KissMeData/005610/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184500	221381200	52600	52600	52600	52600	230
3	20240903	184400	221381200	52600	52600	52600	52600	0
4	20240903	184300	221381200	52600	52600	52600	52600	0
5	20240903	184200	221381200	52600	52600	52600	52600	0
6	20240903	184100	221381200	52600	52600	52600	52600	0
7	20240903	184000	221381200	52600	52600	52600	52600	0
8	20240903	183900	221381200	52600	52600	52600	52600	0
9	20240903	183800	221381200	52600	52600	52600	52600	0
10	20240903	183700	221381200	52600	52600	52600	52600	0
11	20240903	183600	221381200	52600	52600	52600	52600	0
12	20240903	183500	221381200	52600	52600	52600	52600	0
13	20240903	183400	221381200	52600	52600	52600	52600	0
14	20240903	183300	221381200	52600	52600	52600	52600	0
15	20240903	183200	221381200	52600	52600	52600	52600	0
16	20240903	183100	221381200	52600	52600	52600	52600	0
17	20240903	183000	221381200	52600	52600	52600	52600	0
18	20240903	182900	221381200	52600	52600	52600	52600	0
19	20240903	182800	221381200	52600	52600	52600	52600	0
20	20240903	182700	221381200	52600	52600	52600	52600	0
21	20240903	182600	221381200	52600	52600	52600	52600	0
22	20240903	182500	221381200	52600	52600	52600	52600	0
23	20240903	182400	221381200	52600	52600	52600	52600	0
24	20240903	182300	221381200	52600	52600	52600	52600	0
25	20240903	182200	221381200	52600	52600	52600	52600	0
26	20240903	182100	221381200	52600	52600	52600	52600	0
27	20240903	182000	221381200	52600	52600	52600	52600	0
28	20240903	181900	221381200	52600	52600	52600	52600	0
29	20240903	181800	221381200	52600	52600	52600	52600	0
30	20240903	181700	221381200	52600	52600	52600	52600	0
31	20240903	181600	221381200	52600	52600	52600	52600	0
32	20240903	181500	221381200	52600	52600	52600	52600	230
33	20240903	181400	221381200	52600	52600	52600	52600	0
34	20240903	181300	221381200	52600	52600	52600	52600	0
35	20240903	181200	221381200	52600	52600	52600	52600	0
36	20240903	181100	221381200	52600	52600	52600	52600	0
37	20240903	181000	221381200	52600	52600	52600	52600	0
38	20240903	180900	221381200	52600	52600	52600	52600	0
39	20240903	180800	221381200	52600	52600	52600	52600	0
40	20240903	180700	221381200	52600	52600	52600	52600	0
41	20240903	180600	221381200	52600	52600	52600	52600	0
42	20240903	180500	221381200	52600	52600	52600	52600	0
43	20240903	180400	221381200	52600	52600	52600	52600	0
44	20240903	180300	221381200	52600	52600	52600	52600	0
45	20240903	180200	221381200	52600	52600	52600	52600	0
46	20240903	180100	221381200	52600	52600	52600	52600	0
47	20240903	180000	221381200	52600	52600	52600	52600	0
48	20240903	175900	221381200	52600	52600	52600	52600	0
49	20240903	175800	221381200	52600	52600	52600	52600	0
50	20240903	175700	221381200	52600	52600	52600	52600	0
51	20240903	175600	221381200	52600	52600	52600	52600	0
52	20240903	175500	221381200	52600	52600	52600	52600	0
53	20240903	175400	221381200	52600	52600	52600	52600	0
54	20240903	175300	221381200	52600	52600	52600	52600	0
55	20240903	175200	221381200	52600	52600	52600	52600	0
56	20240903	175100	221381200	52600	52600	52600	52600	0
57	20240903	175000	221381200	52600	52600	52600	52600	0
58	20240903	174900	221381200	52600	52600	52600	52600	0
59	20240903	174800	221381200	52600	52600	52600	52600	0
60	20240903	174700	221381200	52600	52600	52600	52600	0
61	20240903	174600	221381200	52600	52600	52600	52600	0
62	20240903	174500	221381200	52600	52600	52600	52600	230
63	20240903	174400	221381200	52600	52600	52600	52600	0
64	20240903	174300	221381200	52600	52600	52600	52600	0
65	20240903	174200	221381200	52600	52600	52600	52600	0
66	20240903	174100	221381200	52600	52600	52600	52600	0
67	20240903	174000	221381200	52600	52600	52600	52600	0
68	20240903	173900	221381200	52600	52600	52600	52600	0
69	20240903	173800	221381200	52600	52600	52600	52600	0
70	20240903	173700	221381200	52600	52600	52600	52600	0
71	20240903	173600	221381200	52600	52600	52600	52600	0
72	20240903	173500	221381200	52600	52600	52600	52600	0
73	20240903	173400	221381200	52600	52600	52600	52600	0
74	20240903	173300	221381200	52600	52600	52600	52600	0
