KissMeData/004690/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184300	297292300	88800	88800	88800	88800	34
3	20240924	184200	297292300	88800	88800	88800	88800	0
4	20240924	184100	297292300	88800	88800	88800	88800	0
5	20240924	184000	297292300	88800	88800	88800	88800	0
6	20240924	183900	297292300	88800	88800	88800	88800	0
7	20240924	183800	297292300	88800	88800	88800	88800	0
8	20240924	183700	297292300	88800	88800	88800	88800	0
9	20240924	183600	297292300	88800	88800	88800	88800	0
10	20240924	183500	297292300	88800	88800	88800	88800	0
11	20240924	183400	297292300	88800	88800	88800	88800	0
12	20240924	183300	297292300	88800	88800	88800	88800	0
13	20240924	183200	297292300	88800	88800	88800	88800	0
14	20240924	183100	297292300	88800	88800	88800	88800	0
15	20240924	183000	297292300	88800	88800	88800	88800	0
16	20240924	182900	297292300	88800	88800	88800	88800	0
17	20240924	182800	297292300	88800	88800	88800	88800	0
18	20240924	182700	297292300	88800	88800	88800	88800	0
19	20240924	182600	297292300	88800	88800	88800	88800	0
20	20240924	182500	297292300	88800	88800	88800	88800	0
21	20240924	182400	297292300	88800	88800	88800	88800	0
22	20240924	182300	297292300	88800	88800	88800	88800	0
23	20240924	182200	297292300	88800	88800	88800	88800	0
24	20240924	182100	297292300	88800	88800	88800	88800	0
25	20240924	182000	297292300	88800	88800	88800	88800	0
26	20240924	181900	297292300	88800	88800	88800	88800	0
27	20240924	181800	297292300	88800	88800	88800	88800	0
28	20240924	181700	297292300	88800	88800	88800	88800	0
29	20240924	181600	297292300	88800	88800	88800	88800	0
30	20240924	181500	297292300	88800	88800	88800	88800	0
31	20240924	181400	297292300	88800	88800	88800	88800	0
32	20240924	181300	297292300	88800	88800	88800	88800	34
33	20240924	181200	297292300	88800	88800	88800	88800	0
34	20240924	181100	297292300	88800	88800	88800	88800	0
35	20240924	181000	297292300	88800	88800	88800	88800	0
36	20240924	180900	297292300	88800	88800	88800	88800	0
37	20240924	180800	297292300	88800	88800	88800	88800	0
38	20240924	180700	297292300	88800	88800	88800	88800	0
39	20240924	180600	297292300	88800	88800	88800	88800	0
40	20240924	180500	297292300	88800	88800	88800	88800	0
41	20240924	180400	297292300	88800	88800	88800	88800	0
42	20240924	180300	297292300	88800	88800	88800	88800	0
43	20240924	180200	297292300	88800	88800	88800	88800	0
44	20240924	180100	297292300	88800	88800	88800	88800	0
45	20240924	180000	297292300	88800	88800	88800	88800	0
46	20240924	175900	297292300	88800	88800	88800	88800	0
47	20240924	175800	297292300	88800	88800	88800	88800	0
48	20240924	175700	297292300	88800	88800	88800	88800	0
49	20240924	175600	297292300	88800	88800	88800	88800	0
50	20240924	175500	297292300	88800	88800	88800	88800	0
51	20240924	175400	297292300	88800	88800	88800	88800	0
52	20240924	175300	297292300	88800	88800	88800	88800	0
53	20240924	175200	297292300	88800	88800	88800	88800	0
54	20240924	175100	297292300	88800	88800	88800	88800	0
55	20240924	175000	297292300	88800	88800	88800	88800	0
56	20240924	174900	297292300	88800	88800	88800	88800	0
57	20240924	174800	297292300	88800	88800	88800	88800	0
58	20240924	174700	297292300	88800	88800	88800	88800	0
59	20240924	174600	297292300	88800	88800	88800	88800	0
60	20240924	174500	297292300	88800	88800	88800	88800	0
61	20240924	174400	297292300	88800	88800	88800	88800	0
62	20240924	174300	297292300	88800	88800	88800	88800	34
63	20240924	174200	297292300	88800	88800	88800	88800	0
64	20240924	174100	297292300	88800	88800	88800	88800	0
65	20240924	174000	297292300	88800	88800	88800	88800	0
66	20240924	173900	297292300	88800	88800	88800	88800	0
67	20240924	173800	297292300	88800	88800	88800	88800	0
68	20240924	173700	297292300	88800	88800	88800	88800	0
69	20240924	173600	297292300	88800	88800	88800	88800	0
70	20240924	173500	297292300	88800	88800	88800	88800	0
71	20240924	173400	297292300	88800	88800	88800	88800	0
72	20240924	173300	297292300	88800	88800	88800	88800	0
73	20240924	173200	297292300	88800	88800	88800	88800	0
74	20240924	173100	297292300	88800	88800	88800	88800	0
