KissMeData/005610/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184500	131354200	50600	50600	50600	50600	38
3	20240910	184400	131354200	50600	50600	50600	50600	0
4	20240910	184300	131354200	50600	50600	50600	50600	0
5	20240910	184200	131354200	50600	50600	50600	50600	0
6	20240910	184100	131354200	50600	50600	50600	50600	0
7	20240910	184000	131354200	50600	50600	50600	50600	0
8	20240910	183900	131354200	50600	50600	50600	50600	0
9	20240910	183800	131354200	50600	50600	50600	50600	0
10	20240910	183700	131354200	50600	50600	50600	50600	0
11	20240910	183600	131354200	50600	50600	50600	50600	0
12	20240910	183500	131354200	50600	50600	50600	50600	0
13	20240910	183400	131354200	50600	50600	50600	50600	0
14	20240910	183300	131354200	50600	50600	50600	50600	0
15	20240910	183200	131354200	50600	50600	50600	50600	0
16	20240910	183100	131354200	50600	50600	50600	50600	0
17	20240910	183000	131354200	50600	50600	50600	50600	0
18	20240910	182900	131354200	50600	50600	50600	50600	0
19	20240910	182800	131354200	50600	50600	50600	50600	0
20	20240910	182700	131354200	50600	50600	50600	50600	0
21	20240910	182600	131354200	50600	50600	50600	50600	0
22	20240910	182500	131354200	50600	50600	50600	50600	0
23	20240910	182400	131354200	50600	50600	50600	50600	0
24	20240910	182300	131354200	50600	50600	50600	50600	0
25	20240910	182200	131354200	50600	50600	50600	50600	0
26	20240910	182100	131354200	50600	50600	50600	50600	0
27	20240910	182000	131354200	50600	50600	50600	50600	0
28	20240910	181900	131354200	50600	50600	50600	50600	0
29	20240910	181800	131354200	50600	50600	50600	50600	0
30	20240910	181700	131354200	50600	50600	50600	50600	0
31	20240910	181600	131354200	50600	50600	50600	50600	0
32	20240910	181500	131354200	50600	50600	50600	50600	38
33	20240910	181400	131354200	50600	50600	50600	50600	0
34	20240910	181300	131354200	50600	50600	50600	50600	0
35	20240910	181200	131354200	50600	50600	50600	50600	0
36	20240910	181100	131354200	50600	50600	50600	50600	0
37	20240910	181000	131354200	50600	50600	50600	50600	0
38	20240910	180900	131354200	50600	50600	50600	50600	0
39	20240910	180800	131354200	50600	50600	50600	50600	0
40	20240910	180700	131354200	50600	50600	50600	50600	0
41	20240910	180600	131354200	50600	50600	50600	50600	0
42	20240910	180500	131354200	50600	50600	50600	50600	0
43	20240910	180400	131354200	50600	50600	50600	50600	0
44	20240910	180300	131354200	50600	50600	50600	50600	0
45	20240910	180200	131354200	50600	50600	50600	50600	0
46	20240910	180100	131354200	50600	50600	50600	50600	0
47	20240910	180000	131354200	50600	50600	50600	50600	0
48	20240910	175900	131354200	50600	50600	50600	50600	0
49	20240910	175800	131354200	50600	50600	50600	50600	0
50	20240910	175700	131354200	50600	50600	50600	50600	0
51	20240910	175600	131354200	50600	50600	50600	50600	0
52	20240910	175500	131354200	50600	50600	50600	50600	0
53	20240910	175400	131354200	50600	50600	50600	50600	0
54	20240910	175300	131354200	50600	50600	50600	50600	0
55	20240910	175200	131354200	50600	50600	50600	50600	0
56	20240910	175100	131354200	50600	50600	50600	50600	0
57	20240910	175000	131354200	50600	50600	50600	50600	0
58	20240910	174900	131354200	50600	50600	50600	50600	0
59	20240910	174800	131354200	50600	50600	50600	50600	0
60	20240910	174700	131354200	50600	50600	50600	50600	0
61	20240910	174600	131354200	50600	50600	50600	50600	0
62	20240910	174500	131354200	50600	50600	50600	50600	38
63	20240910	174400	131354200	50600	50600	50600	50600	0
64	20240910	174300	131354200	50600	50600	50600	50600	0
65	20240910	174200	131354200	50600	50600	50600	50600	0
66	20240910	174100	131354200	50600	50600	50600	50600	0
67	20240910	174000	131354200	50600	50600	50600	50600	0
68	20240910	173900	131354200	50600	50600	50600	50600	0
69	20240910	173800	131354200	50600	50600	50600	50600	0
70	20240910	173700	131354200	50600	50600	50600	50600	0
71	20240910	173600	131354200	50600	50600	50600	50600	0
72	20240910	173500	131354200	50600	50600	50600	50600	0
73	20240910	173400	131354200	50600	50600	50600	50600	0
74	20240910	173300	131354200	50600	50600	50600	50600	0