75	20240903	173200	221381200	52600	52600	52600	52600	0
76	20240903	173100	221381200	52600	52600	52600	52600	0
77	20240903	173000	221381200	52600	52600	52600	52600	0
78	20240903	172900	221381200	52600	52600	52600	52600	0
79	20240903	172800	221381200	52600	52600	52600	52600	0
80	20240903	172700	221381200	52600	52600	52600	52600	0
81	20240903	172600	221381200	52600	52600	52600	52600	0
82	20240903	172500	221381200	52600	52600	52600	52600	0
83	20240903	172400	221381200	52600	52600	52600	52600	0
84	20240903	172300	221381200	52600	52600	52600	52600	0
85	20240903	172200	221381200	52600	52600	52600	52600	0
86	20240903	172100	221381200	52600	52600	52600	52600	0
87	20240903	172000	221381200	52600	52600	52600	52600	0
88	20240903	171900	221381200	52600	52600	52600	52600	0
89	20240903	171800	221381200	52600	52600	52600	52600	0
90	20240903	171700	221381200	52600	52600	52600	52600	0
91	20240903	171600	221381200	52600	52600	52600	52600	0
92	20240903	171500	221381200	52600	52600	52600	52600	230
93	20240903	171400	221381200	52600	52600	52600	52600	0
94	20240903	171300	221381200	52600	52600	52600	52600	0
95	20240903	171200	221381200	52600	52600	52600	52600	0
96	20240903	171100	221381200	52600	52600	52600	52600	0
97	20240903	171000	221381200	52600	52600	52600	52600	0
98	20240903	170900	221381200	52600	52600	52600	52600	0
99	20240903	170800	221381200	52600	52600	52600	52600	0
100	20240903	170700	221381200	52600	52600	52600	52600	0
101	20240903	170600	221381200	52600	52600	52600	52600	0
102	20240903	170500	221381200	52600	52600	52600	52600	0
103	20240903	170400	221381200	52600	52600	52600	52600	0
104	20240903	170300	221381200	52600	52600	52600	52600	0
105	20240903	170200	221381200	52600	52600	52600	52600	0
106	20240903	170100	221381200	52600	52600	52600	52600	0
107	20240903	170000	221381200	52600	52600	52600	52600	0
108	20240903	165900	221381200	52600	52600	52600	52600	0
109	20240903	165800	221381200	52600	52600	52600	52600	0
110	20240903	165700	221381200	52600	52600	52600	52600	0
111	20240903	165600	221381200	52600	52600	52600	52600	0
112	20240903	165500	221381200	52600	52600	52600	52600	0
113	20240903	165400	221381200	52600	52600	52600	52600	0
114	20240903	165300	221381200	52600	52600	52600	52600	0
115	20240903	165200	221381200	52600	52600	52600	52600	0
116	20240903	165100	221381200	52600	52600	52600	52600	0
117	20240903	165000	221381200	52600	52600	52600	52600	0
118	20240903	164900	221381200	52600	52600	52600	52600	0
119	20240903	164800	221381200	52600	52600	52600	52600	0
120	20240903	164700	221381200	52600	52600	52600	52600	0
121	20240903	164600	221381200	52600	52600	52600	52600	0
122	20240903	164500	221381200	52600	52600	52600	52600	230
123	20240903	164400	221381200	52600	52600	52600	52600	0
124	20240903	164300	221381200	52600	52600	52600	52600	0
125	20240903	164200	221381200	52600	52600	52600	52600	0
126	20240903	164100	221381200	52600	52600	52600	52600	0
127	20240903	164000	221381200	52600	52600	52600	52600	0
128	20240903	163900	221381200	52600	52600	52600	52600	0
129	20240903	163800	221381200	52600	52600	52600	52600	0
130	20240903	163700	221381200	52600	52600	52600	52600	0
131	20240903	163600	221381200	52600	52600	52600	52600	0
132	20240903	163500	221381200	52600	52600	52600	52600	0
133	20240903	163400	221381200	52600	52600	52600	52600	0
134	20240903	163300	221381200	52600	52600	52600	52600	0
135	20240903	163200	221381200	52600	52600	52600	52600	0
136	20240903	163100	221381200	52600	52600	52600	52600	0
137	20240903	163000	221381200	52600	52600	52600	52600	0
138	20240903	162900	221381200	52600	52600	52600	52600	0
139	20240903	162800	221381200	52600	52600	52600	52600	0
140	20240903	162700	221381200	52600	52600	52600	52600	0
141	20240903	162600	221381200	52600	52600	52600	52600	0
142	20240903	162500	221381200	52600	52600	52600	52600	0
143	20240903	162400	221381200	52600	52600	52600	52600	0
144	20240903	162300	221381200	52600	52600	52600	52600	0
145	20240903	162200	221381200	52600	52600	52600	52600	0
146	20240903	162100	221381200	52600	52600	52600	52600	0
147	20240903	162000	221381200	52600	52600	52600	52600	0
