KissMeData/004690/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184200	288475200	87300	87300	87300	87300	31
3	20240911	184100	288475200	87300	87300	87300	87300	0
4	20240911	184000	288475200	87300	87300	87300	87300	0
5	20240911	183900	288475200	87300	87300	87300	87300	0
6	20240911	183800	288475200	87300	87300	87300	87300	0
7	20240911	183700	288475200	87300	87300	87300	87300	0
8	20240911	183600	288475200	87300	87300	87300	87300	0
9	20240911	183500	288475200	87300	87300	87300	87300	0
10	20240911	183400	288475200	87300	87300	87300	87300	0
11	20240911	183300	288475200	87300	87300	87300	87300	0
12	20240911	183200	288475200	87300	87300	87300	87300	0
13	20240911	183100	288475200	87300	87300	87300	87300	0
14	20240911	183000	288475200	87300	87300	87300	87300	0
15	20240911	182900	288475200	87300	87300	87300	87300	0
16	20240911	182800	288475200	87300	87300	87300	87300	0
17	20240911	182700	288475200	87300	87300	87300	87300	0
18	20240911	182600	288475200	87300	87300	87300	87300	0
19	20240911	182500	288475200	87300	87300	87300	87300	0
20	20240911	182400	288475200	87300	87300	87300	87300	0
21	20240911	182300	288475200	87300	87300	87300	87300	0
22	20240911	182200	288475200	87300	87300	87300	87300	0
23	20240911	182100	288475200	87300	87300	87300	87300	0
24	20240911	182000	288475200	87300	87300	87300	87300	0
25	20240911	181900	288475200	87300	87300	87300	87300	0
26	20240911	181800	288475200	87300	87300	87300	87300	0
27	20240911	181700	288475200	87300	87300	87300	87300	0
28	20240911	181600	288475200	87300	87300	87300	87300	0
29	20240911	181500	288475200	87300	87300	87300	87300	0
30	20240911	181400	288475200	87300	87300	87300	87300	0
31	20240911	181300	288475200	87300	87300	87300	87300	0
32	20240911	181200	288475200	87300	87300	87300	87300	31
33	20240911	181100	288475200	87300	87300	87300	87300	0
34	20240911	181000	288475200	87300	87300	87300	87300	0
35	20240911	180900	288475200	87300	87300	87300	87300	0
36	20240911	180800	288475200	87300	87300	87300	87300	0
37	20240911	180700	288475200	87300	87300	87300	87300	0
38	20240911	180600	288475200	87300	87300	87300	87300	0
39	20240911	180500	288475200	87300	87300	87300	87300	0
40	20240911	180400	288475200	87300	87300	87300	87300	0
41	20240911	180300	288475200	87300	87300	87300	87300	0
42	20240911	180200	288475200	87300	87300	87300	87300	0
43	20240911	180100	288475200	87300	87300	87300	87300	0
44	20240911	180000	288475200	87300	87300	87300	87300	0
45	20240911	175900	288475200	87300	87300	87300	87300	0
46	20240911	175800	288475200	87300	87300	87300	87300	0
47	20240911	175700	288475200	87300	87300	87300	87300	0
48	20240911	175600	288475200	87300	87300	87300	87300	0
49	20240911	175500	288475200	87300	87300	87300	87300	0
50	20240911	175400	288475200	87300	87300	87300	87300	0
51	20240911	175300	288475200	87300	87300	87300	87300	0
52	20240911	175200	288475200	87300	87300	87300	87300	0
53	20240911	175100	288475200	87300	87300	87300	87300	0
54	20240911	175000	288475200	87300	87300	87300	87300	0
55	20240911	174900	288475200	87300	87300	87300	87300	0
56	20240911	174800	288475200	87300	87300	87300	87300	0
57	20240911	174700	288475200	87300	87300	87300	87300	0
58	20240911	174600	288475200	87300	87300	87300	87300	0
59	20240911	174500	288475200	87300	87300	87300	87300	0
60	20240911	174400	288475200	87300	87300	87300	87300	0
61	20240911	174300	288475200	87300	87300	87300	87300	0
62	20240911	174200	288475200	87300	87300	87300	87300	31
63	20240911	174100	288475200	87300	87300	87300	87300	0
64	20240911	174000	288475200	87300	87300	87300	87300	0
65	20240911	173900	288475200	87300	87300	87300	87300	0
66	20240911	173800	288475200	87300	87300	87300	87300	0
67	20240911	173700	288475200	87300	87300	87300	87300	0
68	20240911	173600	288475200	87300	87300	87300	87300	0
69	20240911	173500	288475200	87300	87300	87300	87300	0
70	20240911	173400	288475200	87300	87300	87300	87300	0
71	20240911	173300	288475200	87300	87300	87300	87300	0
72	20240911	173200	288475200	87300	87300	87300	87300	0
73	20240911	173100	288475200	87300	87300	87300	87300	0
74	20240911	173000	288475200	87300	87300	87300	87300	0