75	20240910	173200	131354200	50600	50600	50600	50600	0
76	20240910	173100	131354200	50600	50600	50600	50600	0
77	20240910	173000	131354200	50600	50600	50600	50600	0
78	20240910	172900	131354200	50600	50600	50600	50600	0
79	20240910	172800	131354200	50600	50600	50600	50600	0
80	20240910	172700	131354200	50600	50600	50600	50600	0
81	20240910	172600	131354200	50600	50600	50600	50600	0
82	20240910	172500	131354200	50600	50600	50600	50600	0
83	20240910	172400	131354200	50600	50600	50600	50600	0
84	20240910	172300	131354200	50600	50600	50600	50600	0
85	20240910	172200	131354200	50600	50600	50600	50600	0
86	20240910	172100	131354200	50600	50600	50600	50600	0
87	20240910	172000	131354200	50600	50600	50600	50600	0
88	20240910	171900	131354200	50600	50600	50600	50600	0
89	20240910	171800	131354200	50600	50600	50600	50600	0
90	20240910	171700	131354200	50600	50600	50600	50600	0
91	20240910	171600	131354200	50600	50600	50600	50600	0
92	20240910	171500	131354200	50600	50600	50600	50600	38
93	20240910	171400	131354200	50600	50600	50600	50600	0
94	20240910	171300	131354200	50600	50600	50600	50600	0
95	20240910	171200	131354200	50600	50600	50600	50600	0
96	20240910	171100	131354200	50600	50600	50600	50600	0
97	20240910	171000	131354200	50600	50600	50600	50600	0
98	20240910	170900	131354200	50600	50600	50600	50600	0
99	20240910	170800	131354200	50600	50600	50600	50600	0
100	20240910	170700	131354200	50600	50600	50600	50600	0
101	20240910	170600	131354200	50600	50600	50600	50600	0
102	20240910	170500	131354200	50600	50600	50600	50600	0
103	20240910	170400	131354200	50600	50600	50600	50600	0
104	20240910	170300	131354200	50600	50600	50600	50600	0
105	20240910	170200	131354200	50600	50600	50600	50600	0
106	20240910	170100	131354200	50600	50600	50600	50600	0
107	20240910	170000	131354200	50600	50600	50600	50600	0
108	20240910	165900	131354200	50600	50600	50600	50600	0
109	20240910	165800	131354200	50600	50600	50600	50600	0
110	20240910	165700	131354200	50600	50600	50600	50600	0
111	20240910	165600	131354200	50600	50600	50600	50600	0
112	20240910	165500	131354200	50600	50600	50600	50600	0
113	20240910	165400	131354200	50600	50600	50600	50600	0
114	20240910	165300	131354200	50600	50600	50600	50600	0
115	20240910	165200	131354200	50600	50600	50600	50600	0
116	20240910	165100	131354200	50600	50600	50600	50600	0
117	20240910	165000	131354200	50600	50600	50600	50600	0
118	20240910	164900	131354200	50600	50600	50600	50600	0
119	20240910	164800	131354200	50600	50600	50600	50600	0
120	20240910	164700	131354200	50600	50600	50600	50600	0
121	20240910	164600	131354200	50600	50600	50600	50600	0
122	20240910	164500	131354200	50600	50600	50600	50600	38
123	20240910	164400	131354200	50600	50600	50600	50600	0
124	20240910	164300	131354200	50600	50600	50600	50600	0
125	20240910	164200	131354200	50600	50600	50600	50600	0
126	20240910	164100	131354200	50600	50600	50600	50600	0
127	20240910	164000	131354200	50600	50600	50600	50600	0
128	20240910	163900	131354200	50600	50600	50600	50600	0
129	20240910	163800	131354200	50600	50600	50600	50600	0
130	20240910	163700	131354200	50600	50600	50600	50600	0
131	20240910	163600	131354200	50600	50600	50600	50600	0
132	20240910	163500	131354200	50600	50600	50600	50600	0
133	20240910	163400	131354200	50600	50600	50600	50600	0
134	20240910	163300	131354200	50600	50600	50600	50600	0
135	20240910	163200	131354200	50600	50600	50600	50600	0
136	20240910	163100	131354200	50600	50600	50600	50600	0
137	20240910	163000	131354200	50600	50600	50600	50600	0
138	20240910	162900	131354200	50600	50600	50600	50600	0
139	20240910	162800	131354200	50600	50600	50600	50600	0
140	20240910	162700	131354200	50600	50600	50600	50600	0
141	20240910	162600	131354200	50600	50600	50600	50600	0
142	20240910	162500	131354200	50600	50600	50600	50600	0
143	20240910	162400	131354200	50600	50600	50600	50600	0
144	20240910	162300	131354200	50600	50600	50600	50600	0
145	20240910	162200	131354200	50600	50600	50600	50600	0
146	20240910	162100	131354200	50600	50600	50600	50600	0
147	20240910	162000	131354200	50600	50600	50600	50600	0