75	20240924	173000	297292300	88800	88800	88800	88800	0
76	20240924	172900	297292300	88800	88800	88800	88800	0
77	20240924	172800	297292300	88800	88800	88800	88800	0
78	20240924	172700	297292300	88800	88800	88800	88800	0
79	20240924	172600	297292300	88800	88800	88800	88800	0
80	20240924	172500	297292300	88800	88800	88800	88800	0
81	20240924	172400	297292300	88800	88800	88800	88800	0
82	20240924	172300	297292300	88800	88800	88800	88800	0
83	20240924	172200	297292300	88800	88800	88800	88800	0
84	20240924	172100	297292300	88800	88800	88800	88800	0
85	20240924	172000	297292300	88800	88800	88800	88800	0
86	20240924	171900	297292300	88800	88800	88800	88800	0
87	20240924	171800	297292300	88800	88800	88800	88800	0
88	20240924	171700	297292300	88800	88800	88800	88800	0
89	20240924	171600	297292300	88800	88800	88800	88800	0
90	20240924	171500	297292300	88800	88800	88800	88800	0
91	20240924	171400	297292300	88800	88800	88800	88800	0
92	20240924	171300	297292300	88800	88800	88800	88800	34
93	20240924	171200	297292300	88800	88800	88800	88800	0
94	20240924	171100	297292300	88800	88800	88800	88800	0
95	20240924	171000	297292300	88800	88800	88800	88800	0
96	20240924	170900	297292300	88800	88800	88800	88800	0
97	20240924	170800	297292300	88800	88800	88800	88800	0
98	20240924	170700	297292300	88800	88800	88800	88800	0
99	20240924	170600	297292300	88800	88800	88800	88800	0
100	20240924	170500	297292300	88800	88800	88800	88800	0
101	20240924	170400	297292300	88800	88800	88800	88800	0
102	20240924	170300	297292300	88800	88800	88800	88800	0
103	20240924	170200	297292300	88800	88800	88800	88800	0
104	20240924	170100	297292300	88800	88800	88800	88800	0
105	20240924	170000	297292300	88800	88800	88800	88800	0
106	20240924	165900	297292300	88800	88800	88800	88800	0
107	20240924	165800	297292300	88800	88800	88800	88800	0
108	20240924	165700	297292300	88800	88800	88800	88800	0
109	20240924	165600	297292300	88800	88800	88800	88800	0
110	20240924	165500	297292300	88800	88800	88800	88800	0
111	20240924	165400	297292300	88800	88800	88800	88800	0
112	20240924	165300	297292300	88800	88800	88800	88800	0
113	20240924	165200	297292300	88800	88800	88800	88800	0
114	20240924	165100	297292300	88800	88800	88800	88800	0
115	20240924	165000	297292300	88800	88800	88800	88800	0
116	20240924	164900	297292300	88800	88800	88800	88800	0
117	20240924	164800	297292300	88800	88800	88800	88800	0
118	20240924	164700	297292300	88800	88800	88800	88800	0
119	20240924	164600	297292300	88800	88800	88800	88800	0
120	20240924	164500	297292300	88800	88800	88800	88800	0
121	20240924	164400	297292300	88800	88800	88800	88800	0
122	20240924	164300	297292300	88800	88800	88800	88800	34
123	20240924	164200	297292300	88800	88800	88800	88800	0
124	20240924	164100	297292300	88800	88800	88800	88800	0
125	20240924	164000	297292300	88800	88800	88800	88800	0
126	20240924	163900	297292300	88800	88800	88800	88800	0
127	20240924	163800	297292300	88800	88800	88800	88800	0
128	20240924	163700	297292300	88800	88800	88800	88800	0
129	20240924	163600	297292300	88800	88800	88800	88800	0
130	20240924	163500	297292300	88800	88800	88800	88800	0
131	20240924	163400	297292300	88800	88800	88800	88800	0
132	20240924	163300	297292300	88800	88800	88800	88800	0
133	20240924	163200	297292300	88800	88800	88800	88800	0
134	20240924	163100	297292300	88800	88800	88800	88800	0
135	20240924	163000	297292300	88800	88800	88800	88800	0
136	20240924	162900	297292300	88800	88800	88800	88800	0
137	20240924	162800	297292300	88800	88800	88800	88800	0
138	20240924	162700	297292300	88800	88800	88800	88800	0
139	20240924	162600	297292300	88800	88800	88800	88800	0
140	20240924	162500	297292300	88800	88800	88800	88800	0
141	20240924	162400	297292300	88800	88800	88800	88800	0
142	20240924	162300	297292300	88800	88800	88800	88800	0
143	20240924	162200	297292300	88800	88800	88800	88800	0
144	20240924	162100	297292300	88800	88800	88800	88800	0
145	20240924	162000	297292300	88800	88800	88800	88800	0
146	20240924	161900	297292300	88800	88800	88800	88800	0
147	20240924	161800	297292300	88800	88800	88800	88800	0
