
253	20240913	144000	911471900	53800	53900	54000	53700	501
254	20240913	143900	884504600	53800	53900	53900	53800	10
255	20240913	143800	883965800	53900	53900	53900	53800	43
256	20240913	143700	881649000	53900	53900	53900	53800	30
257	20240913	143600	880032200	53800	53900	53900	53800	35
258	20240913	143500	878145900	53900	54000	54000	53900	104
259	20240913	143400	872533100	54000	54000	54000	53900	81
260	20240913	143300	868160300	54000	54000	54000	53900	40
261	20240913	143200	866001200	54000	53900	54000	53900	117
262	20240913	143100	859691600	53900	53900	53900	53800	5
263	20240913	143000	859422200	53900	53900	53900	53800	30
264	20240913	142900	857805300	53800	53900	53900	53800	408
265	20240913	142800	835823600	53900	54000	54000	53800	66
266	20240913	142700	832262600	54000	54000	54000	53900	12
267	20240913	142600	831614900	54000	54000	54000	53900	40
268	20240913	142500	829455000	53900	54000	54000	53900	35
269	20240913	142400	827566100	54000	54000	54000	53900	35
270	20240913	142300	825676700	53900	53900	54000	53900	14
271	20240913	142200	824921800	54000	54000	54000	53900	66
272	20240913	142100	821358200	54000	54000	54000	53900	43
273	20240913	142000	819036900	54000	53900	54000	53900	27
274	20240913	141900	817579800	53900	53900	54000	53900	25
275	20240913	141800	816230100	54000	54000	54000	54000	27
276	20240913	141700	814772100	53800	54000	54000	53800	15
277	20240913	141600	813962500	53800	54000	54000	53800	111
278	20240913	141500	807978900	53900	54000	54000	53900	21
279	20240913	141400	806845000	53900	54000	54000	53900	24
280	20240913	141300	805549200	54000	53900	54000	53900	31
281	20240913	141200	803875500	53900	54000	54000	53900	24
282	20240913	141100	802579700	53900	54100	54100	53900	56
283	20240913	141000	799554900	54100	54100	54100	54100	11
284	20240913	140900	798959800	53900	53900	54100	53900	30
285	20240913	140800	797337800	53900	54000	54100	53900	26
286	20240913	140700	795932700	54000	54000	54000	53900	21
287	20240913	140600	794798900	53900	53900	54000	53900	15
288	20240913	140500	793989300	54000	54000	54000	54000	32
289	20240913	140400	792261300	53900	54000	54000	53900	41
290	20240913	140300	790047500	54000	54000	54000	54000	18
291	20240913	140200	789075500	53800	53800	53800	53800	2
292	20240913	140100	788967900	53800	54000	54000	53800	19
293	20240913	140000	787942300	53800	54000	54000	53800	82
294	20240913	135900	783521200	53800	54000	54000	53800	18
295	20240913	135800	782549800	53800	54000	54000	53800	13
296	20240913	135700	781848200	54000	53900	54000	53800	29
297	20240913	135600	780283700	53900	54000	54000	53900	15
298	20240913	135500	779473900	53800	54000	54000	53800	85
299	20240913	135400	774891300	54000	54000	54000	54000	11
300	20240913	135300	774297300	53900	54000	54000	53900	40
301	20240913	135200	772137700	54000	54000	54000	53900	45
302	20240913	135100	769707800	54000	53900	54000	53900	17
303	20240913	135000	768790100	53900	54000	54000	53900	47
304	20240913	134900	766252400	54000	54000	54000	53900	23
305	20240913	134800	765010900	53900	53900	54000	53900	17
306	20240913	134700	764093300	53900	54000	54000	53900	18
307	20240913	134600	763121700	53900	54000	54000	53900	64
308	20240913	134500	759666100	53900	53900	54000	53900	17
309	20240913	134400	758748700	54000	54000	54000	54000	42
310	20240913	134300	756480700	54000	54000	54000	54000	14
311	20240913	134200	755724700	54000	54000	54000	54000	44
312	20240913	134100	753348700	53900	54000	54000	53900	8
313	20240913	134000	752917100	54000	53900	54000	53900	15
314	20240913	133900	752107200	54000	54000	54000	54000	14
315	20240913	133800	751351200	53900	54000	54000	53900	25
316	20240913	133700	750001300	54000	54000	54000	54000	15
317	20240913	133600	749191300	54000	54100	54100	54000	107
318	20240913	133500	743411600	54100	54100	54100	54100	23
319	20240913	133400	742167300	54000	54000	54000	54000	45
320	20240913	133300	739737300	54000	54000	54000	54000	16