148	20240910	161900	131354200	50600	50600	50600	50600	0
149	20240910	161800	131354200	50600	50600	50600	50600	0
150	20240910	161700	131354200	50600	50600	50600	50600	0
151	20240910	161600	131354200	50600	50600	50600	50600	0
152	20240910	161500	131354200	50600	50600	50600	50600	38
153	20240910	161400	131354200	50600	50600	50600	50600	0
154	20240910	161300	131354200	50600	50600	50600	50600	0
155	20240910	161200	131354200	50600	50600	50600	50600	0
156	20240910	161100	131354200	50600	50600	50600	50600	0
157	20240910	161000	131354200	50600	50600	50600	50600	0
158	20240910	160900	131354200	50600	50600	50600	50600	0
159	20240910	160800	131354200	50600	50600	50600	50600	0
160	20240910	160700	131354200	50600	50600	50600	50600	0
161	20240910	160600	131354200	50600	50600	50600	50600	0
162	20240910	160500	131354200	50600	50600	50600	50600	0
163	20240910	160400	131354200	50600	50600	50600	50600	0
164	20240910	160300	131354200	50600	50600	50600	50600	0
165	20240910	160200	131354200	50600	50600	50600	50600	0
166	20240910	160100	131354200	50600	50600	50600	50600	0
167	20240910	160000	131354200	50600	50600	50600	50600	0
168	20240910	155900	131354200	50600	50600	50600	50600	0
169	20240910	155800	131354200	50600	50600	50600	50600	0
170	20240910	155700	131354200	50600	50600	50600	50600	0
171	20240910	155600	131354200	50600	50600	50600	50600	0
172	20240910	155500	131354200	50600	50600	50600	50600	0
173	20240910	155400	131354200	50600	50600	50600	50600	0
174	20240910	155300	131354200	50600	50600	50600	50600	0
175	20240910	155200	131354200	50600	50600	50600	50600	0
176	20240910	155100	131354200	50600	50600	50600	50600	0
177	20240910	155000	131354200	50600	50600	50600	50600	0
178	20240910	154900	131354200	50600	50600	50600	50600	0
179	20240910	154800	131354200	50600	50600	50600	50600	0
180	20240910	154700	131354200	50600	50600	50600	50600	0
181	20240910	154600	131354200	50600	50600	50600	50600	0
182	20240910	154500	131354200	50600	50600	50600	50600	38
183	20240910	154400	131354200	50600	50600	50600	50600	0
184	20240910	154300	131354200	50600	50600	50600	50600	0
185	20240910	154200	131354200	50600	50600	50600	50600	0
186	20240910	154100	131354200	50600	50600	50600	50600	0
187	20240910	154000	131354200	50600	50600	50600	50600	0
188	20240910	153900	131354200	50600	50600	50600	50600	0
189	20240910	153800	131354200	50600	50600	50600	50600	0
190	20240910	153700	131354200	50600	50600	50600	50600	0
191	20240910	153600	131354200	50600	50600	50600	50600	0
192	20240910	153500	131354200	50600	50600	50600	50600	0
193	20240910	153400	131354200	50600	50600	50600	50600	0
194	20240910	153300	131354200	50600	50600	50600	50600	0
195	20240910	153200	131354200	50600	50600	50600	50600	0
196	20240910	153100	131354200	50600	50600	50600	50600	0
197	20240910	153000	131354200	50600	50600	50600	50600	38
198	20240910	152900	129431400	50400	50400	50400	50400	0
199	20240910	152800	129431400	50400	50400	50400	50400	0
200	20240910	152700	129431400	50400	50400	50400	50400	0
201	20240910	152600	129431400	50400	50400	50400	50400	0
202	20240910	152500	129431400	50400	50400	50400	50400	0
203	20240910	152400	129431400	50400	50400	50400	50400	0
204	20240910	152300	129431400	50400	50400	50400	50400	0
205	20240910	152200	129431400	50400	50400	50400	50400	0
206	20240910	152100	129431400	50400	50400	50400	50400	0
207	20240910	152000	129431400	50400	50400	50400	50400	0
208	20240910	151900	129431400	50400	50400	50400	50400	3
209	20240910	151800	129280200	50200	50200	50200	50200	1
210	20240910	151700	129230000	50200	50200	50200	50200	2
211	20240910	151600	129129600	50200	50300	50300	50200	28
212	20240910	151500	127723400	50300	50300	50300	50300	1
213	20240910	151400	127673100	50300	50300	50300	50300	4
214	20240910	151300	127471900	50300	50300	50300	50300	0
215	20240910	151200	127471900	50300	50300	50300	50300	0
216	20240910	151100	127471900	50300	50300	50300	50300	2
217	20240910	151000	127371300	50200	50200	50200	50200	1
218	20240910	150900	127321100	50300	50300	50300	50300	1
219	20240910	150800	127270800	50300	50400	50400	50300	26
220	20240910	150700	125962400	50400	50400	50400	50400	0