148	20240924	161700	297292300	88800	88800	88800	88800	0
149	20240924	161600	297292300	88800	88800	88800	88800	0
150	20240924	161500	297292300	88800	88800	88800	88800	0
151	20240924	161400	297292300	88800	88800	88800	88800	0
152	20240924	161300	297292300	88800	88800	88800	88800	34
153	20240924	161200	297292300	88800	88800	88800	88800	0
154	20240924	161100	297292300	88800	88800	88800	88800	0
155	20240924	161000	297292300	88800	88800	88800	88800	0
156	20240924	160900	297292300	88800	88800	88800	88800	0
157	20240924	160800	297292300	88800	88800	88800	88800	0
158	20240924	160700	297292300	88800	88800	88800	88800	0
159	20240924	160600	297292300	88800	88800	88800	88800	0
160	20240924	160500	297292300	88800	88800	88800	88800	0
161	20240924	160400	297292300	88800	88800	88800	88800	0
162	20240924	160300	297292300	88800	88800	88800	88800	0
163	20240924	160200	297292300	88800	88800	88800	88800	0
164	20240924	160100	297292300	88800	88800	88800	88800	0
165	20240924	160000	297292300	88800	88800	88800	88800	0
166	20240924	155900	297292300	88800	88800	88800	88800	0
167	20240924	155800	297292300	88800	88800	88800	88800	0
168	20240924	155700	297292300	88800	88800	88800	88800	0
169	20240924	155600	297292300	88800	88800	88800	88800	0
170	20240924	155500	297292300	88800	88800	88800	88800	0
171	20240924	155400	297292300	88800	88800	88800	88800	0
172	20240924	155300	297292300	88800	88800	88800	88800	0
173	20240924	155200	297292300	88800	88800	88800	88800	0
174	20240924	155100	297292300	88800	88800	88800	88800	0
175	20240924	155000	297292300	88800	88800	88800	88800	0
176	20240924	154900	297292300	88800	88800	88800	88800	0
177	20240924	154800	297292300	88800	88800	88800	88800	0
178	20240924	154700	297292300	88800	88800	88800	88800	0
179	20240924	154600	297292300	88800	88800	88800	88800	0
180	20240924	154500	297292300	88800	88800	88800	88800	0
181	20240924	154400	297292300	88800	88800	88800	88800	0
182	20240924	154300	297292300	88800	88800	88800	88800	34
183	20240924	154200	297292300	88800	88800	88800	88800	0
184	20240924	154100	297292300	88800	88800	88800	88800	0
185	20240924	154000	297292300	88800	88800	88800	88800	0
186	20240924	153900	297292300	88800	88800	88800	88800	0
187	20240924	153800	297292300	88800	88800	88800	88800	0
188	20240924	153700	297292300	88800	88800	88800	88800	0
189	20240924	153600	297292300	88800	88800	88800	88800	0
190	20240924	153500	297292300	88800	88800	88800	88800	0
191	20240924	153400	297292300	88800	88800	88800	88800	0
192	20240924	153300	297292300	88800	88800	88800	88800	0
193	20240924	153200	297292300	88800	88800	88800	88800	0
194	20240924	153100	297292300	88800	88800	88800	88800	0
195	20240924	153000	297292300	88800	88800	88800	88800	34
196	20240924	152900	294273100	88700	88700	88700	88700	0
197	20240924	152800	294273100	88700	88700	88700	88700	0
198	20240924	152700	294273100	88700	88700	88700	88700	0
199	20240924	152600	294273100	88700	88700	88700	88700	0
200	20240924	152500	294273100	88700	88700	88700	88700	0
201	20240924	152400	294273100	88700	88700	88700	88700	0
202	20240924	152300	294273100	88700	88700	88700	88700	0
203	20240924	152200	294273100	88700	88700	88700	88700	0
204	20240924	152100	294273100	88700	88700	88700	88700	0
205	20240924	152000	294273100	88700	88700	88700	88700	0
206	20240924	151900	294273100	88700	88700	88700	88500	20
207	20240924	151800	292502300	88600	88700	88700	88600	2
208	20240924	151700	292325000	88700	88700	88700	88700	1
209	20240924	151600	292236300	88600	88600	88600	88600	0
210	20240924	151500	292236300	88600	88600	88600	88600	50
211	20240924	151400	287806300	88600	88600	88600	88600	10
212	20240924	151300	286920300	88400	88400	88400	88400	0
213	20240924	151200	286920300	88400	88400	88400	88400	0
214	20240924	151100	286920300	88400	88400	88400	88400	1
215	20240924	151000	286831900	88500	88500	88500	88400	104
216	20240924	150900	277629100	88500	88500	88500	88500	0
217	20240924	150800	277629100	88500	88500	88500	88500	0
218	20240924	150700	277629100	88500	88600	88600	88500	34
219	20240924	150600	274617400	88500	88500	88500	88500	0
220	20240924	150500	274617400	88500	88500	88500	88500	0
