KissMeData/004690/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	184200	320992700	88900	88900	88900	88900	37
3	20240830	184100	320992700	88900	88900	88900	88900	0
4	20240830	184000	320992700	88900	88900	88900	88900	0
5	20240830	183900	320992700	88900	88900	88900	88900	0
6	20240830	183800	320992700	88900	88900	88900	88900	0
7	20240830	183700	320992700	88900	88900	88900	88900	0
8	20240830	183600	320992700	88900	88900	88900	88900	0
9	20240830	183500	320992700	88900	88900	88900	88900	0
10	20240830	183400	320992700	88900	88900	88900	88900	0
11	20240830	183300	320992700	88900	88900	88900	88900	0
12	20240830	183200	320992700	88900	88900	88900	88900	0
13	20240830	183100	320992700	88900	88900	88900	88900	0
14	20240830	183000	320992700	88900	88900	88900	88900	0
15	20240830	182900	320992700	88900	88900	88900	88900	0
16	20240830	182800	320992700	88900	88900	88900	88900	0
17	20240830	182700	320992700	88900	88900	88900	88900	0
18	20240830	182600	320992700	88900	88900	88900	88900	0
19	20240830	182500	320992700	88900	88900	88900	88900	0
20	20240830	182400	320992700	88900	88900	88900	88900	0
21	20240830	182300	320992700	88900	88900	88900	88900	0
22	20240830	182200	320992700	88900	88900	88900	88900	0
23	20240830	182100	320992700	88900	88900	88900	88900	0
24	20240830	182000	320992700	88900	88900	88900	88900	0
25	20240830	181900	320992700	88900	88900	88900	88900	0
26	20240830	181800	320992700	88900	88900	88900	88900	0
27	20240830	181700	320992700	88900	88900	88900	88900	0
28	20240830	181600	320992700	88900	88900	88900	88900	0
29	20240830	181500	320992700	88900	88900	88900	88900	0
30	20240830	181400	320992700	88900	88900	88900	88900	0
31	20240830	181300	320992700	88900	88900	88900	88900	0
32	20240830	181200	320992700	88900	88900	88900	88900	37
33	20240830	181100	320992700	88900	88900	88900	88900	0
34	20240830	181000	320992700	88900	88900	88900	88900	0
35	20240830	180900	320992700	88900	88900	88900	88900	0
36	20240830	180800	320992700	88900	88900	88900	88900	0
37	20240830	180700	320992700	88900	88900	88900	88900	0
38	20240830	180600	320992700	88900	88900	88900	88900	0
39	20240830	180500	320992700	88900	88900	88900	88900	0
40	20240830	180400	320992700	88900	88900	88900	88900	0
41	20240830	180300	320992700	88900	88900	88900	88900	0
42	20240830	180200	320992700	88900	88900	88900	88900	0
43	20240830	180100	320992700	88900	88900	88900	88900	0
44	20240830	180000	320992700	88900	88900	88900	88900	0
45	20240830	175900	320992700	88900	88900	88900	88900	0
46	20240830	175800	320992700	88900	88900	88900	88900	0
47	20240830	175700	320992700	88900	88900	88900	88900	0
48	20240830	175600	320992700	88900	88900	88900	88900	0
49	20240830	175500	320992700	88900	88900	88900	88900	0
50	20240830	175400	320992700	88900	88900	88900	88900	0
51	20240830	175300	320992700	88900	88900	88900	88900	0
52	20240830	175200	320992700	88900	88900	88900	88900	0
53	20240830	175100	320992700	88900	88900	88900	88900	0
54	20240830	175000	320992700	88900	88900	88900	88900	0
55	20240830	174900	320992700	88900	88900	88900	88900	0
56	20240830	174800	320992700	88900	88900	88900	88900	0
57	20240830	174700	320992700	88900	88900	88900	88900	0
58	20240830	174600	320992700	88900	88900	88900	88900	0
59	20240830	174500	320992700	88900	88900	88900	88900	0
60	20240830	174400	320992700	88900	88900	88900	88900	0
61	20240830	174300	320992700	88900	88900	88900	88900	0
62	20240830	174200	320992700	88900	88900	88900	88900	37
63	20240830	174100	320992700	88900	88900	88900	88900	0
64	20240830	174000	320992700	88900	88900	88900	88900	0
65	20240830	173900	320992700	88900	88900	88900	88900	0
66	20240830	173800	320992700	88900	88900	88900	88900	0
67	20240830	173700	320992700	88900	88900	88900	88900	0
68	20240830	173600	320992700	88900	88900	88900	88900	0
69	20240830	173500	320992700	88900	88900	88900	88900	0
70	20240830	173400	320992700	88900	88900	88900	88900	0
71	20240830	173300	320992700	88900	88900	88900	88900	0
72	20240830	173200	320992700	88900	88900	88900	88900	0
73	20240830	173100	320992700	88900	88900	88900	88900	0
74	20240830	173000	320992700	88900	88900	88900	88900	0