75	20240911	172900	288475200	87300	87300	87300	87300	0
76	20240911	172800	288475200	87300	87300	87300	87300	0
77	20240911	172700	288475200	87300	87300	87300	87300	0
78	20240911	172600	288475200	87300	87300	87300	87300	0
79	20240911	172500	288475200	87300	87300	87300	87300	0
80	20240911	172400	288475200	87300	87300	87300	87300	0
81	20240911	172300	288475200	87300	87300	87300	87300	0
82	20240911	172200	288475200	87300	87300	87300	87300	0
83	20240911	172100	288475200	87300	87300	87300	87300	0
84	20240911	172000	288475200	87300	87300	87300	87300	0
85	20240911	171900	288475200	87300	87300	87300	87300	0
86	20240911	171800	288475200	87300	87300	87300	87300	0
87	20240911	171700	288475200	87300	87300	87300	87300	0
88	20240911	171600	288475200	87300	87300	87300	87300	0
89	20240911	171500	288475200	87300	87300	87300	87300	0
90	20240911	171400	288475200	87300	87300	87300	87300	0
91	20240911	171300	288475200	87300	87300	87300	87300	0
92	20240911	171200	288475200	87300	87300	87300	87300	31
93	20240911	171100	288475200	87300	87300	87300	87300	0
94	20240911	171000	288475200	87300	87300	87300	87300	0
95	20240911	170900	288475200	87300	87300	87300	87300	0
96	20240911	170800	288475200	87300	87300	87300	87300	0
97	20240911	170700	288475200	87300	87300	87300	87300	0
98	20240911	170600	288475200	87300	87300	87300	87300	0
99	20240911	170500	288475200	87300	87300	87300	87300	0
100	20240911	170400	288475200	87300	87300	87300	87300	0
101	20240911	170300	288475200	87300	87300	87300	87300	0
102	20240911	170200	288475200	87300	87300	87300	87300	0
103	20240911	170100	288475200	87300	87300	87300	87300	0
104	20240911	170000	288475200	87300	87300	87300	87300	0
105	20240911	165900	288475200	87300	87300	87300	87300	0
106	20240911	165800	288475200	87300	87300	87300	87300	0
107	20240911	165700	288475200	87300	87300	87300	87300	0
108	20240911	165600	288475200	87300	87300	87300	87300	0
109	20240911	165500	288475200	87300	87300	87300	87300	0
110	20240911	165400	288475200	87300	87300	87300	87300	0
111	20240911	165300	288475200	87300	87300	87300	87300	0
112	20240911	165200	288475200	87300	87300	87300	87300	0
113	20240911	165100	288475200	87300	87300	87300	87300	0
114	20240911	165000	288475200	87300	87300	87300	87300	0
115	20240911	164900	288475200	87300	87300	87300	87300	0
116	20240911	164800	288475200	87300	87300	87300	87300	0
117	20240911	164700	288475200	87300	87300	87300	87300	0
118	20240911	164600	288475200	87300	87300	87300	87300	0
119	20240911	164500	288475200	87300	87300	87300	87300	0
120	20240911	164400	288475200	87300	87300	87300	87300	0
121	20240911	164300	288475200	87300	87300	87300	87300	0
122	20240911	164200	288475200	87300	87300	87300	87300	31
123	20240911	164100	288475200	87300	87300	87300	87300	0
124	20240911	164000	288475200	87300	87300	87300	87300	0
125	20240911	163900	288475200	87300	87300	87300	87300	0
126	20240911	163800	288475200	87300	87300	87300	87300	0
127	20240911	163700	288475200	87300	87300	87300	87300	0
128	20240911	163600	288475200	87300	87300	87300	87300	0
129	20240911	163500	288475200	87300	87300	87300	87300	0
130	20240911	163400	288475200	87300	87300	87300	87300	0
131	20240911	163300	288475200	87300	87300	87300	87300	0
132	20240911	163200	288475200	87300	87300	87300	87300	0
133	20240911	163100	288475200	87300	87300	87300	87300	0
134	20240911	163000	288475200	87300	87300	87300	87300	0
135	20240911	162900	288475200	87300	87300	87300	87300	0
136	20240911	162800	288475200	87300	87300	87300	87300	0
137	20240911	162700	288475200	87300	87300	87300	87300	0
138	20240911	162600	288475200	87300	87300	87300	87300	0
139	20240911	162500	288475200	87300	87300	87300	87300	0
140	20240911	162400	288475200	87300	87300	87300	87300	0
141	20240911	162300	288475200	87300	87300	87300	87300	0
142	20240911	162200	288475200	87300	87300	87300	87300	0
143	20240911	162100	288475200	87300	87300	87300	87300	0
144	20240911	162000	288475200	87300	87300	87300	87300	0
145	20240911	161900	288475200	87300	87300	87300	87300	0
146	20240911	161800	288475200	87300	87300	87300	87300	0
147	20240911	161700	288475200	87300	87300	87300	87300	0
