KissMeData/004690/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184200	410859700	87300	87300	87300	87300	145
3	20240912	184100	410859700	87300	87300	87300	87300	0
4	20240912	184000	410859700	87300	87300	87300	87300	0
5	20240912	183900	410859700	87300	87300	87300	87300	0
6	20240912	183800	410859700	87300	87300	87300	87300	0
7	20240912	183700	410859700	87300	87300	87300	87300	0
8	20240912	183600	410859700	87300	87300	87300	87300	0
9	20240912	183500	410859700	87300	87300	87300	87300	0
10	20240912	183400	410859700	87300	87300	87300	87300	0
11	20240912	183300	410859700	87300	87300	87300	87300	0
12	20240912	183200	410859700	87300	87300	87300	87300	0
13	20240912	183100	410859700	87300	87300	87300	87300	0
14	20240912	183000	410859700	87300	87300	87300	87300	0
15	20240912	182900	410859700	87300	87300	87300	87300	0
16	20240912	182800	410859700	87300	87300	87300	87300	0
17	20240912	182700	410859700	87300	87300	87300	87300	0
18	20240912	182600	410859700	87300	87300	87300	87300	0
19	20240912	182500	410859700	87300	87300	87300	87300	0
20	20240912	182400	410859700	87300	87300	87300	87300	0
21	20240912	182300	410859700	87300	87300	87300	87300	0
22	20240912	182200	410859700	87300	87300	87300	87300	0
23	20240912	182100	410859700	87300	87300	87300	87300	0
24	20240912	182000	410859700	87300	87300	87300	87300	0
25	20240912	181900	410859700	87300	87300	87300	87300	0
26	20240912	181800	410859700	87300	87300	87300	87300	0
27	20240912	181700	410859700	87300	87300	87300	87300	0
28	20240912	181600	410859700	87300	87300	87300	87300	0
29	20240912	181500	410859700	87300	87300	87300	87300	0
30	20240912	181400	410859700	87300	87300	87300	87300	0
31	20240912	181300	410859700	87300	87300	87300	87300	0
32	20240912	181200	410859700	87300	87300	87300	87300	145
33	20240912	181100	410859700	87300	87300	87300	87300	0
34	20240912	181000	410859700	87300	87300	87300	87300	0
35	20240912	180900	410859700	87300	87300	87300	87300	0
36	20240912	180800	410859700	87300	87300	87300	87300	0
37	20240912	180700	410859700	87300	87300	87300	87300	0
38	20240912	180600	410859700	87300	87300	87300	87300	0
39	20240912	180500	410859700	87300	87300	87300	87300	0
40	20240912	180400	410859700	87300	87300	87300	87300	0
41	20240912	180300	410859700	87300	87300	87300	87300	0
42	20240912	180200	410859700	87300	87300	87300	87300	0
43	20240912	180100	410859700	87300	87300	87300	87300	0
44	20240912	180000	410859700	87300	87300	87300	87300	0
45	20240912	175900	410859700	87300	87300	87300	87300	0
46	20240912	175800	410859700	87300	87300	87300	87300	0
47	20240912	175700	410859700	87300	87300	87300	87300	0
48	20240912	175600	410859700	87300	87300	87300	87300	0
49	20240912	175500	410859700	87300	87300	87300	87300	0
50	20240912	175400	410859700	87300	87300	87300	87300	0
51	20240912	175300	410859700	87300	87300	87300	87300	0
52	20240912	175200	410859700	87300	87300	87300	87300	0
53	20240912	175100	410859700	87300	87300	87300	87300	0
54	20240912	175000	410859700	87300	87300	87300	87300	0
55	20240912	174900	410859700	87300	87300	87300	87300	0
56	20240912	174800	410859700	87300	87300	87300	87300	0
57	20240912	174700	410859700	87300	87300	87300	87300	0
58	20240912	174600	410859700	87300	87300	87300	87300	0
59	20240912	174500	410859700	87300	87300	87300	87300	0
60	20240912	174400	410859700	87300	87300	87300	87300	0
61	20240912	174300	410859700	87300	87300	87300	87300	0
62	20240912	174200	410859700	87300	87300	87300	87300	145
63	20240912	174100	410859700	87300	87300	87300	87300	0
64	20240912	174000	410859700	87300	87300	87300	87300	0
65	20240912	173900	410859700	87300	87300	87300	87300	0
66	20240912	173800	410859700	87300	87300	87300	87300	0
67	20240912	173700	410859700	87300	87300	87300	87300	0
68	20240912	173600	410859700	87300	87300	87300	87300	0
69	20240912	173500	410859700	87300	87300	87300	87300	0
70	20240912	173400	410859700	87300	87300	87300	87300	0
71	20240912	173300	410859700	87300	87300	87300	87300	0
72	20240912	173200	410859700	87300	87300	87300	87300	0
73	20240912	173100	410859700	87300	87300	87300	87300	0
74	20240912	173000	410859700	87300	87300	87300	87300	0
