KissMeData/011390/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	185500	173427450	49850	49850	49850	49850	174
3	20240905	185400	173427450	49850	49850	49850	49850	0
4	20240905	185300	173427450	49850	49850	49850	49850	0
5	20240905	185200	173427450	49850	49850	49850	49850	0
6	20240905	185100	173427450	49850	49850	49850	49850	0
7	20240905	185000	173427450	49850	49850	49850	49850	0
8	20240905	184900	173427450	49850	49850	49850	49850	0
9	20240905	184800	173427450	49850	49850	49850	49850	0
10	20240905	184700	173427450	49850	49850	49850	49850	0
11	20240905	184600	173427450	49850	49850	49850	49850	0
12	20240905	184500	173427450	49850	49850	49850	49850	0
13	20240905	184400	173427450	49850	49850	49850	49850	0
14	20240905	184300	173427450	49850	49850	49850	49850	0
15	20240905	184200	173427450	49850	49850	49850	49850	0
16	20240905	184100	173427450	49850	49850	49850	49850	0
17	20240905	184000	173427450	49850	49850	49850	49850	0
18	20240905	183900	173427450	49850	49850	49850	49850	0
19	20240905	183800	173427450	49850	49850	49850	49850	0
20	20240905	183700	173427450	49850	49850	49850	49850	0
21	20240905	183600	173427450	49850	49850	49850	49850	0
22	20240905	183500	173427450	49850	49850	49850	49850	0
23	20240905	183400	173427450	49850	49850	49850	49850	0
24	20240905	183300	173427450	49850	49850	49850	49850	0
25	20240905	183200	173427450	49850	49850	49850	49850	0
26	20240905	183100	173427450	49850	49850	49850	49850	0
27	20240905	183000	173427450	49850	49850	49850	49850	0
28	20240905	182900	173427450	49850	49850	49850	49850	0
29	20240905	182800	173427450	49850	49850	49850	49850	0
30	20240905	182700	173427450	49850	49850	49850	49850	0
31	20240905	182600	173427450	49850	49850	49850	49850	0
32	20240905	182500	173427450	49850	49850	49850	49850	174
33	20240905	182400	173427450	49850	49850	49850	49850	0
34	20240905	182300	173427450	49850	49850	49850	49850	0
35	20240905	182200	173427450	49850	49850	49850	49850	0
36	20240905	182100	173427450	49850	49850	49850	49850	0
37	20240905	182000	173427450	49850	49850	49850	49850	0
38	20240905	181900	173427450	49850	49850	49850	49850	0
39	20240905	181800	173427450	49850	49850	49850	49850	0
40	20240905	181700	173427450	49850	49850	49850	49850	0
41	20240905	181600	173427450	49850	49850	49850	49850	0
42	20240905	181500	173427450	49850	49850	49850	49850	0
43	20240905	181400	173427450	49850	49850	49850	49850	0
44	20240905	181300	173427450	49850	49850	49850	49850	0
45	20240905	181200	173427450	49850	49850	49850	49850	0
46	20240905	181100	173427450	49850	49850	49850	49850	0
47	20240905	181000	173427450	49850	49850	49850	49850	0
48	20240905	180900	173427450	49850	49850	49850	49850	0
49	20240905	180800	173427450	49850	49850	49850	49850	0
50	20240905	180700	173427450	49850	49850	49850	49850	0
51	20240905	180600	173427450	49850	49850	49850	49850	0
52	20240905	180500	173427450	49850	49850	49850	49850	0
53	20240905	180400	173427450	49850	49850	49850	49850	0
54	20240905	180300	173427450	49850	49850	49850	49850	0
55	20240905	180200	173427450	49850	49850	49850	49850	0
56	20240905	180100	173427450	49850	49850	49850	49850	0
57	20240905	180000	173427450	49850	49850	49850	49850	0
58	20240905	175900	173427450	49850	49850	49850	49850	0
59	20240905	175800	173427450	49850	49850	49850	49850	0
60	20240905	175700	173427450	49850	49850	49850	49850	0
61	20240905	175600	173427450	49850	49850	49850	49850	0
62	20240905	175500	173427450	49850	49850	49850	49850	174
63	20240905	175400	173427450	49850	49850	49850	49850	0
64	20240905	175300	173427450	49850	49850	49850	49850	0
65	20240905	175200	173427450	49850	49850	49850	49850	0
66	20240905	175100	173427450	49850	49850	49850	49850	0
67	20240905	175000	173427450	49850	49850	49850	49850	0
68	20240905	174900	173427450	49850	49850	49850	49850	0
69	20240905	174800	173427450	49850	49850	49850	49850	0
70	20240905	174700	173427450	49850	49850	49850	49850	0
71	20240905	174600	173427450	49850	49850	49850	49850	0
72	20240905	174500	173427450	49850	49850	49850	49850	0
73	20240905	174400	173427450	49850	49850	49850	49850	0
74	20240905	174300	173427450	49850	49850	49850	49850	0
75	20240905	174200	173427450	49850	49850	49850	49850	0