148	20240903	161900	221381200	52600	52600	52600	52600	0
149	20240903	161800	221381200	52600	52600	52600	52600	0
150	20240903	161700	221381200	52600	52600	52600	52600	0
151	20240903	161600	221381200	52600	52600	52600	52600	0
152	20240903	161500	221381200	52600	52600	52600	52600	230
153	20240903	161400	221381200	52600	52600	52600	52600	0
154	20240903	161300	221381200	52600	52600	52600	52600	0
155	20240903	161200	221381200	52600	52600	52600	52600	0
156	20240903	161100	221381200	52600	52600	52600	52600	0
157	20240903	161000	221381200	52600	52600	52600	52600	0
158	20240903	160900	221381200	52600	52600	52600	52600	0
159	20240903	160800	221381200	52600	52600	52600	52600	0
160	20240903	160700	221381200	52600	52600	52600	52600	0
161	20240903	160600	221381200	52600	52600	52600	52600	0
162	20240903	160500	221381200	52600	52600	52600	52600	0
163	20240903	160400	221381200	52600	52600	52600	52600	0
164	20240903	160300	221381200	52600	52600	52600	52600	0
165	20240903	160200	221381200	52600	52600	52600	52600	0
166	20240903	160100	221381200	52600	52600	52600	52600	0
167	20240903	160000	221381200	52600	52600	52600	52600	0
168	20240903	155900	221381200	52600	52600	52600	52600	0
169	20240903	155800	221381200	52600	52600	52600	52600	0
170	20240903	155700	221381200	52600	52600	52600	52600	0
171	20240903	155600	221381200	52600	52600	52600	52600	0
172	20240903	155500	221381200	52600	52600	52600	52600	0
173	20240903	155400	221381200	52600	52600	52600	52600	0
174	20240903	155300	221381200	52600	52600	52600	52600	0
175	20240903	155200	221381200	52600	52600	52600	52600	0
176	20240903	155100	221381200	52600	52600	52600	52600	0
177	20240903	155000	221381200	52600	52600	52600	52600	0
178	20240903	154900	221381200	52600	52600	52600	52600	0
179	20240903	154800	221381200	52600	52600	52600	52600	0
180	20240903	154700	221381200	52600	52600	52600	52600	0
181	20240903	154600	221381200	52600	52600	52600	52600	0
182	20240903	154500	221381200	52600	52600	52600	52600	230
183	20240903	154400	221381200	52600	52600	52600	52600	0
184	20240903	154300	221381200	52600	52600	52600	52600	0
185	20240903	154200	221381200	52600	52600	52600	52600	0
186	20240903	154100	221381200	52600	52600	52600	52600	0
187	20240903	154000	221381200	52600	52600	52600	52600	0
188	20240903	153900	221381200	52600	52600	52600	52600	0
189	20240903	153800	221381200	52600	52600	52600	52600	0
190	20240903	153700	221381200	52600	52600	52600	52600	0
191	20240903	153600	221381200	52600	52600	52600	52600	0
192	20240903	153500	221381200	52600	52600	52600	52600	0
193	20240903	153400	221381200	52600	52600	52600	52600	0
194	20240903	153300	221381200	52600	52600	52600	52600	0
195	20240903	153200	221381200	52600	52600	52600	52600	0
196	20240903	153100	221381200	52600	52600	52600	52600	0
197	20240903	153000	221381200	52600	52600	52600	52600	230
198	20240903	152900	209283200	52600	52600	52600	52600	0
199	20240903	152800	209283200	52600	52600	52600	52600	0
200	20240903	152700	209283200	52600	52600	52600	52600	0
201	20240903	152600	209283200	52600	52600	52600	52600	0
202	20240903	152500	209283200	52600	52600	52600	52600	0
203	20240903	152400	209283200	52600	52600	52600	52600	0
204	20240903	152300	209283200	52600	52600	52600	52600	0
205	20240903	152200	209283200	52600	52600	52600	52600	0
206	20240903	152100	209283200	52600	52600	52600	52600	0
207	20240903	152000	209283200	52600	52600	52600	52600	0
208	20240903	151900	209283200	52600	52600	52600	52600	0
209	20240903	151800	209283200	52600	52600	52600	52600	0
210	20240903	151700	209283200	52600	52600	52600	52600	0
211	20240903	151600	209283200	52600	52600	52600	52600	0
212	20240903	151500	209283200	52600	52900	52900	52600	1077
213	20240903	151400	152583800	53000	53000	53000	53000	1
214	20240903	151300	152530800	52900	52900	52900	52900	0
215	20240903	151200	152530800	52900	52900	52900	52900	4
216	20240903	151100	152319200	52900	52900	52900	52900	0
217	20240903	151000	152319200	52900	52900	52900	52900	23
218	20240903	150900	151102500	52900	52900	52900	52900	1
219	20240903	150800	151049600	52900	52900	52900	52900	4
220	20240903	150700	150838000	53000	53000	53000	53000	8
