KissMeData/092230/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195800	31077600	56400	56400	56400	56400	17
3	20240913	195700	31077600	56400	56400	56400	56400	0
4	20240913	195600	31077600	56400	56400	56400	56400	0
5	20240913	195500	31077600	56400	56400	56400	56400	0
6	20240913	195400	31077600	56400	56400	56400	56400	0
7	20240913	195300	31077600	56400	56400	56400	56400	0
8	20240913	195200	31077600	56400	56400	56400	56400	0
9	20240913	195100	31077600	56400	56400	56400	56400	0
10	20240913	195000	31077600	56400	56400	56400	56400	0
11	20240913	194900	31077600	56400	56400	56400	56400	0
12	20240913	194800	31077600	56400	56400	56400	56400	0
13	20240913	194700	31077600	56400	56400	56400	56400	0
14	20240913	194600	31077600	56400	56400	56400	56400	0
15	20240913	194500	31077600	56400	56400	56400	56400	0
16	20240913	194400	31077600	56400	56400	56400	56400	0
17	20240913	194300	31077600	56400	56400	56400	56400	0
18	20240913	194200	31077600	56400	56400	56400	56400	0
19	20240913	194100	31077600	56400	56400	56400	56400	0
20	20240913	194000	31077600	56400	56400	56400	56400	0
21	20240913	193900	31077600	56400	56400	56400	56400	0
22	20240913	193800	31077600	56400	56400	56400	56400	0
23	20240913	193700	31077600	56400	56400	56400	56400	0
24	20240913	193600	31077600	56400	56400	56400	56400	0
25	20240913	193500	31077600	56400	56400	56400	56400	0
26	20240913	193400	31077600	56400	56400	56400	56400	0
27	20240913	193300	31077600	56400	56400	56400	56400	0
28	20240913	193200	31077600	56400	56400	56400	56400	0
29	20240913	193100	31077600	56400	56400	56400	56400	0
30	20240913	193000	31077600	56400	56400	56400	56400	0
31	20240913	192900	31077600	56400	56400	56400	56400	0
32	20240913	192800	31077600	56400	56400	56400	56400	17
33	20240913	192700	31077600	56400	56400	56400	56400	0
34	20240913	192600	31077600	56400	56400	56400	56400	0
35	20240913	192500	31077600	56400	56400	56400	56400	0
36	20240913	192400	31077600	56400	56400	56400	56400	0
37	20240913	192300	31077600	56400	56400	56400	56400	0
38	20240913	192200	31077600	56400	56400	56400	56400	0
39	20240913	192100	31077600	56400	56400	56400	56400	0
40	20240913	192000	31077600	56400	56400	56400	56400	0
41	20240913	191900	31077600	56400	56400	56400	56400	0
42	20240913	191800	31077600	56400	56400	56400	56400	0
43	20240913	191700	31077600	56400	56400	56400	56400	0
44	20240913	191600	31077600	56400	56400	56400	56400	0
45	20240913	191500	31077600	56400	56400	56400	56400	0
46	20240913	191400	31077600	56400	56400	56400	56400	0
47	20240913	191300	31077600	56400	56400	56400	56400	0
48	20240913	191200	31077600	56400	56400	56400	56400	0
49	20240913	191100	31077600	56400	56400	56400	56400	0
50	20240913	191000	31077600	56400	56400	56400	56400	0
51	20240913	190900	31077600	56400	56400	56400	56400	0
52	20240913	190800	31077600	56400	56400	56400	56400	0
53	20240913	190700	31077600	56400	56400	56400	56400	0
54	20240913	190600	31077600	56400	56400	56400	56400	0
55	20240913	190500	31077600	56400	56400	56400	56400	0
56	20240913	190400	31077600	56400	56400	56400	56400	0
57	20240913	190300	31077600	56400	56400	56400	56400	0
58	20240913	190200	31077600	56400	56400	56400	56400	0
59	20240913	190100	31077600	56400	56400	56400	56400	0
60	20240913	190000	31077600	56400	56400	56400	56400	0
61	20240913	185900	31077600	56400	56400	56400	56400	0
62	20240913	185800	31077600	56400	56400	56400	56400	17
63	20240913	185700	31077600	56400	56400	56400	56400	0
64	20240913	185600	31077600	56400	56400	56400	56400	0
65	20240913	185500	31077600	56400	56400	56400	56400	0
66	20240913	185400	31077600	56400	56400	56400	56400	0
67	20240913	185300	31077600	56400	56400	56400	56400	0
68	20240913	185200	31077600	56400	56400	56400	56400	0
69	20240913	185100	31077600	56400	56400	56400	56400	0
70	20240913	185000	31077600	56400	56400	56400	56400	0
71	20240913	184900	31077600	56400	56400	56400	56400	0
72	20240913	184800	31077600	56400	56400	56400	56400	0
73	20240913	184700	31077600	56400	56400	56400	56400	0
74	20240913	184600	31077600	56400	56400	56400	56400	0
75	20240913	184500	31077600	56400	56400	56400	56400	0
76	20240913	184400	31077600	56400	56400	56400	56400	0
77	20240913	184300	31077600	56400	56400	56400	56400	0
78	20240913	184200	31077600	56400	56400	56400	56400	0
79	20240913	184100	31077600	56400	56400	56400	56400	0
80	20240913	184000	31077600	56400	56400	56400	56400	0
81	20240913	183900	31077600	56400	56400	56400	56400	0
82	20240913	183800	31077600	56400	56400	56400	56400	0
83	20240913	183700	31077600	56400	56400	56400	56400	0