75	20240830	172900	320992700	88900	88900	88900	88900	0
76	20240830	172800	320992700	88900	88900	88900	88900	0
77	20240830	172700	320992700	88900	88900	88900	88900	0
78	20240830	172600	320992700	88900	88900	88900	88900	0
79	20240830	172500	320992700	88900	88900	88900	88900	0
80	20240830	172400	320992700	88900	88900	88900	88900	0
81	20240830	172300	320992700	88900	88900	88900	88900	0
82	20240830	172200	320992700	88900	88900	88900	88900	0
83	20240830	172100	320992700	88900	88900	88900	88900	0
84	20240830	172000	320992700	88900	88900	88900	88900	0
85	20240830	171900	320992700	88900	88900	88900	88900	0
86	20240830	171800	320992700	88900	88900	88900	88900	0
87	20240830	171700	320992700	88900	88900	88900	88900	0
88	20240830	171600	320992700	88900	88900	88900	88900	0
89	20240830	171500	320992700	88900	88900	88900	88900	0
90	20240830	171400	320992700	88900	88900	88900	88900	0
91	20240830	171300	320992700	88900	88900	88900	88900	0
92	20240830	171200	320992700	88900	88900	88900	88900	37
93	20240830	171100	320992700	88900	88900	88900	88900	0
94	20240830	171000	320992700	88900	88900	88900	88900	0
95	20240830	170900	320992700	88900	88900	88900	88900	0
96	20240830	170800	320992700	88900	88900	88900	88900	0
97	20240830	170700	320992700	88900	88900	88900	88900	0
98	20240830	170600	320992700	88900	88900	88900	88900	0
99	20240830	170500	320992700	88900	88900	88900	88900	0
100	20240830	170400	320992700	88900	88900	88900	88900	0
101	20240830	170300	320992700	88900	88900	88900	88900	0
102	20240830	170200	320992700	88900	88900	88900	88900	0
103	20240830	170100	320992700	88900	88900	88900	88900	0
104	20240830	170000	320992700	88900	88900	88900	88900	0
105	20240830	165900	320992700	88900	88900	88900	88900	0
106	20240830	165800	320992700	88900	88900	88900	88900	0
107	20240830	165700	320992700	88900	88900	88900	88900	0
108	20240830	165600	320992700	88900	88900	88900	88900	0
109	20240830	165500	320992700	88900	88900	88900	88900	0
110	20240830	165400	320992700	88900	88900	88900	88900	0
111	20240830	165300	320992700	88900	88900	88900	88900	0
112	20240830	165200	320992700	88900	88900	88900	88900	0
113	20240830	165100	320992700	88900	88900	88900	88900	0
114	20240830	165000	320992700	88900	88900	88900	88900	0
115	20240830	164900	320992700	88900	88900	88900	88900	0
116	20240830	164800	320992700	88900	88900	88900	88900	0
117	20240830	164700	320992700	88900	88900	88900	88900	0
118	20240830	164600	320992700	88900	88900	88900	88900	0
119	20240830	164500	320992700	88900	88900	88900	88900	0
120	20240830	164400	320992700	88900	88900	88900	88900	0
121	20240830	164300	320992700	88900	88900	88900	88900	0
122	20240830	164200	320992700	88900	88900	88900	88900	37
123	20240830	164100	320992700	88900	88900	88900	88900	0
124	20240830	164000	320992700	88900	88900	88900	88900	0
125	20240830	163900	320992700	88900	88900	88900	88900	0
126	20240830	163800	320992700	88900	88900	88900	88900	0
127	20240830	163700	320992700	88900	88900	88900	88900	0
128	20240830	163600	320992700	88900	88900	88900	88900	0
129	20240830	163500	320992700	88900	88900	88900	88900	0
130	20240830	163400	320992700	88900	88900	88900	88900	0
131	20240830	163300	320992700	88900	88900	88900	88900	0
132	20240830	163200	320992700	88900	88900	88900	88900	0
133	20240830	163100	320992700	88900	88900	88900	88900	0
134	20240830	163000	320992700	88900	88900	88900	88900	0
135	20240830	162900	320992700	88900	88900	88900	88900	0
136	20240830	162800	320992700	88900	88900	88900	88900	0
137	20240830	162700	320992700	88900	88900	88900	88900	0
138	20240830	162600	320992700	88900	88900	88900	88900	0
139	20240830	162500	320992700	88900	88900	88900	88900	0
140	20240830	162400	320992700	88900	88900	88900	88900	0
141	20240830	162300	320992700	88900	88900	88900	88900	0
142	20240830	162200	320992700	88900	88900	88900	88900	0
143	20240830	162100	320992700	88900	88900	88900	88900	0
144	20240830	162000	320992700	88900	88900	88900	88900	0
145	20240830	161900	320992700	88900	88900	88900	88900	0
146	20240830	161800	320992700	88900	88900	88900	88900	0
147	20240830	161700	320992700	88900	88900	88900	88900	0