76	20240905	174100	173427450	49850	49850	49850	49850	0
77	20240905	174000	173427450	49850	49850	49850	49850	0
78	20240905	173900	173427450	49850	49850	49850	49850	0
79	20240905	173800	173427450	49850	49850	49850	49850	0
80	20240905	173700	173427450	49850	49850	49850	49850	0
81	20240905	173600	173427450	49850	49850	49850	49850	0
82	20240905	173500	173427450	49850	49850	49850	49850	0
83	20240905	173400	173427450	49850	49850	49850	49850	0
84	20240905	173300	173427450	49850	49850	49850	49850	0
85	20240905	173200	173427450	49850	49850	49850	49850	0
86	20240905	173100	173427450	49850	49850	49850	49850	0
87	20240905	173000	173427450	49850	49850	49850	49850	0
88	20240905	172900	173427450	49850	49850	49850	49850	0
89	20240905	172800	173427450	49850	49850	49850	49850	0
90	20240905	172700	173427450	49850	49850	49850	49850	0
91	20240905	172600	173427450	49850	49850	49850	49850	0
92	20240905	172500	173427450	49850	49850	49850	49850	174
93	20240905	172400	173427450	49850	49850	49850	49850	0
94	20240905	172300	173427450	49850	49850	49850	49850	0
95	20240905	172200	173427450	49850	49850	49850	49850	0
96	20240905	172100	173427450	49850	49850	49850	49850	0
97	20240905	172000	173427450	49850	49850	49850	49850	0
98	20240905	171900	173427450	49850	49850	49850	49850	0
99	20240905	171800	173427450	49850	49850	49850	49850	0
100	20240905	171700	173427450	49850	49850	49850	49850	0
101	20240905	171600	173427450	49850	49850	49850	49850	0
102	20240905	171500	173427450	49850	49850	49850	49850	0
103	20240905	171400	173427450	49850	49850	49850	49850	0
104	20240905	171300	173427450	49850	49850	49850	49850	0
105	20240905	171200	173427450	49850	49850	49850	49850	0
106	20240905	171100	173427450	49850	49850	49850	49850	0
107	20240905	171000	173427450	49850	49850	49850	49850	0
108	20240905	170900	173427450	49850	49850	49850	49850	0
109	20240905	170800	173427450	49850	49850	49850	49850	0
110	20240905	170700	173427450	49850	49850	49850	49850	0
111	20240905	170600	173427450	49850	49850	49850	49850	0
112	20240905	170500	173427450	49850	49850	49850	49850	0
113	20240905	170400	173427450	49850	49850	49850	49850	0
114	20240905	170300	173427450	49850	49850	49850	49850	0
115	20240905	170200	173427450	49850	49850	49850	49850	0
116	20240905	170100	173427450	49850	49850	49850	49850	0
117	20240905	170000	173427450	49850	49850	49850	49850	0
118	20240905	165900	173427450	49850	49850	49850	49850	0
119	20240905	165800	173427450	49850	49850	49850	49850	0
120	20240905	165700	173427450	49850	49850	49850	49850	0
121	20240905	165600	173427450	49850	49850	49850	49850	0
122	20240905	165500	173427450	49850	49850	49850	49850	174
123	20240905	165400	173427450	49850	49850	49850	49850	0
124	20240905	165300	173427450	49850	49850	49850	49850	0
125	20240905	165200	173427450	49850	49850	49850	49850	0
126	20240905	165100	173427450	49850	49850	49850	49850	0
127	20240905	165000	173427450	49850	49850	49850	49850	0
128	20240905	164900	173427450	49850	49850	49850	49850	0
129	20240905	164800	173427450	49850	49850	49850	49850	0
130	20240905	164700	173427450	49850	49850	49850	49850	0
131	20240905	164600	173427450	49850	49850	49850	49850	0
132	20240905	164500	173427450	49850	49850	49850	49850	0
133	20240905	164400	173427450	49850	49850	49850	49850	0
134	20240905	164300	173427450	49850	49850	49850	49850	0
135	20240905	164200	173427450	49850	49850	49850	49850	0
136	20240905	164100	173427450	49850	49850	49850	49850	0
137	20240905	164000	173427450	49850	49850	49850	49850	0
138	20240905	163900	173427450	49850	49850	49850	49850	0
139	20240905	163800	173427450	49850	49850	49850	49850	0
140	20240905	163700	173427450	49850	49850	49850	49850	0
141	20240905	163600	173427450	49850	49850	49850	49850	0
142	20240905	163500	173427450	49850	49850	49850	49850	0
143	20240905	163400	173427450	49850	49850	49850	49850	0
144	20240905	163300	173427450	49850	49850	49850	49850	0
145	20240905	163200	173427450	49850	49850	49850	49850	0
146	20240905	163100	173427450	49850	49850	49850	49850	0
147	20240905	163000	173427450	49850	49850	49850	49850	0
148	20240905	162900	173427450	49850	49850	49850	49850	0
149	20240905	162800	173427450	49850	49850	49850	49850	0