321	20240913	133200	738873300	54000	54000	54000	54000	13
322	20240913	133100	738171300	53900	54000	54000	53900	43
323	20240913	133000	735852100	53900	54000	54000	53900	15
324	20240913	132900	735042200	54000	54000	54000	53900	377
325	20240913	132800	714687500	54000	53900	54000	53900	22
326	20240913	132700	713500400	53900	54000	54000	53900	30
327	20240913	132600	711880900	54000	54000	54000	54000	19
328	20240913	132500	710854900	54000	53900	54000	53900	12
329	20240913	132400	710207000	54000	54000	54000	53900	54
330	20240913	132300	707291300	54000	54000	54000	54000	25
331	20240913	132200	705941300	54000	54000	54000	54000	18
332	20240913	132100	704969300	54000	54000	54000	53800	36
333	20240913	132000	703025900	53800	53800	54000	53800	113
334	20240913	131900	696930500	54000	54000	54000	53800	37
335	20240913	131800	694933800	53900	54000	54000	53900	21
336	20240913	131700	693800200	54000	54000	54000	53800	27
337	20240913	131600	692342700	53800	53800	53800	53800	0
338	20240913	131500	692342700	53800	53800	54000	53800	21
339	20240913	131400	691210100	54000	54000	54000	54000	48
340	20240913	131300	688618100	53800	54100	54100	53800	25
341	20240913	131200	687267600	54100	54100	54100	54100	19
342	20240913	131100	686239700	54100	54100	54100	53900	28
343	20240913	131000	684727100	53900	53800	54100	53800	28
344	20240913	130900	683215600	53800	53900	54100	53800	1723
345	20240913	130800	590215800	53900	53900	53900	53900	15
346	20240913	130700	589407300	53800	53800	53900	53800	45
347	20240913	130600	586984000	53800	53900	53900	53800	18
348	20240913	130500	586013900	53800	53800	53900	53800	73
349	20240913	130400	582085600	53800	53900	53900	53800	21
350	20240913	130300	580954100	53800	53800	53800	53800	5
351	20240913	130200	580685100	53800	53800	53900	53800	7
352	20240913	130100	580308200	53800	53800	53800	53800	0
353	20240913	130000	580308200	53800	53700	53900	53700	41
354	20240913	125900	578101600	53700	53700	53700	53700	0
355	20240913	125800	578101600	53700	53700	53700	53700	0
356	20240913	125700	578101600	53700	53700	53700	53700	0
357	20240913	125600	578101600	53700	53700	53700	53700	0
358	20240913	125500	578101600	53700	53700	53700	53700	0
359	20240913	125400	578101600	53700	53500	53700	53500	16
360	20240913	125300	577244000	53600	53800	53800	53600	50
361	20240913	125200	574558100	53700	53800	53900	53700	259
362	20240913	125100	560610000	53800	53800	53800	53700	8
363	20240913	125000	560179800	53800	53800	53800	53700	15
364	20240913	124900	559373100	53800	53800	53800	53800	0
365	20240913	124800	559373100	53800	53800	53800	53800	0
366	20240913	124700	559373100	53800	53800	53800	53800	0
367	20240913	124600	559373100	53800	53800	53800	53800	0
368	20240913	124500	559373100	53800	53800	53800	53700	8
369	20240913	124400	558942900	53800	53800	53800	53800	1
370	20240913	124300	558889100	53700	53700	53800	53400	328
371	20240913	124200	541292800	53700	53700	53700	53700	0
372	20240913	124100	541292800	53700	53700	53700	53700	0
373	20240913	124000	541292800	53700	53700	53700	53700	0
374	20240913	123900	541292800	53700	53700	53700	53700	0
375	20240913	123800	541292800	53700	53700	53700	53700	0
376	20240913	123700	541292800	53700	53700	53700	53700	2
377	20240913	123600	541185400	53600	53600	53600	53600	1
378	20240913	123500	541131800	53500	53500	53500	53500	1
379	20240913	123400	541078300	53700	53600	53700	53500	20
380	20240913	123300	540006300	53700	53700	53700	53700	0
381	20240913	123200	540006300	53700	53700	53700	53700	0
382	20240913	123100	540006300	53700	53500	53700	53500	120
383	20240913	123000	533566500	53600	53600	53600	53600	0
384	20240913	122900	533566500	53600	53600	53800	53100	404
385	20240913	122800	511969200	53600	53600	53600	53600	0
386	20240913	122700	511969200	53600	53600	53600	53600	0
387	20240913	122600	511969200	53600	53600	53600	53600	13
388	20240913	122500	511272400	53700	53600	53900	53600	551