75	20240912	172900	410859700	87300	87300	87300	87300	0
76	20240912	172800	410859700	87300	87300	87300	87300	0
77	20240912	172700	410859700	87300	87300	87300	87300	0
78	20240912	172600	410859700	87300	87300	87300	87300	0
79	20240912	172500	410859700	87300	87300	87300	87300	0
80	20240912	172400	410859700	87300	87300	87300	87300	0
81	20240912	172300	410859700	87300	87300	87300	87300	0
82	20240912	172200	410859700	87300	87300	87300	87300	0
83	20240912	172100	410859700	87300	87300	87300	87300	0
84	20240912	172000	410859700	87300	87300	87300	87300	0
85	20240912	171900	410859700	87300	87300	87300	87300	0
86	20240912	171800	410859700	87300	87300	87300	87300	0
87	20240912	171700	410859700	87300	87300	87300	87300	0
88	20240912	171600	410859700	87300	87300	87300	87300	0
89	20240912	171500	410859700	87300	87300	87300	87300	0
90	20240912	171400	410859700	87300	87300	87300	87300	0
91	20240912	171300	410859700	87300	87300	87300	87300	0
92	20240912	171200	410859700	87300	87300	87300	87300	145
93	20240912	171100	410859700	87300	87300	87300	87300	0
94	20240912	171000	410859700	87300	87300	87300	87300	0
95	20240912	170900	410859700	87300	87300	87300	87300	0
96	20240912	170800	410859700	87300	87300	87300	87300	0
97	20240912	170700	410859700	87300	87300	87300	87300	0
98	20240912	170600	410859700	87300	87300	87300	87300	0
99	20240912	170500	410859700	87300	87300	87300	87300	0
100	20240912	170400	410859700	87300	87300	87300	87300	0
101	20240912	170300	410859700	87300	87300	87300	87300	0
102	20240912	170200	410859700	87300	87300	87300	87300	0
103	20240912	170100	410859700	87300	87300	87300	87300	0
104	20240912	170000	410859700	87300	87300	87300	87300	0
105	20240912	165900	410859700	87300	87300	87300	87300	0
106	20240912	165800	410859700	87300	87300	87300	87300	0
107	20240912	165700	410859700	87300	87300	87300	87300	0
108	20240912	165600	410859700	87300	87300	87300	87300	0
109	20240912	165500	410859700	87300	87300	87300	87300	0
110	20240912	165400	410859700	87300	87300	87300	87300	0
111	20240912	165300	410859700	87300	87300	87300	87300	0
112	20240912	165200	410859700	87300	87300	87300	87300	0
113	20240912	165100	410859700	87300	87300	87300	87300	0
114	20240912	165000	410859700	87300	87300	87300	87300	0
115	20240912	164900	410859700	87300	87300	87300	87300	0
116	20240912	164800	410859700	87300	87300	87300	87300	0
117	20240912	164700	410859700	87300	87300	87300	87300	0
118	20240912	164600	410859700	87300	87300	87300	87300	0
119	20240912	164500	410859700	87300	87300	87300	87300	0
120	20240912	164400	410859700	87300	87300	87300	87300	0
121	20240912	164300	410859700	87300	87300	87300	87300	0
122	20240912	164200	410859700	87300	87300	87300	87300	145
123	20240912	164100	410859700	87300	87300	87300	87300	0
124	20240912	164000	410859700	87300	87300	87300	87300	0
125	20240912	163900	410859700	87300	87300	87300	87300	0
126	20240912	163800	410859700	87300	87300	87300	87300	0
127	20240912	163700	410859700	87300	87300	87300	87300	0
128	20240912	163600	410859700	87300	87300	87300	87300	0
129	20240912	163500	410859700	87300	87300	87300	87300	0
130	20240912	163400	410859700	87300	87300	87300	87300	0
131	20240912	163300	410859700	87300	87300	87300	87300	0
132	20240912	163200	410859700	87300	87300	87300	87300	0
133	20240912	163100	410859700	87300	87300	87300	87300	0
134	20240912	163000	410859700	87300	87300	87300	87300	0
135	20240912	162900	410859700	87300	87300	87300	87300	0
136	20240912	162800	410859700	87300	87300	87300	87300	0
137	20240912	162700	410859700	87300	87300	87300	87300	0
138	20240912	162600	410859700	87300	87300	87300	87300	0
139	20240912	162500	410859700	87300	87300	87300	87300	0
140	20240912	162400	410859700	87300	87300	87300	87300	0
141	20240912	162300	410859700	87300	87300	87300	87300	0
142	20240912	162200	410859700	87300	87300	87300	87300	0
143	20240912	162100	410859700	87300	87300	87300	87300	0
144	20240912	162000	410859700	87300	87300	87300	87300	0
145	20240912	161900	410859700	87300	87300	87300	87300	0
146	20240912	161800	410859700	87300	87300	87300	87300	0
147	20240912	161700	410859700	87300	87300	87300	87300	0