84	20240913	183600	31077600	56400	56400	56400	56400	0
85	20240913	183500	31077600	56400	56400	56400	56400	0
86	20240913	183400	31077600	56400	56400	56400	56400	0
87	20240913	183300	31077600	56400	56400	56400	56400	0
88	20240913	183200	31077600	56400	56400	56400	56400	0
89	20240913	183100	31077600	56400	56400	56400	56400	0
90	20240913	183000	31077600	56400	56400	56400	56400	0
91	20240913	182900	31077600	56400	56400	56400	56400	0
92	20240913	182800	31077600	56400	56400	56400	56400	17
93	20240913	182700	31077600	56400	56400	56400	56400	0
94	20240913	182600	31077600	56400	56400	56400	56400	0
95	20240913	182500	31077600	56400	56400	56400	56400	0
96	20240913	182400	31077600	56400	56400	56400	56400	0
97	20240913	182300	31077600	56400	56400	56400	56400	0
98	20240913	182200	31077600	56400	56400	56400	56400	0
99	20240913	182100	31077600	56400	56400	56400	56400	0
100	20240913	182000	31077600	56400	56400	56400	56400	0
101	20240913	181900	31077600	56400	56400	56400	56400	0
102	20240913	181800	31077600	56400	56400	56400	56400	0
103	20240913	181700	31077600	56400	56400	56400	56400	0
104	20240913	181600	31077600	56400	56400	56400	56400	0
105	20240913	181500	31077600	56400	56400	56400	56400	0
106	20240913	181400	31077600	56400	56400	56400	56400	0
107	20240913	181300	31077600	56400	56400	56400	56400	0
108	20240913	181200	31077600	56400	56400	56400	56400	0
109	20240913	181100	31077600	56400	56400	56400	56400	0
110	20240913	181000	31077600	56400	56400	56400	56400	0
111	20240913	180900	31077600	56400	56400	56400	56400	0
112	20240913	180800	31077600	56400	56400	56400	56400	0
113	20240913	180700	31077600	56400	56400	56400	56400	0
114	20240913	180600	31077600	56400	56400	56400	56400	0
115	20240913	180500	31077600	56400	56400	56400	56400	0
116	20240913	180400	31077600	56400	56400	56400	56400	0
117	20240913	180300	31077600	56400	56400	56400	56400	0
118	20240913	180200	31077600	56400	56400	56400	56400	0
119	20240913	180100	31077600	56400	56400	56400	56400	0
120	20240913	180000	31077600	56400	56400	56400	56400	0
121	20240913	175900	31077600	56400	56400	56400	56400	0
122	20240913	175800	31077600	56400	56400	56400	56400	17
123	20240913	175700	31077600	56400	56400	56400	56400	0
124	20240913	175600	31077600	56400	56400	56400	56400	0
125	20240913	175500	31077600	56400	56400	56400	56400	0
126	20240913	175400	31077600	56400	56400	56400	56400	0
127	20240913	175300	31077600	56400	56400	56400	56400	0
128	20240913	175200	31077600	56400	56400	56400	56400	0
129	20240913	175100	31077600	56400	56400	56400	56400	0
130	20240913	175000	31077600	56400	56400	56400	56400	0
131	20240913	174900	31077600	56400	56400	56400	56400	0
132	20240913	174800	31077600	56400	56400	56400	56400	0
133	20240913	174700	31077600	56400	56400	56400	56400	0
134	20240913	174600	31077600	56400	56400	56400	56400	0
135	20240913	174500	31077600	56400	56400	56400	56400	0
136	20240913	174400	31077600	56400	56400	56400	56400	0
137	20240913	174300	31077600	56400	56400	56400	56400	0
138	20240913	174200	31077600	56400	56400	56400	56400	0
139	20240913	174100	31077600	56400	56400	56400	56400	0
140	20240913	174000	31077600	56400	56400	56400	56400	0
141	20240913	173900	31077600	56400	56400	56400	56400	0
142	20240913	173800	31077600	56400	56400	56400	56400	0
143	20240913	173700	31077600	56400	56400	56400	56400	0
144	20240913	173600	31077600	56400	56400	56400	56400	0
145	20240913	173500	31077600	56400	56400	56400	56400	0
146	20240913	173400	31077600	56400	56400	56400	56400	0
147	20240913	173300	31077600	56400	56400	56400	56400	0
148	20240913	173200	31077600	56400	56400	56400	56400	0
149	20240913	173100	31077600	56400	56400	56400	56400	0
150	20240913	173000	31077600	56400	56400	56400	56400	0
151	20240913	172900	31077600	56400	56400	56400	56400	0
152	20240913	172800	31077600	56400	56400	56400	56400	17
153	20240913	172700	31077600	56400	56400	56400	56400	0
154	20240913	172600	31077600	56400	56400	56400	56400	0
155	20240913	172500	31077600	56400	56400	56400	56400	0
156	20240913	172400	31077600	56400	56400	56400	56400	0
157	20240913	172300	31077600	56400	56400	56400	56400	0
158	20240913	172200	31077600	56400	56400	56400	56400	0
159	20240913	172100	31077600	56400	56400	56400	56400	0
160	20240913	172000	31077600	56400	56400	56400	56400	0
161	20240913	171900	31077600	56400	56400	56400	56400	0
162	20240913	171800	31077600	56400	56400	56400	56400	0
163	20240913	171700	31077600	56400	56400	56400	56400	0
164	20240913	171600	31077600	56400	56400	56400	56400	0
165	20240913	171500	31077600	56400	56400	56400	56400	0