148	20240830	161600	320992700	88900	88900	88900	88900	0
149	20240830	161500	320992700	88900	88900	88900	88900	0
150	20240830	161400	320992700	88900	88900	88900	88900	0
151	20240830	161300	320992700	88900	88900	88900	88900	0
152	20240830	161200	320992700	88900	88900	88900	88900	37
153	20240830	161100	320992700	88900	88900	88900	88900	0
154	20240830	161000	320992700	88900	88900	88900	88900	0
155	20240830	160900	320992700	88900	88900	88900	88900	0
156	20240830	160800	320992700	88900	88900	88900	88900	0
157	20240830	160700	320992700	88900	88900	88900	88900	0
158	20240830	160600	320992700	88900	88900	88900	88900	0
159	20240830	160500	320992700	88900	88900	88900	88900	0
160	20240830	160400	320992700	88900	88900	88900	88900	0
161	20240830	160300	320992700	88900	88900	88900	88900	0
162	20240830	160200	320992700	88900	88900	88900	88900	0
163	20240830	160100	320992700	88900	88900	88900	88900	0
164	20240830	160000	320992700	88900	88900	88900	88900	0
165	20240830	155900	320992700	88900	88900	88900	88900	0
166	20240830	155800	320992700	88900	88900	88900	88900	0
167	20240830	155700	320992700	88900	88900	88900	88900	0
168	20240830	155600	320992700	88900	88900	88900	88900	0
169	20240830	155500	320992700	88900	88900	88900	88900	0
170	20240830	155400	320992700	88900	88900	88900	88900	0
171	20240830	155300	320992700	88900	88900	88900	88900	0
172	20240830	155200	320992700	88900	88900	88900	88900	0
173	20240830	155100	320992700	88900	88900	88900	88900	0
174	20240830	155000	320992700	88900	88900	88900	88900	0
175	20240830	154900	320992700	88900	88900	88900	88900	0
176	20240830	154800	320992700	88900	88900	88900	88900	0
177	20240830	154700	320992700	88900	88900	88900	88900	0
178	20240830	154600	320992700	88900	88900	88900	88900	0
179	20240830	154500	320992700	88900	88900	88900	88900	0
180	20240830	154400	320992700	88900	88900	88900	88900	0
181	20240830	154300	320992700	88900	88900	88900	88900	0
182	20240830	154200	320992700	88900	88900	88900	88900	37
183	20240830	154100	320992700	88900	88900	88900	88900	0
184	20240830	154000	320992700	88900	88900	88900	88900	0
185	20240830	153900	320992700	88900	88900	88900	88900	0
186	20240830	153800	320992700	88900	88900	88900	88900	0
187	20240830	153700	320992700	88900	88900	88900	88900	0
188	20240830	153600	320992700	88900	88900	88900	88900	0
189	20240830	153500	320992700	88900	88900	88900	88900	0
190	20240830	153400	320992700	88900	88900	88900	88900	0
191	20240830	153300	320992700	88900	88900	88900	88900	0
192	20240830	153200	320992700	88900	88900	88900	88900	0
193	20240830	153100	320992700	88900	88900	88900	88900	0
194	20240830	153000	320992700	88900	88900	88900	88900	37
195	20240830	152900	317703400	88900	88900	88900	88900	0
196	20240830	152800	317703400	88900	88900	88900	88900	0
197	20240830	152700	317703400	88900	88900	88900	88900	0
198	20240830	152600	317703400	88900	88900	88900	88900	0
199	20240830	152500	317703400	88900	88900	88900	88900	0
200	20240830	152400	317703400	88900	88900	88900	88900	0
201	20240830	152300	317703400	88900	88900	88900	88900	0
202	20240830	152200	317703400	88900	88900	88900	88900	0
203	20240830	152100	317703400	88900	88900	88900	88900	0
204	20240830	152000	317703400	88900	88900	88900	88900	0
205	20240830	151900	317703400	88900	88900	88900	88900	7
206	20240830	151800	317081100	88900	89000	89100	88900	53
207	20240830	151700	312364000	89100	89100	89100	89100	1
208	20240830	151600	312274900	89100	89100	89100	89100	0
209	20240830	151500	312274900	89100	89100	89100	89100	0
210	20240830	151400	312274900	89100	89100	89100	89100	1
211	20240830	151300	312185800	89100	89100	89100	89100	7
212	20240830	151200	311562100	89100	89100	89100	89100	0
213	20240830	151100	311562100	89100	89100	89100	89100	0
214	20240830	151000	311562100	89100	89000	89100	89000	25
215	20240830	150900	309337000	89100	89100	89100	89100	0
216	20240830	150800	309337000	89100	89100	89100	89100	0
217	20240830	150700	309337000	89100	89000	89100	89000	30
218	20240830	150600	306665900	89000	89000	89000	89000	1
219	20240830	150500	306576900	88900	88900	88900	88900	16
220	20240830	150400	305154500	89000	89000	89000	89000	0