148	20240912	161600	410859700	87300	87300	87300	87300	0
149	20240912	161500	410859700	87300	87300	87300	87300	0
150	20240912	161400	410859700	87300	87300	87300	87300	0
151	20240912	161300	410859700	87300	87300	87300	87300	0
152	20240912	161200	410859700	87300	87300	87300	87300	145
153	20240912	161100	410859700	87300	87300	87300	87300	0
154	20240912	161000	410859700	87300	87300	87300	87300	0
155	20240912	160900	410859700	87300	87300	87300	87300	0
156	20240912	160800	410859700	87300	87300	87300	87300	0
157	20240912	160700	410859700	87300	87300	87300	87300	0
158	20240912	160600	410859700	87300	87300	87300	87300	0
159	20240912	160500	410859700	87300	87300	87300	87300	0
160	20240912	160400	410859700	87300	87300	87300	87300	0
161	20240912	160300	410859700	87300	87300	87300	87300	0
162	20240912	160200	410859700	87300	87300	87300	87300	0
163	20240912	160100	410859700	87300	87300	87300	87300	0
164	20240912	160000	410859700	87300	87300	87300	87300	0
165	20240912	155900	410859700	87300	87300	87300	87300	0
166	20240912	155800	410859700	87300	87300	87300	87300	0
167	20240912	155700	410859700	87300	87300	87300	87300	0
168	20240912	155600	410859700	87300	87300	87300	87300	0
169	20240912	155500	410859700	87300	87300	87300	87300	0
170	20240912	155400	410859700	87300	87300	87300	87300	0
171	20240912	155300	410859700	87300	87300	87300	87300	0
172	20240912	155200	410859700	87300	87300	87300	87300	0
173	20240912	155100	410859700	87300	87300	87300	87300	0
174	20240912	155000	410859700	87300	87300	87300	87300	0
175	20240912	154900	410859700	87300	87300	87300	87300	0
176	20240912	154800	410859700	87300	87300	87300	87300	0
177	20240912	154700	410859700	87300	87300	87300	87300	0
178	20240912	154600	410859700	87300	87300	87300	87300	0
179	20240912	154500	410859700	87300	87300	87300	87300	0
180	20240912	154400	410859700	87300	87300	87300	87300	0
181	20240912	154300	410859700	87300	87300	87300	87300	0
182	20240912	154200	410859700	87300	87300	87300	87300	145
183	20240912	154100	410859700	87300	87300	87300	87300	0
184	20240912	154000	410859700	87300	87300	87300	87300	0
185	20240912	153900	410859700	87300	87300	87300	87300	0
186	20240912	153800	410859700	87300	87300	87300	87300	0
187	20240912	153700	410859700	87300	87300	87300	87300	0
188	20240912	153600	410859700	87300	87300	87300	87300	0
189	20240912	153500	410859700	87300	87300	87300	87300	0
190	20240912	153400	410859700	87300	87300	87300	87300	0
191	20240912	153300	410859700	87300	87300	87300	87300	0
192	20240912	153200	410859700	87300	87300	87300	87300	0
193	20240912	153100	410859700	87300	87300	87300	87300	0
194	20240912	153000	410859700	87300	87300	87300	87300	145
195	20240912	152900	398201200	87300	87300	87300	87300	0
196	20240912	152800	398201200	87300	87300	87300	87300	0
197	20240912	152700	398201200	87300	87300	87300	87300	0
198	20240912	152600	398201200	87300	87300	87300	87300	0
199	20240912	152500	398201200	87300	87300	87300	87300	0
200	20240912	152400	398201200	87300	87300	87300	87300	0
201	20240912	152300	398201200	87300	87300	87300	87300	0
202	20240912	152200	398201200	87300	87300	87300	87300	0
203	20240912	152100	398201200	87300	87300	87300	87300	0
204	20240912	152000	398201200	87300	87300	87300	87300	0
205	20240912	151900	398201200	87300	87300	87300	87300	1
206	20240912	151800	398113900	87200	87300	87300	87200	60
207	20240912	151700	392878800	87300	87300	87300	87300	0
208	20240912	151600	392878800	87300	87300	87300	87300	0
209	20240912	151500	392878800	87300	87300	87300	87300	0
210	20240912	151400	392878800	87300	87300	87300	87300	0
211	20240912	151300	392878800	87300	87300	87300	87300	0
212	20240912	151200	392878800	87300	87300	87300	87300	1
213	20240912	151100	392791500	87300	87300	87300	87300	0
214	20240912	151000	392791500	87300	87300	87300	87300	5
215	20240912	150900	392355000	87500	87500	87500	87500	0
216	20240912	150800	392355000	87500	87500	87500	87500	0
217	20240912	150700	392355000	87500	87500	87500	87500	0
218	20240912	150600	392355000	87500	87500	87500	87500	0
219	20240912	150500	392355000	87500	87500	87500	87500	1
220	20240912	150400	392267500	87300	87300	87300	87300	0
