KissMeData/120030/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	201200	92223600	92300	92300	92300	92300	16
3	20240909	201100	92223600	92300	92300	92300	92300	0
4	20240909	201000	92223600	92300	92300	92300	92300	0
5	20240909	200900	92223600	92300	92300	92300	92300	0
6	20240909	200800	92223600	92300	92300	92300	92300	0
7	20240909	200700	92223600	92300	92300	92300	92300	0
8	20240909	200600	92223600	92300	92300	92300	92300	0
9	20240909	200500	92223600	92300	92300	92300	92300	0
10	20240909	200400	92223600	92300	92300	92300	92300	0
11	20240909	200300	92223600	92300	92300	92300	92300	0
12	20240909	200200	92223600	92300	92300	92300	92300	0
13	20240909	200100	92223600	92300	92300	92300	92300	0
14	20240909	200000	92223600	92300	92300	92300	92300	0
15	20240909	195900	92223600	92300	92300	92300	92300	0
16	20240909	195800	92223600	92300	92300	92300	92300	0
17	20240909	195700	92223600	92300	92300	92300	92300	0
18	20240909	195600	92223600	92300	92300	92300	92300	0
19	20240909	195500	92223600	92300	92300	92300	92300	0
20	20240909	195400	92223600	92300	92300	92300	92300	0
21	20240909	195300	92223600	92300	92300	92300	92300	0
22	20240909	195200	92223600	92300	92300	92300	92300	0
23	20240909	195100	92223600	92300	92300	92300	92300	0
24	20240909	195000	92223600	92300	92300	92300	92300	0
25	20240909	194900	92223600	92300	92300	92300	92300	0
26	20240909	194800	92223600	92300	92300	92300	92300	0
27	20240909	194700	92223600	92300	92300	92300	92300	0
28	20240909	194600	92223600	92300	92300	92300	92300	0
29	20240909	194500	92223600	92300	92300	92300	92300	0
30	20240909	194400	92223600	92300	92300	92300	92300	0
31	20240909	194300	92223600	92300	92300	92300	92300	0
32	20240909	194200	92223600	92300	92300	92300	92300	16
33	20240909	194100	92223600	92300	92300	92300	92300	0
34	20240909	194000	92223600	92300	92300	92300	92300	0
35	20240909	193900	92223600	92300	92300	92300	92300	0
36	20240909	193800	92223600	92300	92300	92300	92300	0
37	20240909	193700	92223600	92300	92300	92300	92300	0
38	20240909	193600	92223600	92300	92300	92300	92300	0
39	20240909	193500	92223600	92300	92300	92300	92300	0
40	20240909	193400	92223600	92300	92300	92300	92300	0
41	20240909	193300	92223600	92300	92300	92300	92300	0
42	20240909	193200	92223600	92300	92300	92300	92300	0
43	20240909	193100	92223600	92300	92300	92300	92300	0
44	20240909	193000	92223600	92300	92300	92300	92300	0
45	20240909	192900	92223600	92300	92300	92300	92300	0
46	20240909	192800	92223600	92300	92300	92300	92300	0
47	20240909	192700	92223600	92300	92300	92300	92300	0
48	20240909	192600	92223600	92300	92300	92300	92300	0
49	20240909	192500	92223600	92300	92300	92300	92300	0
50	20240909	192400	92223600	92300	92300	92300	92300	0
51	20240909	192300	92223600	92300	92300	92300	92300	0
52	20240909	192200	92223600	92300	92300	92300	92300	0
53	20240909	192100	92223600	92300	92300	92300	92300	0
54	20240909	192000	92223600	92300	92300	92300	92300	0
55	20240909	191900	92223600	92300	92300	92300	92300	0
56	20240909	191800	92223600	92300	92300	92300	92300	0
57	20240909	191700	92223600	92300	92300	92300	92300	0
58	20240909	191600	92223600	92300	92300	92300	92300	0
59	20240909	191500	92223600	92300	92300	92300	92300	0
60	20240909	191400	92223600	92300	92300	92300	92300	0