166	20240913	171400	31077600	56400	56400	56400	56400	0
167	20240913	171300	31077600	56400	56400	56400	56400	0
168	20240913	171200	31077600	56400	56400	56400	56400	0
169	20240913	171100	31077600	56400	56400	56400	56400	0
170	20240913	171000	31077600	56400	56400	56400	56400	0
171	20240913	170900	31077600	56400	56400	56400	56400	0
172	20240913	170800	31077600	56400	56400	56400	56400	0
173	20240913	170700	31077600	56400	56400	56400	56400	0
174	20240913	170600	31077600	56400	56400	56400	56400	0
175	20240913	170500	31077600	56400	56400	56400	56400	0
176	20240913	170400	31077600	56400	56400	56400	56400	0
177	20240913	170300	31077600	56400	56400	56400	56400	0
178	20240913	170200	31077600	56400	56400	56400	56400	0
179	20240913	170100	31077600	56400	56400	56400	56400	0
180	20240913	170000	31077600	56400	56400	56400	56400	0
181	20240913	165900	31077600	56400	56400	56400	56400	0
182	20240913	165800	31077600	56400	56400	56400	56400	17
183	20240913	165700	31077600	56400	56400	56400	56400	0
184	20240913	165600	31077600	56400	56400	56400	56400	0
185	20240913	165500	31077600	56400	56400	56400	56400	0
186	20240913	165400	31077600	56400	56400	56400	56400	0
187	20240913	165300	31077600	56400	56400	56400	56400	0
188	20240913	165200	31077600	56400	56400	56400	56400	0
189	20240913	165100	31077600	56400	56400	56400	56400	0
190	20240913	165000	31077600	56400	56400	56400	56400	0
191	20240913	164900	31077600	56400	56400	56400	56400	0
192	20240913	164800	31077600	56400	56400	56400	56400	0
193	20240913	164700	31077600	56400	56400	56400	56400	0
194	20240913	164600	31077600	56400	56400	56400	56400	0
195	20240913	164500	31077600	56400	56400	56400	56400	0
196	20240913	164400	31077600	56400	56400	56400	56400	0
197	20240913	164300	31077600	56400	56400	56400	56400	0
198	20240913	164200	31077600	56400	56400	56400	56400	0
199	20240913	164100	31077600	56400	56400	56400	56400	0
200	20240913	164000	31077600	56400	56400	56400	56400	0
201	20240913	163900	31077600	56400	56400	56400	56400	0
202	20240913	163800	31077600	56400	56400	56400	56400	0
203	20240913	163700	31077600	56400	56400	56400	56400	0
204	20240913	163600	31077600	56400	56400	56400	56400	0
205	20240913	163500	31077600	56400	56400	56400	56400	0
206	20240913	163400	31077600	56400	56400	56400	56400	0
207	20240913	163300	31077600	56400	56400	56400	56400	0
208	20240913	163200	31077600	56400	56400	56400	56400	0
209	20240913	163100	31077600	56400	56400	56400	56400	0
210	20240913	163000	31077600	56400	56400	56400	56400	0
211	20240913	162900	31077600	56400	56400	56400	56400	0
212	20240913	162800	31077600	56400	56400	56400	56400	17
213	20240913	162700	31077600	56400	56400	56400	56400	0
214	20240913	162600	31077600	56400	56400	56400	56400	0
215	20240913	162500	31077600	56400	56400	56400	56400	0
216	20240913	162400	31077600	56400	56400	56400	56400	0
217	20240913	162300	31077600	56400	56400	56400	56400	0
218	20240913	162200	31077600	56400	56400	56400	56400	0
219	20240913	162100	31077600	56400	56400	56400	56400	0
220	20240913	162000	31077600	56400	56400	56400	56400	0
221	20240913	161900	31077600	56400	56400	56400	56400	0
222	20240913	161800	31077600	56400	56400	56400	56400	0
223	20240913	161700	31077600	56400	56400	56400	56400	0
224	20240913	161600	31077600	56400	56400	56400	56400	0
225	20240913	161500	31077600	56400	56400	56400	56400	0
226	20240913	161400	31077600	56400	56400	56400	56400	0
227	20240913	161300	31077600	56400	56400	56400	56400	0
228	20240913	161200	31077600	56400	56400	56400	56400	0
229	20240913	161100	31077600	56400	56400	56400	56400	0
230	20240913	161000	31077600	56400	56400	56400	56400	0
231	20240913	160900	31077600	56400	56400	56400	56400	0
232	20240913	160800	31077600	56400	56400	56400	56400	0
233	20240913	160700	31077600	56400	56400	56400	56400	0
234	20240913	160600	31077600	56400	56400	56400	56400	0
235	20240913	160500	31077600	56400	56400	56400	56400	0
236	20240913	160400	31077600	56400	56400	56400	56400	0
237	20240913	160300	31077600	56400	56400	56400	56400	0
238	20240913	160200	31077600	56400	56400	56400	56400	0
239	20240913	160100	31077600	56400	56400	56400	56400	0
240	20240913	160000	31077600	56400	56400	56400	56400	0
241	20240913	155900	31077600	56400	56400	56400	56400	0
242	20240913	155800	31077600	56400	56400	56400	56400	17
243	20240913	155700	31077600	56400	56400	56400	56400	0
244	20240913	155600	31077600	56400	56400	56400	56400	0
245	20240913	155500	31077600	56400	56400	56400	56400	0
246	20240913	155400	31077600	56400	56400	56400	56400	0