148	20240911	161600	288475200	87300	87300	87300	87300	0
149	20240911	161500	288475200	87300	87300	87300	87300	0
150	20240911	161400	288475200	87300	87300	87300	87300	0
151	20240911	161300	288475200	87300	87300	87300	87300	0
152	20240911	161200	288475200	87300	87300	87300	87300	31
153	20240911	161100	288475200	87300	87300	87300	87300	0
154	20240911	161000	288475200	87300	87300	87300	87300	0
155	20240911	160900	288475200	87300	87300	87300	87300	0
156	20240911	160800	288475200	87300	87300	87300	87300	0
157	20240911	160700	288475200	87300	87300	87300	87300	0
158	20240911	160600	288475200	87300	87300	87300	87300	0
159	20240911	160500	288475200	87300	87300	87300	87300	0
160	20240911	160400	288475200	87300	87300	87300	87300	0
161	20240911	160300	288475200	87300	87300	87300	87300	0
162	20240911	160200	288475200	87300	87300	87300	87300	0
163	20240911	160100	288475200	87300	87300	87300	87300	0
164	20240911	160000	288475200	87300	87300	87300	87300	0
165	20240911	155900	288475200	87300	87300	87300	87300	0
166	20240911	155800	288475200	87300	87300	87300	87300	0
167	20240911	155700	288475200	87300	87300	87300	87300	0
168	20240911	155600	288475200	87300	87300	87300	87300	0
169	20240911	155500	288475200	87300	87300	87300	87300	0
170	20240911	155400	288475200	87300	87300	87300	87300	0
171	20240911	155300	288475200	87300	87300	87300	87300	0
172	20240911	155200	288475200	87300	87300	87300	87300	0
173	20240911	155100	288475200	87300	87300	87300	87300	0
174	20240911	155000	288475200	87300	87300	87300	87300	0
175	20240911	154900	288475200	87300	87300	87300	87300	0
176	20240911	154800	288475200	87300	87300	87300	87300	0
177	20240911	154700	288475200	87300	87300	87300	87300	0
178	20240911	154600	288475200	87300	87300	87300	87300	0
179	20240911	154500	288475200	87300	87300	87300	87300	0
180	20240911	154400	288475200	87300	87300	87300	87300	0
181	20240911	154300	288475200	87300	87300	87300	87300	0
182	20240911	154200	288475200	87300	87300	87300	87300	31
183	20240911	154100	288475200	87300	87300	87300	87300	0
184	20240911	154000	288475200	87300	87300	87300	87300	0
185	20240911	153900	288475200	87300	87300	87300	87300	0
186	20240911	153800	288475200	87300	87300	87300	87300	0
187	20240911	153700	288475200	87300	87300	87300	87300	0
188	20240911	153600	288475200	87300	87300	87300	87300	0
189	20240911	153500	288475200	87300	87300	87300	87300	0
190	20240911	153400	288475200	87300	87300	87300	87300	0
191	20240911	153300	288475200	87300	87300	87300	87300	0
192	20240911	153200	288475200	87300	87300	87300	87300	0
193	20240911	153100	288475200	87300	87300	87300	87300	0
194	20240911	153000	288475200	87300	87300	87300	87300	31
195	20240911	152900	285768900	87300	87300	87300	87300	0
196	20240911	152800	285768900	87300	87300	87300	87300	0
197	20240911	152700	285768900	87300	87300	87300	87300	0
198	20240911	152600	285768900	87300	87300	87300	87300	0
199	20240911	152500	285768900	87300	87300	87300	87300	0
200	20240911	152400	285768900	87300	87300	87300	87300	0
201	20240911	152300	285768900	87300	87300	87300	87300	0
202	20240911	152200	285768900	87300	87300	87300	87300	0
203	20240911	152100	285768900	87300	87300	87300	87300	0
204	20240911	152000	285768900	87300	87300	87300	87300	0
205	20240911	151900	285768900	87300	87300	87300	87300	0
206	20240911	151800	285768900	87300	87300	87300	87300	0
207	20240911	151700	285768900	87300	87100	87300	87000	7
208	20240911	151600	285159500	87100	87100	87100	87100	0
209	20240911	151500	285159500	87100	87100	87100	87100	1
210	20240911	151400	285072400	87300	87300	87300	87300	1
211	20240911	151300	284985100	87000	87000	87000	87000	12
212	20240911	151200	283941100	87000	87000	87000	87000	0
213	20240911	151100	283941100	87000	87000	87000	87000	0
214	20240911	151000	283941100	87000	87000	87000	87000	4
215	20240911	150900	283593100	87000	87000	87000	87000	0
216	20240911	150800	283593100	87000	87000	87000	87000	1
217	20240911	150700	283506100	87000	87000	87000	87000	0
218	20240911	150600	283506100	87000	87000	87000	87000	0
219	20240911	150500	283506100	87000	87000	87000	87000	0
220	20240911	150400	283506100	87000	87000	87000	87000	0