221	20240903	150600	150414000	53000	53000	53000	53000	0
222	20240903	150500	150414000	53000	53000	53000	53000	1
223	20240903	150400	150361000	53000	53000	53000	53000	8
224	20240903	150300	149937000	53000	53000	53000	53000	0
225	20240903	150200	149937000	53000	53000	53000	53000	0
226	20240903	150100	149937000	53000	53000	53000	53000	0
227	20240903	150000	149937000	53000	53000	53000	53000	16
228	20240903	145900	149089000	53000	53000	53000	53000	0
229	20240903	145800	149089000	53000	53000	53000	53000	0
230	20240903	145700	149089000	53000	53000	53000	53000	0
231	20240903	145600	149089000	53000	53000	53000	53000	0
232	20240903	145500	149089000	53000	53000	53000	53000	0
233	20240903	145400	149089000	53000	53000	53000	53000	0
234	20240903	145300	149089000	53000	53000	53000	53000	0
235	20240903	145200	149089000	53000	53000	53000	53000	0
236	20240903	145100	149089000	53000	53000	53000	53000	0
237	20240903	145000	149089000	53000	53000	53000	53000	0
238	20240903	144900	149089000	53000	53000	53000	53000	1
239	20240903	144800	149036000	52900	52900	52900	52900	0
240	20240903	144700	149036000	52900	52900	52900	52900	0
241	20240903	144600	149036000	52900	52900	52900	52900	4
242	20240903	144500	148824400	52900	52900	52900	52900	10
243	20240903	144400	148295400	52900	52900	52900	52900	0
244	20240903	144300	148295400	52900	52900	52900	52900	3
245	20240903	144200	148136700	52900	52900	52900	52900	0
246	20240903	144100	148136700	52900	52900	52900	52900	0
247	20240903	144000	148136700	52900	52900	52900	52900	0
248	20240903	143900	148136700	52900	52900	52900	52900	5
249	20240903	143800	147872200	52800	52800	52800	52800	0
250	20240903	143700	147872200	52800	52800	52800	52800	0
251	20240903	143600	147872200	52800	52800	52800	52800	5
252	20240903	143500	147608200	52800	52800	52800	52800	20
253	20240903	143400	146552200	52800	52800	52800	52800	0
254	20240903	143300	146552200	52800	52800	52800	52800	0
255	20240903	143200	146552200	52800	52800	52800	52800	0
256	20240903	143100	146552200	52800	52800	52800	52800	0
257	20240903	143000	146552200	52800	52800	52800	52800	0
258	20240903	142900	146552200	52800	52800	52800	52800	0
259	20240903	142800	146552200	52800	52800	52800	52800	0
260	20240903	142700	146552200	52800	52800	52800	52800	0
261	20240903	142600	146552200	52800	52900	52900	52800	6
262	20240903	142500	146235000	52900	52900	52900	52900	0
263	20240903	142400	146235000	52900	52900	52900	52900	0
264	20240903	142300	146235000	52900	52900	52900	52900	0
265	20240903	142200	146235000	52900	52900	52900	52900	0
266	20240903	142100	146235000	52900	52900	52900	52900	0
267	20240903	142000	146235000	52900	52900	52900	52900	0
268	20240903	141900	146235000	52900	52900	52900	52900	3
269	20240903	141800	146076300	52900	52900	52900	52900	0
270	20240903	141700	146076300	52900	52900	52900	52900	80
271	20240903	141600	141844300	52900	52900	52900	52900	6
272	20240903	141500	141526900	52900	52900	52900	52900	0
273	20240903	141400	141526900	52900	52900	52900	52900	0
274	20240903	141300	141526900	52900	52900	52900	52900	10
275	20240903	141200	140997900	52900	52900	52900	52900	15
276	20240903	141100	140204400	52900	52900	52900	52900	0
277	20240903	141000	140204400	52900	52900	52900	52900	1
278	20240903	140900	140151500	53000	53000	53000	53000	0
279	20240903	140800	140151500	53000	53000	53000	53000	0
280	20240903	140700	140151500	53000	53000	53000	53000	0
281	20240903	140600	140151500	53000	53000	53000	53000	1
282	20240903	140500	140098500	53000	53000	53000	53000	0
283	20240903	140400	140098500	53000	53000	53000	53000	0
284	20240903	140300	140098500	53000	53000	53000	53000	0
285	20240903	140200	140098500	53000	53000	53000	53000	0
286	20240903	140100	140098500	53000	53000	53000	53000	0
287	20240903	140000	140098500	53000	53000	53000	53000	0
288	20240903	135900	140098500	53000	53000	53000	53000	0
289	20240903	135800	140098500	53000	53000	53000	53000	101
290	20240903	135700	134745500	53000	53000	53000	53000	0
291	20240903	135600	134745500	53000	53000	53000	53000	0
292	20240903	135500	134745500	53000	53000	53000	53000	0