247	20240913	155300	31077600	56400	56400	56400	56400	0
248	20240913	155200	31077600	56400	56400	56400	56400	0
249	20240913	155100	31077600	56400	56400	56400	56400	0
250	20240913	155000	31077600	56400	56400	56400	56400	0
251	20240913	154900	31077600	56400	56400	56400	56400	0
252	20240913	154800	31077600	56400	56400	56400	56400	0
253	20240913	154700	31077600	56400	56400	56400	56400	0
254	20240913	154600	31077600	56400	56400	56400	56400	0
255	20240913	154500	31077600	56400	56400	56400	56400	0
256	20240913	154400	31077600	56400	56400	56400	56400	0
257	20240913	154300	31077600	56400	56400	56400	56400	0
258	20240913	154200	31077600	56400	56400	56400	56400	0
259	20240913	154100	31077600	56400	56400	56400	56400	0
260	20240913	154000	31077600	56400	56400	56400	56400	0
261	20240913	153900	31077600	56400	56400	56400	56400	0
262	20240913	153800	31077600	56400	56400	56400	56400	0
263	20240913	153700	31077600	56400	56400	56400	56400	0
264	20240913	153600	31077600	56400	56400	56400	56400	0
265	20240913	153500	31077600	56400	56400	56400	56400	0
266	20240913	153400	31077600	56400	56400	56400	56400	0
267	20240913	153300	31077600	56400	56400	56400	56400	0
268	20240913	153200	31077600	56400	56400	56400	56400	0
269	20240913	153100	31077600	56400	56400	56400	56400	0
270	20240913	153000	31077600	56400	56400	56400	56400	17
271	20240913	152900	30118800	56300	56300	56300	56300	0
272	20240913	152800	30118800	56300	56300	56300	56300	0
273	20240913	152700	30118800	56300	56300	56300	56300	0
274	20240913	152600	30118800	56300	56300	56300	56300	0
275	20240913	152500	30118800	56300	56300	56300	56300	0
276	20240913	152400	30118800	56300	56300	56300	56300	0
277	20240913	152300	30118800	56300	56300	56300	56300	0
278	20240913	152200	30118800	56300	56300	56300	56300	0
279	20240913	152100	30118800	56300	56300	56300	56300	0
280	20240913	152000	30118800	56300	56300	56300	56300	0
281	20240913	151900	30118800	56300	56300	56300	56300	0
282	20240913	151800	30118800	56300	56300	56300	56300	0
283	20240913	151700	30118800	56300	56300	56300	56300	2
284	20240913	151600	30006200	56300	56300	56300	56300	2
285	20240913	151500	29893600	56400	56400	56400	56400	1
286	20240913	151400	29837200	56300	56300	56300	56300	0
287	20240913	151300	29837200	56300	56300	56300	56300	0
288	20240913	151200	29837200	56300	56300	56300	56300	1
289	20240913	151100	29780900	56300	56300	56300	56300	0
290	20240913	151000	29780900	56300	56300	56300	56300	1
291	20240913	150900	29724600	56200	56200	56200	56200	0
292	20240913	150800	29724600	56200	56200	56200	56200	0
293	20240913	150700	29724600	56200	56300	56300	56200	5
294	20240913	150600	29443200	56200	56200	56200	56200	0
295	20240913	150500	29443200	56200	56200	56200	56200	2
296	20240913	150400	29330800	56200	56200	56200	56200	0
297	20240913	150300	29330800	56200	56200	56200	56200	1
298	20240913	150200	29274600	56200	56200	56200	56200	0
299	20240913	150100	29274600	56200	56200	56200	56200	0
300	20240913	150000	29274600	56200	56200	56200	56200	0
301	20240913	145900	29274600	56200	56200	56200	56200	0
302	20240913	145800	29274600	56200	56200	56200	56200	1
303	20240913	145700	29218400	56300	56200	56300	56200	3
304	20240913	145600	29049700	56200	56200	56200	56200	1
305	20240913	145500	28993500	56300	56300	56300	56300	2
306	20240913	145400	28880900	56200	56200	56200	56200	3
307	20240913	145300	28712300	56200	56200	56200	56200	2
308	20240913	145200	28599900	56200	56200	56200	56200	0
309	20240913	145100	28599900	56200	56200	56200	56200	1
310	20240913	145000	28543700	56200	56300	56300	56200	20
311	20240913	144900	27418100	56300	56400	56400	56300	17
312	20240913	144800	26460000	56300	56300	56300	56300	1
313	20240913	144700	26403700	56300	56400	56400	56300	37
314	20240913	144600	24317000	56200	56400	56400	56200	101
315	20240913	144500	18620800	56200	56200	56200	56200	1
316	20240913	144400	18564600	56200	56200	56200	56200	0
317	20240913	144300	18564600	56200	56200	56200	56200	4
318	20240913	144200	18339800	56200	56200	56200	56200	0
319	20240913	144100	18339800	56200	56200	56200	56200	1
320	20240913	144000	18283600	56400	56400	56400	56400	1
321	20240913	143900	18227200	56400	56400	56400	56400	1
322	20240913	143800	18170800	56200	56200	56200	56200	2
323	20240913	143700	18058400	56200	56200	56200	56200	1
324	20240913	143600	18002200	56300	56300	56300	56300	0
325	20240913	143500	18002200	56300	56300	56300	56300	0
326	20240913	143400	18002200	56300	56300	56300	56200	12
327	20240913	143300	17326800	56300	56300	56300	56300	5
328	20240913	143200	17045300	56300	56300	56300	56300	0