221	20240911	150300	283506100	87000	87000	87000	87000	0
222	20240911	150200	283506100	87000	87000	87000	87000	0
223	20240911	150100	283506100	87000	87000	87000	87000	0
224	20240911	150000	283506100	87000	87300	87300	87000	2
225	20240911	145900	283331800	87000	87000	87000	87000	0
226	20240911	145800	283331800	87000	87000	87000	87000	0
227	20240911	145700	283331800	87000	87000	87000	87000	0
228	20240911	145600	283331800	87000	87000	87000	87000	15
229	20240911	145500	282026800	87000	87000	87000	87000	0
230	20240911	145400	282026800	87000	87000	87000	87000	0
231	20240911	145300	282026800	87000	87000	87000	87000	0
232	20240911	145200	282026800	87000	87000	87000	87000	0
233	20240911	145100	282026800	87000	87000	87000	87000	0
234	20240911	145000	282026800	87000	87000	87000	87000	0
235	20240911	144900	282026800	87000	87000	87000	87000	2
236	20240911	144800	281852800	87000	87000	87000	87000	1
237	20240911	144700	281765800	87000	87000	87000	87000	0
238	20240911	144600	281765800	87000	87000	87000	87000	0
239	20240911	144500	281765800	87000	87000	87000	87000	0
240	20240911	144400	281765800	87000	87000	87000	87000	6
241	20240911	144300	281243800	87100	87100	87100	87100	91
242	20240911	144200	273317700	87000	87000	87000	87000	0
243	20240911	144100	273317700	87000	87000	87000	87000	0
244	20240911	144000	273317700	87000	87000	87000	87000	0
245	20240911	143900	273317700	87000	87000	87000	87000	138
246	20240911	143800	261311700	87300	87300	87300	87300	0
247	20240911	143700	261311700	87300	87300	87300	87300	41
248	20240911	143600	257732400	87000	87000	87000	87000	0
249	20240911	143500	257732400	87000	87000	87000	87000	0
250	20240911	143400	257732400	87000	87000	87000	87000	0
251	20240911	143300	257732400	87000	87000	87000	87000	0
252	20240911	143200	257732400	87000	87000	87000	87000	0
253	20240911	143100	257732400	87000	87000	87000	87000	0
254	20240911	143000	257732400	87000	87000	87000	87000	0
255	20240911	142900	257732400	87000	87000	87000	87000	0
256	20240911	142800	257732400	87000	87000	87000	87000	0
257	20240911	142700	257732400	87000	87000	87000	87000	6
258	20240911	142600	257210400	87000	87000	87000	87000	0
259	20240911	142500	257210400	87000	87000	87000	87000	0
260	20240911	142400	257210400	87000	87000	87000	87000	0
261	20240911	142300	257210400	87000	87000	87000	87000	0
262	20240911	142200	257210400	87000	87000	87000	87000	0
263	20240911	142100	257210400	87000	87000	87000	87000	10
264	20240911	142000	256340400	87400	87400	87400	87400	0
265	20240911	141900	256340400	87400	87400	87400	87400	0
266	20240911	141800	256340400	87400	87400	87400	87400	0
267	20240911	141700	256340400	87400	87000	87400	87000	110
268	20240911	141600	246766800	87000	87000	87000	87000	0
269	20240911	141500	246766800	87000	87000	87000	87000	26
270	20240911	141400	244504800	87500	87500	87500	87500	0
271	20240911	141300	244504800	87500	87500	87500	87500	0
272	20240911	141200	244504800	87500	87500	87500	87500	0
273	20240911	141100	244504800	87500	87500	87500	87500	0
274	20240911	141000	244504800	87500	87500	87500	87500	0
275	20240911	140900	244504800	87500	87500	87500	87500	0
276	20240911	140800	244504800	87500	87500	87500	87500	0
277	20240911	140700	244504800	87500	87500	87500	87500	0
278	20240911	140600	244504800	87500	87000	87500	87000	26
279	20240911	140500	242230300	87500	87500	87500	87500	0
280	20240911	140400	242230300	87500	87500	87500	87500	0
281	20240911	140300	242230300	87500	87500	87500	87500	0
282	20240911	140200	242230300	87500	87400	87500	87400	5
283	20240911	140100	241793200	87400	87400	87400	87400	32
284	20240911	140000	238996400	87400	87400	87400	87400	23
285	20240911	135900	236986200	87400	87400	87400	87400	178
286	20240911	135800	221429000	87500	87500	87500	87500	1
287	20240911	135700	221341500	87500	87400	87500	87400	161
288	20240911	135600	207266200	87000	87100	87400	87000	11
289	20240911	135500	206307300	87100	87100	87100	87100	0
290	20240911	135400	206307300	87100	87100	87100	87100	0
291	20240911	135300	206307300	87100	87200	87200	87100	63
292	20240911	135200	200815600	87400	87400	87400	87400	0