150	20240905	162700	173427450	49850	49850	49850	49850	0
151	20240905	162600	173427450	49850	49850	49850	49850	0
152	20240905	162500	173427450	49850	49850	49850	49850	174
153	20240905	162400	173427450	49850	49850	49850	49850	0
154	20240905	162300	173427450	49850	49850	49850	49850	0
155	20240905	162200	173427450	49850	49850	49850	49850	0
156	20240905	162100	173427450	49850	49850	49850	49850	0
157	20240905	162000	173427450	49850	49850	49850	49850	0
158	20240905	161900	173427450	49850	49850	49850	49850	0
159	20240905	161800	173427450	49850	49850	49850	49850	0
160	20240905	161700	173427450	49850	49850	49850	49850	0
161	20240905	161600	173427450	49850	49850	49850	49850	0
162	20240905	161500	173427450	49850	49850	49850	49850	0
163	20240905	161400	173427450	49850	49850	49850	49850	0
164	20240905	161300	173427450	49850	49850	49850	49850	0
165	20240905	161200	173427450	49850	49850	49850	49850	0
166	20240905	161100	173427450	49850	49850	49850	49850	0
167	20240905	161000	173427450	49850	49850	49850	49850	0
168	20240905	160900	173427450	49850	49850	49850	49850	0
169	20240905	160800	173427450	49850	49850	49850	49850	0
170	20240905	160700	173427450	49850	49850	49850	49850	0
171	20240905	160600	173427450	49850	49850	49850	49850	0
172	20240905	160500	173427450	49850	49850	49850	49850	0
173	20240905	160400	173427450	49850	49850	49850	49850	0
174	20240905	160300	173427450	49850	49850	49850	49850	0
175	20240905	160200	173427450	49850	49850	49850	49850	0
176	20240905	160100	173427450	49850	49850	49850	49850	0
177	20240905	160000	173427450	49850	49850	49850	49850	0
178	20240905	155900	173427450	49850	49850	49850	49850	0
179	20240905	155800	173427450	49850	49850	49850	49850	0
180	20240905	155700	173427450	49850	49850	49850	49850	0
181	20240905	155600	173427450	49850	49850	49850	49850	0
182	20240905	155500	173427450	49850	49850	49850	49850	174
183	20240905	155400	173427450	49850	49850	49850	49850	0
184	20240905	155300	173427450	49850	49850	49850	49850	0
185	20240905	155200	173427450	49850	49850	49850	49850	0
186	20240905	155100	173427450	49850	49850	49850	49850	0
187	20240905	155000	173427450	49850	49850	49850	49850	0
188	20240905	154900	173427450	49850	49850	49850	49850	0
189	20240905	154800	173427450	49850	49850	49850	49850	0
190	20240905	154700	173427450	49850	49850	49850	49850	0
191	20240905	154600	173427450	49850	49850	49850	49850	0
192	20240905	154500	173427450	49850	49850	49850	49850	0
193	20240905	154400	173427450	49850	49850	49850	49850	0
194	20240905	154300	173427450	49850	49850	49850	49850	0
195	20240905	154200	173427450	49850	49850	49850	49850	0
196	20240905	154100	173427450	49850	49850	49850	49850	0
197	20240905	154000	173427450	49850	49850	49850	49850	0
198	20240905	153900	173427450	49850	49850	49850	49850	0
199	20240905	153800	173427450	49850	49850	49850	49850	0
200	20240905	153700	173427450	49850	49850	49850	49850	0
201	20240905	153600	173427450	49850	49850	49850	49850	0
202	20240905	153500	173427450	49850	49850	49850	49850	0
203	20240905	153400	173427450	49850	49850	49850	49850	0
204	20240905	153300	173427450	49850	49850	49850	49850	0
205	20240905	153200	173427450	49850	49850	49850	49850	0
206	20240905	153100	173427450	49850	49850	49850	49850	0
207	20240905	153000	173427450	49850	49850	49850	49850	174
208	20240905	152900	164753550	50000	50000	50000	50000	0
209	20240905	152800	164753550	50000	50000	50000	50000	0
210	20240905	152700	164753550	50000	50000	50000	50000	0
211	20240905	152600	164753550	50000	50000	50000	50000	0
212	20240905	152500	164753550	50000	50000	50000	50000	0
213	20240905	152400	164753550	50000	50000	50000	50000	0
214	20240905	152300	164753550	50000	50000	50000	50000	0
215	20240905	152200	164753550	50000	50000	50000	50000	0
216	20240905	152100	164753550	50000	50000	50000	50000	0
217	20240905	152000	164753550	50000	50000	50000	50000	0
218	20240905	151900	164753550	50000	49900	50000	49900	4
219	20240905	151800	164553750	49950	49950	49950	49950	3
220	20240905	151700	164403900	49900	49900	49900	49900	6
221	20240905	151600	164104500	50000	50000	50000	50000	0
222	20240905	151500	164104500	50000	50000	50000	50000	35