329	20240913	143100	17045300	56300	56300	56300	56300	3
330	20240913	143000	16876400	56300	56300	56300	56300	4
331	20240913	142900	16651200	56300	56300	56300	56300	0
332	20240913	142800	16651200	56300	56300	56300	56300	1
333	20240913	142700	16594900	56400	56300	56400	56300	21
334	20240913	142600	15410600	56300	56300	56300	56300	0
335	20240913	142500	15410600	56300	56300	56300	56300	0
336	20240913	142400	15410600	56300	56300	56300	56300	1
337	20240913	142300	15354300	56300	56300	56300	56300	31
338	20240913	142200	13609000	56300	56300	56300	56300	11
339	20240913	142100	12989700	56300	56300	56300	56300	0
340	20240913	142000	12989700	56300	56200	56300	56200	4
341	20240913	141900	12764800	56300	56300	56300	56300	5
342	20240913	141800	12483300	56300	56300	56300	56300	2
343	20240913	141700	12370700	56300	56300	56300	56300	0
344	20240913	141600	12370700	56300	56200	56300	56200	2
345	20240913	141500	12258200	56200	56200	56200	56200	0
346	20240913	141400	12258200	56200	56200	56200	56200	1
347	20240913	141300	12202000	56200	56200	56200	56200	1
348	20240913	141200	12145800	56200	56200	56200	56200	0
349	20240913	141100	12145800	56200	56200	56200	56200	6
350	20240913	141000	11808600	56200	56200	56200	56200	4
351	20240913	140900	11583800	56200	56300	56300	56200	4
352	20240913	140800	11358800	56300	56300	56300	56300	0
353	20240913	140700	11358800	56300	56300	56300	56300	0
354	20240913	140600	11358800	56300	56300	56300	56300	2
355	20240913	140500	11246200	56300	56300	56300	56300	0
356	20240913	140400	11246200	56300	56300	56300	56300	1
357	20240913	140300	11189900	56200	56200	56200	56200	1
358	20240913	140200	11133700	56300	56300	56300	56300	1
359	20240913	140100	11077400	56300	56300	56300	56300	0
360	20240913	140000	11077400	56300	56300	56300	56300	1
361	20240913	135900	11021100	56200	56200	56200	56200	4
362	20240913	135800	10796300	56200	56200	56200	56200	2
363	20240913	135700	10683900	56200	56200	56200	56200	0
364	20240913	135600	10683900	56200	56200	56200	56200	0
365	20240913	135500	10683900	56200	56200	56200	56200	2
366	20240913	135400	10571500	56300	56200	56300	56200	21
367	20240913	135300	9389300	56200	56200	56200	56200	0
368	20240913	135200	9389300	56200	56200	56200	56200	2
369	20240913	135100	9276900	56200	56200	56200	56200	0
370	20240913	135000	9276900	56200	56200	56200	56200	4
371	20240913	134900	9052100	56200	56200	56200	56200	1
372	20240913	134800	8995900	56200	56200	56200	56200	2
373	20240913	134700	8883500	56200	56200	56200	56200	0
374	20240913	134600	8883500	56200	56200	56200	56200	0
375	20240913	134500	8883500	56200	56200	56200	56200	4
376	20240913	134400	8658700	56200	56200	56200	56200	1
377	20240913	134300	8602500	56200	56200	56200	56200	0
378	20240913	134200	8602500	56200	56200	56200	56200	0
379	20240913	134100	8602500	56200	56200	56200	56200	2
380	20240913	134000	8490100	56200	56200	56200	56200	2
381	20240913	133900	8377700	56200	56200	56200	56200	0
382	20240913	133800	8377700	56200	56200	56200	56200	2
383	20240913	133700	8265300	56200	56200	56200	56200	0
384	20240913	133600	8265300	56200	56200	56200	56200	0
385	20240913	133500	8265300	56200	56200	56200	56200	0
386	20240913	133400	8265300	56200	56200	56200	56200	5
387	20240913	133300	7984300	56200	56200	56200	56200	0
388	20240913	133200	7984300	56200	56200	56200	56200	0
389	20240913	133100	7984300	56200	56200	56200	56200	2
390	20240913	133000	7871900	56200	56200	56200	56200	5
391	20240913	132900	7590900	56200	56200	56200	56200	0
392	20240913	132800	7590900	56200	56200	56200	56200	0
393	20240913	132700	7590900	56200	56200	56200	56200	2
394	20240913	132600	7478500	56300	56300	56300	56300	7
395	20240913	132500	7084400	56200	56200	56200	56200	0
396	20240913	132400	7084400	56200	56200	56200	56200	3
397	20240913	132300	6915800	56200	56200	56200	56200	2
398	20240913	132200	6803400	56200	56200	56200	56200	0
399	20240913	132100	6803400	56200	56200	56200	56200	0
400	20240913	132000	6803400	56200	56200	56200	56200	4
401	20240913	131900	6578600	56200	56200	56200	56200	0
402	20240913	131800	6578600	56200	56200	56200	56200	0
403	20240913	131700	6578600	56200	56200	56200	56200	2
404	20240913	131600	6466200	56200	56200	56200	56200	0
405	20240913	131500	6466200	56200	56200	56200	56200	1
406	20240913	131400	6410000	56100	56100	56100	56100	0
407	20240913	131300	6410000	56100	56100	56100	56100	2
408	20240913	131200	6297800	56100	56100	56100	56100	2
409	20240913	131100	6185600	56100	56100	56100	56100	1
410	20240913	131000	6129500	56100	56100	56100	56100	6