221	20240912	150300	392267500	87300	87300	87300	87300	34
222	20240912	150200	389299300	87300	87300	87300	87300	0
223	20240912	150100	389299300	87300	87300	87300	87300	0
224	20240912	150000	389299300	87300	87300	87300	87300	12
225	20240912	145900	388251700	87400	87400	87400	87400	0
226	20240912	145800	388251700	87400	87400	87400	87400	0
227	20240912	145700	388251700	87400	87400	87400	87400	1
228	20240912	145600	388164300	87300	87300	87300	87300	0
229	20240912	145500	388164300	87300	87300	87300	87300	0
230	20240912	145400	388164300	87300	87300	87300	87300	10
231	20240912	145300	387291300	87300	87300	87300	87300	0
232	20240912	145200	387291300	87300	87300	87300	87300	0
233	20240912	145100	387291300	87300	87300	87300	87300	0
234	20240912	145000	387291300	87300	87300	87300	87300	200
235	20240912	144900	369831300	87500	87500	87500	87500	0
236	20240912	144800	369831300	87500	87500	87500	87500	0
237	20240912	144700	369831300	87500	87500	87500	87500	0
238	20240912	144600	369831300	87500	87500	87500	87500	0
239	20240912	144500	369831300	87500	87500	87500	87500	0
240	20240912	144400	369831300	87500	87500	87500	87500	0
241	20240912	144300	369831300	87500	87500	87500	87500	0
242	20240912	144200	369831300	87500	87500	87500	87500	0
243	20240912	144100	369831300	87500	87500	87500	87500	0
244	20240912	144000	369831300	87500	87500	87500	87500	0
245	20240912	143900	369831300	87500	87500	87500	87500	0
246	20240912	143800	369831300	87500	87500	87500	87500	0
247	20240912	143700	369831300	87500	87500	87500	87500	0
248	20240912	143600	369831300	87500	87500	87500	87500	0
249	20240912	143500	369831300	87500	87500	87500	87500	0
250	20240912	143400	369831300	87500	87500	87500	87500	0
251	20240912	143300	369831300	87500	87500	87500	87500	0
252	20240912	143200	369831300	87500	87500	87500	87500	0
253	20240912	143100	369831300	87500	87400	87500	87400	307
254	20240912	143000	342996400	87400	87400	87400	87400	0
255	20240912	142900	342996400	87400	87400	87400	87400	0
256	20240912	142800	342996400	87400	87400	87400	87400	0
257	20240912	142700	342996400	87400	87400	87400	87400	0
258	20240912	142600	342996400	87400	87400	87400	87400	0
259	20240912	142500	342996400	87400	87400	87400	87400	0
260	20240912	142400	342996400	87400	87400	87400	87400	0
261	20240912	142300	342996400	87400	87400	87400	87400	0
262	20240912	142200	342996400	87400	87400	87400	87400	0
263	20240912	142100	342996400	87400	87400	87400	87400	0
264	20240912	142000	342996400	87400	87400	87400	87400	0
265	20240912	141900	342996400	87400	87400	87400	87400	0
266	20240912	141800	342996400	87400	87400	87400	87400	9
267	20240912	141700	342209800	87400	87400	87400	87400	0
268	20240912	141600	342209800	87400	87400	87400	87400	0
269	20240912	141500	342209800	87400	87400	87400	87400	0
270	20240912	141400	342209800	87400	87400	87400	87400	10
271	20240912	141300	341335800	87400	87400	87400	87400	6
272	20240912	141200	340811400	87400	87400	87400	87400	0
273	20240912	141100	340811400	87400	87400	87400	87400	0
274	20240912	141000	340811400	87400	87400	87400	87400	6
275	20240912	140900	340287000	87300	87300	87300	87300	0
276	20240912	140800	340287000	87300	87300	87300	87300	0
277	20240912	140700	340287000	87300	87300	87300	87300	0
278	20240912	140600	340287000	87300	87300	87300	87300	1
279	20240912	140500	340199700	87300	87300	87300	87300	0
280	20240912	140400	340199700	87300	87300	87300	87300	0
281	20240912	140300	340199700	87300	87300	87300	87300	0
282	20240912	140200	340199700	87300	87300	87300	87300	10
283	20240912	140100	339326700	87400	87400	87400	87400	1
284	20240912	140000	339239300	87400	87400	87400	87400	0
285	20240912	135900	339239300	87400	87400	87400	87400	5
286	20240912	135800	338802300	87400	87400	87400	87400	0
287	20240912	135700	338802300	87400	87400	87400	87400	0
288	20240912	135600	338802300	87400	87400	87400	87400	0
289	20240912	135500	338802300	87400	87400	87400	87400	1
290	20240912	135400	338714900	87400	87400	87400	87400	0
291	20240912	135300	338714900	87400	87400	87400	87400	10
292	20240912	135200	337840900	87300	87300	87300	87300	63
293	20240912	135100	332341000	87300	87300	87300	87300	2