293	20240911	135100	200815600	87400	87400	87400	87400	0
294	20240911	135000	200815600	87400	87400	87400	87400	0
295	20240911	134900	200815600	87400	87400	87400	87400	0
296	20240911	134800	200815600	87400	87400	87400	87400	0
297	20240911	134700	200815600	87400	87400	87400	87400	0
298	20240911	134600	200815600	87400	87400	87400	87400	1
299	20240911	134500	200728200	87300	87300	87300	87300	0
300	20240911	134400	200728200	87300	87300	87300	87300	0
301	20240911	134300	200728200	87300	87300	87300	87300	0
302	20240911	134200	200728200	87300	87300	87300	87300	0
303	20240911	134100	200728200	87300	87300	87300	87300	24
304	20240911	134000	198633000	87400	87400	87400	87400	0
305	20240911	133900	198633000	87400	87400	87400	87400	0
306	20240911	133800	198633000	87400	87400	87400	87400	0
307	20240911	133700	198633000	87400	87400	87400	87400	0
308	20240911	133600	198633000	87400	87400	87400	87400	0
309	20240911	133500	198633000	87400	87200	87400	87200	24
310	20240911	133400	196538100	87200	87200	87200	87200	0
311	20240911	133300	196538100	87200	87300	87300	87200	37
312	20240911	133200	193308600	87400	87400	87400	87400	0
313	20240911	133100	193308600	87400	87400	87400	87400	0
314	20240911	133000	193308600	87400	87400	87400	87400	0
315	20240911	132900	193308600	87400	87400	87400	87400	0
316	20240911	132800	193308600	87400	87400	87400	87400	0
317	20240911	132700	193308600	87400	87400	87400	87400	0
318	20240911	132600	193308600	87400	87400	87400	87400	0
319	20240911	132500	193308600	87400	87400	87400	87400	0
320	20240911	132400	193308600	87400	87200	87400	87200	32
321	20240911	132300	190514700	87200	87200	87200	87200	0
322	20240911	132200	190514700	87200	87200	87200	87200	58
323	20240911	132100	185457100	87300	87300	87300	87300	0
324	20240911	132000	185457100	87300	87300	87300	87300	0
325	20240911	131900	185457100	87300	87300	87300	87300	36
326	20240911	131800	182314300	87200	87200	87200	87200	2
327	20240911	131700	182139900	87300	87300	87300	87300	0
328	20240911	131600	182139900	87300	87300	87300	87300	0
329	20240911	131500	182139900	87300	87300	87300	87300	1
330	20240911	131400	182052600	87200	87200	87200	87200	0
331	20240911	131300	182052600	87200	87200	87200	87200	0
332	20240911	131200	182052600	87200	87200	87200	87200	0
333	20240911	131100	182052600	87200	87200	87200	87200	0
334	20240911	131000	182052600	87200	87200	87200	87200	0
335	20240911	130900	182052600	87200	87200	87200	87200	0
336	20240911	130800	182052600	87200	87200	87200	87200	0
337	20240911	130700	182052600	87200	87200	87200	87200	0
338	20240911	130600	182052600	87200	87200	87200	87200	0
339	20240911	130500	182052600	87200	87200	87200	87200	2
340	20240911	130400	181878200	87200	87200	87200	87200	0
341	20240911	130300	181878200	87200	87200	87200	87200	0
342	20240911	130200	181878200	87200	87200	87200	87200	19
343	20240911	130100	180221400	87200	87200	87200	87200	0
344	20240911	130000	180221400	87200	87200	87200	87200	1
345	20240911	125900	180134200	87200	87200	87200	87200	5
346	20240911	125800	179698200	87200	87200	87200	87200	0
347	20240911	125700	179698200	87200	87200	87200	87200	0
348	20240911	125600	179698200	87200	87200	87200	87200	5
349	20240911	125500	179262200	87200	87200	87200	87200	0
350	20240911	125400	179262200	87200	87200	87200	87200	1
351	20240911	125300	179175000	87200	87200	87200	87200	0
352	20240911	125200	179175000	87200	87200	87200	87200	0
353	20240911	125100	179175000	87200	87200	87200	87200	0
354	20240911	125000	179175000	87200	87200	87200	87200	0
355	20240911	124900	179175000	87200	87200	87200	87200	0
356	20240911	124800	179175000	87200	87200	87200	87200	0
357	20240911	124700	179175000	87200	87200	87200	87200	8
358	20240911	124600	178477400	87300	87300	87300	87300	0
359	20240911	124500	178477400	87300	87300	87300	87300	0
360	20240911	124400	178477400	87300	87300	87300	87300	0
361	20240911	124300	178477400	87300	87200	87300	87200	42
362	20240911	124200	174814900	87100	87100	87100	87100	73
363	20240911	124100	168456600	87000	87000	87000	87000	0
364	20240911	124000	168456600	87000	87000	87000	87000	0
365	20240911	123900	168456600	87000	87000	87000	87000	1