221	20240924	150400	274617400	88500	88500	88500	88500	0
222	20240924	150300	274617400	88500	88500	88500	88500	0
223	20240924	150200	274617400	88500	88500	88500	88500	0
224	20240924	150100	274617400	88500	88500	88500	88500	0
225	20240924	150000	274617400	88500	88700	88700	88500	2
226	20240924	145900	274440200	88700	88700	88700	88700	0
227	20240924	145800	274440200	88700	88700	88700	88700	0
228	20240924	145700	274440200	88700	88700	88700	88700	3
229	20240924	145600	274174100	88500	88500	88500	88500	0
230	20240924	145500	274174100	88500	88700	88700	88500	23
231	20240924	145400	272135400	88700	88700	88700	88700	1
232	20240924	145300	272046700	88600	88600	88600	88600	0
233	20240924	145200	272046700	88600	88600	88600	88600	0
234	20240924	145100	272046700	88600	88600	88600	88600	0
235	20240924	145000	272046700	88600	88600	88600	88600	0
236	20240924	144900	272046700	88600	88600	88600	88600	0
237	20240924	144800	272046700	88600	88600	88600	88600	0
238	20240924	144700	272046700	88600	88600	88600	88600	35
239	20240924	144600	268945700	88800	88800	88800	88800	44
240	20240924	144500	265038500	88800	88800	88800	88800	0
241	20240924	144400	265038500	88800	88800	88800	88800	0
242	20240924	144300	265038500	88800	88800	88800	88800	0
243	20240924	144200	265038500	88800	88800	88800	88800	0
244	20240924	144100	265038500	88800	88800	88800	88800	0
245	20240924	144000	265038500	88800	88800	88800	88800	0
246	20240924	143900	265038500	88800	88800	88800	88800	55
247	20240924	143800	260154500	88600	88800	88800	88600	87
248	20240924	143700	252430800	88700	88700	88700	88700	0
249	20240924	143600	252430800	88700	88700	88700	88700	1
250	20240924	143500	252342100	88800	88800	88800	88800	0
251	20240924	143400	252342100	88800	88800	88800	88800	0
252	20240924	143300	252342100	88800	88800	88800	88800	0
253	20240924	143200	252342100	88800	88800	88800	88800	0
254	20240924	143100	252342100	88800	88800	88800	88800	0
255	20240924	143000	252342100	88800	88800	88800	88800	0
256	20240924	142900	252342100	88800	88800	88800	88800	0
257	20240924	142800	252342100	88800	88800	88800	88800	0
258	20240924	142700	252342100	88800	88800	88800	88800	0
259	20240924	142600	252342100	88800	88800	88800	88800	0
260	20240924	142500	252342100	88800	88800	88800	88800	0
261	20240924	142400	252342100	88800	88800	88800	88800	0
262	20240924	142300	252342100	88800	88800	88800	88800	0
263	20240924	142200	252342100	88800	88800	88800	88800	0
264	20240924	142100	252342100	88800	88800	88800	88800	0
265	20240924	142000	252342100	88800	88800	88800	88800	0
266	20240924	141900	252342100	88800	88800	88800	88800	1
267	20240924	141800	252253300	88800	88800	88800	88800	0
268	20240924	141700	252253300	88800	88800	88800	88800	5
269	20240924	141600	251809300	88700	88800	88800	88700	13
270	20240924	141500	250655000	88800	88800	88800	88800	0
271	20240924	141400	250655000	88800	88800	88800	88800	0
272	20240924	141300	250655000	88800	88800	88800	88800	0
273	20240924	141200	250655000	88800	88800	88800	88800	0
274	20240924	141100	250655000	88800	88800	88800	88800	0
275	20240924	141000	250655000	88800	88800	88800	88800	0
276	20240924	140900	250655000	88800	88700	88800	88700	60
277	20240924	140800	245332400	88700	88700	88700	88700	0
278	20240924	140700	245332400	88700	88700	88700	88700	0
279	20240924	140600	245332400	88700	88500	88700	88500	6
280	20240924	140500	244800400	88600	88600	88600	88600	0
281	20240924	140400	244800400	88600	88600	88600	88600	0
282	20240924	140300	244800400	88600	88600	88600	88600	0
283	20240924	140200	244800400	88600	88600	88600	88600	0
284	20240924	140100	244800400	88600	88600	88600	88600	0
285	20240924	140000	244800400	88600	88600	88600	88600	0
286	20240924	135900	244800400	88600	88600	88600	88600	0
287	20240924	135800	244800400	88600	88600	88600	88600	0
288	20240924	135700	244800400	88600	88600	88600	88600	1
289	20240924	135600	244711800	88700	88700	88700	88700	0
290	20240924	135500	244711800	88700	88700	88700	88700	0
291	20240924	135400	244711800	88700	88700	88700	88700	0
292	20240924	135300	244711800	88700	88700	88700	88700	0
293	20240924	135200	244711800	88700	88700	88700	88700	0