294	20240912	135000	332166400	87300	87300	87300	87300	0
295	20240912	134900	332166400	87300	87300	87300	87300	2
296	20240912	134800	331991800	87200	87200	87200	87200	0
297	20240912	134700	331991800	87200	87200	87200	87200	0
298	20240912	134600	331991800	87200	87200	87200	87200	0
299	20240912	134500	331991800	87200	87200	87200	87200	0
300	20240912	134400	331991800	87200	87200	87200	87200	0
301	20240912	134300	331991800	87200	87200	87200	87200	0
302	20240912	134200	331991800	87200	87200	87200	87200	0
303	20240912	134100	331991800	87200	87200	87200	87200	30
304	20240912	134000	329375800	87300	87300	87300	87300	1
305	20240912	133900	329288500	87200	87200	87200	87200	7
306	20240912	133800	328678100	87200	87200	87200	87200	18
307	20240912	133700	327108500	87300	87300	87300	87300	0
308	20240912	133600	327108500	87300	87300	87300	87300	0
309	20240912	133500	327108500	87300	87300	87300	87300	1
310	20240912	133400	327021200	87200	87200	87200	87200	0
311	20240912	133300	327021200	87200	87200	87200	87200	0
312	20240912	133200	327021200	87200	87200	87200	87200	10
313	20240912	133100	326149200	87200	87200	87200	87200	0
314	20240912	133000	326149200	87200	87200	87200	87200	0
315	20240912	132900	326149200	87200	87200	87200	87200	0
316	20240912	132800	326149200	87200	87200	87200	87200	33
317	20240912	132700	323271600	87300	87300	87300	87300	0
318	20240912	132600	323271600	87300	87300	87300	87300	0
319	20240912	132500	323271600	87300	87300	87300	87300	0
320	20240912	132400	323271600	87300	87300	87300	87300	5
321	20240912	132300	322835100	87200	87200	87200	87200	0
322	20240912	132200	322835100	87200	87400	87400	87200	20
323	20240912	132100	321087500	87400	87400	87400	87400	0
324	20240912	132000	321087500	87400	87400	87400	87400	0
325	20240912	131900	321087500	87400	87400	87400	87400	0
326	20240912	131800	321087500	87400	87400	87400	87400	0
327	20240912	131700	321087500	87400	87400	87400	87400	0
328	20240912	131600	321087500	87400	87400	87400	87400	0
329	20240912	131500	321087500	87400	87400	87400	87400	0
330	20240912	131400	321087500	87400	87400	87400	87400	0
331	20240912	131300	321087500	87400	87400	87400	87400	0
332	20240912	131200	321087500	87400	87400	87400	87400	0
333	20240912	131100	321087500	87400	87400	87400	87400	0
334	20240912	131000	321087500	87400	87400	87400	87400	1
335	20240912	130900	321000100	87200	87200	87200	87200	97
336	20240912	130800	312541700	87300	87300	87300	87300	0
337	20240912	130700	312541700	87300	87300	87300	87300	23
338	20240912	130600	310533800	87400	87400	87400	87400	0
339	20240912	130500	310533800	87400	87400	87400	87400	0
340	20240912	130400	310533800	87400	87400	87400	87400	7
341	20240912	130300	309922000	87400	87400	87400	87400	0
342	20240912	130200	309922000	87400	87400	87400	87400	0
343	20240912	130100	309922000	87400	87400	87400	87400	0
344	20240912	130000	309922000	87400	87400	87400	87400	3
345	20240912	125900	309659800	87400	87400	87400	87400	1
346	20240912	125800	309572400	87400	87400	87400	87400	0
347	20240912	125700	309572400	87400	87400	87400	87400	0
348	20240912	125600	309572400	87400	87400	87400	87400	0
349	20240912	125500	309572400	87400	87400	87400	87400	0
350	20240912	125400	309572400	87400	87400	87400	87400	0
351	20240912	125300	309572400	87400	87400	87400	87400	0
352	20240912	125200	309572400	87400	87400	87400	87400	0
353	20240912	125100	309572400	87400	87400	87400	87400	0
354	20240912	125000	309572400	87400	87400	87400	87400	114
355	20240912	124900	299608800	87400	87400	87400	87400	0
356	20240912	124800	299608800	87400	87400	87400	87400	0
357	20240912	124700	299608800	87400	87300	87400	87300	36
358	20240912	124600	296465700	87400	87400	87400	87400	0
359	20240912	124500	296465700	87400	87400	87400	87400	1
360	20240912	124400	296378300	87400	87400	87400	87400	2
361	20240912	124300	296203500	87300	87300	87300	87300	0
362	20240912	124200	296203500	87300	87300	87300	87300	0
363	20240912	124100	296203500	87300	87300	87300	87300	0
364	20240912	124000	296203500	87300	87300	87300	87300	0
365	20240912	123900	296203500	87300	87300	87300	87300	17
366	20240912	123800	294719400	87400	87400	87400	87400	0