366	20240911	123800	168369600	87100	87100	87100	87100	0
367	20240911	123700	168369600	87100	87100	87100	87100	1
368	20240911	123600	168282500	87100	87100	87100	87100	5
369	20240911	123500	167847000	86800	86800	86800	86800	0
370	20240911	123400	167847000	86800	86800	86800	86800	0
371	20240911	123300	167847000	86800	86800	86800	86800	0
372	20240911	123200	167847000	86800	86800	86800	86800	0
373	20240911	123100	167847000	86800	86800	86800	86800	0
374	20240911	123000	167847000	86800	86800	86800	86800	0
375	20240911	122900	167847000	86800	86800	86800	86800	20
376	20240911	122800	166111000	86800	86800	86800	86800	0
377	20240911	122700	166111000	86800	86800	86800	86800	0
378	20240911	122600	166111000	86800	86800	86800	86800	0
379	20240911	122500	166111000	86800	86800	86800	86800	20
380	20240911	122400	164375000	86800	86800	86800	86800	0
381	20240911	122300	164375000	86800	86800	86800	86800	0
382	20240911	122200	164375000	86800	86900	86900	86800	240
383	20240911	122100	143539400	87100	87100	87100	87100	0
384	20240911	122000	143539400	87100	87100	87100	87100	0
385	20240911	121900	143539400	87100	87100	87100	87100	0
386	20240911	121800	143539400	87100	87100	87100	87100	0
387	20240911	121700	143539400	87100	87100	87100	87100	3
388	20240911	121600	143278100	87000	87100	87100	87000	55
389	20240911	121500	138492600	87100	87100	87100	87100	0
390	20240911	121400	138492600	87100	87100	87100	87100	0
391	20240911	121300	138492600	87100	87100	87100	87100	0
392	20240911	121200	138492600	87100	87100	87100	87100	3
393	20240911	121100	138231300	87100	87100	87100	87100	0
394	20240911	121000	138231300	87100	87100	87100	87100	0
395	20240911	120900	138231300	87100	87100	87100	87100	0
396	20240911	120800	138231300	87100	87100	87100	87100	17
397	20240911	120700	136750600	87100	87100	87100	87100	0
398	20240911	120600	136750600	87100	87100	87100	87100	0
399	20240911	120500	136750600	87100	87100	87100	87100	0
400	20240911	120400	136750600	87100	87100	87100	87100	0
401	20240911	120300	136750600	87100	87100	87100	87100	283
402	20240911	120200	112101300	87300	87200	87300	87200	25
403	20240911	120100	109920900	87200	87200	87200	87200	6
404	20240911	120000	109397700	87200	87200	87200	87200	12
405	20240911	115900	108351300	87100	87100	87100	87100	7
406	20240911	115800	107741600	87100	87100	87100	87100	0
407	20240911	115700	107741600	87100	87100	87100	87100	0
408	20240911	115600	107741600	87100	87100	87100	87100	0
409	20240911	115500	107741600	87100	87100	87100	87100	0
410	20240911	115400	107741600	87100	87100	87100	87100	0
411	20240911	115300	107741600	87100	87100	87100	87100	0
412	20240911	115200	107741600	87100	87100	87100	87100	0
413	20240911	115100	107741600	87100	87100	87100	87100	0
414	20240911	115000	107741600	87100	87100	87100	87100	0
415	20240911	114900	107741600	87100	87100	87100	87100	0
416	20240911	114800	107741600	87100	87100	87100	87100	0
417	20240911	114700	107741600	87100	87100	87100	87100	0
418	20240911	114600	107741600	87100	87100	87100	87100	0
419	20240911	114500	107741600	87100	87100	87100	87100	12
420	20240911	114400	106696400	87100	87100	87100	87100	9
421	20240911	114300	105912500	87100	87100	87100	87100	5
422	20240911	114200	105477000	87100	87100	87100	87100	0
423	20240911	114100	105477000	87100	87100	87100	87100	1
424	20240911	114000	105389900	87100	87100	87100	87100	1
425	20240911	113900	105302800	87100	87100	87100	87100	0
426	20240911	113800	105302800	87100	87100	87100	87100	1
427	20240911	113700	105215700	87100	87100	87100	87100	0
428	20240911	113600	105215700	87100	87100	87100	87100	0
429	20240911	113500	105215700	87100	87100	87100	87100	0
430	20240911	113400	105215700	87100	87100	87100	87100	0
431	20240911	113300	105215700	87100	87100	87100	87100	0
432	20240911	113200	105215700	87100	87100	87100	87100	4
433	20240911	113100	104867300	87100	87100	87100	87100	0
434	20240911	113000	104867300	87100	87100	87100	87100	0
435	20240911	112900	104867300	87100	87100	87100	87100	0
436	20240911	112800	104867300	87100	87100	87100	87100	0
437	20240911	112700	104867300	87100	87100	87100	87100	0