294	20240924	135100	244711800	88700	88700	88700	88700	0
295	20240924	135000	244711800	88700	88700	88700	88700	0
296	20240924	134900	244711800	88700	88700	88700	88700	0
297	20240924	134800	244711800	88700	88700	88700	88700	2
298	20240924	134700	244534400	88600	88600	88600	88600	0
299	20240924	134600	244534400	88600	88600	88600	88600	0
300	20240924	134500	244534400	88600	88600	88600	88600	0
301	20240924	134400	244534400	88600	88600	88600	88600	0
302	20240924	134300	244534400	88600	88600	88600	88600	1
303	20240924	134200	244445800	88600	88600	88600	88600	34
304	20240924	134100	241433400	88700	88700	88700	88700	0
305	20240924	134000	241433400	88700	88700	88700	88700	0
306	20240924	133900	241433400	88700	88700	88700	88700	0
307	20240924	133800	241433400	88700	88700	88700	88700	17
308	20240924	133700	239925500	88700	88700	88700	88700	0
309	20240924	133600	239925500	88700	88600	88700	88600	11
310	20240924	133500	238949900	88700	88700	88700	88700	0
311	20240924	133400	238949900	88700	88700	88700	88700	0
312	20240924	133300	238949900	88700	88700	88700	88700	2
313	20240924	133200	238772500	88600	88600	88600	88600	3
314	20240924	133100	238506700	88600	88600	88600	88600	0
315	20240924	133000	238506700	88600	88600	88600	88600	0
316	20240924	132900	238506700	88600	88600	88600	88600	3
317	20240924	132800	238240900	88500	88500	88500	88500	4
318	20240924	132700	237886900	88700	88700	88700	88700	0
319	20240924	132600	237886900	88700	88700	88700	88700	3
320	20240924	132500	237620800	88400	88400	88400	88400	0
321	20240924	132400	237620800	88400	88400	88400	88400	0
322	20240924	132300	237620800	88400	88700	88700	88400	2
323	20240924	132200	237443700	88700	88700	88700	88700	0
324	20240924	132100	237443700	88700	88700	88700	88700	3
325	20240924	132000	237177600	88700	88700	88700	88700	0
326	20240924	131900	237177600	88700	88700	88700	88700	0
327	20240924	131800	237177600	88700	88700	88700	88700	0
328	20240924	131700	237177600	88700	88700	88700	88700	3
329	20240924	131600	236911500	88400	88400	88400	88400	4
330	20240924	131500	236557900	88400	88400	88400	88400	0
331	20240924	131400	236557900	88400	88400	88400	88400	117
332	20240924	131300	226215100	88400	88400	88400	88400	0
333	20240924	131200	226215100	88400	88400	88400	88400	0
334	20240924	131100	226215100	88400	88400	88400	88400	0
335	20240924	131000	226215100	88400	88600	88600	88400	115
336	20240924	130900	216039500	88600	88600	88600	88600	0
337	20240924	130800	216039500	88600	88600	88600	88600	1
338	20240924	130700	215950900	88600	88600	88600	88600	7
339	20240924	130600	215330700	88600	88600	88600	88600	1
340	20240924	130500	215242100	88600	88600	88600	88600	0
341	20240924	130400	215242100	88600	88600	88600	88600	0
342	20240924	130300	215242100	88600	88600	88600	88600	0
343	20240924	130200	215242100	88600	88600	88600	88600	0
344	20240924	130100	215242100	88600	88600	88600	88600	0
345	20240924	130000	215242100	88600	88600	88600	88600	0
346	20240924	125900	215242100	88600	88600	88600	88600	0
347	20240924	125800	215242100	88600	88600	88600	88600	0
348	20240924	125700	215242100	88600	88600	88600	88600	0
349	20240924	125600	215242100	88600	88600	88600	88600	0
350	20240924	125500	215242100	88600	88600	88600	88600	0
351	20240924	125400	215242100	88600	88700	88700	88600	5
352	20240924	125300	214798700	88500	88500	88500	88500	0
353	20240924	125200	214798700	88500	88500	88500	88500	0
354	20240924	125100	214798700	88500	88500	88500	88500	0
355	20240924	125000	214798700	88500	88500	88500	88500	0
356	20240924	124900	214798700	88500	88500	88500	88500	1
357	20240924	124800	214710200	88500	88500	88500	88500	0
358	20240924	124700	214710200	88500	88500	88500	88500	0
359	20240924	124600	214710200	88500	88500	88500	88500	0
360	20240924	124500	214710200	88500	88700	88700	88500	12
361	20240924	124400	213646700	88700	88700	88700	88700	0
362	20240924	124300	213646700	88700	88700	88700	88700	0
363	20240924	124200	213646700	88700	88700	88700	88700	1
364	20240924	124100	213558000	88500	88500	88500	88500	18
365	20240924	124000	211965000	88500	88500	88500	88500	23