221	20240910	150600	125962400	50400	50400	50400	50400	0
222	20240910	150500	125962400	50400	50300	50400	50300	4
223	20240910	150400	125761100	50300	50300	50300	50300	18
224	20240910	150300	124855700	50300	50300	50300	50300	12
225	20240910	150200	124252100	50400	50400	50400	50400	0
226	20240910	150100	124252100	50400	50400	50400	50400	0
227	20240910	150000	124252100	50400	50400	50400	50400	1
228	20240910	145900	124201700	50300	50300	50300	50300	7
229	20240910	145800	123849600	50300	50300	50300	50300	39
230	20240910	145700	121887900	50300	50300	50300	50300	17
231	20240910	145600	121032800	50300	50300	50300	50300	2
232	20240910	145500	120932200	50300	50300	50300	50300	1
233	20240910	145400	120881900	50300	50300	50300	50300	2
234	20240910	145300	120781300	50300	50300	50300	50300	1
235	20240910	145200	120731000	50300	50300	50300	50300	2
236	20240910	145100	120630400	50400	50400	50400	50400	1
237	20240910	145000	120580000	50400	50400	50400	50400	0
238	20240910	144900	120580000	50400	50400	50400	50400	5
239	20240910	144800	120328000	50300	50300	50300	50300	3
240	20240910	144700	120177100	50300	50300	50300	50300	0
241	20240910	144600	120177100	50300	50300	50300	50300	0
242	20240910	144500	120177100	50300	50300	50300	50300	0
243	20240910	144400	120177100	50300	50300	50300	50300	0
244	20240910	144300	120177100	50300	50300	50300	50300	9
245	20240910	144200	119724400	50300	50300	50300	50300	2
246	20240910	144100	119623800	50300	50300	50300	50300	0
247	20240910	144000	119623800	50300	50300	50300	50300	0
248	20240910	143900	119623800	50300	50300	50300	50300	0
249	20240910	143800	119623800	50300	50200	50300	50200	16
250	20240910	143700	118819100	50300	50300	50300	50300	0
251	20240910	143600	118819100	50300	50300	50300	50300	0
252	20240910	143500	118819100	50300	50300	50300	50300	9
253	20240910	143400	118366400	50200	50300	50300	50200	81
254	20240910	143300	114292200	50300	50300	50300	50300	2
255	20240910	143200	114191600	50300	50300	50300	50300	0
256	20240910	143100	114191600	50300	50300	50300	50300	0
257	20240910	143000	114191600	50300	50300	50300	50300	2
258	20240910	142900	114091000	50300	50300	50300	50300	1
259	20240910	142800	114040700	50400	50400	50400	50400	0
260	20240910	142700	114040700	50400	50400	50400	50400	0
261	20240910	142600	114040700	50400	50400	50400	50400	0
262	20240910	142500	114040700	50400	50400	50400	50400	3
263	20240910	142400	113889500	50400	50400	50400	50400	40
264	20240910	142300	111873500	50300	50300	50300	50300	0
265	20240910	142200	111873500	50300	50300	50300	50300	4
266	20240910	142100	111672300	50300	50300	50300	50300	0
267	20240910	142000	111672300	50300	50300	50300	50300	0
268	20240910	141900	111672300	50300	50300	50300	50300	8
269	20240910	141800	111269900	50300	50300	50300	50300	1
270	20240910	141700	111219600	50300	50300	50300	50300	0
271	20240910	141600	111219600	50300	50300	50300	50300	0
272	20240910	141500	111219600	50300	50300	50300	50300	0
273	20240910	141400	111219600	50300	50200	50300	50200	66
274	20240910	141300	107899900	50200	50200	50200	50200	2
275	20240910	141200	107799500	50200	50200	50200	50200	2
276	20240910	141100	107699100	50200	50200	50200	50200	2
277	20240910	141000	107598700	50200	50200	50200	50200	11
278	20240910	140900	107046500	50200	50200	50300	50200	4
279	20240910	140800	106845600	50300	50300	50300	50300	0
280	20240910	140700	106845600	50300	50300	50300	50300	0
281	20240910	140600	106845600	50300	50200	50300	50200	2
282	20240910	140500	106745100	50300	50200	50300	50200	8
283	20240910	140400	106342800	50200	50200	50200	50200	2
284	20240910	140300	106242400	50200	50200	50200	50200	2
285	20240910	140200	106142000	50200	50200	50200	50200	3
286	20240910	140100	105991400	50200	50200	50200	50200	1
287	20240910	140000	105941200	50200	50200	50300	50200	7
288	20240910	135900	105589300	50200	50200	50200	50200	1
289	20240910	135800	105539100	50200	50200	50200	50200	3
290	20240910	135700	105388500	50200	50200	50200	50200	2
291	20240910	135600	105288100	50200	50200	50200	50200	15
292	20240910	135500	104535100	50200	50200	50200	50200	2