221	20240830	150300	305154500	89000	89000	89000	89000	0
222	20240830	150200	305154500	89000	89000	89000	89000	38
223	20240830	150100	301772500	89000	89000	89000	89000	1
224	20240830	150000	301683500	88900	88900	88900	88900	4
225	20240830	145900	301327900	89000	89000	89000	89000	0
226	20240830	145800	301327900	89000	89000	89000	89000	0
227	20240830	145700	301327900	89000	89000	89000	89000	0
228	20240830	145600	301327900	89000	89000	89000	89000	0
229	20240830	145500	301327900	89000	89000	89000	89000	0
230	20240830	145400	301327900	89000	89000	89000	89000	0
231	20240830	145300	301327900	89000	89000	89000	89000	0
232	20240830	145200	301327900	89000	89000	89000	89000	0
233	20240830	145100	301327900	89000	89000	89000	89000	0
234	20240830	145000	301327900	89000	89000	89000	89000	2
235	20240830	144900	301149900	89000	89000	89000	89000	0
236	20240830	144800	301149900	89000	89000	89000	89000	0
237	20240830	144700	301149900	89000	89000	89000	89000	0
238	20240830	144600	301149900	89000	89000	89000	89000	0
239	20240830	144500	301149900	89000	89000	89000	89000	1
240	20240830	144400	301060900	89000	88800	89000	88800	12
241	20240830	144300	299995000	88800	88800	88800	88800	3
242	20240830	144200	299728600	88800	88800	88800	88800	0
243	20240830	144100	299728600	88800	88800	88800	88800	10
244	20240830	144000	298840600	88800	88800	88800	88800	0
245	20240830	143900	298840600	88800	88800	88800	88800	0
246	20240830	143800	298840600	88800	88800	88800	88800	1
247	20240830	143700	298751800	88800	88800	88800	88800	0
248	20240830	143600	298751800	88800	88800	88800	88800	0
249	20240830	143500	298751800	88800	88800	88800	88800	0
250	20240830	143400	298751800	88800	88800	88800	88800	0
251	20240830	143300	298751800	88800	88800	88800	88800	1
252	20240830	143200	298663000	88700	88700	88700	88700	5
253	20240830	143100	298219500	88800	88800	88800	88800	0
254	20240830	143000	298219500	88800	88800	88800	88800	1
255	20240830	142900	298130700	88800	88800	88800	88800	0
256	20240830	142800	298130700	88800	88800	88800	88800	0
257	20240830	142700	298130700	88800	88800	88800	88800	0
258	20240830	142600	298130700	88800	88800	88800	88800	0
259	20240830	142500	298130700	88800	88800	88800	88800	0
260	20240830	142400	298130700	88800	88800	88800	88800	2
261	20240830	142300	297953100	88800	88800	88800	88800	2
262	20240830	142200	297775500	88700	88700	88700	88700	0
263	20240830	142100	297775500	88700	88700	88700	88700	0
264	20240830	142000	297775500	88700	88700	88700	88700	5
265	20240830	141900	297332000	88800	88800	88800	88800	0
266	20240830	141800	297332000	88800	88800	88800	88800	0
267	20240830	141700	297332000	88800	88800	88800	88800	1
268	20240830	141600	297243200	88800	88800	88800	88800	0
269	20240830	141500	297243200	88800	88800	88800	88800	0
270	20240830	141400	297243200	88800	88800	88800	88800	0
271	20240830	141300	297243200	88800	88800	88800	88800	0
272	20240830	141200	297243200	88800	88800	88800	88800	0
273	20240830	141100	297243200	88800	88800	88800	88800	3
274	20240830	141000	296976800	88800	88800	88800	88800	1
275	20240830	140900	296888000	88800	88800	88800	88800	0
276	20240830	140800	296888000	88800	88800	88800	88800	0
277	20240830	140700	296888000	88800	88800	88800	88800	0
278	20240830	140600	296888000	88800	88800	88800	88800	0
279	20240830	140500	296888000	88800	88800	88800	88800	0
280	20240830	140400	296888000	88800	88800	88800	88800	0
281	20240830	140300	296888000	88800	88800	88800	88800	4
282	20240830	140200	296532800	88900	88900	88900	88900	0
283	20240830	140100	296532800	88900	88900	88900	88900	0
284	20240830	140000	296532800	88900	88900	88900	88900	0
285	20240830	135900	296532800	88900	88900	88900	88900	0
286	20240830	135800	296532800	88900	88900	88900	88900	0
287	20240830	135700	296532800	88900	88900	88900	88900	0
288	20240830	135600	296532800	88900	88900	88900	88900	0
289	20240830	135500	296532800	88900	88900	88900	88900	0
290	20240830	135400	296532800	88900	88900	88900	88900	0
291	20240830	135300	296532800	88900	88900	88900	88900	0
292	20240830	135200	296532800	88900	88900	88900	88900	0
293	20240830	135100	296532800	88900	88900	88900	88900	0