389	20240913	122400	481652900	53600	53600	53600	53600	0
390	20240913	122300	481652900	53600	53700	53700	53600	3
391	20240913	122200	481491900	53700	53600	53700	52700	1565
392	20240913	122100	398201900	53700	53700	53700	53700	0
393	20240913	122000	398201900	53700	53700	53700	53700	0
394	20240913	121900	398201900	53700	53700	53700	53700	0
395	20240913	121800	398201900	53700	53700	53700	53700	0
396	20240913	121700	398201900	53700	53700	53700	53700	0
397	20240913	121600	398201900	53700	53700	53700	53700	0
398	20240913	121500	398201900	53700	53700	53700	53700	0
399	20240913	121400	398201900	53700	53700	53700	53700	1
400	20240913	121300	398148200	53700	53700	53800	53700	26
401	20240913	121200	396751300	53600	53600	53600	53600	0
402	20240913	121100	396751300	53600	53600	53600	53600	0
403	20240913	121000	396751300	53600	53600	53600	53600	0
404	20240913	120900	396751300	53600	53600	53600	53600	0
405	20240913	120800	396751300	53600	53600	53600	53600	0
406	20240913	120700	396751300	53600	53600	53600	53600	0
407	20240913	120600	396751300	53600	53600	53600	53600	1
408	20240913	120500	396697700	53600	53800	53800	53600	21
409	20240913	120400	395570500	53600	53600	53600	53600	0
410	20240913	120300	395570500	53600	53600	53600	53600	0
411	20240913	120200	395570500	53600	53600	53600	53600	0
412	20240913	120100	395570500	53600	53600	53600	53600	0
413	20240913	120000	395570500	53600	53600	53600	53600	0
414	20240913	115900	395570500	53600	53600	53600	53600	0
415	20240913	115800	395570500	53600	53600	53600	53600	0
416	20240913	115700	395570500	53600	53600	53600	53600	0
417	20240913	115600	395570500	53600	53700	53700	53600	170
418	20240913	115500	386444900	53800	53800	53800	53800	0
419	20240913	115400	386444900	53800	53700	53800	53700	8
420	20240913	115300	386015100	53900	53900	53900	53900	0
421	20240913	115200	386015100	53900	53900	53900	53900	0
422	20240913	115100	386015100	53900	53900	53900	53900	0
423	20240913	115000	386015100	53900	53900	53900	53900	0
424	20240913	114900	386015100	53900	53700	53900	53700	56
425	20240913	114800	383000800	53800	53700	53800	53700	51
426	20240913	114700	380260800	53700	53700	53700	53700	0
427	20240913	114600	380260800	53700	53800	53800	53700	2
428	20240913	114500	380153300	53800	53800	53800	53800	0
429	20240913	114400	380153300	53800	53800	53800	53800	0
430	20240913	114300	380153300	53800	53800	53800	53800	0
431	20240913	114200	380153300	53800	53800	53800	53800	0
432	20240913	114100	380153300	53800	53800	53800	53800	24
433	20240913	114000	378862100	53800	53800	53800	53800	0
434	20240913	113900	378862100	53800	53800	53800	53800	0
435	20240913	113800	378862100	53800	53800	53800	53800	0
436	20240913	113700	378862100	53800	53800	53800	53800	0
437	20240913	113600	378862100	53800	53800	53800	53800	0
438	20240913	113500	378862100	53800	53800	53800	53800	1
439	20240913	113400	378808300	53900	53800	53900	53800	115
440	20240913	113300	372618300	53700	53700	53700	53700	0
441	20240913	113200	372618300	53700	53700	53700	53700	0
442	20240913	113100	372618300	53700	53700	53700	53700	2
443	20240913	113000	372510900	53700	53700	53700	53700	1
444	20240913	112900	372457200	53700	53700	53700	53700	28
445	20240913	112800	370953600	53800	53800	53800	53800	103
446	20240913	112700	365412200	53800	53700	53800	53700	104
447	20240913	112600	359826700	53700	53700	53700	53700	0
448	20240913	112500	359826700	53700	53700	53700	53700	0
449	20240913	112400	359826700	53700	53700	53700	53700	1
450	20240913	112300	359773000	53800	53700	53800	53700	4
451	20240913	112200	359558100	53800	53800	53800	53800	0
452	20240913	112100	359558100	53800	53700	53800	53700	16
453	20240913	112000	358698500	53800	53800	53800	53800	2
454	20240913	111900	358590900	53700	53700	53700	53700	1
455	20240913	111800	358537200	53700	53700	53700	53700	0
456	20240913	111700	358537200	53700	53700	53700	53700	0
