KissMeData/005430/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184500	322008600	52600	52600	52600	52600	176
3	20240924	184400	322008600	52600	52600	52600	52600	0
4	20240924	184300	322008600	52600	52600	52600	52600	0
5	20240924	184200	322008600	52600	52600	52600	52600	0
6	20240924	184100	322008600	52600	52600	52600	52600	0
7	20240924	184000	322008600	52600	52600	52600	52600	0
8	20240924	183900	322008600	52600	52600	52600	52600	0
9	20240924	183800	322008600	52600	52600	52600	52600	0
10	20240924	183700	322008600	52600	52600	52600	52600	0
11	20240924	183600	322008600	52600	52600	52600	52600	0
12	20240924	183500	322008600	52600	52600	52600	52600	0
13	20240924	183400	322008600	52600	52600	52600	52600	0
14	20240924	183300	322008600	52600	52600	52600	52600	0
15	20240924	183200	322008600	52600	52600	52600	52600	0
16	20240924	183100	322008600	52600	52600	52600	52600	0
17	20240924	183000	322008600	52600	52600	52600	52600	0
18	20240924	182900	322008600	52600	52600	52600	52600	0
19	20240924	182800	322008600	52600	52600	52600	52600	0
20	20240924	182700	322008600	52600	52600	52600	52600	0
21	20240924	182600	322008600	52600	52600	52600	52600	0
22	20240924	182500	322008600	52600	52600	52600	52600	0
23	20240924	182400	322008600	52600	52600	52600	52600	0
24	20240924	182300	322008600	52600	52600	52600	52600	0
25	20240924	182200	322008600	52600	52600	52600	52600	0
26	20240924	182100	322008600	52600	52600	52600	52600	0
27	20240924	182000	322008600	52600	52600	52600	52600	0
28	20240924	181900	322008600	52600	52600	52600	52600	0
29	20240924	181800	322008600	52600	52600	52600	52600	0
30	20240924	181700	322008600	52600	52600	52600	52600	0
31	20240924	181600	322008600	52600	52600	52600	52600	0
32	20240924	181500	322008600	52600	52600	52600	52600	176
33	20240924	181400	322008600	52600	52600	52600	52600	0
34	20240924	181300	322008600	52600	52600	52600	52600	0
35	20240924	181200	322008600	52600	52600	52600	52600	0
36	20240924	181100	322008600	52600	52600	52600	52600	0
37	20240924	181000	322008600	52600	52600	52600	52600	0
38	20240924	180900	322008600	52600	52600	52600	52600	0
39	20240924	180800	322008600	52600	52600	52600	52600	0
40	20240924	180700	322008600	52600	52600	52600	52600	0
41	20240924	180600	322008600	52600	52600	52600	52600	0
42	20240924	180500	322008600	52600	52600	52600	52600	0
43	20240924	180400	322008600	52600	52600	52600	52600	0
44	20240924	180300	322008600	52600	52600	52600	52600	0
45	20240924	180200	322008600	52600	52600	52600	52600	0
46	20240924	180100	322008600	52600	52600	52600	52600	0
47	20240924	180000	322008600	52600	52600	52600	52600	0
48	20240924	175900	322008600	52600	52600	52600	52600	0
49	20240924	175800	322008600	52600	52600	52600	52600	0
50	20240924	175700	322008600	52600	52600	52600	52600	0
51	20240924	175600	322008600	52600	52600	52600	52600	0
52	20240924	175500	322008600	52600	52600	52600	52600	0
53	20240924	175400	322008600	52600	52600	52600	52600	0
54	20240924	175300	322008600	52600	52600	52600	52600	0
55	20240924	175200	322008600	52600	52600	52600	52600	0
56	20240924	175100	322008600	52600	52600	52600	52600	0
57	20240924	175000	322008600	52600	52600	52600	52600	0
58	20240924	174900	322008600	52600	52600	52600	52600	0
59	20240924	174800	322008600	52600	52600	52600	52600	0
60	20240924	174700	322008600	52600	52600	52600	52600	0
61	20240924	174600	322008600	52600	52600	52600	52600	0
62	20240924	174500	322008600	52600	52600	52600	52600	176
63	20240924	174400	322008600	52600	52600	52600	52600	0
64	20240924	174300	322008600	52600	52600	52600	52600	0
65	20240924	174200	322008600	52600	52600	52600	52600	0
66	20240924	174100	322008600	52600	52600	52600	52600	0
67	20240924	174000	322008600	52600	52600	52600	52600	0
68	20240924	173900	322008600	52600	52600	52600	52600	0
69	20240924	173800	322008600	52600	52600	52600	52600	0
70	20240924	173700	322008600	52600	52600	52600	52600	0
71	20240924	173600	322008600	52600	52600	52600	52600	0
72	20240924	173500	322008600	52600	52600	52600	52600	0
73	20240924	173400	322008600	52600	52600	52600	52600	0
74	20240924	173300	322008600	52600	52600	52600	52600	0
75	20240924	173200	322008600	52600	52600	52600	52600	0