367	20240912	123700	294719400	87400	87400	87400	87400	0
368	20240912	123600	294719400	87400	87400	87400	87400	0
369	20240912	123500	294719400	87400	87400	87400	87400	0
370	20240912	123400	294719400	87400	87400	87400	87400	0
371	20240912	123300	294719400	87400	87400	87400	87400	0
372	20240912	123200	294719400	87400	87400	87400	87400	0
373	20240912	123100	294719400	87400	87400	87400	87400	0
374	20240912	123000	294719400	87400	87400	87400	87400	13
375	20240912	122900	293583200	87200	87200	87200	87200	0
376	20240912	122800	293583200	87200	87200	87200	87200	0
377	20240912	122700	293583200	87200	87200	87200	87200	0
378	20240912	122600	293583200	87200	87200	87200	87200	0
379	20240912	122500	293583200	87200	87200	87200	87200	0
380	20240912	122400	293583200	87200	87200	87200	87200	2
381	20240912	122300	293408800	87200	87400	87400	87200	21
382	20240912	122200	291577400	87300	87300	87300	87300	0
383	20240912	122100	291577400	87300	87300	87300	87300	2
384	20240912	122000	291402800	87200	87200	87200	87200	13
385	20240912	121900	290269200	87300	87300	87300	87300	1
386	20240912	121800	290181900	87300	87300	87300	87300	0
387	20240912	121700	290181900	87300	87300	87300	87300	0
388	20240912	121600	290181900	87300	87300	87300	87300	0
389	20240912	121500	290181900	87300	87300	87300	87300	0
390	20240912	121400	290181900	87300	87300	87300	87300	0
391	20240912	121300	290181900	87300	87300	87300	87300	0
392	20240912	121200	290181900	87300	87300	87300	87300	0
393	20240912	121100	290181900	87300	87300	87300	87300	0
394	20240912	121000	290181900	87300	87300	87300	87300	0
395	20240912	120900	290181900	87300	87300	87300	87300	0
396	20240912	120800	290181900	87300	87300	87300	87300	0
397	20240912	120700	290181900	87300	87300	87300	87300	0
398	20240912	120600	290181900	87300	87300	87300	87300	0
399	20240912	120500	290181900	87300	87300	87300	87300	0
400	20240912	120400	290181900	87300	87300	87300	87300	8
401	20240912	120300	289483500	87300	87300	87300	87300	0
402	20240912	120200	289483500	87300	87300	87300	87300	0
403	20240912	120100	289483500	87300	87300	87300	87300	0
404	20240912	120000	289483500	87300	87300	87300	87300	0
405	20240912	115900	289483500	87300	87300	87300	87300	0
406	20240912	115800	289483500	87300	87300	87300	87300	0
407	20240912	115700	289483500	87300	87300	87300	87300	0
408	20240912	115600	289483500	87300	87300	87300	87300	6
409	20240912	115500	288959700	87300	87300	87300	87300	10
410	20240912	115400	288086700	87400	87400	87400	87400	0
411	20240912	115300	288086700	87400	87400	87400	87400	2
412	20240912	115200	287911900	87200	87200	87200	87200	0
413	20240912	115100	287911900	87200	87200	87200	87200	0
414	20240912	115000	287911900	87200	87200	87200	87200	0
415	20240912	114900	287911900	87200	87200	87200	87200	0
416	20240912	114800	287911900	87200	87200	87200	87200	0
417	20240912	114700	287911900	87200	87200	87200	87200	0
418	20240912	114600	287911900	87200	87200	87200	87200	0
419	20240912	114500	287911900	87200	87200	87200	87200	0
420	20240912	114400	287911900	87200	87200	87200	87200	0
421	20240912	114300	287911900	87200	87200	87200	87200	0
422	20240912	114200	287911900	87200	87200	87200	87200	40
423	20240912	114100	284423900	87200	87200	87200	87200	0
424	20240912	114000	284423900	87200	87200	87200	87200	0
425	20240912	113900	284423900	87200	87200	87200	87200	101
426	20240912	113800	275616700	87200	87200	87200	87200	5
427	20240912	113700	275180700	87300	87300	87300	87300	0
428	20240912	113600	275180700	87300	87300	87300	87300	0
429	20240912	113500	275180700	87300	87300	87300	87300	60
430	20240912	113400	269942700	87300	87300	87300	87300	0
431	20240912	113300	269942700	87300	87300	87300	87300	0
432	20240912	113200	269942700	87300	87300	87300	87300	27
433	20240912	113100	267585600	87400	87400	87400	87400	0
434	20240912	113000	267585600	87400	87400	87400	87400	0
435	20240912	112900	267585600	87400	87400	87400	87400	0
436	20240912	112800	267585600	87400	87400	87400	87400	12
437	20240912	112700	266536800	87300	87300	87300	87300	0
438	20240912	112600	266536800	87300	87300	87300	87300	2