293	20240910	135400	104434700	50200	50200	50200	50200	29
294	20240910	135300	102978900	50200	50200	50200	50200	2
295	20240910	135200	102878500	50200	50200	50200	50200	2
296	20240910	135100	102778100	50200	50200	50200	50200	1
297	20240910	135000	102727900	50200	50200	50200	50200	3
298	20240910	134900	102577300	50200	50200	50200	50200	2
299	20240910	134800	102476900	50200	50200	50300	50200	24
300	20240910	134700	101271900	50200	50200	50200	50200	1
301	20240910	134600	101221700	50200	50200	50200	50200	2
302	20240910	134500	101121300	50300	50300	50300	50200	5
303	20240910	134400	100869900	50300	50300	50300	50300	1
304	20240910	134300	100819600	50300	50200	50300	50200	4
305	20240910	134200	100618500	50200	50200	50200	50200	1
306	20240910	134100	100568300	50200	50200	50200	50200	3
307	20240910	134000	100417700	50200	50200	50200	50200	2
308	20240910	133900	100317300	50300	50300	50300	50300	1
309	20240910	133800	100267000	50200	50200	50200	50200	1
310	20240910	133700	100216800	50200	50300	50300	50200	18
311	20240910	133600	99313100	50300	50300	50300	50300	0
312	20240910	133500	99313100	50300	50300	50300	50300	1
313	20240910	133400	99262800	50300	50300	50300	50300	1
314	20240910	133300	99212500	50300	50300	50300	50300	2
315	20240910	133200	99111900	50300	50300	50300	50300	23
316	20240910	133100	97955000	50300	50300	50300	50300	2
317	20240910	133000	97854400	50300	50300	50300	50300	1
318	20240910	132900	97804100	50300	50300	50400	50300	3
319	20240910	132800	97653100	50300	50300	50300	50300	2
320	20240910	132700	97552500	50300	50300	50300	50300	3
321	20240910	132600	97401600	50300	50300	50300	50300	1
322	20240910	132500	97351300	50300	50300	50300	50300	2
323	20240910	132400	97250700	50300	50300	50300	50300	3
324	20240910	132300	97099800	50300	50300	50300	50300	24
325	20240910	132200	95892600	50300	50300	50300	50300	1
326	20240910	132100	95842300	50300	50300	50300	50300	2
327	20240910	132000	95741700	50300	50300	50300	50300	2
328	20240910	131900	95641100	50300	50300	50300	50300	2
329	20240910	131800	95540500	50300	50300	50300	50300	2
330	20240910	131700	95439900	50300	50300	50300	50300	1
331	20240910	131600	95389600	50300	50300	50300	50300	1
332	20240910	131500	95339300	50400	50400	50400	50400	1
333	20240910	131400	95288900	50400	50400	50400	50400	2
334	20240910	131300	95188100	50300	50300	50300	50300	9
335	20240910	131200	94735400	50300	50300	50300	50300	24
336	20240910	131100	93528200	50300	50300	50300	50300	3
337	20240910	131000	93377300	50300	50300	50300	50300	0
338	20240910	130900	93377300	50300	50300	50300	50300	10
339	20240910	130800	92874300	50300	50300	50300	50300	0
340	20240910	130700	92874300	50300	50300	50300	50300	9
341	20240910	130600	92421600	50300	50300	50300	50300	2
342	20240910	130500	92321000	50300	50300	50300	50300	0
343	20240910	130400	92321000	50300	50300	50300	50300	0
344	20240910	130300	92321000	50300	50300	50300	50300	2
345	20240910	130200	92220400	50300	50300	50300	50300	9
346	20240910	130100	91767700	50300	50300	50300	50300	2
347	20240910	130000	91667100	50300	50300	50300	50300	0
348	20240910	125900	91667100	50300	50300	50300	50300	1
349	20240910	125800	91616800	50300	50300	50300	50300	0
350	20240910	125700	91616800	50300	50300	50300	50300	9
351	20240910	125600	91164100	50300	50300	50300	50300	4
352	20240910	125500	90962900	50200	50200	50200	50200	1
353	20240910	125400	90912700	50300	50300	50300	50300	10
354	20240910	125300	90409700	50300	50300	50300	50300	0
355	20240910	125200	90409700	50300	50200	50300	50200	24
356	20240910	125100	89202800	50200	50200	50200	50200	1
357	20240910	125000	89152600	50200	50200	50200	50200	1
358	20240910	124900	89102400	50200	50200	50200	50200	15
359	20240910	124800	88349400	50300	50300	50300	50300	0
360	20240910	124700	88349400	50300	50300	50300	50300	208
361	20240910	124600	77887000	50300	50300	50300	50300	2
362	20240910	124500	77786400	50300	50300	50300	50300	2
363	20240910	124400	77685800	50300	50300	50300	50300	1
364	20240910	124300	77635500	50300	50300	50300	50300	2
365	20240910	124200	77534900	50300	50300	50400	50300	4