76	20240924	173100	322008600	52600	52600	52600	52600	0
77	20240924	173000	322008600	52600	52600	52600	52600	0
78	20240924	172900	322008600	52600	52600	52600	52600	0
79	20240924	172800	322008600	52600	52600	52600	52600	0
80	20240924	172700	322008600	52600	52600	52600	52600	0
81	20240924	172600	322008600	52600	52600	52600	52600	0
82	20240924	172500	322008600	52600	52600	52600	52600	0
83	20240924	172400	322008600	52600	52600	52600	52600	0
84	20240924	172300	322008600	52600	52600	52600	52600	0
85	20240924	172200	322008600	52600	52600	52600	52600	0
86	20240924	172100	322008600	52600	52600	52600	52600	0
87	20240924	172000	322008600	52600	52600	52600	52600	0
88	20240924	171900	322008600	52600	52600	52600	52600	0
89	20240924	171800	322008600	52600	52600	52600	52600	0
90	20240924	171700	322008600	52600	52600	52600	52600	0
91	20240924	171600	322008600	52600	52600	52600	52600	0
92	20240924	171500	322008600	52600	52600	52600	52600	176
93	20240924	171400	322008600	52600	52600	52600	52600	0
94	20240924	171300	322008600	52600	52600	52600	52600	0
95	20240924	171200	322008600	52600	52600	52600	52600	0
96	20240924	171100	322008600	52600	52600	52600	52600	0
97	20240924	171000	322008600	52600	52600	52600	52600	0
98	20240924	170900	322008600	52600	52600	52600	52600	0
99	20240924	170800	322008600	52600	52600	52600	52600	0
100	20240924	170700	322008600	52600	52600	52600	52600	0
101	20240924	170600	322008600	52600	52600	52600	52600	0
102	20240924	170500	322008600	52600	52600	52600	52600	0
103	20240924	170400	322008600	52600	52600	52600	52600	0
104	20240924	170300	322008600	52600	52600	52600	52600	0
105	20240924	170200	322008600	52600	52600	52600	52600	0
106	20240924	170100	322008600	52600	52600	52600	52600	0
107	20240924	170000	322008600	52600	52600	52600	52600	0
108	20240924	165900	322008600	52600	52600	52600	52600	0
109	20240924	165800	322008600	52600	52600	52600	52600	0
110	20240924	165700	322008600	52600	52600	52600	52600	0
111	20240924	165600	322008600	52600	52600	52600	52600	0
112	20240924	165500	322008600	52600	52600	52600	52600	0
113	20240924	165400	322008600	52600	52600	52600	52600	0
114	20240924	165300	322008600	52600	52600	52600	52600	0
115	20240924	165200	322008600	52600	52600	52600	52600	0
116	20240924	165100	322008600	52600	52600	52600	52600	0
117	20240924	165000	322008600	52600	52600	52600	52600	0
118	20240924	164900	322008600	52600	52600	52600	52600	0
119	20240924	164800	322008600	52600	52600	52600	52600	0
120	20240924	164700	322008600	52600	52600	52600	52600	0
121	20240924	164600	322008600	52600	52600	52600	52600	0
122	20240924	164500	322008600	52600	52600	52600	52600	176
123	20240924	164400	322008600	52600	52600	52600	52600	0
124	20240924	164300	322008600	52600	52600	52600	52600	0
125	20240924	164200	322008600	52600	52600	52600	52600	0
126	20240924	164100	322008600	52600	52600	52600	52600	0
127	20240924	164000	322008600	52600	52600	52600	52600	0
128	20240924	163900	322008600	52600	52600	52600	52600	0
129	20240924	163800	322008600	52600	52600	52600	52600	0
130	20240924	163700	322008600	52600	52600	52600	52600	0
131	20240924	163600	322008600	52600	52600	52600	52600	0
132	20240924	163500	322008600	52600	52600	52600	52600	0
133	20240924	163400	322008600	52600	52600	52600	52600	0
134	20240924	163300	322008600	52600	52600	52600	52600	0
135	20240924	163200	322008600	52600	52600	52600	52600	0
136	20240924	163100	322008600	52600	52600	52600	52600	0
137	20240924	163000	322008600	52600	52600	52600	52600	0
138	20240924	162900	322008600	52600	52600	52600	52600	0
139	20240924	162800	322008600	52600	52600	52600	52600	0
140	20240924	162700	322008600	52600	52600	52600	52600	0
141	20240924	162600	322008600	52600	52600	52600	52600	0
142	20240924	162500	322008600	52600	52600	52600	52600	0
143	20240924	162400	322008600	52600	52600	52600	52600	0
144	20240924	162300	322008600	52600	52600	52600	52600	0
145	20240924	162200	322008600	52600	52600	52600	52600	0
146	20240924	162100	322008600	52600	52600	52600	52600	0
147	20240924	162000	322008600	52600	52600	52600	52600	0
148	20240924	161900	322008600	52600	52600	52600	52600	0