411	20240913	130900	5792900	56100	56100	56100	56100	0
412	20240913	130800	5792900	56100	56100	56100	56100	0
413	20240913	130700	5792900	56100	56100	56100	56100	2
414	20240913	130600	5680700	56100	56100	56100	56100	0
415	20240913	130500	5680700	56100	56100	56100	56100	1
416	20240913	130400	5624600	56100	56100	56100	56100	0
417	20240913	130300	5624600	56100	56100	56100	56100	2
418	20240913	130200	5512400	56300	56300	56300	56300	0
419	20240913	130100	5512400	56300	56300	56300	56300	1
420	20240913	130000	5456100	56300	56100	56300	56100	8
421	20240913	125900	5007000	56200	56200	56200	56200	0
422	20240913	125800	5007000	56200	56200	56200	56200	0
423	20240913	125700	5007000	56200	56200	56200	56200	0
424	20240913	125600	5007000	56200	56200	56200	56200	0
425	20240913	125500	5007000	56200	56200	56200	56200	0
426	20240913	125400	5007000	56200	56200	56200	56200	0
427	20240913	125300	5007000	56200	56200	56200	56200	0
428	20240913	125200	5007000	56200	56200	56200	56200	0
429	20240913	125100	5007000	56200	56200	56200	56200	0
430	20240913	125000	5007000	56200	56200	56200	56200	0
431	20240913	124900	5007000	56200	56200	56200	56200	0
432	20240913	124800	5007000	56200	56200	56200	56200	0
433	20240913	124700	5007000	56200	56200	56200	56200	0
434	20240913	124600	5007000	56200	56200	56200	56200	0
435	20240913	124500	5007000	56200	56200	56200	56200	0
436	20240913	124400	5007000	56200	56200	56200	56200	0
437	20240913	124300	5007000	56200	56200	56200	56200	0
438	20240913	124200	5007000	56200	56200	56200	56200	0
439	20240913	124100	5007000	56200	56200	56200	56200	0
440	20240913	124000	5007000	56200	56200	56200	56200	1
441	20240913	123900	4950800	56200	56200	56200	56200	0
442	20240913	123800	4950800	56200	56200	56200	56200	0
443	20240913	123700	4950800	56200	56200	56200	56200	0
444	20240913	123600	4950800	56200	56200	56200	56200	0
445	20240913	123500	4950800	56200	56200	56200	56200	0
446	20240913	123400	4950800	56200	56200	56200	56200	0
447	20240913	123300	4950800	56200	56200	56200	56200	0
448	20240913	123200	4950800	56200	56200	56200	56200	0
449	20240913	123100	4950800	56200	56200	56200	56200	0
450	20240913	123000	4950800	56200	56200	56200	56200	0
451	20240913	122900	4950800	56200	56200	56200	56200	0
452	20240913	122800	4950800	56200	56200	56200	56200	0
453	20240913	122700	4950800	56200	56200	56200	56200	0
454	20240913	122600	4950800	56200	56200	56200	56200	0
455	20240913	122500	4950800	56200	56200	56200	56200	0
456	20240913	122400	4950800	56200	56200	56200	56200	0
457	20240913	122300	4950800	56200	56200	56200	56200	0
458	20240913	122200	4950800	56200	56200	56200	56200	0
459	20240913	122100	4950800	56200	56200	56200	56200	0
460	20240913	122000	4950800	56200	56200	56200	56200	0
461	20240913	121900	4950800	56200	56200	56200	56200	0
462	20240913	121800	4950800	56200	56200	56200	56200	0
463	20240913	121700	4950800	56200	56200	56200	56200	1
464	20240913	121600	4894600	56200	56200	56200	56200	0
465	20240913	121500	4894600	56200	56200	56200	56200	0
466	20240913	121400	4894600	56200	56200	56200	56200	0
467	20240913	121300	4894600	56200	56200	56200	56200	0
468	20240913	121200	4894600	56200	56200	56200	56200	0
469	20240913	121100	4894600	56200	56200	56200	56200	0
470	20240913	121000	4894600	56200	56200	56200	56200	0
471	20240913	120900	4894600	56200	56200	56200	56200	0
472	20240913	120800	4894600	56200	56200	56200	56200	0
473	20240913	120700	4894600	56200	56200	56200	56200	0
474	20240913	120600	4894600	56200	56200	56200	56200	1
475	20240913	120500	4838400	56100	56100	56100	56100	0
476	20240913	120400	4838400	56100	56100	56100	56100	0
477	20240913	120300	4838400	56100	56100	56100	56100	0
478	20240913	120200	4838400	56100	56100	56100	56100	0
479	20240913	120100	4838400	56100	56100	56100	56100	0
480	20240913	120000	4838400	56100	56100	56100	56100	0
481	20240913	115900	4838400	56100	56100	56100	56100	0
482	20240913	115800	4838400	56100	56100	56100	56100	0
483	20240913	115700	4838400	56100	56100	56100	56100	0
484	20240913	115600	4838400	56100	56100	56100	56100	0
485	20240913	115500	4838400	56100	56100	56100	56100	0
486	20240913	115400	4838400	56100	56100	56100	56100	0
487	20240913	115300	4838400	56100	56100	56100	56100	0
488	20240913	115200	4838400	56100	56100	56100	56100	0
489	20240913	115100	4838400	56100	56100	56100	56100	0
490	20240913	115000	4838400	56100	56100	56100	56100	0
491	20240913	114900	4838400	56100	56100	56100	56100	1
492	20240913	114800	4782300	56300	56300	56300	56300	0
493	20240913	114700	4782300	56300	56300	56300	56300	0