366	20240910	124100	77333500	50300	50300	50300	50300	2
367	20240910	124000	77232900	50300	50300	50300	50300	0
368	20240910	123900	77232900	50300	50300	50300	50300	1
369	20240910	123800	77182600	50300	50300	50300	50300	0
370	20240910	123700	77182600	50300	50300	50300	50300	1
371	20240910	123600	77132300	50400	50400	50400	50400	2
372	20240910	123500	77031500	50400	50300	50400	50300	14
373	20240910	123400	76326000	50300	50300	50300	50300	2
374	20240910	123300	76225400	50300	50300	50300	50300	2
375	20240910	123200	76124800	50300	50300	50300	50300	0
376	20240910	123100	76124800	50300	50400	50400	50300	45
377	20240910	123000	73856900	50400	50400	50400	50400	1
378	20240910	122900	73806500	50400	50400	50400	50400	2
379	20240910	122800	73705700	50400	50400	50400	50400	2
380	20240910	122700	73604900	50400	50400	50400	50400	2
381	20240910	122600	73504100	50400	50400	50400	50400	1
382	20240910	122500	73453700	50400	50400	50400	50400	91
383	20240910	122400	68867300	50400	50400	50400	50400	1
384	20240910	122300	68816900	50400	50400	50400	50400	0
385	20240910	122200	68816900	50400	50400	50400	50400	52
386	20240910	122100	66196100	50500	50500	50500	50500	41
387	20240910	122000	64125600	50500	50400	50500	50400	103
388	20240910	121900	58924400	50400	50400	50400	50400	2
389	20240910	121800	58823600	50400	50400	50400	50400	1
390	20240910	121700	58773200	50400	50400	50400	50400	2
391	20240910	121600	58672400	50400	50500	50500	50400	4
392	20240910	121500	58470700	50400	50400	50400	50400	1
393	20240910	121400	58420300	50400	50400	50400	50400	10
394	20240910	121300	57916300	50400	50400	50400	50400	1
395	20240910	121200	57865900	50500	50400	50500	50400	4
396	20240910	121100	57664200	50400	50400	50400	50400	1
397	20240910	121000	57613800	50400	50400	50400	50400	2
398	20240910	120900	57513000	50400	50400	50400	50400	2
399	20240910	120800	57412200	50400	50400	50400	50400	2
400	20240910	120700	57311400	50400	50400	50400	50400	91
401	20240910	120600	52725000	50400	50400	50400	50400	0
402	20240910	120500	52725000	50400	50400	50400	50400	1
403	20240910	120400	52674600	50500	50500	50500	50500	39
404	20240910	120300	50705100	50500	50500	50500	50500	1
405	20240910	120200	50654600	50500	50500	50500	50500	1
406	20240910	120100	50604100	50500	50500	50500	50500	8
407	20240910	120000	50200100	50500	50500	50500	50500	17
408	20240910	115900	49341600	50500	50500	50500	50500	2
409	20240910	115800	49240600	50500	50500	50600	50500	3
410	20240910	115700	49089000	50500	50500	50500	50500	2
411	20240910	115600	48988000	50500	50500	50500	50500	2
412	20240910	115500	48887000	50500	50500	50500	50500	5
413	20240910	115400	48634500	50500	50500	50500	50500	1
414	20240910	115300	48584000	50500	50500	50500	50500	3
415	20240910	115200	48432500	50500	50500	50500	50500	2
416	20240910	115100	48331500	50500	50500	50500	50500	1
417	20240910	115000	48281000	50500	50500	50500	50500	3
418	20240910	114900	48129500	50500	50500	50500	50500	1
419	20240910	114800	48079000	50500	50600	50600	50500	4
420	20240910	114700	47876800	50500	50500	50500	50500	2
421	20240910	114600	47775800	50500	50500	50500	50500	2
422	20240910	114500	47674800	50500	50500	50500	50500	2
423	20240910	114400	47573800	50500	50500	50500	50500	1
424	20240910	114300	47523300	50500	50500	50500	50500	2
425	20240910	114200	47422300	50500	50500	50500	50500	3
426	20240910	114100	47270800	50500	50500	50500	50500	2
427	20240910	114000	47169800	50500	50500	50500	50500	1
428	20240910	113900	47119300	50500	50500	50500	50500	2
429	20240910	113800	47018300	50500	50500	50500	50500	2
430	20240910	113700	46917300	50500	50500	50500	50500	2
431	20240910	113600	46816300	50500	50500	50500	50500	2
432	20240910	113500	46715300	50600	50500	50600	50500	6
433	20240910	113400	46411800	50500	50500	50500	50500	3
434	20240910	113300	46260300	50500	50500	50500	50500	2
435	20240910	113200	46159300	50500	50500	50500	50500	1
436	20240910	113100	46108800	50500	50500	50500	50500	3
437	20240910	113000	45957300	50500	50500	50500	50500	7
438	20240910	112900	45603800	50500	50500	50500	50500	2
439	20240910	112800	45502800	50500	50500	50500	50500	1