294	20240830	135000	296532800	88900	88900	88900	88900	2
295	20240830	134900	296355000	88700	88700	88700	88700	0
296	20240830	134800	296355000	88700	88700	88700	88700	0
297	20240830	134700	296355000	88700	88800	88800	88700	67
298	20240830	134600	290408400	88900	88900	88900	88900	0
299	20240830	134500	290408400	88900	88900	88900	88900	0
300	20240830	134400	290408400	88900	88900	88900	88900	1
301	20240830	134300	290319500	89000	89000	89000	89000	0
302	20240830	134200	290319500	89000	89000	89000	89000	0
303	20240830	134100	290319500	89000	89000	89000	89000	3
304	20240830	134000	290052500	89100	89100	89100	89100	0
305	20240830	133900	290052500	89100	89100	89100	89100	0
306	20240830	133800	290052500	89100	89100	89100	89100	0
307	20240830	133700	290052500	89100	89100	89100	89100	0
308	20240830	133600	290052500	89100	89100	89100	89100	0
309	20240830	133500	290052500	89100	89100	89100	89100	0
310	20240830	133400	290052500	89100	89100	89100	89100	0
311	20240830	133300	290052500	89100	89100	89100	89100	0
312	20240830	133200	290052500	89100	89100	89100	89100	0
313	20240830	133100	290052500	89100	89100	89100	89100	0
314	20240830	133000	290052500	89100	89100	89100	89100	0
315	20240830	132900	290052500	89100	89100	89100	89100	0
316	20240830	132800	290052500	89100	89100	89100	89100	0
317	20240830	132700	290052500	89100	89100	89100	89100	0
318	20240830	132600	290052500	89100	89100	89100	89100	0
319	20240830	132500	290052500	89100	89100	89100	89100	0
320	20240830	132400	290052500	89100	89100	89100	89100	0
321	20240830	132300	290052500	89100	88900	89100	88900	35
322	20240830	132200	286939000	88800	88800	88800	88800	88
323	20240830	132100	279124600	88800	88800	88800	88800	0
324	20240830	132000	279124600	88800	88800	88800	88800	0
325	20240830	131900	279124600	88800	88900	88900	88800	203
326	20240830	131800	261098100	88900	88900	88900	88900	0
327	20240830	131700	261098100	88900	88900	88900	88900	0
328	20240830	131600	261098100	88900	88900	88900	88900	45
329	20240830	131500	257097600	89000	89000	89000	89000	0
330	20240830	131400	257097600	89000	89000	89000	89000	0
331	20240830	131300	257097600	89000	89000	89000	89000	0
332	20240830	131200	257097600	89000	89000	89000	89000	0
333	20240830	131100	257097600	89000	89000	89000	89000	1
334	20240830	131000	257008600	88900	88900	88900	88900	0
335	20240830	130900	257008600	88900	88900	88900	88900	0
336	20240830	130800	257008600	88900	88900	88900	88900	0
337	20240830	130700	257008600	88900	88900	88900	88900	0
338	20240830	130600	257008600	88900	88900	88900	88900	36
339	20240830	130500	253808200	88900	88900	88900	88900	0
340	20240830	130400	253808200	88900	88900	88900	88900	21
341	20240830	130300	251941300	89100	89100	89100	89100	1
342	20240830	130200	251852200	89100	89100	89100	89100	33
343	20240830	130100	248911900	89100	89100	89100	89100	0
344	20240830	130000	248911900	89100	89100	89100	89100	0
345	20240830	125900	248911900	89100	89100	89100	89100	1
346	20240830	125800	248822800	89100	89100	89100	89100	0
347	20240830	125700	248822800	89100	89100	89100	89100	0
348	20240830	125600	248822800	89100	89100	89100	89100	0
349	20240830	125500	248822800	89100	89100	89100	89100	0
350	20240830	125400	248822800	89100	89100	89100	89100	0
351	20240830	125300	248822800	89100	89100	89100	89100	0
352	20240830	125200	248822800	89100	89100	89100	89100	4
353	20240830	125100	248466400	89100	89100	89100	89100	0
354	20240830	125000	248466400	89100	89100	89100	89100	0
355	20240830	124900	248466400	89100	89100	89100	89100	0
356	20240830	124800	248466400	89100	89100	89100	89100	0
357	20240830	124700	248466400	89100	89100	89100	89100	0
358	20240830	124600	248466400	89100	89100	89100	89100	0
359	20240830	124500	248466400	89100	89100	89100	89100	0
360	20240830	124400	248466400	89100	89100	89100	89100	0
361	20240830	124300	248466400	89100	89100	89100	89100	0
362	20240830	124200	248466400	89100	89100	89100	89100	0
363	20240830	124100	248466400	89100	89100	89100	89100	1
364	20240830	124000	248377300	89100	89100	89100	89100	0
365	20240830	123900	248377300	89100	89100	89100	89100	0
366	20240830	123800	248377300	89100	89100	89100	89100	0