149	20240924	161800	322008600	52600	52600	52600	52600	0
150	20240924	161700	322008600	52600	52600	52600	52600	0
151	20240924	161600	322008600	52600	52600	52600	52600	0
152	20240924	161500	322008600	52600	52600	52600	52600	176
153	20240924	161400	322008600	52600	52600	52600	52600	0
154	20240924	161300	322008600	52600	52600	52600	52600	0
155	20240924	161200	322008600	52600	52600	52600	52600	0
156	20240924	161100	322008600	52600	52600	52600	52600	0
157	20240924	161000	322008600	52600	52600	52600	52600	0
158	20240924	160900	322008600	52600	52600	52600	52600	0
159	20240924	160800	322008600	52600	52600	52600	52600	0
160	20240924	160700	322008600	52600	52600	52600	52600	0
161	20240924	160600	322008600	52600	52600	52600	52600	0
162	20240924	160500	322008600	52600	52600	52600	52600	0
163	20240924	160400	322008600	52600	52600	52600	52600	0
164	20240924	160300	322008600	52600	52600	52600	52600	0
165	20240924	160200	322008600	52600	52600	52600	52600	0
166	20240924	160100	322008600	52600	52600	52600	52600	0
167	20240924	160000	322008600	52600	52600	52600	52600	0
168	20240924	155900	322008600	52600	52600	52600	52600	0
169	20240924	155800	322008600	52600	52600	52600	52600	0
170	20240924	155700	322008600	52600	52600	52600	52600	0
171	20240924	155600	322008600	52600	52600	52600	52600	0
172	20240924	155500	322008600	52600	52600	52600	52600	0
173	20240924	155400	322008600	52600	52600	52600	52600	0
174	20240924	155300	322008600	52600	52600	52600	52600	0
175	20240924	155200	322008600	52600	52600	52600	52600	0
176	20240924	155100	322008600	52600	52600	52600	52600	0
177	20240924	155000	322008600	52600	52600	52600	52600	0
178	20240924	154900	322008600	52600	52600	52600	52600	0
179	20240924	154800	322008600	52600	52600	52600	52600	0
180	20240924	154700	322008600	52600	52600	52600	52600	0
181	20240924	154600	322008600	52600	52600	52600	52600	0
182	20240924	154500	322008600	52600	52600	52600	52600	176
183	20240924	154400	322008600	52600	52600	52600	52600	0
184	20240924	154300	322008600	52600	52600	52600	52600	0
185	20240924	154200	322008600	52600	52600	52600	52600	0
186	20240924	154100	322008600	52600	52600	52600	52600	0
187	20240924	154000	322008600	52600	52600	52600	52600	0
188	20240924	153900	322008600	52600	52600	52600	52600	0
189	20240924	153800	322008600	52600	52600	52600	52600	0
190	20240924	153700	322008600	52600	52600	52600	52600	0
191	20240924	153600	322008600	52600	52600	52600	52600	0
192	20240924	153500	322008600	52600	52600	52600	52600	0
193	20240924	153400	322008600	52600	52600	52600	52600	0
194	20240924	153300	322008600	52600	52600	52600	52600	0
195	20240924	153200	322008600	52600	52600	52600	52600	0
196	20240924	153100	322008600	52600	52600	52600	52600	0
197	20240924	153000	322008600	52600	52600	52600	52600	176
198	20240924	152900	312751000	52400	52400	52400	52400	0
199	20240924	152800	312751000	52400	52400	52400	52400	0
200	20240924	152700	312751000	52400	52400	52400	52400	0
201	20240924	152600	312751000	52400	52400	52400	52400	0
202	20240924	152500	312751000	52400	52400	52400	52400	0
203	20240924	152400	312751000	52400	52400	52400	52400	0
204	20240924	152300	312751000	52400	52400	52400	52400	0
205	20240924	152200	312751000	52400	52400	52400	52400	0
206	20240924	152100	312751000	52400	52400	52400	52400	0
207	20240924	152000	312751000	52400	52400	52400	52400	0
208	20240924	151900	312751000	52400	52300	52400	52300	11
209	20240924	151800	312174700	52400	52400	52400	52400	4
210	20240924	151700	311965100	52400	52400	52400	52400	1
211	20240924	151600	311912700	52400	52400	52400	52300	9
212	20240924	151500	311441200	52300	52400	52400	52300	35
213	20240924	151400	309608500	52400	52400	52400	52400	2
214	20240924	151300	309503700	52400	52400	52400	52400	0
215	20240924	151200	309503700	52400	52300	52400	52300	9
216	20240924	151100	309032600	52300	52300	52300	52300	6
217	20240924	151000	308718800	52400	52400	52400	52400	2
218	20240924	150900	308614000	52400	52400	52400	52400	88
219	20240924	150800	304002800	52400	52400	52400	52400	2
220	20240924	150700	303898000	52400	52400	52400	52400	21
221	20240924	150600	302797600	52500	52500	52500	52500	2
222	20240924	150500	302692600	52500	52500	52500	52500	1