440	20240910	112700	45452300	50500	50500	50500	50500	3
441	20240910	112600	45300800	50500	50500	50500	50500	2
442	20240910	112500	45199800	50500	50500	50500	50500	0
443	20240910	112400	45199800	50500	50500	50500	50500	0
444	20240910	112300	45199800	50500	50600	50600	50500	28
445	20240910	112200	43783100	50500	50500	50500	50500	2
446	20240910	112100	43682100	50500	50500	50500	50500	1
447	20240910	112000	43631600	50500	50500	50500	50500	19
448	20240910	111900	42672100	50500	50500	50500	50500	1
449	20240910	111800	42621600	50500	50500	50500	50500	2
450	20240910	111700	42520600	50500	50500	50500	50500	3
451	20240910	111600	42369100	50600	50600	50600	50600	1
452	20240910	111500	42318500	50500	50500	50500	50500	2
453	20240910	111400	42217500	50500	50500	50500	50500	52
454	20240910	111300	39591500	50500	50500	50500	50500	0
455	20240910	111200	39591500	50500	50500	50500	50500	0
456	20240910	111100	39591500	50500	50500	50500	50500	0
457	20240910	111000	39591500	50500	50500	50500	50500	1
458	20240910	110900	39541000	50600	50500	50600	50500	81
459	20240910	110800	35450400	50600	50600	50600	50600	0
460	20240910	110700	35450400	50600	50600	50600	50600	0
461	20240910	110600	35450400	50600	50600	50600	50600	5
462	20240910	110500	35197400	50600	50600	50600	50600	5
463	20240910	110400	34944400	50600	50600	50600	50600	1
464	20240910	110300	34893800	50600	50600	50600	50600	16
465	20240910	110200	34084200	50500	50500	50500	50500	1
466	20240910	110100	34033700	50600	50600	50600	50600	0
467	20240910	110000	34033700	50600	50600	50600	50600	2
468	20240910	105900	33932500	50600	50500	50600	50500	2
469	20240910	105800	33831400	50600	50600	50600	50600	0
470	20240910	105700	33831400	50600	50500	50600	50500	13
471	20240910	105600	33174700	50600	50600	50600	50600	7
472	20240910	105500	32820500	50500	50500	50600	50500	3
473	20240910	105400	32668900	50600	50600	50600	50600	10
474	20240910	105300	32162900	50600	50600	50600	50600	0
475	20240910	105200	32162900	50600	50600	50600	50600	5
476	20240910	105100	31909900	50500	50600	50600	50500	6
477	20240910	105000	31606400	50600	50500	50600	50500	6
478	20240910	104900	31303000	50500	50500	50500	50500	1
479	20240910	104800	31252500	50500	50500	50500	50500	2
480	20240910	104700	31151500	50500	50500	50500	50500	2
481	20240910	104600	31050500	50500	50500	50500	50500	1
482	20240910	104500	31000000	50500	50500	50500	50500	0
483	20240910	104400	31000000	50500	50500	50500	50500	0
484	20240910	104300	31000000	50500	50500	50500	50500	1
485	20240910	104200	30949500	50600	50600	50600	50600	0
486	20240910	104100	30949500	50600	50600	50600	50600	0
487	20240910	104000	30949500	50600	50600	50600	50600	3
488	20240910	103900	30797700	50700	50500	50700	50500	24
489	20240910	103800	29583200	50500	50500	50500	50500	1
490	20240910	103700	29532700	50600	50500	50600	50500	3
491	20240910	103600	29381000	50500	50500	50500	50500	3
492	20240910	103500	29229500	50600	50500	50600	50500	14
493	20240910	103400	28522400	50500	50500	50500	50500	2
494	20240910	103300	28421400	50500	50500	50500	50500	1
495	20240910	103200	28370900	50600	50500	50600	50500	3
496	20240910	103100	28219300	50500	50500	50500	50500	1
497	20240910	103000	28168800	50500	50500	50500	50500	0
498	20240910	102900	28168800	50500	50500	50500	50500	1
499	20240910	102800	28118300	50500	50500	50500	50500	2
500	20240910	102700	28017300	50500	50500	50500	50500	1
501	20240910	102600	27966800	50500	50500	50500	50500	0
502	20240910	102500	27966800	50500	50500	50500	50500	4
503	20240910	102400	27764800	50500	50500	50500	50500	1
504	20240910	102300	27714300	50600	50600	50600	50600	1
505	20240910	102200	27663700	50600	50500	50600	50500	5
506	20240910	102100	27410800	50500	50500	50500	50500	1
507	20240910	102000	27360300	50500	50600	50600	50500	2
508	20240910	101900	27259200	50600	50600	50600	50600	32
509	20240910	101800	25640000	50500	50500	50500	50500	10
510	20240910	101700	25135000	50500	50500	50500	50500	2
511	20240910	101600	25034000	50600	50600	50600	50600	2
512	20240910	101500	24932800	50500	50500	50500	50500	0
513	20240910	101400	24932800	50500	50500	50500	50500	0