223	20240905	151400	162354500	50000	49900	50000	49900	7
224	20240905	151300	162005100	49900	49900	49900	49900	0
225	20240905	151200	162005100	49900	49900	49900	49900	0
226	20240905	151100	162005100	49900	49900	49900	49900	0
227	20240905	151000	162005100	49900	49900	49900	49900	36
228	20240905	150900	160208700	49950	49950	49950	49950	1
229	20240905	150800	160158750	50000	50000	50000	50000	0
230	20240905	150700	160158750	50000	50000	50000	50000	0
231	20240905	150600	160158750	50000	50000	50000	50000	0
232	20240905	150500	160158750	50000	50000	50000	50000	50
233	20240905	150400	157658750	50000	50000	50000	50000	40
234	20240905	150300	155658750	50000	50000	50000	50000	0
235	20240905	150200	155658750	50000	50000	50000	50000	0
236	20240905	150100	155658750	50000	50000	50000	50000	4
237	20240905	150000	155458750	49750	50000	50000	49750	32
238	20240905	145900	153865600	50000	50000	50000	50000	1
239	20240905	145800	153815600	49800	50300	50300	49800	189
240	20240905	145700	144382700	50000	50000	50000	50000	167
241	20240905	145600	136032700	50300	50300	50300	50300	0
242	20240905	145500	136032700	50300	50300	50300	50300	0
243	20240905	145400	136032700	50300	50300	50300	50300	1
244	20240905	145300	135982400	50100	50100	50100	50100	46
245	20240905	145200	133677800	50100	50100	50100	50100	0
246	20240905	145100	133677800	50100	50100	50100	50100	0
247	20240905	145000	133677800	50100	50100	50100	50100	26
248	20240905	144900	132375200	50000	50100	50100	50000	70
249	20240905	144800	128875000	50100	50100	50100	50100	3
250	20240905	144700	128724700	50200	50200	50200	50200	0
251	20240905	144600	128724700	50200	50100	50200	50100	2
252	20240905	144500	128624400	50000	50000	50000	50000	0
253	20240905	144400	128624400	50000	50100	50100	50000	98
254	20240905	144300	123723300	50300	50200	50300	50200	6
255	20240905	144200	123421600	50200	50200	50200	50000	21
256	20240905	144100	122371000	50200	50200	50200	50200	5
257	20240905	144000	122120000	50000	50200	50200	50000	23
258	20240905	143900	120969800	50100	50100	50100	50100	4
259	20240905	143800	120769400	50200	50200	50200	50200	0
260	20240905	143700	120769400	50200	50200	50200	50200	14
261	20240905	143600	120066600	50000	50100	50100	50000	485
262	20240905	143500	95805300	50200	50200	50200	50200	0
263	20240905	143400	95805300	50200	50200	50200	50200	0
264	20240905	143300	95805300	50200	50200	50200	50200	0
265	20240905	143200	95805300	50200	50200	50200	50200	0
266	20240905	143100	95805300	50200	50200	50200	50200	12
267	20240905	143000	95202900	50300	50300	50300	50300	0
268	20240905	142900	95202900	50300	50300	50300	50300	0
269	20240905	142800	95202900	50300	50300	50300	50300	3
270	20240905	142700	95052000	50300	50300	50300	50300	0
271	20240905	142600	95052000	50300	50400	50400	50300	2
272	20240905	142500	94951300	50800	50800	50800	50800	0
273	20240905	142400	94951300	50800	50800	50800	50800	0
274	20240905	142300	94951300	50800	50800	50800	50800	0
275	20240905	142200	94951300	50800	50800	50800	50800	0
276	20240905	142100	94951300	50800	50800	50800	50800	0
277	20240905	142000	94951300	50800	50500	50800	50500	10
278	20240905	141900	94445700	50500	50500	50500	50500	0
279	20240905	141800	94445700	50500	50500	50500	50500	0
280	20240905	141700	94445700	50500	50500	50500	50500	0
281	20240905	141600	94445700	50500	50500	50500	50500	1
282	20240905	141500	94395200	50200	50200	50200	50200	10
283	20240905	141400	93893200	50200	50200	50200	50200	0
284	20240905	141300	93893200	50200	50200	50200	50200	0
285	20240905	141200	93893200	50200	50200	50200	50200	0
286	20240905	141100	93893200	50200	50200	50200	50200	0
287	20240905	141000	93893200	50200	50200	50200	50200	0
288	20240905	140900	93893200	50200	50200	50200	50200	9
289	20240905	140800	93441400	50500	50500	50500	50500	0
290	20240905	140700	93441400	50500	50500	50500	50500	0
291	20240905	140600	93441400	50500	50500	50500	50500	0
292	20240905	140500	93441400	50500	50500	50500	50500	0
293	20240905	140400	93441400	50500	50500	50500	50500	0
294	20240905	140300	93441400	50500	50500	50500	50500	0
295	20240905	140200	93441400	50500	50200	50500	50200	22
296	20240905	140100	92336400	50400	50400	50400	50400	1