457	20240913	111600	358537200	53700	53700	53700	53700	1
458	20240913	111500	358483500	53800	53800	53800	53800	0
459	20240913	111400	358483500	53800	53800	53800	53800	52
460	20240913	111300	355685900	53900	53800	53900	53800	13
461	20240913	111200	354985700	53700	53700	53700	53700	20
462	20240913	111100	353911700	53700	53700	53700	53700	1
463	20240913	111000	353858000	53800	53800	53800	53800	11
464	20240913	110900	353266200	53700	53700	53700	53700	0
465	20240913	110800	353266200	53700	53700	53700	53700	0
466	20240913	110700	353266200	53700	53700	53700	53500	44
467	20240913	110600	350904800	53800	53800	53800	53800	0
468	20240913	110500	350904800	53800	53800	53800	53800	0
469	20240913	110400	350904800	53800	53800	53800	53800	0
470	20240913	110300	350904800	53800	53800	53800	53800	19
471	20240913	110200	349882600	53800	53700	53800	53700	3
472	20240913	110100	349721400	53800	53800	53800	53800	1
473	20240913	110000	349667600	53700	53800	53800	53700	2
474	20240913	105900	349560100	53800	53800	53800	53800	13
475	20240913	105800	348860700	53900	53900	53900	53900	0
476	20240913	105700	348860700	53900	53900	53900	53900	39
477	20240913	105600	346758600	54000	53700	54000	53700	369
478	20240913	105500	326860900	53800	53600	53800	53600	14
479	20240913	105400	326108900	53700	53800	53800	53700	5
480	20240913	105300	325840100	53800	53700	53800	53700	64
481	20240913	105200	322401800	53800	53700	53800	53600	67
482	20240913	105100	318801000	53700	53700	53700	53700	1
483	20240913	105000	318747300	53700	53600	53700	53600	159
484	20240913	104900	310220900	53600	53600	53600	53600	1
485	20240913	104800	310167300	53500	53500	53500	53500	1
486	20240913	104700	310113800	53600	53500	53600	53500	47
487	20240913	104600	307598100	53500	53500	53500	53500	7
488	20240913	104500	307223600	53400	53500	53500	53400	17
489	20240913	104400	306315100	53600	53600	53600	53600	0
490	20240913	104300	306315100	53600	53600	53600	53600	0
491	20240913	104200	306315100	53600	53600	53600	53600	0
492	20240913	104100	306315100	53600	53600	53600	53600	1
493	20240913	104000	306261500	53600	53600	53600	53600	0
494	20240913	103900	306261500	53600	53400	53600	53400	102
495	20240913	103800	300809700	53300	53300	53300	53300	0
496	20240913	103700	300809700	53300	53300	53300	53300	3
497	20240913	103600	300649800	53300	53400	53400	53300	67
498	20240913	103500	297078600	53400	53400	53400	53400	0
499	20240913	103400	297078600	53400	53300	53400	53300	8
500	20240913	103300	296652000	53400	53400	53400	53400	0
501	20240913	103200	296652000	53400	53400	53400	53400	2
502	20240913	103100	296545200	53400	53400	53400	53400	0
503	20240913	103000	296545200	53400	53400	53400	53400	0
504	20240913	102900	296545200	53400	53400	53400	53400	0
505	20240913	102800	296545200	53400	53400	53400	53400	0
506	20240913	102700	296545200	53400	53300	53400	53300	193
507	20240913	102600	286256700	53300	53300	53300	53300	3
508	20240913	102500	286096800	53300	53300	53300	53300	0
509	20240913	102400	286096800	53300	53200	53300	53200	4
510	20240913	102300	285883900	53300	53300	53300	53300	0
511	20240913	102200	285883900	53300	53300	53300	53300	2
512	20240913	102100	285777300	53300	53300	53300	53300	5
513	20240913	102000	285510800	53300	53200	53300	53200	32
514	20240913	101900	283808300	53200	53200	53300	53100	541
515	20240913	101800	255020300	53400	53300	53400	53300	7
516	20240913	101700	254647000	53400	53400	53400	53200	48
517	20240913	101600	252090800	53400	53200	53400	53200	4
518	20240913	101500	251877800	53400	53400	53400	53300	22
519	20240913	101400	250704200	53400	53400	53400	53200	303
520	20240913	101300	234547100	53500	53500	53500	53500	10
521	20240913	101200	234012100	53500	53600	53600	53500	2
522	20240913	101100	233905000	53500	53500	53500	53500	13
523	20240913	101000	233209500	53600	53600	53600	53600	0
524	20240913	100900	233209500	53600	53600	53600	53600	0
525	20240913	100800	233209500	53600	53500	53600	53500	2