367	20240830	123700	248377300	89100	89100	89100	89100	0
368	20240830	123600	248377300	89100	89100	89100	89100	0
369	20240830	123500	248377300	89100	89100	89100	89100	0
370	20240830	123400	248377300	89100	89100	89100	89100	0
371	20240830	123300	248377300	89100	89100	89100	89100	5
372	20240830	123200	247931800	89000	89000	89000	89000	0
373	20240830	123100	247931800	89000	89000	89000	89000	0
374	20240830	123000	247931800	89000	89000	89000	89000	12
375	20240830	122900	246863800	89000	89000	89000	89000	0
376	20240830	122800	246863800	89000	89000	89000	89000	0
377	20240830	122700	246863800	89000	89000	89000	89000	59
378	20240830	122600	241612800	89000	89000	89000	89000	0
379	20240830	122500	241612800	89000	89000	89000	89000	1
380	20240830	122400	241523800	88900	88900	88900	88900	0
381	20240830	122300	241523800	88900	88900	88900	88900	16
382	20240830	122200	240101400	89000	89000	89000	89000	5
383	20240830	122100	239656400	89000	89000	89000	89000	0
384	20240830	122000	239656400	89000	89000	89000	89000	1
385	20240830	121900	239567400	89000	89000	89000	89000	0
386	20240830	121800	239567400	89000	89000	89000	89000	0
387	20240830	121700	239567400	89000	89000	89000	89000	0
388	20240830	121600	239567400	89000	89000	89000	89000	0
389	20240830	121500	239567400	89000	89000	89000	89000	0
390	20240830	121400	239567400	89000	89000	89000	89000	0
391	20240830	121300	239567400	89000	89000	89000	89000	0
392	20240830	121200	239567400	89000	89000	89000	89000	0
393	20240830	121100	239567400	89000	89000	89000	89000	0
394	20240830	121000	239567400	89000	89000	89000	89000	0
395	20240830	120900	239567400	89000	89000	89000	89000	0
396	20240830	120800	239567400	89000	89000	89000	89000	0
397	20240830	120700	239567400	89000	89000	89000	89000	0
398	20240830	120600	239567400	89000	89000	89000	89000	0
399	20240830	120500	239567400	89000	89000	89000	89000	0
400	20240830	120400	239567400	89000	88900	89000	88900	7
401	20240830	120300	238945000	88900	88900	88900	88900	0
402	20240830	120200	238945000	88900	88900	88900	88900	0
403	20240830	120100	238945000	88900	88900	88900	88900	63
404	20240830	120000	233344300	88900	88900	88900	88900	0
405	20240830	115900	233344300	88900	88900	88900	88900	0
406	20240830	115800	233344300	88900	88900	88900	88900	0
407	20240830	115700	233344300	88900	88900	88900	88900	2
408	20240830	115600	233166500	88900	88900	88900	88900	0
409	20240830	115500	233166500	88900	88900	88900	88900	0
410	20240830	115400	233166500	88900	88900	88900	88900	0
411	20240830	115300	233166500	88900	88900	88900	88900	0
412	20240830	115200	233166500	88900	88900	88900	88900	0
413	20240830	115100	233166500	88900	88900	88900	88900	0
414	20240830	115000	233166500	88900	88900	88900	88900	1
415	20240830	114900	233077600	88900	88900	88900	88900	0
416	20240830	114800	233077600	88900	88900	88900	88900	3
417	20240830	114700	232810900	88900	88900	88900	88900	0
418	20240830	114600	232810900	88900	88900	88900	88900	0
419	20240830	114500	232810900	88900	88900	88900	88900	0
420	20240830	114400	232810900	88900	88900	88900	88900	10
421	20240830	114300	231921900	88900	88900	88900	88900	0
422	20240830	114200	231921900	88900	88900	88900	88900	0
423	20240830	114100	231921900	88900	88900	88900	88900	92
424	20240830	114000	223743100	88900	88900	88900	88900	0
425	20240830	113900	223743100	88900	88900	88900	88900	2
426	20240830	113800	223565300	88900	88900	88900	88900	15
427	20240830	113700	222231800	89000	89000	89000	89000	1
428	20240830	113600	222142800	89100	89100	89100	89100	0
429	20240830	113500	222142800	89100	89100	89100	89100	0
430	20240830	113400	222142800	89100	89100	89100	89100	0
431	20240830	113300	222142800	89100	89100	89100	89100	0
432	20240830	113200	222142800	89100	89100	89100	89100	0
433	20240830	113100	222142800	89100	89100	89100	88900	22
434	20240830	113000	220186600	89100	89100	89100	89100	1
435	20240830	112900	220097500	89100	89100	89100	89100	0
436	20240830	112800	220097500	89100	89000	89100	89000	6
437	20240830	112700	219563200	89100	89100	89100	89100	0
438	20240830	112600	219563200	89100	89100	89100	89100	2