297	20240905	140000	92286000	50400	50400	50400	50400	50
298	20240905	135900	89766000	50400	50400	50400	50400	0
299	20240905	135800	89766000	50400	50400	50400	50400	0
300	20240905	135700	89766000	50400	50400	50400	50400	0
301	20240905	135600	89766000	50400	50400	50400	50400	0
302	20240905	135500	89766000	50400	50400	50400	50400	0
303	20240905	135400	89766000	50400	50400	50400	50400	0
304	20240905	135300	89766000	50400	50400	50400	50400	0
305	20240905	135200	89766000	50400	50400	50400	50400	0
306	20240905	135100	89766000	50400	50400	50400	50400	0
307	20240905	135000	89766000	50400	50400	50400	50400	0
308	20240905	134900	89766000	50400	50400	50400	50400	0
309	20240905	134800	89766000	50400	50400	50400	50400	0
310	20240905	134700	89766000	50400	50400	50400	50400	0
311	20240905	134600	89766000	50400	50400	50400	50400	1
312	20240905	134500	89715600	50300	50300	50300	50300	0
313	20240905	134400	89715600	50300	50300	50300	50300	0
314	20240905	134300	89715600	50300	50300	50300	50300	0
315	20240905	134200	89715600	50300	50300	50300	50300	0
316	20240905	134100	89715600	50300	50300	50300	50300	0
317	20240905	134000	89715600	50300	50300	50300	50300	1
318	20240905	133900	89665300	50200	50200	50200	50200	0
319	20240905	133800	89665300	50200	50200	50200	50200	0
320	20240905	133700	89665300	50200	50400	50400	50200	361
321	20240905	133600	71539700	50400	50400	50400	50400	0
322	20240905	133500	71539700	50400	50400	50400	50400	0
323	20240905	133400	71539700	50400	50400	50400	50400	0
324	20240905	133300	71539700	50400	50400	50400	50400	0
325	20240905	133200	71539700	50400	50400	50400	50400	0
326	20240905	133100	71539700	50400	50400	50400	50400	0
327	20240905	133000	71539700	50400	50400	50400	50400	0
328	20240905	132900	71539700	50400	50400	50400	50400	0
329	20240905	132800	71539700	50400	50400	50400	50400	0
330	20240905	132700	71539700	50400	50400	50400	50400	0
331	20240905	132600	71539700	50400	50400	50400	50400	0
332	20240905	132500	71539700	50400	50400	50400	50400	0
333	20240905	132400	71539700	50400	50400	50400	50400	0
334	20240905	132300	71539700	50400	50400	50400	50400	0
335	20240905	132200	71539700	50400	50400	50400	50400	0
336	20240905	132100	71539700	50400	50400	50400	50400	0
337	20240905	132000	71539700	50400	50400	50400	50400	0
338	20240905	131900	71539700	50400	50400	50400	50400	0
339	20240905	131800	71539700	50400	50400	50400	50400	0
340	20240905	131700	71539700	50400	50500	50500	50400	21
341	20240905	131600	70481200	50400	50400	50400	50400	0
342	20240905	131500	70481200	50400	50400	50400	50400	0
343	20240905	131400	70481200	50400	50400	50400	50400	0
344	20240905	131300	70481200	50400	50400	50400	50400	0
345	20240905	131200	70481200	50400	50400	50400	50400	0
346	20240905	131100	70481200	50400	50400	50400	50400	0
347	20240905	131000	70481200	50400	50400	50400	50400	1
348	20240905	130900	70430800	50400	50400	50400	50400	0
349	20240905	130800	70430800	50400	50400	50400	50400	0
350	20240905	130700	70430800	50400	50400	50400	50400	0
351	20240905	130600	70430800	50400	50400	50400	50400	0
352	20240905	130500	70430800	50400	50400	50400	50400	0
353	20240905	130400	70430800	50400	50400	50400	50400	0
354	20240905	130300	70430800	50400	50400	50400	50400	0
355	20240905	130200	70430800	50400	50400	50400	50400	0
356	20240905	130100	70430800	50400	50400	50400	50400	0
357	20240905	130000	70430800	50400	50400	50400	50400	0
358	20240905	125900	70430800	50400	50400	50400	50400	0
359	20240905	125800	70430800	50400	50400	50400	50400	0
360	20240905	125700	70430800	50400	50400	50400	50400	0
361	20240905	125600	70430800	50400	50400	50400	50400	0
362	20240905	125500	70430800	50400	50400	50400	50400	5
363	20240905	125400	70178800	50500	50500	50500	50500	0
364	20240905	125300	70178800	50500	50500	50500	50500	0
365	20240905	125200	70178800	50500	50500	50500	50500	0
366	20240905	125100	70178800	50500	50600	50600	50500	28
367	20240905	125000	68763800	50700	50700	50700	50700	0
368	20240905	124900	68763800	50700	50700	50700	50700	0
369	20240905	124800	68763800	50700	50700	50700	50700	0
370	20240905	124700	68763800	50700	50700	50700	50700	0
371	20240905	124600	68763800	50700	50700	50700	50700	0