526	20240913	100700	233102400	53600	53600	53600	53600	0
527	20240913	100600	233102400	53600	53600	53600	53600	0
528	20240913	100500	233102400	53600	53400	53600	53300	131
529	20240913	100400	226104800	53500	53500	53500	53500	2
530	20240913	100300	225997800	53500	53500	53500	53500	4
531	20240913	100200	225783800	53500	53600	53600	53500	4
532	20240913	100100	225569600	53500	53500	53500	53500	62
533	20240913	100000	222252600	53500	53500	53500	53500	5
534	20240913	095900	221985100	53500	53500	53500	53500	9
535	20240913	095800	221503600	53500	53500	53500	53500	1
536	20240913	095700	221450100	53500	53500	53500	53500	0
537	20240913	095600	221450100	53500	53500	53500	53500	0
538	20240913	095500	221450100	53500	53500	53500	53500	0
539	20240913	095400	221450100	53500	53500	53500	53500	0
540	20240913	095300	221450100	53500	53400	53500	53400	11
541	20240913	095200	220862600	53400	53400	53400	53400	7
542	20240913	095100	220488800	53400	53400	53400	53400	21
543	20240913	095000	219367400	53500	53500	53500	53500	50
544	20240913	094900	216692400	53500	53500	53500	53500	0
545	20240913	094800	216692400	53500	53500	53500	53500	1
546	20240913	094700	216638900	53500	53400	53500	53400	26
547	20240913	094600	215250000	53400	53400	53400	53400	119
548	20240913	094500	208895400	53500	53500	53500	53500	24
549	20240913	094400	207611400	53300	53400	53500	53300	41
550	20240913	094300	205422000	53400	53400	53400	53400	9
551	20240913	094200	204941400	53400	53400	53400	53400	94
552	20240913	094100	199921800	53500	53500	53500	53500	7
553	20240913	094000	199547300	53500	53500	53500	53500	1
554	20240913	093900	199493800	53500	53500	53500	53500	3
555	20240913	093800	199333300	53400	53600	53700	53400	88
556	20240913	093700	194613300	53600	53600	53600	53600	0
557	20240913	093600	194613300	53600	53600	53600	53600	0
558	20240913	093500	194613300	53600	53600	53600	53600	2
559	20240913	093400	194506100	53600	53600	53600	53600	2
560	20240913	093300	194398900	53600	53600	53600	53600	0
561	20240913	093200	194398900	53600	53600	53600	53600	5
562	20240913	093100	194130900	53600	53600	53600	53600	4
563	20240913	093000	193916500	53500	53500	53500	53500	21
564	20240913	092900	192793000	53500	53500	53500	53500	1
565	20240913	092800	192739500	53400	53400	53400	53400	54
566	20240913	092700	189855900	53300	53300	53300	53300	2
567	20240913	092600	189749300	53400	53400	53400	53400	10
568	20240913	092500	189215300	53400	53400	53400	53400	0
569	20240913	092400	189215300	53400	53200	53400	53200	142
570	20240913	092300	181647300	53200	53200	53200	53200	20
571	20240913	092200	180583300	53200	53200	53200	53200	8
572	20240913	092100	180157700	53200	53400	53400	53200	54
573	20240913	092000	177281400	53300	53400	53400	53300	95
574	20240913	091900	172209600	53600	53600	53600	53400	664
575	20240913	091800	136666700	53700	53700	53700	53700	0
576	20240913	091700	136666700	53700	53600	53900	53600	271
577	20240913	091600	122130000	53600	53500	53600	53500	12
578	20240913	091500	121487300	53500	53500	53500	53500	48
579	20240913	091400	118919300	53500	53500	53500	53500	2
580	20240913	091300	118812300	53400	53400	53400	53400	39
581	20240913	091200	116729700	53500	53500	53500	53500	120
582	20240913	091100	110309700	53400	53500	53500	53400	101
583	20240913	091000	104914400	53600	53800	53800	53600	396
584	20240913	090900	83672800	53800	53900	53900	53800	50
585	20240913	090800	80979200	53900	53800	53900	53800	345
586	20240913	090700	62389800	53800	53600	53800	53600	434
587	20240913	090600	39052800	53700	53600	53700	53500	71
588	20240913	090500	35246600	53600	53500	53600	53500	15
589	20240913	090400	34442900	53400	53500	53600	53400	21
590	20240913	090300	33320200	53500	53500	53600	53500	13
591	20240913	090200	32624400	53600	53500	53600	53300	220
592	20240913	090100	20871300	53500	53400	53600	53200	22
593	20240913	090000	19698200	53600	53800	53800	53400	368