366	20240924	123900	209929500	88500	88500	88500	88500	3
367	20240924	123800	209664000	88600	88600	88600	88600	1
368	20240924	123700	209575400	88600	88600	88600	88600	0
369	20240924	123600	209575400	88600	88600	88600	88600	0
370	20240924	123500	209575400	88600	88600	88600	88600	0
371	20240924	123400	209575400	88600	88600	88600	88600	0
372	20240924	123300	209575400	88600	88600	88600	88600	0
373	20240924	123200	209575400	88600	88600	88600	88600	1
374	20240924	123100	209486800	88600	88600	88600	88600	12
375	20240924	123000	208423600	88600	88600	88600	88600	10
376	20240924	122900	207537600	88500	88500	88500	88500	0
377	20240924	122800	207537600	88500	88500	88500	88500	0
378	20240924	122700	207537600	88500	88500	88500	88500	0
379	20240924	122600	207537600	88500	88500	88500	88500	0
380	20240924	122500	207537600	88500	88500	88500	88500	0
381	20240924	122400	207537600	88500	88500	88500	88500	0
382	20240924	122300	207537600	88500	88500	88500	88500	0
383	20240924	122200	207537600	88500	88500	88500	88500	0
384	20240924	122100	207537600	88500	88500	88500	88500	0
385	20240924	122000	207537600	88500	88500	88500	88500	0
386	20240924	121900	207537600	88500	88500	88500	88500	0
387	20240924	121800	207537600	88500	88500	88500	88500	0
388	20240924	121700	207537600	88500	88500	88500	88500	0
389	20240924	121600	207537600	88500	88500	88500	88500	0
390	20240924	121500	207537600	88500	88500	88500	88500	0
391	20240924	121400	207537600	88500	88500	88500	88500	35
392	20240924	121300	204440100	88500	88500	88500	88500	1
393	20240924	121200	204351600	88500	88500	88500	88500	0
394	20240924	121100	204351600	88500	88500	88500	88500	0
395	20240924	121000	204351600	88500	88500	88500	88500	0
396	20240924	120900	204351600	88500	88500	88500	88500	0
397	20240924	120800	204351600	88500	88500	88500	88500	174
398	20240924	120700	188952600	88400	88400	88400	88400	0
399	20240924	120600	188952600	88400	88400	88400	88400	1
400	20240924	120500	188864200	88400	88400	88400	88400	0
401	20240924	120400	188864200	88400	88500	88500	88400	67
402	20240924	120300	182935300	88500	88500	88500	88500	0
403	20240924	120200	182935300	88500	88500	88500	88500	0
404	20240924	120100	182935300	88500	88500	88500	88500	0
405	20240924	120000	182935300	88500	88500	88500	88500	0
406	20240924	115900	182935300	88500	88500	88500	88500	25
407	20240924	115800	180722800	88500	88600	88600	88500	76
408	20240924	115700	173996700	88500	88500	88500	88500	0
409	20240924	115600	173996700	88500	88500	88500	88500	0
410	20240924	115500	173996700	88500	88500	88500	88500	19
411	20240924	115400	172315200	88500	88500	88500	88500	0
412	20240924	115300	172315200	88500	88500	88500	88500	0
413	20240924	115200	172315200	88500	88500	88500	88500	0
414	20240924	115100	172315200	88500	88500	88500	88500	0
415	20240924	115000	172315200	88500	88500	88500	88500	0
416	20240924	114900	172315200	88500	88500	88500	88500	0
417	20240924	114800	172315200	88500	88500	88500	88500	34
418	20240924	114700	169306200	88500	88500	88500	88500	56
419	20240924	114600	164350200	88500	88500	88500	88500	36
420	20240924	114500	161164200	88500	88500	88500	88500	0
421	20240924	114400	161164200	88500	88500	88500	88500	2
422	20240924	114300	160987200	88400	88400	88400	88400	0
423	20240924	114200	160987200	88400	88400	88400	88400	0
424	20240924	114100	160987200	88400	88400	88400	88400	0
425	20240924	114000	160987200	88400	88400	88400	88400	0
426	20240924	113900	160987200	88400	88400	88400	88400	20
427	20240924	113800	159219200	88400	88400	88400	88400	0
428	20240924	113700	159219200	88400	88400	88400	88400	0
429	20240924	113600	159219200	88400	88400	88400	88400	11
430	20240924	113500	158246800	88300	88400	88400	88300	237
431	20240924	113400	137299900	88500	88500	88500	88500	0
432	20240924	113300	137299900	88500	88500	88500	88500	1
433	20240924	113200	137211400	88500	88500	88500	88500	0
434	20240924	113100	137211400	88500	88500	88500	88500	0
435	20240924	113000	137211400	88500	88500	88500	88500	0
436	20240924	112900	137211400	88500	88400	88500	88400	38
437	20240924	112800	133848800	88500	88500	88500	88500	89
438	20240924	112700	125972300	88500	88500	88500	88500	0