439	20240912	112500	266362200	87300	87300	87300	87300	0
440	20240912	112400	266362200	87300	87300	87300	87300	0
441	20240912	112300	266362200	87300	87300	87300	87300	0
442	20240912	112200	266362200	87300	87300	87300	87300	2
443	20240912	112100	266187600	87300	87300	87300	87300	0
444	20240912	112000	266187600	87300	87300	87300	87300	1
445	20240912	111900	266100300	87300	87300	87300	87300	0
446	20240912	111800	266100300	87300	87300	87300	87300	0
447	20240912	111700	266100300	87300	87300	87300	87300	0
448	20240912	111600	266100300	87300	87300	87300	87300	0
449	20240912	111500	266100300	87300	87300	87300	87300	0
450	20240912	111400	266100300	87300	87300	87300	87300	0
451	20240912	111300	266100300	87300	87300	87300	87300	0
452	20240912	111200	266100300	87300	87300	87300	87300	0
453	20240912	111100	266100300	87300	87300	87300	87300	0
454	20240912	111000	266100300	87300	87300	87300	87300	0
455	20240912	110900	266100300	87300	87300	87300	87300	0
456	20240912	110800	266100300	87300	87300	87300	87300	0
457	20240912	110700	266100300	87300	87300	87300	87300	0
458	20240912	110600	266100300	87300	87300	87300	87300	0
459	20240912	110500	266100300	87300	87300	87300	87300	49
460	20240912	110400	261822600	87300	87300	87300	87300	0
461	20240912	110300	261822600	87300	87300	87300	87300	0
462	20240912	110200	261822600	87300	87300	87300	87300	0
463	20240912	110100	261822600	87300	87300	87300	87300	0
464	20240912	110000	261822600	87300	87300	87300	87300	0
465	20240912	105900	261822600	87300	87300	87300	87300	0
466	20240912	105800	261822600	87300	87300	87300	87300	0
467	20240912	105700	261822600	87300	87400	87400	87300	407
468	20240912	105600	226252400	87500	87500	87500	87500	1
469	20240912	105500	226164900	87400	87400	87400	87400	0
470	20240912	105400	226164900	87400	87400	87400	87400	0
471	20240912	105300	226164900	87400	87400	87400	87400	0
472	20240912	105200	226164900	87400	87400	87400	87400	0
473	20240912	105100	226164900	87400	87400	87400	87400	0
474	20240912	105000	226164900	87400	87400	87400	87400	0
475	20240912	104900	226164900	87400	87400	87400	87400	2
476	20240912	104800	225990100	87400	87400	87400	87400	0
477	20240912	104700	225990100	87400	87400	87400	87400	0
478	20240912	104600	225990100	87400	87400	87400	87400	100
479	20240912	104500	217250100	87500	87500	87500	87500	1
480	20240912	104400	217162600	87500	87500	87500	87500	0
481	20240912	104300	217162600	87500	87500	87500	87500	0
482	20240912	104200	217162600	87500	87500	87500	87500	0
483	20240912	104100	217162600	87500	87500	87500	87500	0
484	20240912	104000	217162600	87500	87500	87500	87500	10
485	20240912	103900	216287600	87500	87500	87500	87500	1
486	20240912	103800	216200100	87400	87400	87400	87400	10
487	20240912	103700	215326100	87400	87400	87400	87400	172
488	20240912	103600	200293300	87500	87500	87500	87500	0
489	20240912	103500	200293300	87500	87500	87500	87500	0
490	20240912	103400	200293300	87500	87500	87500	87500	29
491	20240912	103300	197755800	87400	87400	87400	87400	0
492	20240912	103200	197755800	87400	87400	87400	87400	100
493	20240912	103100	189015800	87400	87400	87400	87400	0
494	20240912	103000	189015800	87400	87400	87400	87400	3
495	20240912	102900	188753600	87400	87400	87400	87400	46
496	20240912	102800	184733200	87400	87400	87400	87400	0
497	20240912	102700	184733200	87400	87400	87400	87400	0
498	20240912	102600	184733200	87400	87400	87400	87400	26
499	20240912	102500	182460800	87400	87400	87400	87400	159
500	20240912	102400	168564200	87300	87300	87300	87300	0
501	20240912	102300	168564200	87300	87300	87300	87300	0
502	20240912	102200	168564200	87300	87300	87300	87300	0
503	20240912	102100	168564200	87300	87300	87300	87300	0
504	20240912	102000	168564200	87300	87300	87300	87300	0
505	20240912	101900	168564200	87300	87300	87300	87300	0
506	20240912	101800	168564200	87300	87300	87300	87300	0
507	20240912	101700	168564200	87300	87300	87300	87300	1
508	20240912	101600	168476900	87300	87300	87300	87300	0
509	20240912	101500	168476900	87300	87300	87300	87300	0
510	20240912	101400	168476900	87300	87300	87300	87300	0
511	20240912	101300	168476900	87300	87300	87300	87300	23