223	20240924	150400	302640100	52500	52500	52500	52500	0
224	20240924	150300	302640100	52500	52500	52500	52500	4
225	20240924	150200	302430100	52400	52400	52500	52400	59
226	20240924	150100	299338100	52400	52400	52400	52400	0
227	20240924	150000	299338100	52400	52400	52400	52400	1
228	20240924	145900	299285700	52500	52500	52500	52500	1
229	20240924	145800	299233200	52500	52500	52500	52500	4
230	20240924	145700	299023200	52500	52500	52500	52500	6
231	20240924	145600	298708200	52500	52500	52500	52500	0
232	20240924	145500	298708200	52500	52500	52500	52500	0
233	20240924	145400	298708200	52500	52500	52500	52500	1
234	20240924	145300	298655700	52500	52500	52500	52500	0
235	20240924	145200	298655700	52500	52500	52500	52500	9
236	20240924	145100	298183200	52500	52500	52500	52500	0
237	20240924	145000	298183200	52500	52500	52500	52500	0
238	20240924	144900	298183200	52500	52500	52500	52500	13
239	20240924	144800	297500700	52400	52500	52500	52400	68
240	20240924	144700	293930900	52500	52500	52500	52500	0
241	20240924	144600	293930900	52500	52500	52500	52500	0
242	20240924	144500	293930900	52500	52500	52500	52500	0
243	20240924	144400	293930900	52500	52500	52500	52500	0
244	20240924	144300	293930900	52500	52500	52500	52500	0
245	20240924	144200	293930900	52500	52500	52500	52500	1
246	20240924	144100	293878400	52500	52500	52500	52500	1
247	20240924	144000	293825900	52500	52500	52500	52500	0
248	20240924	143900	293825900	52500	52300	52500	52300	33
249	20240924	143800	292097400	52500	52500	52500	52500	0
250	20240924	143700	292097400	52500	52500	52500	52500	4
251	20240924	143600	291887400	52500	52500	52500	52500	4
252	20240924	143500	291677400	52500	52300	52500	52300	155
253	20240924	143400	283560400	52300	52400	52500	52300	552
254	20240924	143300	254635200	52500	52500	52500	52400	60
255	20240924	143200	251488200	52600	52600	52600	52600	4
256	20240924	143100	251277800	52600	52500	52600	52500	99
257	20240924	143000	246078700	52500	52500	52500	52500	0
258	20240924	142900	246078700	52500	52500	52500	52500	0
259	20240924	142800	246078700	52500	52500	52500	52500	0
260	20240924	142700	246078700	52500	52500	52500	52500	0
261	20240924	142600	246078700	52500	52500	52500	52500	0
262	20240924	142500	246078700	52500	52500	52500	52500	2
263	20240924	142400	245973700	52500	52500	52500	52500	1
264	20240924	142300	245921200	52500	52500	52500	52500	0
265	20240924	142200	245921200	52500	52500	52500	52500	0
266	20240924	142100	245921200	52500	52500	52500	52500	0
267	20240924	142000	245921200	52500	52500	52500	52500	1
268	20240924	141900	245868700	52500	52500	52500	52500	0
269	20240924	141800	245868700	52500	52500	52500	52500	0
270	20240924	141700	245868700	52500	52500	52500	52500	0
271	20240924	141600	245868700	52500	52500	52500	52500	8
272	20240924	141500	245448700	52400	52400	52400	52400	38
273	20240924	141400	243457500	52400	52400	52400	52400	0
274	20240924	141300	243457500	52400	52400	52400	52400	15
275	20240924	141200	242671500	52400	52400	52400	52400	0
276	20240924	141100	242671500	52400	52400	52400	52400	14
277	20240924	141000	241937900	52400	52400	52400	52400	0
278	20240924	140900	241937900	52400	52400	52400	52400	0
279	20240924	140800	241937900	52400	52400	52400	52400	3
280	20240924	140700	241780700	52400	52400	52400	52400	1
281	20240924	140600	241728300	52400	52400	52400	52400	0
282	20240924	140500	241728300	52400	52400	52400	52400	1
283	20240924	140400	241675900	52300	52300	52300	52300	0
284	20240924	140300	241675900	52300	52300	52300	52300	0
285	20240924	140200	241675900	52300	52300	52300	52300	0
286	20240924	140100	241675900	52300	52300	52300	52300	0
287	20240924	140000	241675900	52300	52400	52400	52300	2
288	20240924	135900	241571200	52400	52400	52400	52400	4
289	20240924	135800	241361600	52400	52400	52400	52400	1
290	20240924	135700	241309200	52400	52400	52400	52400	9
291	20240924	135600	240837600	52400	52400	52400	52400	0
292	20240924	135500	240837600	52400	52400	52400	52400	0
293	20240924	135400	240837600	52400	52400	52400	52400	2
294	20240924	135300	240732800	52400	52400	52400	52400	5
295	20240924	135200	240470800	52400	52400	52400	52400	0