372	20240905	124500	68763800	50700	50700	50700	50700	0
373	20240905	124400	68763800	50700	50700	50700	50700	0
374	20240905	124300	68763800	50700	50700	50700	50700	0
375	20240905	124200	68763800	50700	50700	50700	50700	0
376	20240905	124100	68763800	50700	50700	50700	50700	0
377	20240905	124000	68763800	50700	50700	50700	50700	0
378	20240905	123900	68763800	50700	50700	50700	50700	0
379	20240905	123800	68763800	50700	50700	50700	50700	0
380	20240905	123700	68763800	50700	50700	50700	50700	0
381	20240905	123600	68763800	50700	50700	50700	50700	0
382	20240905	123500	68763800	50700	50700	50700	50700	0
383	20240905	123400	68763800	50700	50700	50700	50700	0
384	20240905	123300	68763800	50700	50700	50700	50700	0
385	20240905	123200	68763800	50700	50700	50700	50700	2
386	20240905	123100	68662400	50700	50700	50700	50700	0
387	20240905	123000	68662400	50700	50700	50700	50700	0
388	20240905	122900	68662400	50700	50700	50700	50700	0
389	20240905	122800	68662400	50700	50700	50700	50700	0
390	20240905	122700	68662400	50700	50700	50700	50700	0
391	20240905	122600	68662400	50700	50700	50700	50700	1
392	20240905	122500	68611700	50700	50700	50700	50700	0
393	20240905	122400	68611700	50700	50700	50700	50700	0
394	20240905	122300	68611700	50700	50700	50700	50700	0
395	20240905	122200	68611700	50700	50700	50700	50700	10
396	20240905	122100	68104700	50700	50700	50700	50700	0
397	20240905	122000	68104700	50700	50700	50700	50700	0
398	20240905	121900	68104700	50700	50700	50700	50700	0
399	20240905	121800	68104700	50700	50700	50700	50700	0
400	20240905	121700	68104700	50700	50700	50700	50700	0
401	20240905	121600	68104700	50700	50700	50700	50700	0
402	20240905	121500	68104700	50700	50700	50700	50700	0
403	20240905	121400	68104700	50700	50700	50700	50700	0
404	20240905	121300	68104700	50700	50700	50700	50700	0
405	20240905	121200	68104700	50700	50700	50700	50700	0
406	20240905	121100	68104700	50700	50700	50700	50700	0
407	20240905	121000	68104700	50700	50700	50700	50700	0
408	20240905	120900	68104700	50700	50700	50700	50700	0
409	20240905	120800	68104700	50700	50700	50700	50700	0
410	20240905	120700	68104700	50700	50700	50700	50700	0
411	20240905	120600	68104700	50700	50700	50700	50700	0
412	20240905	120500	68104700	50700	50700	50700	50700	0
413	20240905	120400	68104700	50700	50700	50700	50700	0
414	20240905	120300	68104700	50700	50700	50700	50700	0
415	20240905	120200	68104700	50700	50700	50700	50700	0
416	20240905	120100	68104700	50700	50700	50700	50700	0
417	20240905	120000	68104700	50700	50700	50700	50700	0
418	20240905	115900	68104700	50700	50700	50700	50700	0
419	20240905	115800	68104700	50700	50700	50700	50700	0
420	20240905	115700	68104700	50700	50700	50700	50700	0
421	20240905	115600	68104700	50700	50700	50700	50700	0
422	20240905	115500	68104700	50700	50700	50700	50700	0
423	20240905	115400	68104700	50700	50700	50700	50700	0
424	20240905	115300	68104700	50700	50700	50700	50700	0
425	20240905	115200	68104700	50700	50700	50700	50700	0
426	20240905	115100	68104700	50700	50700	50700	50700	0
427	20240905	115000	68104700	50700	50700	50700	50700	0
428	20240905	114900	68104700	50700	50700	50700	50700	0
429	20240905	114800	68104700	50700	50600	50700	50600	7
430	20240905	114700	67750400	50600	50600	50600	50600	0
431	20240905	114600	67750400	50600	50600	50600	50600	0
432	20240905	114500	67750400	50600	50600	50600	50600	0
433	20240905	114400	67750400	50600	50600	50600	50600	0
434	20240905	114300	67750400	50600	50600	50600	50600	0
435	20240905	114200	67750400	50600	50600	50600	50600	0
436	20240905	114100	67750400	50600	50600	50600	50600	0
437	20240905	114000	67750400	50600	50600	50600	50600	0
438	20240905	113900	67750400	50600	50600	50600	50600	0
439	20240905	113800	67750400	50600	50600	50600	50600	0
440	20240905	113700	67750400	50600	50600	50600	50600	0
441	20240905	113600	67750400	50600	50600	50600	50600	0
442	20240905	113500	67750400	50600	50600	50600	50600	0
443	20240905	113400	67750400	50600	50600	50600	50600	0
444	20240905	113300	67750400	50600	50600	50600	50600	0
445	20240905	113200	67750400	50600	50600	50600	50600	4
446	20240905	113100	67548000	50600	50600	50600	50600	0