293	20240903	135400	134745500	53000	53000	53000	53000	10
294	20240903	135300	134215500	53000	53000	53000	53000	25
295	20240903	135200	132890500	53000	52900	53000	52900	119
296	20240903	135100	126587400	52800	52800	52800	52800	2
297	20240903	135000	126481800	52800	52800	52800	52800	0
298	20240903	134900	126481800	52800	52800	52800	52800	0
299	20240903	134800	126481800	52800	52800	52800	52800	0
300	20240903	134700	126481800	52800	52800	52800	52800	0
301	20240903	134600	126481800	52800	52800	52800	52800	0
302	20240903	134500	126481800	52800	52800	52800	52800	0
303	20240903	134400	126481800	52800	52800	52800	52800	0
304	20240903	134300	126481800	52800	52800	52800	52800	0
305	20240903	134200	126481800	52800	52800	52800	52800	0
306	20240903	134100	126481800	52800	52800	52800	52800	1
307	20240903	134000	126429000	52900	52900	52900	52900	0
308	20240903	133900	126429000	52900	52900	52900	52900	20
309	20240903	133800	125371000	53000	53000	53000	53000	0
310	20240903	133700	125371000	53000	53000	53000	53000	0
311	20240903	133600	125371000	53000	53000	53000	53000	0
312	20240903	133500	125371000	53000	53000	53000	53000	0
313	20240903	133400	125371000	53000	53000	53000	53000	0
314	20240903	133300	125371000	53000	53000	53000	53000	0
315	20240903	133200	125371000	53000	53000	53000	53000	0
316	20240903	133100	125371000	53000	52900	53000	52900	19
317	20240903	133000	124365800	52800	52800	52800	52800	0
318	20240903	132900	124365800	52800	52800	52800	52800	2
319	20240903	132800	124260200	52800	52800	52800	52800	0
320	20240903	132700	124260200	52800	52800	52800	52800	0
321	20240903	132600	124260200	52800	52800	52800	52800	0
322	20240903	132500	124260200	52800	52800	52800	52800	0
323	20240903	132400	124260200	52800	52800	52800	52800	36
324	20240903	132300	122359400	52900	52900	52900	52900	0
325	20240903	132200	122359400	52900	52900	52900	52900	14
326	20240903	132100	121618800	52900	52900	52900	52900	6
327	20240903	132000	121301400	53000	53000	53000	53000	0
328	20240903	131900	121301400	53000	53000	53000	53000	0
329	20240903	131800	121301400	53000	53000	53000	53000	0
330	20240903	131700	121301400	53000	53000	53000	53000	0
331	20240903	131600	121301400	53000	53000	53000	53000	0
332	20240903	131500	121301400	53000	53000	53000	53000	0
333	20240903	131400	121301400	53000	53000	53000	53000	0
334	20240903	131300	121301400	53000	53000	53000	53000	0
335	20240903	131200	121301400	53000	53000	53000	53000	0
336	20240903	131100	121301400	53000	53000	53000	53000	0
337	20240903	131000	121301400	53000	52900	53000	52800	627
338	20240903	130900	88097300	52800	52800	52800	52800	0
339	20240903	130800	88097300	52800	52800	52800	52800	0
340	20240903	130700	88097300	52800	52800	52800	52800	0
341	20240903	130600	88097300	52800	52800	52800	52800	0
342	20240903	130500	88097300	52800	52800	52800	52800	0
343	20240903	130400	88097300	52800	52800	52800	52800	0
344	20240903	130300	88097300	52800	52800	52800	52800	0
345	20240903	130200	88097300	52800	52800	52800	52800	0
346	20240903	130100	88097300	52800	52800	52800	52800	0
347	20240903	130000	88097300	52800	52800	52800	52800	0
348	20240903	125900	88097300	52800	52800	52800	52800	25
349	20240903	125800	86777300	52800	52800	52800	52800	3
350	20240903	125700	86618900	52800	52800	52800	52800	0
351	20240903	125600	86618900	52800	52800	52800	52800	0
352	20240903	125500	86618900	52800	52800	52800	52800	20
353	20240903	125400	85562900	52800	52800	52800	52800	0
354	20240903	125300	85562900	52800	52800	52800	52800	3
355	20240903	125200	85404500	52900	52900	52900	52900	0
356	20240903	125100	85404500	52900	52900	52900	52900	0
357	20240903	125000	85404500	52900	52900	52900	52900	0
358	20240903	124900	85404500	52900	52900	52900	52900	0
359	20240903	124800	85404500	52900	52900	52900	52900	2
360	20240903	124700	85298700	52800	52800	52800	52800	3
361	20240903	124600	85140300	52700	52700	52700	52700	0
362	20240903	124500	85140300	52700	52700	52700	52700	5
363	20240903	124400	84876800	52700	52800	52800	52700	117
364	20240903	124300	78699400	52800	52800	52800	52800	0
365	20240903	124200	78699400	52800	52800	52800	52800	0