296	20240924	135100	240470800	52400	52400	52400	52400	2
297	20240924	135000	240366000	52400	52400	52400	52400	1
298	20240924	134900	240313600	52400	52400	52400	52400	0
299	20240924	134800	240313600	52400	52400	52400	52400	1
300	20240924	134700	240261200	52400	52400	52400	52400	0
301	20240924	134600	240261200	52400	52400	52400	52400	28
302	20240924	134500	238794000	52400	52400	52400	52400	4
303	20240924	134400	238584400	52400	52400	52400	52400	2
304	20240924	134300	238479600	52400	52400	52400	52400	0
305	20240924	134200	238479600	52400	52400	52400	52400	4
306	20240924	134100	238270000	52400	52400	52400	52400	1
307	20240924	134000	238217600	52400	52400	52400	52400	0
308	20240924	133900	238217600	52400	52300	52400	52300	5
309	20240924	133800	237955700	52300	52300	52300	52300	4
310	20240924	133700	237746500	52400	52400	52400	52400	0
311	20240924	133600	237746500	52400	52400	52400	52400	0
312	20240924	133500	237746500	52400	52400	52400	52400	0
313	20240924	133400	237746500	52400	52400	52400	52400	4
314	20240924	133300	237536900	52400	52400	52400	52400	1
315	20240924	133200	237484500	52400	52200	52400	52200	33
316	20240924	133100	235761200	52300	52300	52300	52300	4
317	20240924	133000	235552000	52400	52400	52400	52400	0
318	20240924	132900	235552000	52400	52300	52400	52200	66
319	20240924	132800	232105100	52400	52400	52400	52400	0
320	20240924	132700	232105100	52400	52400	52400	52400	0
321	20240924	132600	232105100	52400	52400	52400	52400	0
322	20240924	132500	232105100	52400	52400	52400	52400	0
323	20240924	132400	232105100	52400	52400	52400	52400	0
324	20240924	132300	232105100	52400	52400	52400	52400	4
325	20240924	132200	231895500	52400	52400	52400	52400	0
326	20240924	132100	231895500	52400	52300	52400	52300	13
327	20240924	132000	231215000	52400	52400	52400	52400	0
328	20240924	131900	231215000	52400	52400	52400	52400	0
329	20240924	131800	231215000	52400	52400	52400	52400	0
330	20240924	131700	231215000	52400	52300	52400	52200	254
331	20240924	131600	217929500	52400	52400	52400	52400	1
332	20240924	131500	217877100	52400	52400	52400	52400	0
333	20240924	131400	217877100	52400	52400	52400	52400	0
334	20240924	131300	217877100	52400	52400	52400	52400	1
335	20240924	131200	217824700	52400	52400	52400	52400	4
336	20240924	131100	217615100	52400	52400	52400	52400	0
337	20240924	131000	217615100	52400	52400	52400	52400	0
338	20240924	130900	217615100	52400	52400	52400	52400	2
339	20240924	130800	217510300	52400	52400	52400	52400	0
340	20240924	130700	217510300	52400	52400	52400	52400	0
341	20240924	130600	217510300	52400	52400	52400	52400	0
342	20240924	130500	217510300	52400	52400	52400	52400	0
343	20240924	130400	217510300	52400	52400	52400	52400	0
344	20240924	130300	217510300	52400	52400	52400	52400	0
345	20240924	130200	217510300	52400	52400	52400	52400	1
346	20240924	130100	217457900	52400	52400	52400	52400	0
347	20240924	130000	217457900	52400	52400	52400	52400	0
348	20240924	125900	217457900	52400	52400	52400	52400	2
349	20240924	125800	217353100	52500	52500	52500	52500	0
350	20240924	125700	217353100	52500	52500	52500	52500	0
351	20240924	125600	217353100	52500	52500	52500	52500	0
352	20240924	125500	217353100	52500	52500	52500	52500	0
353	20240924	125400	217353100	52500	52500	52500	52500	0
354	20240924	125300	217353100	52500	52500	52500	52500	4
355	20240924	125200	217143100	52400	52400	52400	52400	4
356	20240924	125100	216933500	52400	52400	52400	52400	31
357	20240924	125000	215309100	52400	52400	52400	52400	4
358	20240924	124900	215099500	52400	52400	52400	52400	0
359	20240924	124800	215099500	52400	52400	52400	52400	4
360	20240924	124700	214889900	52400	52400	52400	52400	0
361	20240924	124600	214889900	52400	52400	52400	52400	0
362	20240924	124500	214889900	52400	52400	52400	52400	0
363	20240924	124400	214889900	52400	52400	52400	52400	1
364	20240924	124300	214837500	52400	52400	52400	52400	0
365	20240924	124200	214837500	52400	52400	52400	52400	1
366	20240924	124100	214785100	52400	52400	52400	52400	1
367	20240924	124000	214732700	52400	52400	52400	52400	0
368	20240924	123900	214732700	52400	52400	52400	52400	4