438	20240911	112600	104867300	87100	87100	87100	87100	0
439	20240911	112500	104867300	87100	87100	87100	87100	0
440	20240911	112400	104867300	87100	87100	87100	87100	0
441	20240911	112300	104867300	87100	87100	87100	87100	0
442	20240911	112200	104867300	87100	87100	87100	87100	0
443	20240911	112100	104867300	87100	87100	87100	87100	0
444	20240911	112000	104867300	87100	87100	87100	87100	0
445	20240911	111900	104867300	87100	87100	87100	87100	0
446	20240911	111800	104867300	87100	87100	87100	87100	0
447	20240911	111700	104867300	87100	87100	87100	87100	3
448	20240911	111600	104606000	87200	87200	87200	87200	0
449	20240911	111500	104606000	87200	87200	87200	87200	0
450	20240911	111400	104606000	87200	87200	87200	87200	0
451	20240911	111300	104606000	87200	87200	87200	87200	0
452	20240911	111200	104606000	87200	87200	87200	87200	0
453	20240911	111100	104606000	87200	87200	87200	87200	0
454	20240911	111000	104606000	87200	87200	87200	87200	0
455	20240911	110900	104606000	87200	87200	87200	87200	0
456	20240911	110800	104606000	87200	87200	87200	87200	0
457	20240911	110700	104606000	87200	87200	87200	87200	0
458	20240911	110600	104606000	87200	87200	87200	87200	0
459	20240911	110500	104606000	87200	87200	87200	87200	0
460	20240911	110400	104606000	87200	87200	87200	87200	0
461	20240911	110300	104606000	87200	87200	87200	87200	0
462	20240911	110200	104606000	87200	87200	87200	87200	0
463	20240911	110100	104606000	87200	87200	87200	87200	15
464	20240911	110000	103298000	87200	87000	87200	87000	4
465	20240911	105900	102949500	86800	86800	86800	86800	0
466	20240911	105800	102949500	86800	86800	86800	86800	0
467	20240911	105700	102949500	86800	86800	86800	86800	23
468	20240911	105600	100953100	87000	87000	87000	87000	0
469	20240911	105500	100953100	87000	87100	87100	87000	2
470	20240911	105400	100779000	87100	87100	87100	87100	0
471	20240911	105300	100779000	87100	87100	87100	87100	0
472	20240911	105200	100779000	87100	87100	87100	87100	0
473	20240911	105100	100779000	87100	87100	87100	87100	0
474	20240911	105000	100779000	87100	87100	87200	87100	118
475	20240911	104900	90491900	86800	86800	86800	86800	0
476	20240911	104800	90491900	86800	86800	86800	86800	0
477	20240911	104700	90491900	86800	86800	86800	86800	0
478	20240911	104600	90491900	86800	86800	86800	86800	0
479	20240911	104500	90491900	86800	86900	86900	86800	30
480	20240911	104400	87887800	86900	86900	86900	86900	0
481	20240911	104300	87887800	86900	86900	86900	86900	0
482	20240911	104200	87887800	86900	86900	86900	86900	0
483	20240911	104100	87887800	86900	86900	86900	86900	1
484	20240911	104000	87800900	86900	86900	86900	86900	1
485	20240911	103900	87714000	86900	86900	86900	86900	18
486	20240911	103800	86149800	86900	86900	86900	86900	122
487	20240911	103700	75548000	86800	86800	86800	86800	25
488	20240911	103600	73378000	86800	86800	86800	86800	0
489	20240911	103500	73378000	86800	86800	86800	86800	0
490	20240911	103400	73378000	86800	86800	86800	86800	10
491	20240911	103300	72510000	86900	87000	87000	86900	124
492	20240911	103200	61728500	87000	87000	87000	87000	0
493	20240911	103100	61728500	87000	87000	87000	87000	0
494	20240911	103000	61728500	87000	87000	87000	87000	0
495	20240911	102900	61728500	87000	87000	87000	87000	0
496	20240911	102800	61728500	87000	87100	87100	87000	15
497	20240911	102700	60422500	87200	87200	87200	87200	0
498	20240911	102600	60422500	87200	87200	87200	87200	0
499	20240911	102500	60422500	87200	87200	87200	87200	0
500	20240911	102400	60422500	87200	87200	87200	87200	3
501	20240911	102300	60160900	87200	87200	87200	87200	3
502	20240911	102200	59899300	87200	87200	87200	87200	0
503	20240911	102100	59899300	87200	87200	87200	87200	0
504	20240911	102000	59899300	87200	87100	87200	87100	2
505	20240911	101900	59725000	87100	87100	87100	87100	1
506	20240911	101800	59637900	87200	87200	87200	87200	5
507	20240911	101700	59201900	87300	87300	87300	87300	0
508	20240911	101600	59201900	87300	87300	87300	87300	0
509	20240911	101500	59201900	87300	87300	87300	87300	0
510	20240911	101400	59201900	87300	87300	87300	87300	0