366	20240903	124100	78699400	52800	52800	52800	52800	0
367	20240903	124000	78699400	52800	52800	52800	52800	6
368	20240903	123900	78382600	52800	52800	52800	52800	0
369	20240903	123800	78382600	52800	52800	52800	52800	10
370	20240903	123700	77854600	52800	52800	52800	52800	10
371	20240903	123600	77326600	52800	52800	52800	52800	10
372	20240903	123500	76798600	52700	52700	52700	52700	1
373	20240903	123400	76745900	52700	52700	52700	52700	0
374	20240903	123300	76745900	52700	52700	52700	52700	0
375	20240903	123200	76745900	52700	52700	52700	52700	0
376	20240903	123100	76745900	52700	52700	52700	52700	0
377	20240903	123000	76745900	52700	52700	52700	52700	0
378	20240903	122900	76745900	52700	52700	52700	52700	0
379	20240903	122800	76745900	52700	52700	52700	52700	0
380	20240903	122700	76745900	52700	52700	52700	52700	0
381	20240903	122600	76745900	52700	52700	52700	52700	0
382	20240903	122500	76745900	52700	52700	52700	52700	0
383	20240903	122400	76745900	52700	52700	52700	52700	1
384	20240903	122300	76693200	52700	52700	52700	52700	0
385	20240903	122200	76693200	52700	52700	52700	52700	0
386	20240903	122100	76693200	52700	52700	52700	52700	10
387	20240903	122000	76166200	52700	52700	52700	52700	0
388	20240903	121900	76166200	52700	52700	52700	52700	2
389	20240903	121800	76060800	52700	52700	52700	52700	1
390	20240903	121700	76008100	52800	52700	52800	52700	16
391	20240903	121600	75163400	52700	52700	52700	52700	0
392	20240903	121500	75163400	52700	52700	52700	52700	0
393	20240903	121400	75163400	52700	52700	52700	52700	1
394	20240903	121300	75110700	52700	52700	52700	52700	0
395	20240903	121200	75110700	52700	52700	52700	52700	6
396	20240903	121100	74794500	52700	52700	52700	52700	2
397	20240903	121000	74689100	52700	52700	52700	52700	0
398	20240903	120900	74689100	52700	52700	52700	52700	1
399	20240903	120800	74636400	52700	52700	52700	52700	20
400	20240903	120700	73582400	52700	52700	52700	52700	0
401	20240903	120600	73582400	52700	52700	52700	52700	0
402	20240903	120500	73582400	52700	52700	52700	52700	13
403	20240903	120400	72897300	52700	52700	52700	52700	0
404	20240903	120300	72897300	52700	52700	52700	52700	0
405	20240903	120200	72897300	52700	52700	52700	52700	0
406	20240903	120100	72897300	52700	52700	52700	52700	1
407	20240903	120000	72844600	52700	52700	52700	52700	0
408	20240903	115900	72844600	52700	52700	52700	52700	2
409	20240903	115800	72739200	52800	52700	52800	52700	48
410	20240903	115700	70207600	52700	52700	52700	52700	0
411	20240903	115600	70207600	52700	52700	52700	52700	0
412	20240903	115500	70207600	52700	52600	52700	52600	4
413	20240903	115400	69996900	52700	52700	52700	52700	11
414	20240903	115300	69417200	52800	52800	52800	52800	0
415	20240903	115200	69417200	52800	52800	52800	52800	0
416	20240903	115100	69417200	52800	52800	52800	52800	0
417	20240903	115000	69417200	52800	52800	52800	52800	0
418	20240903	114900	69417200	52800	52800	52800	52800	0
419	20240903	114800	69417200	52800	52800	52800	52800	0
420	20240903	114700	69417200	52800	52800	52800	52800	1
421	20240903	114600	69364400	52800	52800	52800	52800	0
422	20240903	114500	69364400	52800	52800	52800	52800	0
423	20240903	114400	69364400	52800	52800	52800	52800	0
424	20240903	114300	69364400	52800	52800	52800	52800	0
425	20240903	114200	69364400	52800	52800	52800	52800	0
426	20240903	114100	69364400	52800	52800	52800	52800	0
427	20240903	114000	69364400	52800	52800	52800	52800	0
428	20240903	113900	69364400	52800	52800	52800	52800	12
429	20240903	113800	68730800	52800	52800	52800	52800	0
430	20240903	113700	68730800	52800	52800	52800	52800	0
431	20240903	113600	68730800	52800	52800	52800	52800	0
432	20240903	113500	68730800	52800	52800	52800	52800	3
433	20240903	113400	68572400	52700	52700	52700	52700	1
434	20240903	113300	68519700	52700	52700	52700	52700	0
435	20240903	113200	68519700	52700	52700	52700	52700	1
436	20240903	113100	68467000	52700	52700	52700	52700	0
437	20240903	113000	68467000	52700	52700	52700	52700	14
438	20240903	112900	67729200	52700	52700	52700	52700	0
439	20240903	112800	67729200	52700	52700	52700	52700	0