369	20240924	123800	214523100	52400	52400	52400	52400	4
370	20240924	123700	214313500	52300	52300	52300	52300	4
371	20240924	123600	214104300	52300	52300	52300	52300	0
372	20240924	123500	214104300	52300	52300	52300	52300	0
373	20240924	123400	214104300	52300	52300	52300	52300	1
374	20240924	123300	214052000	52300	52300	52300	52300	0
375	20240924	123200	214052000	52300	52300	52300	52300	0
376	20240924	123100	214052000	52300	52400	52400	52300	5
377	20240924	123000	213790100	52400	52300	52400	52200	208
378	20240924	122900	202913000	52400	52400	52400	52400	0
379	20240924	122800	202913000	52400	52400	52400	52400	0
380	20240924	122700	202913000	52400	52400	52400	52400	1
381	20240924	122600	202860600	52400	52400	52400	52400	0
382	20240924	122500	202860600	52400	52400	52400	52400	0
383	20240924	122400	202860600	52400	52400	52400	52400	0
384	20240924	122300	202860600	52400	52400	52400	52400	0
385	20240924	122200	202860600	52400	52400	52400	52400	25
386	20240924	122100	201550600	52500	52500	52500	52500	0
387	20240924	122000	201550600	52500	52500	52500	52500	0
388	20240924	121900	201550600	52500	52500	52500	52500	1
389	20240924	121800	201498100	52400	52400	52400	52400	0
390	20240924	121700	201498100	52400	52400	52400	52400	0
391	20240924	121600	201498100	52400	52400	52400	52400	0
392	20240924	121500	201498100	52400	52500	52500	52400	52
393	20240924	121400	198769500	52500	52500	52500	52500	0
394	20240924	121300	198769500	52500	52500	52500	52500	0
395	20240924	121200	198769500	52500	52500	52500	52500	0
396	20240924	121100	198769500	52500	52700	52700	52500	45
397	20240924	121000	196398400	52700	52700	52700	52700	10
398	20240924	120900	195871400	52700	52600	52700	52600	23
399	20240924	120800	194661300	52500	52500	52500	52500	46
400	20240924	120700	192246300	52700	52700	52700	52700	30
401	20240924	120600	190665300	52700	52700	52700	52700	0
402	20240924	120500	190665300	52700	52700	52700	52700	0
403	20240924	120400	190665300	52700	52700	52700	52700	1
404	20240924	120300	190612600	52500	52600	52700	52500	17
405	20240924	120200	189718200	52600	52600	52600	52600	0
406	20240924	120100	189718200	52600	52600	52600	52600	10
407	20240924	120000	189192200	52700	52600	52700	52600	24
408	20240924	115900	187928600	52700	52700	52700	52700	0
409	20240924	115800	187928600	52700	52600	52700	52600	14
410	20240924	115700	187191900	52400	52400	52400	52400	0
411	20240924	115600	187191900	52400	52400	52400	52400	0
412	20240924	115500	187191900	52400	52400	52400	52400	1
413	20240924	115400	187139500	52600	52700	52700	52400	70
414	20240924	115300	183466300	52600	52600	52600	52600	6
415	20240924	115200	183150700	52600	52600	52600	52600	5
416	20240924	115100	182887700	52600	52600	52600	52600	13
417	20240924	115000	182203900	52500	52500	52500	52500	0
418	20240924	114900	182203900	52500	52500	52500	52500	1
419	20240924	114800	182151400	52500	52500	52500	52500	0
420	20240924	114700	182151400	52500	52500	52500	52500	11
421	20240924	114600	181573900	52500	52500	52500	52500	8
422	20240924	114500	181153900	52600	52600	52600	52600	25
423	20240924	114400	179838900	52700	52700	52700	52700	0
424	20240924	114300	179838900	52700	52700	52700	52700	0
425	20240924	114200	179838900	52700	52600	52700	52600	74
426	20240924	114100	175946200	52600	52600	52600	52600	0
427	20240924	114000	175946200	52600	52600	52600	52600	13
428	20240924	113900	175262400	52600	52600	52600	52600	0
429	20240924	113800	175262400	52600	52600	52600	52600	9
430	20240924	113700	174789000	52500	52500	52500	52500	0
431	20240924	113600	174789000	52500	52500	52500	52500	0
432	20240924	113500	174789000	52500	52500	52500	52500	20
433	20240924	113400	173739000	52500	52500	52500	52500	10
434	20240924	113300	173214000	52500	52500	52500	52500	1
435	20240924	113200	173161500	52600	52600	52600	52600	0
436	20240924	113100	173161500	52600	52500	52600	52500	13
437	20240924	113000	172478700	52500	52500	52500	52500	1
438	20240924	112900	172426200	52600	52500	52600	52500	21
439	20240924	112800	171322700	52600	52600	52600	52600	11
440	20240924	112700	170744100	52600	52600	52600	52600	0
441	20240924	112600	170744100	52600	52600	52600	52600	1