511	20240911	101300	59201900	87300	87300	87300	87300	0
512	20240911	101200	59201900	87300	87300	87300	87300	0
513	20240911	101100	59201900	87300	87300	87300	87300	0
514	20240911	101000	59201900	87300	87300	87300	87300	23
515	20240911	100900	57194000	87300	87300	87300	87300	0
516	20240911	100800	57194000	87300	87300	87300	87300	1
517	20240911	100700	57106700	87300	87300	87300	87300	0
518	20240911	100600	57106700	87300	87300	87300	87300	1
519	20240911	100500	57019400	87300	87300	87300	87300	0
520	20240911	100400	57019400	87300	87300	87300	87300	0
521	20240911	100300	57019400	87300	87300	87300	87300	0
522	20240911	100200	57019400	87300	87300	87300	87300	0
523	20240911	100100	57019400	87300	87300	87300	87300	0
524	20240911	100000	57019400	87300	87300	87300	87300	1
525	20240911	095900	56932100	87200	87200	87200	87200	0
526	20240911	095800	56932100	87200	87200	87200	87200	9
527	20240911	095700	56147300	87300	87300	87300	87300	0
528	20240911	095600	56147300	87300	87300	87300	87300	0
529	20240911	095500	56147300	87300	87300	87300	87300	1
530	20240911	095400	56060000	87200	87200	87200	87200	0
531	20240911	095300	56060000	87200	87200	87200	87200	4
532	20240911	095200	55711200	87000	87000	87000	87000	0
533	20240911	095100	55711200	87000	87000	87000	87000	0
534	20240911	095000	55711200	87000	87000	87000	87000	0
535	20240911	094900	55711200	87000	87000	87000	87000	0
536	20240911	094800	55711200	87000	87100	87100	87000	38
537	20240911	094700	52405000	87000	87100	87100	87000	220
538	20240911	094600	33259800	87200	87200	87200	87200	57
539	20240911	094500	28289400	87200	87200	87200	87200	0
540	20240911	094400	28289400	87200	87200	87200	87200	0
541	20240911	094300	28289400	87200	87200	87200	87200	0
542	20240911	094200	28289400	87200	87200	87200	87200	8
543	20240911	094100	27591800	87200	87200	87200	87200	0
544	20240911	094000	27591800	87200	87200	87200	87200	0
545	20240911	093900	27591800	87200	87200	87200	87200	10
546	20240911	093800	26719800	87200	87200	87200	87200	0
547	20240911	093700	26719800	87200	87200	87200	87200	0
548	20240911	093600	26719800	87200	87200	87200	87200	0
549	20240911	093500	26719800	87200	87200	87200	87200	33
550	20240911	093400	23842200	87300	87300	87300	87300	10
551	20240911	093300	22969200	87300	87300	87300	87300	0
552	20240911	093200	22969200	87300	87300	87300	87300	0
553	20240911	093100	22969200	87300	87300	87300	87300	0
554	20240911	093000	22969200	87300	87300	87300	87300	0
555	20240911	092900	22969200	87300	87300	87300	87300	10
556	20240911	092800	22096200	87200	87200	87200	87200	0
557	20240911	092700	22096200	87200	87200	87200	87200	0
558	20240911	092600	22096200	87200	87200	87200	87200	11
559	20240911	092500	21137000	87300	87300	87300	87300	0
560	20240911	092400	21137000	87300	87300	87300	87300	0
561	20240911	092300	21137000	87300	87300	87300	87300	0
562	20240911	092200	21137000	87300	87300	87300	87300	0
563	20240911	092100	21137000	87300	87300	87300	87300	1
564	20240911	092000	21049700	87200	87200	87200	87200	0
565	20240911	091900	21049700	87200	87200	87200	87200	0
566	20240911	091800	21049700	87200	87200	87200	87200	0
567	20240911	091700	21049700	87200	87300	87300	87200	55
568	20240911	091600	16251800	87300	87300	87300	87300	2
569	20240911	091500	16077200	87500	87500	87500	87500	0
570	20240911	091400	16077200	87500	87500	87500	87500	0
571	20240911	091300	16077200	87500	87500	87500	87500	0
572	20240911	091200	16077200	87500	87500	87500	87500	0
573	20240911	091100	16077200	87500	87500	87500	87500	0
574	20240911	091000	16077200	87500	87500	87500	87500	1
575	20240911	090900	15989700	87200	87200	87200	87200	10
576	20240911	090800	15117700	87200	87500	87500	87200	14
577	20240911	090700	13893900	87300	87300	87300	87300	18
578	20240911	090600	12322500	87400	87500	87500	87400	12
579	20240911	090500	11273600	87400	87400	87400	87400	0
580	20240911	090400	11273600	87400	87400	87400	87400	2
581	20240911	090300	11098800	87300	87300	87300	87300	3
582	20240911	090200	10836900	87500	87500	87500	87500	0
583	20240911	090100	10836900	87500	87400	87500	87400	105
584	20240911	090000	1656800	87200	87200	87200	87200	19