494	20240913	114600	4782300	56300	56300	56300	56300	0
495	20240913	114500	4782300	56300	56300	56300	56300	0
496	20240913	114400	4782300	56300	56300	56300	56300	0
497	20240913	114300	4782300	56300	56300	56300	56300	0
498	20240913	114200	4782300	56300	56300	56300	56300	0
499	20240913	114100	4782300	56300	56300	56300	56300	0
500	20240913	114000	4782300	56300	56300	56300	56300	0
501	20240913	113900	4782300	56300	56300	56300	56300	0
502	20240913	113800	4782300	56300	56300	56300	56300	0
503	20240913	113700	4782300	56300	56300	56300	56300	0
504	20240913	113600	4782300	56300	56300	56300	56300	0
505	20240913	113500	4782300	56300	56300	56300	56300	0
506	20240913	113400	4782300	56300	56300	56300	56300	0
507	20240913	113300	4782300	56300	56300	56300	56300	0
508	20240913	113200	4782300	56300	56300	56300	56300	0
509	20240913	113100	4782300	56300	56300	56300	56300	0
510	20240913	113000	4782300	56300	56300	56300	56300	0
511	20240913	112900	4782300	56300	56300	56300	56300	1
512	20240913	112800	4726000	56100	56100	56100	56100	0
513	20240913	112700	4726000	56100	56100	56100	56100	0
514	20240913	112600	4726000	56100	56100	56100	56100	0
515	20240913	112500	4726000	56100	56100	56100	56100	0
516	20240913	112400	4726000	56100	56100	56100	56100	0
517	20240913	112300	4726000	56100	56100	56100	56100	0
518	20240913	112200	4726000	56100	56100	56100	56100	0
519	20240913	112100	4726000	56100	56100	56100	56100	0
520	20240913	112000	4726000	56100	56100	56100	56100	0
521	20240913	111900	4726000	56100	56100	56100	56100	0
522	20240913	111800	4726000	56100	56100	56100	56100	0
523	20240913	111700	4726000	56100	56100	56100	56100	0
524	20240913	111600	4726000	56100	56100	56100	56100	0
525	20240913	111500	4726000	56100	56100	56100	56100	0
526	20240913	111400	4726000	56100	56100	56100	56100	0
527	20240913	111300	4726000	56100	56100	56100	56100	0
528	20240913	111200	4726000	56100	56100	56100	56100	0
529	20240913	111100	4726000	56100	56100	56100	56100	0
530	20240913	111000	4726000	56100	56100	56100	56100	0
531	20240913	110900	4726000	56100	56100	56100	56100	0
532	20240913	110800	4726000	56100	56100	56100	56100	0
533	20240913	110700	4726000	56100	56100	56100	56100	0
534	20240913	110600	4726000	56100	56100	56100	56100	0
535	20240913	110500	4726000	56100	56100	56100	56100	0
536	20240913	110400	4726000	56100	56100	56100	56100	0
537	20240913	110300	4726000	56100	56100	56100	56100	0
538	20240913	110200	4726000	56100	56100	56100	56100	0
539	20240913	110100	4726000	56100	56100	56100	56100	0
540	20240913	110000	4726000	56100	56100	56100	56100	0
541	20240913	105900	4726000	56100	56100	56100	56100	0
542	20240913	105800	4726000	56100	56100	56100	56100	0
543	20240913	105700	4726000	56100	56100	56100	56100	0
544	20240913	105600	4726000	56100	56100	56100	56100	0
545	20240913	105500	4726000	56100	56100	56100	56100	0
546	20240913	105400	4726000	56100	56100	56100	56100	0
547	20240913	105300	4726000	56100	56100	56100	56100	0
548	20240913	105200	4726000	56100	56100	56100	56100	0
549	20240913	105100	4726000	56100	56100	56100	56100	1
550	20240913	105000	4669900	56100	56100	56100	56100	1
551	20240913	104900	4613800	56300	56300	56300	56300	0
552	20240913	104800	4613800	56300	56300	56300	56300	0
553	20240913	104700	4613800	56300	56300	56300	56300	0
554	20240913	104600	4613800	56300	56300	56300	56300	0
555	20240913	104500	4613800	56300	56300	56300	56300	0
556	20240913	104400	4613800	56300	56300	56300	56300	0
557	20240913	104300	4613800	56300	56300	56300	56300	0
558	20240913	104200	4613800	56300	56300	56300	56300	0
559	20240913	104100	4613800	56300	56300	56300	56300	1
560	20240913	104000	4557500	56100	56100	56100	56100	0
561	20240913	103900	4557500	56100	56100	56100	56100	0
562	20240913	103800	4557500	56100	56100	56100	56100	0
563	20240913	103700	4557500	56100	56100	56100	56100	0
564	20240913	103600	4557500	56100	56100	56100	56100	0
565	20240913	103500	4557500	56100	56100	56100	56100	0
566	20240913	103400	4557500	56100	56100	56100	56100	0
567	20240913	103300	4557500	56100	56100	56100	56100	0
568	20240913	103200	4557500	56100	56100	56100	56100	0
569	20240913	103100	4557500	56100	56100	56100	56100	1
570	20240913	103000	4501400	56100	56100	56100	56100	1
571	20240913	102900	4445300	56300	56300	56300	56300	0
572	20240913	102800	4445300	56300	56300	56300	56300	0
573	20240913	102700	4445300	56300	56300	56300	56300	0
574	20240913	102600	4445300	56300	56300	56300	56300	0
575	20240913	102500	4445300	56300	56300	56300	56300	0
576	20240913	102400	4445300	56300	56300	56300	56300	0