439	20240830	112500	219385000	89100	89100	89100	89100	0
440	20240830	112400	219385000	89100	89100	89100	89100	0
441	20240830	112300	219385000	89100	89100	89100	89100	0
442	20240830	112200	219385000	89100	88900	89100	88900	32
443	20240830	112100	216537600	89100	89100	89100	89100	0
444	20240830	112000	216537600	89100	89100	89100	89100	0
445	20240830	111900	216537600	89100	89100	89100	89100	0
446	20240830	111800	216537600	89100	89100	89100	89100	0
447	20240830	111700	216537600	89100	89100	89100	89100	0
448	20240830	111600	216537600	89100	89100	89100	89100	0
449	20240830	111500	216537600	89100	89100	89100	89100	0
450	20240830	111400	216537600	89100	89100	89100	89100	0
451	20240830	111300	216537600	89100	89100	89100	89100	0
452	20240830	111200	216537600	89100	89100	89100	89100	1
453	20240830	111100	216448500	89000	89000	89000	89000	9
454	20240830	111000	215647500	89100	89100	89100	89100	1
455	20240830	110900	215558400	89100	89100	89100	89100	0
456	20240830	110800	215558400	89100	89100	89100	89100	1
457	20240830	110700	215469300	89200	89200	89200	89200	0
458	20240830	110600	215469300	89200	89200	89200	89200	0
459	20240830	110500	215469300	89200	89200	89200	89200	0
460	20240830	110400	215469300	89200	89200	89200	89200	0
461	20240830	110300	215469300	89200	89200	89200	89200	0
462	20240830	110200	215469300	89200	89200	89200	89200	0
463	20240830	110100	215469300	89200	89200	89200	89200	0
464	20240830	110000	215469300	89200	89200	89200	89200	1
465	20240830	105900	215380100	89200	89200	89200	89200	0
466	20240830	105800	215380100	89200	89200	89200	89200	0
467	20240830	105700	215380100	89200	89200	89200	89200	0
468	20240830	105600	215380100	89200	89200	89200	89200	0
469	20240830	105500	215380100	89200	89100	89200	89100	24
470	20240830	105400	213241500	89100	89100	89100	89100	0
471	20240830	105300	213241500	89100	89100	89100	89100	0
472	20240830	105200	213241500	89100	89100	89100	89100	0
473	20240830	105100	213241500	89100	89100	89100	89100	1
474	20240830	105000	213152400	89100	89100	89100	89100	1
475	20240830	104900	213063300	89100	89100	89100	89100	0
476	20240830	104800	213063300	89100	89100	89100	89100	1
477	20240830	104700	212974200	89100	89100	89100	89100	0
478	20240830	104600	212974200	89100	89100	89100	89100	0
479	20240830	104500	212974200	89100	89100	89100	89100	0
480	20240830	104400	212974200	89100	89100	89100	89100	28
481	20240830	104300	210479400	89100	89100	89100	89100	2
482	20240830	104200	210301200	88900	88900	88900	88900	0
483	20240830	104100	210301200	88900	88900	88900	88900	3
484	20240830	104000	210034500	89100	89000	89100	89000	56
485	20240830	103900	205047800	88900	88900	89000	88900	231
486	20240830	103800	184511800	88900	88900	88900	88900	260
487	20240830	103700	161397800	88700	88700	88700	88700	7
488	20240830	103600	160776900	88800	88800	88800	88800	0
489	20240830	103500	160776900	88800	88800	88800	88800	1
490	20240830	103400	160688100	88800	88800	88800	88800	8
491	20240830	103300	159977700	88800	88700	88800	88700	8
492	20240830	103200	159267900	88700	88700	88700	88700	0
493	20240830	103100	159267900	88700	88700	88700	88700	1
494	20240830	103000	159179200	88700	88900	88900	88700	2
495	20240830	102900	159001600	88900	88800	88900	88800	46
496	20240830	102800	154916700	88800	88800	88800	88800	5
497	20240830	102700	154472700	88900	88900	88900	88900	0
498	20240830	102600	154472700	88900	88900	88900	88900	0
499	20240830	102500	154472700	88900	88900	88900	88900	10
500	20240830	102400	153583700	88900	88900	88900	88900	0
501	20240830	102300	153583700	88900	88900	88900	88900	0
502	20240830	102200	153583700	88900	88900	88900	88900	1
503	20240830	102100	153494800	88800	88800	88800	88800	70
504	20240830	102000	147278800	88800	88800	88800	88800	0
505	20240830	101900	147278800	88800	88800	88800	88800	0
506	20240830	101800	147278800	88800	88800	88800	88800	0
507	20240830	101700	147278800	88800	88800	88800	88800	1
508	20240830	101600	147190000	88800	88800	88800	88800	0
509	20240830	101500	147190000	88800	88800	88800	88800	0
510	20240830	101400	147190000	88800	88800	88800	88800	0
511	20240830	101300	147190000	88800	88800	88800	88800	0