442	20240924	112500	170691500	52600	52600	52600	52600	0
443	20240924	112400	170691500	52600	52500	52600	52500	14
444	20240924	112300	169956200	52600	52600	52600	52600	1
445	20240924	112200	169903600	52500	52500	52500	52500	11
446	20240924	112100	169326100	52500	52500	52500	52500	1
447	20240924	112000	169273600	52500	52600	52600	52500	12
448	20240924	111900	168643400	52600	52500	52600	52400	35
449	20240924	111800	166807900	52500	52500	52500	52500	0
450	20240924	111700	166807900	52500	52500	52500	52500	13
451	20240924	111600	166125400	52500	52500	52500	52500	0
452	20240924	111500	166125400	52500	52500	52600	52500	45
453	20240924	111400	163762600	52500	52500	52500	52500	0
454	20240924	111300	163762600	52500	52500	52500	52500	11
455	20240924	111200	163185100	52500	52500	52500	52500	10
456	20240924	111100	162660100	52600	52600	52600	52600	0
457	20240924	111000	162660100	52600	52500	52600	52500	13
458	20240924	110900	161977300	52500	52500	52500	52500	0
459	20240924	110800	161977300	52500	52500	52500	52500	10
460	20240924	110700	161452300	52600	52400	52600	52400	107
461	20240924	110600	155844300	52500	52500	52500	52500	22
462	20240924	110500	154689300	52400	52400	52400	52400	0
463	20240924	110400	154689300	52400	52400	52400	52400	0
464	20240924	110300	154689300	52400	52600	52600	52400	20
465	20240924	110200	153638700	52600	52600	52600	52600	0
466	20240924	110100	153638700	52600	52500	52600	52500	13
467	20240924	110000	152955100	52600	52600	52600	52600	9
468	20240924	105900	152481700	52600	52600	52600	52600	1
469	20240924	105800	152429100	52600	52600	52600	52600	0
470	20240924	105700	152429100	52600	52600	52600	52600	10
471	20240924	105600	151903100	52700	52600	52700	52600	12
472	20240924	105500	151271600	52600	52600	52600	52600	12
473	20240924	105400	150640400	52700	52700	52700	52700	9
474	20240924	105300	150166100	52600	52600	52600	52600	0
475	20240924	105200	150166100	52600	52600	52600	52600	11
476	20240924	105100	149587500	52600	52600	52600	52600	5
477	20240924	105000	149324500	52700	52600	52700	52600	8
478	20240924	104900	148903400	52600	52600	52600	52600	40
479	20240924	104800	146799400	52600	52500	52600	52500	24
480	20240924	104700	145539100	52600	52600	52600	52600	9
481	20240924	104600	145065700	52700	52700	52700	52700	0
482	20240924	104500	145065700	52700	52500	52700	52500	47
483	20240924	104400	142596900	52600	52600	52600	52600	0
484	20240924	104300	142596900	52600	52600	52600	52600	12
485	20240924	104200	141965700	52600	52600	52600	52600	0
486	20240924	104100	141965700	52600	52600	52600	52600	31
487	20240924	104000	140335100	52700	52700	52700	52700	9
488	20240924	103900	139860800	52700	52700	52700	52700	0
489	20240924	103800	139860800	52700	52700	52700	52700	9
490	20240924	103700	139386500	52700	52700	52700	52700	0
491	20240924	103600	139386500	52700	52700	52700	52700	11
492	20240924	103500	138806800	52700	52600	52700	52600	8
493	20240924	103400	138385700	52700	52700	52700	52700	11
494	20240924	103300	137806000	52700	52700	52700	52700	10
495	20240924	103200	137279000	52700	52700	52700	52700	0
496	20240924	103100	137279000	52700	52700	52700	52700	20
497	20240924	103000	136225000	52700	52700	52700	52700	0
498	20240924	102900	136225000	52700	52700	52700	52700	12
499	20240924	102800	135592600	52700	52700	52700	52700	0
500	20240924	102700	135592600	52700	52700	52700	52700	9
501	20240924	102600	135118300	52600	52600	52600	52600	0
502	20240924	102500	135118300	52600	52600	52600	52600	0
503	20240924	102400	135118300	52600	52600	52600	52600	32
504	20240924	102300	133435100	52600	52600	52600	52600	0
505	20240924	102200	133435100	52600	52600	52600	52600	10
506	20240924	102100	132909100	52600	52600	52600	52600	1
507	20240924	102000	132856500	52600	52500	52600	52500	17
508	20240924	101900	131962800	52600	52600	52600	52600	0
509	20240924	101800	131962800	52600	52600	52600	52600	10
510	20240924	101700	131436800	52600	52600	52600	52600	9
511	20240924	101600	130963400	52600	52600	52600	52600	0
512	20240924	101500	130963400	52600	52500	52600	52500	73
513	20240924	101400	127129600	52600	52600	52600	52600	1
514	20240924	101300	127077000	52600	52600	52600	52600	11