439	20240924	112600	125972300	88500	88500	88500	88500	10
440	20240924	112500	125087300	88500	88500	88500	88500	3
441	20240924	112400	124821800	88500	88500	88500	88500	10
442	20240924	112300	123936800	88500	88500	88500	88500	0
443	20240924	112200	123936800	88500	88500	88500	88500	1
444	20240924	112100	123848300	88500	88500	88500	88500	0
445	20240924	112000	123848300	88500	88500	88500	88500	0
446	20240924	111900	123848300	88500	88500	88500	88500	0
447	20240924	111800	123848300	88500	88500	88500	88500	36
448	20240924	111700	120662300	88500	88500	88500	88500	0
449	20240924	111600	120662300	88500	88500	88500	88500	0
450	20240924	111500	120662300	88500	88500	88500	88500	0
451	20240924	111400	120662300	88500	88500	88500	88500	1
452	20240924	111300	120573800	88400	88400	88400	88400	0
453	20240924	111200	120573800	88400	88400	88400	88400	0
454	20240924	111100	120573800	88400	88400	88400	88400	0
455	20240924	111000	120573800	88400	88400	88400	88400	0
456	20240924	110900	120573800	88400	88400	88400	88400	0
457	20240924	110800	120573800	88400	88400	88400	88400	0
458	20240924	110700	120573800	88400	88400	88400	88400	1
459	20240924	110600	120485400	88400	88400	88400	88400	0
460	20240924	110500	120485400	88400	88400	88400	88400	0
461	20240924	110400	120485400	88400	88400	88400	88400	0
462	20240924	110300	120485400	88400	88400	88400	88400	63
463	20240924	110200	114916200	88400	88400	88400	88400	1
464	20240924	110100	114827800	88400	88400	88400	88400	1
465	20240924	110000	114739400	88400	88400	88400	88400	5
466	20240924	105900	114297400	88400	88400	88400	88400	45
467	20240924	105800	110319400	88400	88400	88400	88300	12
468	20240924	105700	109259000	88400	88400	88400	88400	59
469	20240924	105600	104043400	88400	88400	88400	88400	0
470	20240924	105500	104043400	88400	88400	88400	88400	0
471	20240924	105400	104043400	88400	88400	88400	88400	4
472	20240924	105300	103689800	88500	88500	88500	88500	0
473	20240924	105200	103689800	88500	88500	88500	88500	0
474	20240924	105100	103689800	88500	88500	88500	88500	8
475	20240924	105000	102981800	88400	88500	88500	88400	177
476	20240924	104900	87318400	88500	88500	88500	88500	8
477	20240924	104800	86610400	88600	88600	88600	88600	3
478	20240924	104700	86344600	88600	88600	88600	88600	5
479	20240924	104600	85901600	88700	88700	88700	88700	0
480	20240924	104500	85901600	88700	88700	88700	88700	0
481	20240924	104400	85901600	88700	88700	88700	88700	0
482	20240924	104300	85901600	88700	88700	88700	88700	4
483	20240924	104200	85546800	88800	88800	88800	88800	0
484	20240924	104100	85546800	88800	88800	88800	88800	0
485	20240924	104000	85546800	88800	88800	88800	88800	0
486	20240924	103900	85546800	88800	88800	88800	88800	0
487	20240924	103800	85546800	88800	88800	88800	88800	10
488	20240924	103700	84658800	88500	88500	88500	88500	0
489	20240924	103600	84658800	88500	88500	88500	88500	0
490	20240924	103500	84658800	88500	88500	88500	88500	7
491	20240924	103400	84039300	88500	88500	88500	88500	0
492	20240924	103300	84039300	88500	88500	88500	88500	50
493	20240924	103200	79614300	88800	88800	88800	88800	0
494	20240924	103100	79614300	88800	88800	88800	88800	0
495	20240924	103000	79614300	88800	88800	88800	88800	1
496	20240924	102900	79525500	88800	88800	88800	88800	0
497	20240924	102800	79525500	88800	88800	88800	88800	0
498	20240924	102700	79525500	88800	88800	88800	88800	1
499	20240924	102600	79436700	88900	88900	88900	88900	0
500	20240924	102500	79436700	88900	88900	88900	88900	0
501	20240924	102400	79436700	88900	88900	88900	88900	0
502	20240924	102300	79436700	88900	88900	88900	88900	0
503	20240924	102200	79436700	88900	88900	88900	88900	0
504	20240924	102100	79436700	88900	88900	88900	88900	0
505	20240924	102000	79436700	88900	88900	88900	88900	0
506	20240924	101900	79436700	88900	88900	88900	88900	1
507	20240924	101800	79347800	88900	88900	88900	88900	10
508	20240924	101700	78458800	88900	88900	88900	88900	0
509	20240924	101600	78458800	88900	88700	88900	88700	40
510	20240924	101500	74908000	88700	88700	88700	88700	1
511	20240924	101400	74819300	88600	88600	88600	88600	15