512	20240830	101200	147190000	88800	88800	88800	88800	0
513	20240830	101100	147190000	88800	88800	88800	88700	9
514	20240830	101000	146391300	88700	88700	88700	88700	0
515	20240830	100900	146391300	88700	88700	88700	88700	12
516	20240830	100800	145326900	88700	88700	88700	88700	6
517	20240830	100700	144794700	88800	88800	88800	88800	0
518	20240830	100600	144794700	88800	88800	88800	88800	0
519	20240830	100500	144794700	88800	88800	88800	88800	0
520	20240830	100400	144794700	88800	88800	88800	88800	1
521	20240830	100300	144705900	88800	88800	88800	88800	1
522	20240830	100200	144617100	88800	88800	88800	88800	0
523	20240830	100100	144617100	88800	88800	88800	88800	1
524	20240830	100000	144528300	88800	88800	88800	88800	1
525	20240830	095900	144439500	88700	88700	88700	88700	0
526	20240830	095800	144439500	88700	88700	88700	88700	0
527	20240830	095700	144439500	88700	88700	88700	88700	0
528	20240830	095600	144439500	88700	88700	88700	88700	5
529	20240830	095500	143996000	88700	88700	88700	88700	0
530	20240830	095400	143996000	88700	88800	88800	88700	21
531	20240830	095300	142131300	88800	88800	88800	88800	0
532	20240830	095200	142131300	88800	88800	88800	88800	0
533	20240830	095100	142131300	88800	88800	88800	88800	0
534	20240830	095000	142131300	88800	88800	88800	88800	1
535	20240830	094900	142042500	88700	88800	88800	88700	26
536	20240830	094800	139734200	88800	88800	88800	88800	0
537	20240830	094700	139734200	88800	88800	88800	88800	0
538	20240830	094600	139734200	88800	88800	88800	88800	0
539	20240830	094500	139734200	88800	88800	88800	88800	0
540	20240830	094400	139734200	88800	88800	88800	88800	0
541	20240830	094300	139734200	88800	88800	88800	88800	2
542	20240830	094200	139556600	88600	88700	88700	88600	91
543	20240830	094100	131485000	88700	88700	88700	88700	0
544	20240830	094000	131485000	88700	88700	88700	88700	0
545	20240830	093900	131485000	88700	88700	88700	88700	11
546	20240830	093800	130509300	88700	88700	88700	88700	5
547	20240830	093700	130065800	88700	88700	88700	88700	1
548	20240830	093600	129977100	88700	88500	88700	88500	224
549	20240830	093500	110152300	88600	88600	88600	88600	0
550	20240830	093400	110152300	88600	88600	88600	88600	2
551	20240830	093300	109975100	88600	88600	88800	88600	27
552	20240830	093200	107582700	88800	88800	88800	88800	0
553	20240830	093100	107582700	88800	88800	88800	88800	2
554	20240830	093000	107405100	88800	88800	88800	88800	2
555	20240830	092900	107227500	88500	88500	88500	88500	0
556	20240830	092800	107227500	88500	88500	88500	88500	0
557	20240830	092700	107227500	88500	88500	88500	88500	0
558	20240830	092600	107227500	88500	88500	88500	88500	0
559	20240830	092500	107227500	88500	88500	88500	88500	13
560	20240830	092400	106077000	88400	88400	88400	88400	76
561	20240830	092300	99358600	88400	88400	88400	88400	1
562	20240830	092200	99270200	88500	88500	88500	88500	163
563	20240830	092100	84844700	88600	88600	88600	88500	44
564	20240830	092000	80950300	88500	88500	88500	88500	0
565	20240830	091900	80950300	88500	88600	88600	88500	184
566	20240830	091800	64665600	88600	88700	88700	88600	188
567	20240830	091700	48007900	88800	88800	88800	88800	1
568	20240830	091600	47919100	88800	88700	88800	88700	3
569	20240830	091500	47652800	88700	88700	88700	88700	12
570	20240830	091400	46588400	88800	88800	88800	88800	1
571	20240830	091300	46499600	88700	88700	88700	88700	0
572	20240830	091200	46499600	88700	88700	88700	88700	0
573	20240830	091100	46499600	88700	88700	88700	88700	1
574	20240830	091000	46410900	88700	88700	88700	88700	4
575	20240830	090900	46056100	88700	88700	88700	88700	36
576	20240830	090800	42862900	88600	88600	88600	88600	0
577	20240830	090700	42862900	88600	88900	88900	88600	329
578	20240830	090600	13672900	89100	89100	89100	89100	1
579	20240830	090500	13583800	88900	88900	88900	88900	2
580	20240830	090400	13406000	88700	88700	88700	88700	0
581	20240830	090300	13406000	88700	89000	89000	88700	110
582	20240830	090200	3644000	88800	88800	88800	88800	12
583	20240830	090100	2578400	88800	89000	89000	88800	19
584	20240830	090000	891000	89100	89100	89100	89100	10