512	20240912	101200	166469000	87300	87300	87300	87300	77
513	20240912	101100	159746900	87300	87300	87300	87300	0
514	20240912	101000	159746900	87300	87300	87300	87300	10
515	20240912	100900	158873900	87300	87300	87300	87300	1
516	20240912	100800	158786600	87300	87300	87300	87300	11
517	20240912	100700	157826300	87300	87300	87300	87300	28
518	20240912	100600	155381900	87400	87400	87400	87400	0
519	20240912	100500	155381900	87400	87400	87400	87400	0
520	20240912	100400	155381900	87400	87400	87400	87400	0
521	20240912	100300	155381900	87400	87400	87400	87400	0
522	20240912	100200	155381900	87400	87400	87400	87400	0
523	20240912	100100	155381900	87400	87400	87400	87400	0
524	20240912	100000	155381900	87400	87400	87400	87400	2
525	20240912	095900	155207100	87400	87400	87400	87400	0
526	20240912	095800	155207100	87400	87400	87400	87400	0
527	20240912	095700	155207100	87400	87400	87400	87400	0
528	20240912	095600	155207100	87400	87400	87400	87400	0
529	20240912	095500	155207100	87400	87400	87400	87400	0
530	20240912	095400	155207100	87400	87400	87400	87400	0
531	20240912	095300	155207100	87400	87400	87400	87400	0
532	20240912	095200	155207100	87400	87400	87400	87400	0
533	20240912	095100	155207100	87400	87400	87400	87400	0
534	20240912	095000	155207100	87400	87400	87400	87400	0
535	20240912	094900	155207100	87400	87400	87400	87400	0
536	20240912	094800	155207100	87400	87400	87400	87400	1
537	20240912	094700	155119700	87700	87700	87700	87700	0
538	20240912	094600	155119700	87700	87700	87700	87700	0
539	20240912	094500	155119700	87700	87400	87700	87400	3
540	20240912	094400	154856900	87700	87700	87700	87700	8
541	20240912	094300	154155300	87700	87700	87700	87700	0
542	20240912	094200	154155300	87700	87700	87700	87700	0
543	20240912	094100	154155300	87700	87700	87700	87700	0
544	20240912	094000	154155300	87700	87700	87700	87700	0
545	20240912	093900	154155300	87700	87700	87700	87700	0
546	20240912	093800	154155300	87700	87700	87700	87700	0
547	20240912	093700	154155300	87700	87800	87800	87700	7
548	20240912	093600	153540800	87700	87700	87700	87700	0
549	20240912	093500	153540800	87700	87700	87700	87700	0
550	20240912	093400	153540800	87700	87700	87700	87700	0
551	20240912	093300	153540800	87700	87700	87700	87700	0
552	20240912	093200	153540800	87700	87700	87700	87700	0
553	20240912	093100	153540800	87700	87700	87700	87700	1
554	20240912	093000	153453100	87900	87700	87900	87700	11
555	20240912	092900	152486900	87900	87900	87900	87900	0
556	20240912	092800	152486900	87900	87900	87900	87900	0
557	20240912	092700	152486900	87900	87900	87900	87900	0
558	20240912	092600	152486900	87900	87800	87900	87700	46
559	20240912	092500	148446700	87900	87700	87900	87700	806
560	20240912	092400	77746900	87800	87600	87800	87600	397
561	20240912	092300	42927800	87700	87700	87700	87700	2
562	20240912	092200	42752400	87700	87700	87700	87700	1
563	20240912	092100	42664700	87300	87400	87400	87300	100
564	20240912	092000	33934600	87500	87500	87500	87500	0
565	20240912	091900	33934600	87500	87500	87500	87500	0
566	20240912	091800	33934600	87500	87500	87500	87500	138
567	20240912	091700	21859600	87700	87700	87700	87700	0
568	20240912	091600	21859600	87700	87700	87700	87700	1
569	20240912	091500	21771900	87700	87700	87700	87700	1
570	20240912	091400	21684200	87700	87700	87700	87700	0
571	20240912	091300	21684200	87700	87700	87700	87700	0
572	20240912	091200	21684200	87700	87700	87700	87400	18
573	20240912	091100	20105900	87600	87600	87600	87600	120
574	20240912	091000	9593900	87500	87600	87600	87500	18
575	20240912	090900	8018700	87600	87600	87600	87600	1
576	20240912	090800	7931100	87500	87500	87500	87500	0
577	20240912	090700	7931100	87500	87500	87500	87500	2
578	20240912	090600	7756100	87500	87500	87500	87500	1
579	20240912	090500	7668600	87300	87300	87300	87300	0
580	20240912	090400	7668600	87300	87300	87300	87300	17
581	20240912	090300	6184500	87500	87500	87500	87500	0
582	20240912	090200	6184500	87500	87500	87500	87500	0
583	20240912	090100	6184500	87500	87500	87500	87500	0
584	20240912	090000	6184500	87500	87100	87500	87100	71