61	20240909	191300	92223600	92300	92300	92300	92300	0
62	20240909	191200	92223600	92300	92300	92300	92300	16
63	20240909	191100	92223600	92300	92300	92300	92300	0
64	20240909	191000	92223600	92300	92300	92300	92300	0
65	20240909	190900	92223600	92300	92300	92300	92300	0
66	20240909	190800	92223600	92300	92300	92300	92300	0
67	20240909	190700	92223600	92300	92300	92300	92300	0
68	20240909	190600	92223600	92300	92300	92300	92300	0
69	20240909	190500	92223600	92300	92300	92300	92300	0
70	20240909	190400	92223600	92300	92300	92300	92300	0
71	20240909	190300	92223600	92300	92300	92300	92300	0
72	20240909	190200	92223600	92300	92300	92300	92300	0
73	20240909	190100	92223600	92300	92300	92300	92300	0
74	20240909	190000	92223600	92300	92300	92300	92300	0
75	20240909	185900	92223600	92300	92300	92300	92300	0
76	20240909	185800	92223600	92300	92300	92300	92300	0
77	20240909	185700	92223600	92300	92300	92300	92300	0
78	20240909	185600	92223600	92300	92300	92300	92300	0
79	20240909	185500	92223600	92300	92300	92300	92300	0
80	20240909	185400	92223600	92300	92300	92300	92300	0
81	20240909	185300	92223600	92300	92300	92300	92300	0
82	20240909	185200	92223600	92300	92300	92300	92300	0
83	20240909	185100	92223600	92300	92300	92300	92300	0
84	20240909	185000	92223600	92300	92300	92300	92300	0
85	20240909	184900	92223600	92300	92300	92300	92300	0
86	20240909	184800	92223600	92300	92300	92300	92300	0
87	20240909	184700	92223600	92300	92300	92300	92300	0
88	20240909	184600	92223600	92300	92300	92300	92300	0
89	20240909	184500	92223600	92300	92300	92300	92300	0
90	20240909	184400	92223600	92300	92300	92300	92300	0
91	20240909	184300	92223600	92300	92300	92300	92300	0
92	20240909	184200	92223600	92300	92300	92300	92300	16
93	20240909	184100	92223600	92300	92300	92300	92300	0
94	20240909	184000	92223600	92300	92300	92300	92300	0
95	20240909	183900	92223600	92300	92300	92300	92300	0
96	20240909	183800	92223600	92300	92300	92300	92300	0
97	20240909	183700	92223600	92300	92300	92300	92300	0
98	20240909	183600	92223600	92300	92300	92300	92300	0
99	20240909	183500	92223600	92300	92300	92300	92300	0
100	20240909	183400	92223600	92300	92300	92300	92300	0
101	20240909	183300	92223600	92300	92300	92300	92300	0
102	20240909	183200	92223600	92300	92300	92300	92300	0
103	20240909	183100	92223600	92300	92300	92300	92300	0
104	20240909	183000	92223600	92300	92300	92300	92300	0
105	20240909	182900	92223600	92300	92300	92300	92300	0
106	20240909	182800	92223600	92300	92300	92300	92300	0
107	20240909	182700	92223600	92300	92300	92300	92300	0
108	20240909	182600	92223600	92300	92300	92300	92300	0
109	20240909	182500	92223600	92300	92300	92300	92300	0
110	20240909	182400	92223600	92300	92300	92300	92300	0
111	20240909	182300	92223600	92300	92300	92300	92300	0
112	20240909	182200	92223600	92300	92300	92300	92300	0
113	20240909	182100	92223600	92300	92300	92300	92300	0
114	20240909	182000	92223600	92300	92300	92300	92300	0
115	20240909	181900	92223600	92300	92300	92300	92300	0
116	20240909	181800	92223600	92300	92300	92300	92300	0
117	20240909	181700	92223600	92300	92300	92300	92300	0
118	20240909	181600	92223600	92300	92300	92300	92300	0
119	20240909	181500	92223600	92300	92300	92300	92300	0