515	20240924	101200	126498400	52700	52500	52700	52500	42
516	20240924	101100	124291000	52600	52600	52600	52600	10
517	20240924	101000	123765000	52600	52600	52600	52600	2
518	20240924	100900	123659800	52700	52600	52700	52600	19
519	20240924	100800	122659400	52600	52600	52700	52600	15
520	20240924	100700	121870100	52600	52600	52600	52600	12
521	20240924	100600	121238900	52700	52700	52700	52700	1
522	20240924	100500	121186200	52600	52600	52600	52600	11
523	20240924	100400	120607600	52600	52600	52600	52600	0
524	20240924	100300	120607600	52600	52600	52600	52600	0
525	20240924	100200	120607600	52600	52600	52600	52600	69
526	20240924	100100	116978200	52700	52700	52700	52700	21
527	20240924	100000	115871500	52700	52700	52700	52600	4
528	20240924	095900	115660800	52700	52700	52700	52700	32
529	20240924	095800	113974400	52700	52700	52700	52700	3
530	20240924	095700	113816300	52700	52700	52700	52700	14
531	20240924	095600	113078500	52700	52700	52700	52700	7
532	20240924	095500	112709600	52700	52700	52700	52700	16
533	20240924	095400	111866400	52700	52700	52700	52700	4
534	20240924	095300	111655600	52600	52700	52700	52600	13
535	20240924	095200	110971500	52700	52700	52700	52700	13
536	20240924	095100	110286400	52700	52700	52700	52700	5
537	20240924	095000	110022900	52700	52700	52700	52700	3
538	20240924	094900	109864800	52500	52600	52700	52500	8
539	20240924	094800	109443800	52600	52600	52600	52600	15
540	20240924	094700	108654800	52600	52600	52600	52600	7
541	20240924	094600	108286600	52500	52600	52600	52500	14
542	20240924	094500	107550300	52600	52600	52700	52600	21
543	20240924	094400	106445000	52700	52600	52700	52600	99
544	20240924	094300	101236000	52600	52600	52600	52600	13
545	20240924	094200	100552200	52600	52600	52600	52600	4
546	20240924	094100	100341800	52600	52600	52600	52600	13
547	20240924	094000	99658000	52600	52600	52600	52600	4
548	20240924	093900	99447600	52600	52600	52600	52500	19
549	20240924	093800	98448500	52600	52600	52600	52500	14
550	20240924	093700	97712300	52700	52600	52700	52600	35
551	20240924	093600	95869800	52700	52700	52700	52700	18
552	20240924	093500	94921200	52700	52600	52700	52600	169
553	20240924	093400	86030800	52600	52600	52600	52600	12
554	20240924	093300	85399600	52600	52600	52600	52600	5
555	20240924	093200	85136600	52600	52600	52600	52600	15
556	20240924	093100	84347600	52600	52600	52600	52600	3
557	20240924	093000	84189800	52600	52600	52600	52500	40
558	20240924	092900	82088000	52600	52600	52600	52600	14
559	20240924	092800	81351600	52600	52600	52600	52600	3
560	20240924	092700	81193800	52600	52600	52600	52600	18
561	20240924	092600	80247000	52600	52600	52600	52600	3
562	20240924	092500	80089200	52600	52600	52600	52600	14
563	20240924	092400	79352800	52600	52600	52600	52500	34
564	20240924	092300	77567000	52600	52600	52600	52600	32
565	20240924	092200	75883800	52600	52600	52600	52600	13
566	20240924	092100	75200000	52700	52700	52800	52700	46
567	20240924	092000	72775400	52800	52800	52800	52700	25
568	20240924	091900	71456100	52700	52800	52800	52700	30
569	20240924	091800	69874100	52800	52800	52800	52800	35
570	20240924	091700	68026100	52800	52700	52800	52700	354
571	20240924	091600	49354900	52700	52700	52700	52700	9
572	20240924	091500	48880600	52600	52500	52600	52500	63
573	20240924	091400	45568000	52500	52500	52500	52500	25
574	20240924	091300	44255500	52600	52700	52700	52600	71
575	20240924	091200	40519100	52700	52700	52700	52700	50
576	20240924	091100	37884100	52700	52700	52700	52700	11
577	20240924	091000	37304400	52600	52600	52600	52600	3
578	20240924	090900	37146600	52400	52400	52400	52400	0
579	20240924	090800	37146600	52400	52600	52600	52400	25
580	20240924	090700	35835000	52500	52600	52600	52500	86
581	20240924	090600	31318500	52700	52700	52700	52700	0
582	20240924	090500	31318500	52700	52500	52700	52500	379
583	20240924	090400	11376600	52400	52400	52400	52400	21
584	20240924	090300	10276200	52400	52400	52500	52300	128
585	20240924	090200	3578000	52500	52700	52700	52500	21
586	20240924	090100	2471500	52700	52300	52700	52300	13
587	20240924	090000	1790400	52300	52700	52700	52300	32