577	20240913	102300	4445300	56300	56300	56300	56300	0
578	20240913	102200	4445300	56300	56300	56300	56300	0
579	20240913	102100	4445300	56300	56300	56300	56300	3
580	20240913	102000	4276400	56300	56300	56300	56300	3
581	20240913	101900	4107500	56100	56100	56100	56100	0
582	20240913	101800	4107500	56100	56100	56100	56100	0
583	20240913	101700	4107500	56100	56100	56100	56100	0
584	20240913	101600	4107500	56100	56100	56100	56100	0
585	20240913	101500	4107500	56100	56100	56100	56100	0
586	20240913	101400	4107500	56100	56100	56100	56100	4
587	20240913	101300	3883100	56100	56100	56100	56100	0
588	20240913	101200	3883100	56100	56100	56100	56100	1
589	20240913	101100	3827000	56100	56100	56100	56100	3
590	20240913	101000	3658700	56100	56100	56100	56100	0
591	20240913	100900	3658700	56100	56100	56100	56100	0
592	20240913	100800	3658700	56100	56100	56100	56100	0
593	20240913	100700	3658700	56100	56100	56100	56100	0
594	20240913	100600	3658700	56100	56100	56100	56100	0
595	20240913	100500	3658700	56100	56100	56100	56100	0
596	20240913	100400	3658700	56100	56100	56100	56100	0
597	20240913	100300	3658700	56100	56100	56100	56100	1
598	20240913	100200	3602600	56300	56300	56300	56300	0
599	20240913	100100	3602600	56300	56300	56300	56300	7
600	20240913	100000	3208500	56300	56300	56300	56300	6
601	20240913	095900	2870700	56100	56100	56100	56100	0
602	20240913	095800	2870700	56100	56100	56100	56100	0
603	20240913	095700	2870700	56100	56100	56100	56100	0
604	20240913	095600	2870700	56100	56100	56100	56100	3
605	20240913	095500	2702400	56100	56100	56100	56100	0
606	20240913	095400	2702400	56100	56100	56100	56100	0
607	20240913	095300	2702400	56100	56100	56100	56100	0
608	20240913	095200	2702400	56100	56100	56100	56100	0
609	20240913	095100	2702400	56100	56300	56300	56100	2
610	20240913	095000	2590000	56400	56400	56400	56400	0
611	20240913	094900	2590000	56400	56400	56400	56400	0
612	20240913	094800	2590000	56400	56400	56400	56400	0
613	20240913	094700	2590000	56400	56400	56400	56400	0
614	20240913	094600	2590000	56400	56400	56400	56400	8
615	20240913	094500	2138800	56400	56400	56400	56400	0
616	20240913	094400	2138800	56400	56300	56400	56300	9
617	20240913	094300	1631500	56200	56200	56200	56200	0
618	20240913	094200	1631500	56200	56200	56200	56200	0
619	20240913	094100	1631500	56200	56200	56200	56200	1
620	20240913	094000	1575300	56200	56200	56200	56200	1
621	20240913	093900	1519100	56100	56100	56100	56100	0
622	20240913	093800	1519100	56100	56100	56100	56100	0
623	20240913	093700	1519100	56100	56100	56100	56100	0
624	20240913	093600	1519100	56100	56100	56100	56100	0
625	20240913	093500	1519100	56100	56100	56100	56100	0
626	20240913	093400	1519100	56100	56100	56100	56100	2
627	20240913	093300	1406900	56200	56200	56200	56200	0
628	20240913	093200	1406900	56200	56200	56200	56200	0
629	20240913	093100	1406900	56200	56100	56200	56100	2
630	20240913	093000	1294600	56200	56200	56200	56200	2
631	20240913	092900	1182200	56200	56200	56200	56200	0
632	20240913	092800	1182200	56200	56200	56200	56200	0
633	20240913	092700	1182200	56200	56200	56200	56200	0
634	20240913	092600	1182200	56200	56200	56200	56200	0
635	20240913	092500	1182200	56200	56200	56200	56200	0
636	20240913	092400	1182200	56200	56200	56200	56200	1
637	20240913	092300	1126000	56300	56300	56300	56300	0
638	20240913	092200	1126000	56300	56300	56300	56300	0
639	20240913	092100	1126000	56300	56300	56300	56300	12
640	20240913	092000	450400	56300	56300	56300	56300	5
641	20240913	091900	168900	56300	56300	56300	56300	0
642	20240913	091800	168900	56300	56300	56300	56300	0
643	20240913	091700	168900	56300	56300	56300	56300	0
644	20240913	091600	168900	56300	56300	56300	56300	0
645	20240913	091500	168900	56300	56300	56300	56300	0
646	20240913	091400	168900	56300	56300	56300	56300	0
647	20240913	091300	168900	56300	56300	56300	56300	0
648	20240913	091200	168900	56300	56300	56300	56300	1
649	20240913	091100	112600	56300	56300	56300	56300	0
650	20240913	091000	112600	56300	56300	56300	56300	0
651	20240913	090900	112600	56300	56300	56300	56300	1
652	20240913	090800	56300	56300	56300	56300	56300	0
653	20240913	090700	56300	56300	56300	56300	56300	0
654	20240913	090600	56300	56300	56300	56300	56300	0
655	20240913	090500	56300	56300	56300	56300	56300	0
656	20240913	090400	56300	56300	56300	56300	56300	0
657	20240913	090300	56300	56300	56300	56300	56300	0
658	20240913	090200	56300	56300	56300	56300	56300	1
659	20240913	090100	0	56100	56100	56100	56100	0
660	20240913	090000	0	56100	56100	56100	56100	0