120	20240909	181400	92223600	92300	92300	92300	92300	0
121	20240909	181300	92223600	92300	92300	92300	92300	0
122	20240909	181200	92223600	92300	92300	92300	92300	16
123	20240909	181100	92223600	92300	92300	92300	92300	0
124	20240909	181000	92223600	92300	92300	92300	92300	0
125	20240909	180900	92223600	92300	92300	92300	92300	0
126	20240909	180800	92223600	92300	92300	92300	92300	0
127	20240909	180700	92223600	92300	92300	92300	92300	0
128	20240909	180600	92223600	92300	92300	92300	92300	0
129	20240909	180500	92223600	92300	92300	92300	92300	0
130	20240909	180400	92223600	92300	92300	92300	92300	0
131	20240909	180300	92223600	92300	92300	92300	92300	0
132	20240909	180200	92223600	92300	92300	92300	92300	0
133	20240909	180100	92223600	92300	92300	92300	92300	0
134	20240909	180000	92223600	92300	92300	92300	92300	0
135	20240909	175900	92223600	92300	92300	92300	92300	0
136	20240909	175800	92223600	92300	92300	92300	92300	0
137	20240909	175700	92223600	92300	92300	92300	92300	0
138	20240909	175600	92223600	92300	92300	92300	92300	0
139	20240909	175500	92223600	92300	92300	92300	92300	0
140	20240909	175400	92223600	92300	92300	92300	92300	0
141	20240909	175300	92223600	92300	92300	92300	92300	0
142	20240909	175200	92223600	92300	92300	92300	92300	0
143	20240909	175100	92223600	92300	92300	92300	92300	0
144	20240909	175000	92223600	92300	92300	92300	92300	0
145	20240909	174900	92223600	92300	92300	92300	92300	0
146	20240909	174800	92223600	92300	92300	92300	92300	0
147	20240909	174700	92223600	92300	92300	92300	92300	0
148	20240909	174600	92223600	92300	92300	92300	92300	0
149	20240909	174500	92223600	92300	92300	92300	92300	0
150	20240909	174400	92223600	92300	92300	92300	92300	0
151	20240909	174300	92223600	92300	92300	92300	92300	0
152	20240909	174200	92223600	92300	92300	92300	92300	16
153	20240909	174100	92223600	92300	92300	92300	92300	0
154	20240909	174000	92223600	92300	92300	92300	92300	0
155	20240909	173900	92223600	92300	92300	92300	92300	0
156	20240909	173800	92223600	92300	92300	92300	92300	0
157	20240909	173700	92223600	92300	92300	92300	92300	0
158	20240909	173600	92223600	92300	92300	92300	92300	0
159	20240909	173500	92223600	92300	92300	92300	92300	0
160	20240909	173400	92223600	92300	92300	92300	92300	0
161	20240909	173300	92223600	92300	92300	92300	92300	0
162	20240909	173200	92223600	92300	92300	92300	92300	0
163	20240909	173100	92223600	92300	92300	92300	92300	0
164	20240909	173000	92223600	92300	92300	92300	92300	0
165	20240909	172900	92223600	92300	92300	92300	92300	0
166	20240909	172800	92223600	92300	92300	92300	92300	0
167	20240909	172700	92223600	92300	92300	92300	92300	0
168	20240909	172600	92223600	92300	92300	92300	92300	0
169	20240909	172500	92223600	92300	92300	92300	92300	0
170	20240909	172400	92223600	92300	92300	92300	92300	0
171	20240909	172300	92223600	92300	92300	92300	92300	0
172	20240909	172200	92223600	92300	92300	92300	92300	0
173	20240909	172100	92223600	92300	92300	92300	92300	0
174	20240909	172000	92223600	92300	92300	92300	92300	0
175	20240909	171900	92223600	92300	92300	92300	92300	0
176	20240909	171800	92223600	92300	92300	92300	92300	0
177	20240909	171700	92223600	92300	92300	92300	92300	0