440	20240903	112700	67729200	52700	52700	52700	52700	0
441	20240903	112600	67729200	52700	52700	52700	52700	0
442	20240903	112500	67729200	52700	52700	52700	52700	0
443	20240903	112400	67729200	52700	52700	52700	52700	0
444	20240903	112300	67729200	52700	52700	52700	52700	0
445	20240903	112200	67729200	52700	52700	52700	52700	0
446	20240903	112100	67729200	52700	52700	52700	52700	0
447	20240903	112000	67729200	52700	52700	52700	52700	0
448	20240903	111900	67729200	52700	52700	52700	52700	13
449	20240903	111800	67044100	52700	52700	52700	52700	0
450	20240903	111700	67044100	52700	52700	52700	52700	0
451	20240903	111600	67044100	52700	52700	52700	52700	1
452	20240903	111500	66991400	52700	52700	52700	52700	5
453	20240903	111400	66727900	52700	52700	52700	52700	0
454	20240903	111300	66727900	52700	52700	52700	52700	0
455	20240903	111200	66727900	52700	52700	52700	52700	0
456	20240903	111100	66727900	52700	52600	52700	52600	3
457	20240903	111000	66569900	52700	52700	52700	52700	0
458	20240903	110900	66569900	52700	52700	52700	52700	0
459	20240903	110800	66569900	52700	52700	52700	52700	7
460	20240903	110700	66201000	52800	52800	52800	52800	0
461	20240903	110600	66201000	52800	52800	52800	52800	0
462	20240903	110500	66201000	52800	52800	52800	52800	0
463	20240903	110400	66201000	52800	52800	52800	52800	0
464	20240903	110300	66201000	52800	52700	52800	52700	90
465	20240903	110200	61457900	52500	52500	52500	52500	0
466	20240903	110100	61457900	52500	52500	52500	52500	1
467	20240903	110000	61405400	52700	52700	52700	52700	0
468	20240903	105900	61405400	52700	52700	52700	52700	0
469	20240903	105800	61405400	52700	52600	52700	52600	66
470	20240903	105700	57933500	52500	52500	52500	52500	0
471	20240903	105600	57933500	52500	52500	52500	52500	0
472	20240903	105500	57933500	52500	52400	52500	52400	58
473	20240903	105400	54888600	52400	52500	52500	52400	101
474	20240903	105300	49586500	52500	52500	52500	52500	0
475	20240903	105200	49586500	52500	52500	52500	52500	0
476	20240903	105100	49586500	52500	52500	52500	52500	1
477	20240903	105000	49534000	52600	52600	52600	52600	13
478	20240903	104900	48850200	52500	52500	52500	52500	0
479	20240903	104800	48850200	52500	52500	52500	52500	0
480	20240903	104700	48850200	52500	52500	52500	52500	1
481	20240903	104600	48797700	52500	52500	52500	52500	0
482	20240903	104500	48797700	52500	52500	52500	52500	1
483	20240903	104400	48745200	52500	52500	52500	52500	1
484	20240903	104300	48692700	52600	52600	52600	52600	0
485	20240903	104200	48692700	52600	52600	52600	52600	0
486	20240903	104100	48692700	52600	52600	52600	52600	10
487	20240903	104000	48166700	52600	52600	52600	52600	2
488	20240903	103900	48061500	52500	52500	52500	52500	0
489	20240903	103800	48061500	52500	52500	52500	52500	1
490	20240903	103700	48009000	52500	52500	52500	52500	0
491	20240903	103600	48009000	52500	52500	52500	52500	31
492	20240903	103500	46381500	52500	52500	52500	52500	0
493	20240903	103400	46381500	52500	52500	52500	52500	1
494	20240903	103300	46329000	52500	52500	52500	52500	0
495	20240903	103200	46329000	52500	52500	52500	52500	0
496	20240903	103100	46329000	52500	52500	52500	52500	4
497	20240903	103000	46119000	52600	52600	52600	52600	0
498	20240903	102900	46119000	52600	52600	52600	52600	2
499	20240903	102800	46013800	52600	52600	52600	52600	0
500	20240903	102700	46013800	52600	52600	52600	52600	0
501	20240903	102600	46013800	52600	52600	52600	52600	0
502	20240903	102500	46013800	52600	52600	52600	52600	1
503	20240903	102400	45961200	52600	52600	52600	52600	2
504	20240903	102300	45856000	52600	52500	52600	52500	15
505	20240903	102200	45067600	52600	52600	52600	52600	10
506	20240903	102100	44541600	52600	52600	52600	52600	0
507	20240903	102000	44541600	52600	52600	52600	52600	0
508	20240903	101900	44541600	52600	52600	52600	52600	0
509	20240903	101800	44541600	52600	52600	52600	52600	0
510	20240903	101700	44541600	52600	52600	52600	52600	0
511	20240903	101600	44541600	52600	52600	52600	52600	1
512	20240903	101500	44489000	52600	52600	52600	52600	0
513	20240903	101400	44489000	52600	52600	52600	52600	6