512	20240924	101300	73490300	88600	88600	88600	88400	189
513	20240924	101200	56746700	88500	88500	88500	88500	2
514	20240924	101100	56569700	88500	88500	88500	88500	0
515	20240924	101000	56569700	88500	88500	88500	88500	10
516	20240924	100900	55684700	88600	88600	88600	88600	0
517	20240924	100800	55684700	88600	88600	88600	88600	0
518	20240924	100700	55684700	88600	88600	88600	88600	0
519	20240924	100600	55684700	88600	88600	88600	88600	0
520	20240924	100500	55684700	88600	88600	88600	88400	27
521	20240924	100400	53292900	88600	88600	88600	88600	0
522	20240924	100300	53292900	88600	88600	88600	88600	0
523	20240924	100200	53292900	88600	88600	88600	88600	0
524	20240924	100100	53292900	88600	88600	88600	88600	0
525	20240924	100000	53292900	88600	88600	88600	88600	1
526	20240924	095900	53204300	88400	88400	88400	88400	32
527	20240924	095800	50375500	88400	88400	88400	88400	2
528	20240924	095700	50198700	88400	88400	88400	88400	9
529	20240924	095600	49403100	88300	88300	88300	88300	0
530	20240924	095500	49403100	88300	88300	88300	88300	3
531	20240924	095400	49138200	88500	88500	88500	88500	0
532	20240924	095300	49138200	88500	88500	88500	88500	0
533	20240924	095200	49138200	88500	88500	88500	88500	0
534	20240924	095100	49138200	88500	88500	88500	88500	0
535	20240924	095000	49138200	88500	88500	88500	88500	1
536	20240924	094900	49049700	88300	88300	88300	88300	0
537	20240924	094800	49049700	88300	88300	88300	88300	0
538	20240924	094700	49049700	88300	88300	88300	88300	1
539	20240924	094600	48961400	88200	88400	88400	88200	127
540	20240924	094500	37749800	88500	88500	88500	88500	0
541	20240924	094400	37749800	88500	88500	88500	88500	1
542	20240924	094300	37661300	88500	88500	88500	88500	0
543	20240924	094200	37661300	88500	88500	88500	88500	1
544	20240924	094100	37572800	88500	88500	88500	88500	2
545	20240924	094000	37395800	88500	88500	88500	88500	2
546	20240924	093900	37218800	88500	88500	88500	88500	0
547	20240924	093800	37218800	88500	88500	88500	88500	0
548	20240924	093700	37218800	88500	88500	88500	88500	0
549	20240924	093600	37218800	88500	88500	88600	88500	108
550	20240924	093500	27660500	88500	88500	88500	88500	21
551	20240924	093400	25802000	88500	88600	88600	88500	6
552	20240924	093300	25270600	88400	88400	88400	88400	0
553	20240924	093200	25270600	88400	88400	88400	88400	0
554	20240924	093100	25270600	88400	88400	88400	88400	0
555	20240924	093000	25270600	88400	88400	88400	88400	34
556	20240924	092900	22265000	88400	88400	88400	88400	0
557	20240924	092800	22265000	88400	88400	88400	88400	0
558	20240924	092700	22265000	88400	88400	88400	88400	0
559	20240924	092600	22265000	88400	88500	88500	88400	59
560	20240924	092500	17044300	88600	88600	88600	88600	1
561	20240924	092400	16955700	88500	88500	88500	88500	0
562	20240924	092300	16955700	88500	88600	88600	88500	2
563	20240924	092200	16778600	88600	88600	88600	88600	0
564	20240924	092100	16778600	88600	88600	88600	88600	10
565	20240924	092000	15892600	88500	88500	88500	88500	1
566	20240924	091900	15804100	88600	88600	88600	88600	0
567	20240924	091800	15804100	88600	88600	88600	88600	15
568	20240924	091700	14475100	88600	88600	88600	88600	0
569	20240924	091600	14475100	88600	88600	88600	88600	0
570	20240924	091500	14475100	88600	88600	88600	88600	0
571	20240924	091400	14475100	88600	88600	88600	88600	0
572	20240924	091300	14475100	88600	88900	88900	88600	83
573	20240924	091200	7105200	88900	88900	88900	88900	11
574	20240924	091100	6127300	88900	88900	88900	88900	3
575	20240924	091000	5860600	88900	88900	88900	88900	1
576	20240924	090900	5771700	88900	88900	88900	88900	1
577	20240924	090800	5682800	88800	88800	88900	88800	23
578	20240924	090700	3640000	88800	88900	88900	88800	7
579	20240924	090600	3018200	88900	88900	88900	88900	1
580	20240924	090500	2929300	88500	88900	88900	88500	5
581	20240924	090400	2486400	88900	88900	88900	88900	12
582	20240924	090300	1419600	88600	88600	88600	88600	6
583	20240924	090200	888000	88400	88400	88400	88400	2
584	20240924	090100	711200	88900	88900	88900	88900	0
585	20240924	090000	711200	88900	88900	88900	88900	8