178	20240909	171600	92223600	92300	92300	92300	92300	0
179	20240909	171500	92223600	92300	92300	92300	92300	0
180	20240909	171400	92223600	92300	92300	92300	92300	0
181	20240909	171300	92223600	92300	92300	92300	92300	0
182	20240909	171200	92223600	92300	92300	92300	92300	16
183	20240909	171100	92223600	92300	92300	92300	92300	0
184	20240909	171000	92223600	92300	92300	92300	92300	0
185	20240909	170900	92223600	92300	92300	92300	92300	0
186	20240909	170800	92223600	92300	92300	92300	92300	0
187	20240909	170700	92223600	92300	92300	92300	92300	0
188	20240909	170600	92223600	92300	92300	92300	92300	0
189	20240909	170500	92223600	92300	92300	92300	92300	0
190	20240909	170400	92223600	92300	92300	92300	92300	0
191	20240909	170300	92223600	92300	92300	92300	92300	0
192	20240909	170200	92223600	92300	92300	92300	92300	0
193	20240909	170100	92223600	92300	92300	92300	92300	0
194	20240909	170000	92223600	92300	92300	92300	92300	0
195	20240909	165900	92223600	92300	92300	92300	92300	0
196	20240909	165800	92223600	92300	92300	92300	92300	0
197	20240909	165700	92223600	92300	92300	92300	92300	0
198	20240909	165600	92223600	92300	92300	92300	92300	0
199	20240909	165500	92223600	92300	92300	92300	92300	0
200	20240909	165400	92223600	92300	92300	92300	92300	0
201	20240909	165300	92223600	92300	92300	92300	92300	0
202	20240909	165200	92223600	92300	92300	92300	92300	0
203	20240909	165100	92223600	92300	92300	92300	92300	0
204	20240909	165000	92223600	92300	92300	92300	92300	0
205	20240909	164900	92223600	92300	92300	92300	92300	0
206	20240909	164800	92223600	92300	92300	92300	92300	0
207	20240909	164700	92223600	92300	92300	92300	92300	0
208	20240909	164600	92223600	92300	92300	92300	92300	0
209	20240909	164500	92223600	92300	92300	92300	92300	0
210	20240909	164400	92223600	92300	92300	92300	92300	0
211	20240909	164300	92223600	92300	92300	92300	92300	0
212	20240909	164200	92223600	92300	92300	92300	92300	16
213	20240909	164100	92223600	92300	92300	92300	92300	0
214	20240909	164000	92223600	92300	92300	92300	92300	0
215	20240909	163900	92223600	92300	92300	92300	92300	0
216	20240909	163800	92223600	92300	92300	92300	92300	0
217	20240909	163700	92223600	92300	92300	92300	92300	0
218	20240909	163600	92223600	92300	92300	92300	92300	0
219	20240909	163500	92223600	92300	92300	92300	92300	0
220	20240909	163400	92223600	92300	92300	92300	92300	0
221	20240909	163300	92223600	92300	92300	92300	92300	0
222	20240909	163200	92223600	92300	92300	92300	92300	0
223	20240909	163100	92223600	92300	92300	92300	92300	0
224	20240909	163000	92223600	92300	92300	92300	92300	0
225	20240909	162900	92223600	92300	92300	92300	92300	0
226	20240909	162800	92223600	92300	92300	92300	92300	0
227	20240909	162700	92223600	92300	92300	92300	92300	0
228	20240909	162600	92223600	92300	92300	92300	92300	0
229	20240909	162500	92223600	92300	92300	92300	92300	0
230	20240909	162400	92223600	92300	92300	92300	92300	0
231	20240909	162300	92223600	92300	92300	92300	92300	0
232	20240909	162200	92223600	92300	92300	92300	92300	0
233	20240909	162100	92223600	92300	92300	92300	92300	0
234	20240909	162000	92223600	92300	92300	92300	92300	0
235	20240909	161900	92223600	92300	92300	92300	92300	0
236	20240909	161800	92223600	92300	92300	92300	92300	0