514	20240903	101300	44173400	52600	52600	52600	52600	2
515	20240903	101200	44068200	52600	52600	52600	52600	1
516	20240903	101100	44015600	52600	52600	52600	52600	0
517	20240903	101000	44015600	52600	52600	52600	52600	3
518	20240903	100900	43857800	52500	52500	52500	52500	0
519	20240903	100800	43857800	52500	52500	52500	52500	0
520	20240903	100700	43857800	52500	52500	52500	52500	1
521	20240903	100600	43805300	52500	52500	52500	52500	13
522	20240903	100500	43122800	52600	52600	52600	52600	0
523	20240903	100400	43122800	52600	52600	52600	52600	0
524	20240903	100300	43122800	52600	52600	52600	52600	0
525	20240903	100200	43122800	52600	52600	52600	52600	0
526	20240903	100100	43122800	52600	52600	52600	52600	0
527	20240903	100000	43122800	52600	52600	52600	52600	2
528	20240903	095900	43017600	52600	52600	52600	52600	35
529	20240903	095800	41176600	52600	52600	52600	52600	0
530	20240903	095700	41176600	52600	52600	52600	52600	1
531	20240903	095600	41124000	52600	52600	52600	52600	0
532	20240903	095500	41124000	52600	52600	52600	52600	3
533	20240903	095400	40966200	52600	52600	52600	52600	50
534	20240903	095300	38336200	52600	52500	52600	52500	7
535	20240903	095200	37968200	52600	52600	52600	52600	50
536	20240903	095100	35338200	52600	52600	52600	52600	21
537	20240903	095000	34233600	52500	52500	52500	52500	102
538	20240903	094900	28878600	52700	52700	52700	52700	0
539	20240903	094800	28878600	52700	52700	52700	52700	11
540	20240903	094700	28298900	52700	52700	52700	52700	0
541	20240903	094600	28298900	52700	52700	52700	52700	0
542	20240903	094500	28298900	52700	52700	52700	52700	0
543	20240903	094400	28298900	52700	52700	52700	52700	1
544	20240903	094300	28246200	52700	52700	52700	52700	0
545	20240903	094200	28246200	52700	52700	52700	52700	1
546	20240903	094100	28193500	52600	52600	52600	52600	0
547	20240903	094000	28193500	52600	52600	52600	52600	204
548	20240903	093900	17463100	52700	52700	52700	52700	3
549	20240903	093800	17305000	52700	52700	52700	52700	6
550	20240903	093700	16988800	52700	52700	52700	52700	7
551	20240903	093600	16619900	52800	52800	52800	52800	4
552	20240903	093500	16408700	52700	52700	52700	52700	0
553	20240903	093400	16408700	52700	52700	52700	52700	2
554	20240903	093300	16303300	52800	52800	52800	52800	24
555	20240903	093200	15036100	52700	52700	52700	52700	0
556	20240903	093100	15036100	52700	52700	52700	52700	0
557	20240903	093000	15036100	52700	52700	52700	52700	4
558	20240903	092900	14825300	52700	52700	52700	52700	4
559	20240903	092800	14614500	52700	52700	52700	52700	1
560	20240903	092700	14561800	52700	52700	52700	52700	1
561	20240903	092600	14509100	52700	52700	52700	52700	1
562	20240903	092500	14456400	52700	52700	52700	52700	0
563	20240903	092400	14456400	52700	52700	52700	52700	0
564	20240903	092300	14456400	52700	52700	52700	52700	6
565	20240903	092200	14140200	52700	52800	52800	52700	5
566	20240903	092100	13876500	52700	52700	52700	52700	0
567	20240903	092000	13876500	52700	52700	52700	52700	0
568	20240903	091900	13876500	52700	52700	52700	52700	2
569	20240903	091800	13771100	52900	52900	52900	52900	0
570	20240903	091700	13771100	52900	52900	52900	52900	0
571	20240903	091600	13771100	52900	52900	52900	52900	0
572	20240903	091500	13771100	52900	52800	52900	52800	47
573	20240903	091400	11289300	52800	52800	52800	52800	3
574	20240903	091300	11130900	52800	52800	52800	52800	0
575	20240903	091200	11130900	52800	52800	52800	52800	2
576	20240903	091100	11025300	52800	52800	52800	52800	9
577	20240903	091000	10550100	52800	52800	52800	52800	5
578	20240903	090900	10286100	52800	52800	52800	52800	0
579	20240903	090800	10286100	52800	52800	52800	52800	1
580	20240903	090700	10233300	53000	53000	53100	53000	99
581	20240903	090600	4979200	53000	53000	53000	53000	0
582	20240903	090500	4979200	53000	53000	53000	53000	0
583	20240903	090400	4979200	53000	53000	53000	53000	60
584	20240903	090300	1799200	53000	52900	53000	52900	14
585	20240903	090200	1057400	52900	52900	52900	52900	10
586	20240903	090100	528400	52600	52600	52600	52600	0
587	20240903	090000	528400	52600	52900	52900	52600	10