447	20240905	113000	67548000	50600	50600	50600	50600	0
448	20240905	112900	67548000	50600	50600	50600	50600	0
449	20240905	112800	67548000	50600	50300	50600	50300	13
450	20240905	112700	66893800	50200	50200	50200	50200	0
451	20240905	112600	66893800	50200	50200	50200	50200	0
452	20240905	112500	66893800	50200	50200	50200	50200	0
453	20240905	112400	66893800	50200	50200	50200	50200	0
454	20240905	112300	66893800	50200	50200	50200	50200	0
455	20240905	112200	66893800	50200	50200	50200	50200	0
456	20240905	112100	66893800	50200	50200	50200	50200	0
457	20240905	112000	66893800	50200	50200	50200	50200	0
458	20240905	111900	66893800	50200	50200	50200	50200	55
459	20240905	111800	64132800	50300	50300	50300	50300	148
460	20240905	111700	56688400	50200	50200	50200	50200	89
461	20240905	111600	52220600	50300	50300	50300	50300	16
462	20240905	111500	51415800	50400	50400	50400	50400	2
463	20240905	111400	51315000	50400	50400	50400	50400	0
464	20240905	111300	51315000	50400	50400	50400	50400	24
465	20240905	111200	50105400	50400	50400	50400	50400	0
466	20240905	111100	50105400	50400	50500	50500	50400	16
467	20240905	111000	49298100	50600	50600	50600	50600	0
468	20240905	110900	49298100	50600	50600	50600	50600	6
469	20240905	110800	48994500	50700	50700	50700	50700	0
470	20240905	110700	48994500	50700	50700	50700	50700	0
471	20240905	110600	48994500	50700	50700	50700	50700	0
472	20240905	110500	48994500	50700	50700	50700	50700	77
473	20240905	110400	45090600	50700	50700	50700	50700	0
474	20240905	110300	45090600	50700	50700	50700	50700	0
475	20240905	110200	45090600	50700	50700	50700	50700	0
476	20240905	110100	45090600	50700	50900	50900	50700	14
477	20240905	110000	44378600	50700	50700	50700	50700	0
478	20240905	105900	44378600	50700	50700	50700	50700	0
479	20240905	105800	44378600	50700	50700	50700	50700	0
480	20240905	105700	44378600	50700	50700	50700	50700	0
481	20240905	105600	44378600	50700	50700	50700	50700	0
482	20240905	105500	44378600	50700	50700	50700	50700	0
483	20240905	105400	44378600	50700	50700	50700	50700	12
484	20240905	105300	43770200	50800	50800	50800	50800	0
485	20240905	105200	43770200	50800	50800	50800	50800	54
486	20240905	105100	41027000	50900	50900	50900	50900	17
487	20240905	105000	40161700	51000	51000	51000	51000	0
488	20240905	104900	40161700	51000	51000	51000	51000	24
489	20240905	104800	38937700	51000	51300	51300	50900	458
490	20240905	104700	15563000	51500	51500	51500	51500	0
491	20240905	104600	15563000	51500	51500	51500	51500	0
492	20240905	104500	15563000	51500	51500	51500	51500	0
493	20240905	104400	15563000	51500	51500	51500	51500	0
494	20240905	104300	15563000	51500	51500	51500	51500	0
495	20240905	104200	15563000	51500	51500	51500	51500	15
496	20240905	104100	14790500	51500	51500	51500	51500	0
497	20240905	104000	14790500	51500	51500	51500	51500	0
498	20240905	103900	14790500	51500	51500	51500	51500	14
499	20240905	103800	14069500	51800	51800	51800	51800	0
500	20240905	103700	14069500	51800	51800	51800	51800	0
501	20240905	103600	14069500	51800	51800	51800	51800	0
502	20240905	103500	14069500	51800	51800	51800	51800	0
503	20240905	103400	14069500	51800	51800	51800	51800	1
504	20240905	103300	14017700	51300	51300	51300	51300	0
505	20240905	103200	14017700	51300	51300	51300	51300	2
506	20240905	103100	13915100	51800	51800	51800	51800	0
507	20240905	103000	13915100	51800	51800	51800	51800	0
508	20240905	102900	13915100	51800	51300	51800	51300	41
509	20240905	102800	11807300	51300	51300	51300	51300	20
510	20240905	102700	10781300	51800	51800	51800	51800	0
511	20240905	102600	10781300	51800	51800	51800	51800	0
512	20240905	102500	10781300	51800	51800	51800	51800	0
513	20240905	102400	10781300	51800	51800	51800	51800	1
514	20240905	102300	10729500	51800	51800	51800	51800	0
515	20240905	102200	10729500	51800	51800	51800	51800	0
516	20240905	102100	10729500	51800	51800	51800	51800	0
517	20240905	102000	10729500	51800	51800	51800	51800	0
518	20240905	101900	10729500	51800	51800	51800	51800	0
519	20240905	101800	10729500	51800	51800	51800	51800	0
520	20240905	101700	10729500	51800	51800	51800	51800	0