514	20240910	101300	24932800	50500	50500	50500	50500	1
515	20240910	101200	24882300	50500	50500	50500	50500	0
516	20240910	101100	24882300	50500	50500	50500	50500	0
517	20240910	101000	24882300	50500	50500	50500	50500	0
518	20240910	100900	24882300	50500	50500	50500	50500	1
519	20240910	100800	24831800	50500	50500	50500	50500	0
520	20240910	100700	24831800	50500	50500	50500	50500	0
521	20240910	100600	24831800	50500	50500	50500	50500	1
522	20240910	100500	24781300	50600	50600	50600	50600	4
523	20240910	100400	24578900	50500	50500	50500	50500	9
524	20240910	100300	24124400	50600	50600	50600	50600	0
525	20240910	100200	24124400	50600	50600	50600	50600	0
526	20240910	100100	24124400	50600	50600	50600	50600	0
527	20240910	100000	24124400	50600	50600	50600	50600	0
528	20240910	095900	24124400	50600	50600	50600	50600	0
529	20240910	095800	24124400	50600	50500	50600	50500	2
530	20240910	095700	24023300	50600	50600	50600	50600	8
531	20240910	095600	23618500	50500	50500	50500	50500	0
532	20240910	095500	23618500	50500	50600	50600	50500	20
533	20240910	095400	22608300	50600	50600	50600	50600	1
534	20240910	095300	22557700	50600	50600	50600	50600	0
535	20240910	095200	22557700	50600	50600	50600	50600	0
536	20240910	095100	22557700	50600	50600	50600	50600	1
537	20240910	095000	22507100	50600	50600	50600	50600	0
538	20240910	094900	22507100	50600	50600	50600	50600	4
539	20240910	094800	22304700	50600	50600	50600	50600	1
540	20240910	094700	22254100	50600	50600	50600	50600	7
541	20240910	094600	21899900	50500	50500	50500	50500	4
542	20240910	094500	21697900	50500	50500	50500	50500	1
543	20240910	094400	21647400	50500	50500	50500	50500	40
544	20240910	094300	19627400	50500	50500	50500	50500	16
545	20240910	094200	18819400	50500	50500	50500	50500	0
546	20240910	094100	18819400	50500	50500	50500	50500	4
547	20240910	094000	18617400	50600	50600	50600	50600	0
548	20240910	093900	18617400	50600	50600	50600	50600	0
549	20240910	093800	18617400	50600	50600	50600	50600	0
550	20240910	093700	18617400	50600	50500	50600	50500	5
551	20240910	093600	18364700	50400	50400	50400	50400	50
552	20240910	093500	15844700	50500	50500	50500	50500	0
553	20240910	093400	15844700	50500	50400	50500	50400	7
554	20240910	093300	15491300	50500	50500	50500	50500	2
555	20240910	093200	15390300	50600	50600	50600	50600	1
556	20240910	093100	15339700	50500	50500	50500	50500	14
557	20240910	093000	14632700	50600	50600	50600	50600	0
558	20240910	092900	14632700	50600	50600	50600	50600	0
559	20240910	092800	14632700	50600	50600	50600	50600	0
560	20240910	092700	14632700	50600	50600	50600	50600	0
561	20240910	092600	14632700	50600	50600	50600	50600	1
562	20240910	092500	14582100	50600	50600	50600	50600	10
563	20240910	092400	14076100	50500	50500	50500	50500	10
564	20240910	092300	13571100	50500	50500	50500	50500	6
565	20240910	092200	13268100	50500	50500	50500	50500	12
566	20240910	092100	12662100	50500	50500	50500	50500	7
567	20240910	092000	12308600	50400	50400	50400	50400	0
568	20240910	091900	12308600	50400	50400	50400	50400	0
569	20240910	091800	12308600	50400	50400	50400	50400	12
570	20240910	091700	11703800	50600	50600	50600	50600	0
571	20240910	091600	11703800	50600	50600	50600	50600	0
572	20240910	091500	11703800	50600	50600	50600	50500	123
573	20240910	091400	5481200	50700	50700	50700	50700	0
574	20240910	091300	5481200	50700	50700	50700	50700	0
575	20240910	091200	5481200	50700	50700	50700	50700	10
576	20240910	091100	4974200	50700	50700	50700	50700	19
577	20240910	091000	4010900	50700	50700	50700	50700	1
578	20240910	090900	3960200	50700	50700	50700	50700	40
579	20240910	090800	1932200	50700	50700	50700	50700	0
580	20240910	090700	1932200	50700	50700	50700	50700	5
581	20240910	090600	1678700	50800	50800	50800	50800	0
582	20240910	090500	1678700	50800	50800	50800	50800	14
583	20240910	090400	967500	50800	50800	50800	50800	0
584	20240910	090300	967500	50800	50800	50800	50800	6
585	20240910	090200	662700	50900	50900	50900	50900	1
586	20240910	090100	611800	50900	50900	50900	50900	2
587	20240910	090000	510000	51000	51000	51000	51000	10