521	20240905	101600	10729500	51800	51800	51800	51800	0
522	20240905	101500	10729500	51800	51800	51800	51800	0
523	20240905	101400	10729500	51800	51800	51800	51800	0
524	20240905	101300	10729500	51800	51800	51800	51800	0
525	20240905	101200	10729500	51800	51800	51800	51800	0
526	20240905	101100	10729500	51800	51800	51800	51800	0
527	20240905	101000	10729500	51800	51800	51800	51800	0
528	20240905	100900	10729500	51800	51800	51800	51800	0
529	20240905	100800	10729500	51800	51800	51800	51800	0
530	20240905	100700	10729500	51800	51800	51800	51800	0
531	20240905	100600	10729500	51800	51800	51800	51800	0
532	20240905	100500	10729500	51800	51800	51800	51800	0
533	20240905	100400	10729500	51800	51800	51800	51800	0
534	20240905	100300	10729500	51800	51800	51800	51800	47
535	20240905	100200	8294900	51800	51700	51800	51700	20
536	20240905	100100	7260300	51700	51700	51700	51700	0
537	20240905	100000	7260300	51700	51700	51700	51700	0
538	20240905	095900	7260300	51700	51700	51700	51700	0
539	20240905	095800	7260300	51700	51700	51700	51700	0
540	20240905	095700	7260300	51700	51700	51700	51700	0
541	20240905	095600	7260300	51700	51700	51700	51700	0
542	20240905	095500	7260300	51700	51700	51700	51700	10
543	20240905	095400	6743300	51700	51700	51700	51700	0
544	20240905	095300	6743300	51700	51600	51700	51600	12
545	20240905	095200	6123200	51700	51700	51700	51700	0
546	20240905	095100	6123200	51700	51700	51700	51700	0
547	20240905	095000	6123200	51700	51700	51700	51700	0
548	20240905	094900	6123200	51700	51700	51700	51700	0
549	20240905	094800	6123200	51700	51700	51700	51700	0
550	20240905	094700	6123200	51700	51700	51700	51700	0
551	20240905	094600	6123200	51700	51700	51700	51700	0
552	20240905	094500	6123200	51700	51700	51700	51700	0
553	20240905	094400	6123200	51700	51700	51700	51700	0
554	20240905	094300	6123200	51700	51700	51700	51700	0
555	20240905	094200	6123200	51700	51700	51700	51700	40
556	20240905	094100	4055200	51300	51300	51300	51300	0
557	20240905	094000	4055200	51300	51300	51300	51300	0
558	20240905	093900	4055200	51300	51300	51300	51300	0
559	20240905	093800	4055200	51300	51300	51300	51300	0
560	20240905	093700	4055200	51300	51300	51300	51300	0
561	20240905	093600	4055200	51300	51300	51300	51300	0
562	20240905	093500	4055200	51300	51400	51500	51300	28
563	20240905	093400	2615100	51300	51300	51300	51300	10
564	20240905	093300	2102100	51300	51300	51300	51300	10
565	20240905	093200	1589100	51300	51300	51300	51300	0
566	20240905	093100	1589100	51300	51300	51300	51300	0
567	20240905	093000	1589100	51300	51300	51300	51300	26
568	20240905	092900	255300	51000	51000	51000	51000	0
569	20240905	092800	255300	51000	51000	51000	51000	0
570	20240905	092700	255300	51000	51000	51000	51000	0
571	20240905	092600	255300	51000	51000	51000	51000	0
572	20240905	092500	255300	51000	51000	51000	51000	0
573	20240905	092400	255300	51000	51000	51000	51000	0
574	20240905	092300	255300	51000	51000	51000	51000	0
575	20240905	092200	255300	51000	51000	51000	51000	0
576	20240905	092100	255300	51000	51000	51000	51000	0
577	20240905	092000	255300	51000	51000	51000	51000	0
578	20240905	091900	255300	51000	51000	51000	51000	0
579	20240905	091800	255300	51000	51000	51000	51000	1
580	20240905	091700	204300	51000	51000	51000	51000	0
581	20240905	091600	204300	51000	51000	51000	51000	0
582	20240905	091500	204300	51000	51000	51000	51000	0
583	20240905	091400	204300	51000	51000	51000	51000	0
584	20240905	091300	204300	51000	51000	51000	51000	0
585	20240905	091200	204300	51000	51000	51000	51000	0
586	20240905	091100	204300	51000	51000	51000	51000	0
587	20240905	091000	204300	51000	51000	51000	51000	1
588	20240905	090900	153300	51300	51300	51300	51300	0
589	20240905	090800	153300	51300	51300	51300	51300	1
590	20240905	090700	102000	51300	51300	51300	51300	0
591	20240905	090600	102000	51300	51300	51300	51300	1
592	20240905	090500	50700	50700	50700	50700	50700	0
593	20240905	090400	50700	50700	50700	50700	50700	0
594	20240905	090300	50700	50700	50700	50700	50700	0
595	20240905	090200	50700	50700	50700	50700	50700	0
596	20240905	090100	50700	50700	50700	50700	50700	0
597	20240905	090000	50700	50700	50700	50700	50700	1