237	20240909	161700	92223600	92300	92300	92300	92300	0
238	20240909	161600	92223600	92300	92300	92300	92300	0
239	20240909	161500	92223600	92300	92300	92300	92300	0
240	20240909	161400	92223600	92300	92300	92300	92300	0
241	20240909	161300	92223600	92300	92300	92300	92300	0
242	20240909	161200	92223600	92300	92300	92300	92300	16
243	20240909	161100	92223600	92300	92300	92300	92300	0
244	20240909	161000	92223600	92300	92300	92300	92300	0
245	20240909	160900	92223600	92300	92300	92300	92300	0
246	20240909	160800	92223600	92300	92300	92300	92300	0
247	20240909	160700	92223600	92300	92300	92300	92300	0
248	20240909	160600	92223600	92300	92300	92300	92300	0
249	20240909	160500	92223600	92300	92300	92300	92300	0
250	20240909	160400	92223600	92300	92300	92300	92300	0
251	20240909	160300	92223600	92300	92300	92300	92300	0
252	20240909	160200	92223600	92300	92300	92300	92300	0
253	20240909	160100	92223600	92300	92300	92300	92300	0
254	20240909	160000	92223600	92300	92300	92300	92300	0
255	20240909	155900	92223600	92300	92300	92300	92300	0
256	20240909	155800	92223600	92300	92300	92300	92300	0
257	20240909	155700	92223600	92300	92300	92300	92300	0
258	20240909	155600	92223600	92300	92300	92300	92300	0
259	20240909	155500	92223600	92300	92300	92300	92300	0
260	20240909	155400	92223600	92300	92300	92300	92300	0
261	20240909	155300	92223600	92300	92300	92300	92300	0
262	20240909	155200	92223600	92300	92300	92300	92300	0
263	20240909	155100	92223600	92300	92300	92300	92300	0
264	20240909	155000	92223600	92300	92300	92300	92300	0
265	20240909	154900	92223600	92300	92300	92300	92300	0
266	20240909	154800	92223600	92300	92300	92300	92300	0
267	20240909	154700	92223600	92300	92300	92300	92300	0
268	20240909	154600	92223600	92300	92300	92300	92300	0
269	20240909	154500	92223600	92300	92300	92300	92300	0
270	20240909	154400	92223600	92300	92300	92300	92300	0
271	20240909	154300	92223600	92300	92300	92300	92300	0
272	20240909	154200	92223600	92300	92300	92300	92300	16
273	20240909	154100	92223600	92300	92300	92300	92300	0
274	20240909	154000	92223600	92300	92300	92300	92300	0
275	20240909	153900	92223600	92300	92300	92300	92300	0
276	20240909	153800	92223600	92300	92300	92300	92300	0
277	20240909	153700	92223600	92300	92300	92300	92300	0
278	20240909	153600	92223600	92300	92300	92300	92300	0
279	20240909	153500	92223600	92300	92300	92300	92300	0
280	20240909	153400	92223600	92300	92300	92300	92300	0
281	20240909	153300	92223600	92300	92300	92300	92300	0
282	20240909	153200	92223600	92300	92300	92300	92300	0
283	20240909	153100	92223600	92300	92300	92300	92300	0
284	20240909	153000	92223600	92300	92300	92300	92300	16
285	20240909	152900	90746800	92300	92300	92300	92300	0
286	20240909	152800	90746800	92300	92300	92300	92300	0
287	20240909	152700	90746800	92300	92300	92300	92300	0
288	20240909	152600	90746800	92300	92300	92300	92300	0
289	20240909	152500	90746800	92300	92300	92300	92300	0
290	20240909	152400	90746800	92300	92300	92300	92300	0
291	20240909	152300	90746800	92300	92300	92300	92300	0
292	20240909	152200	90746800	92300	92300	92300	92300	0
293	20240909	152100	90746800	92300	92300	92300	92300	0
294	20240909	152000	90746800	92300	92300	92300	92300	0
295	20240909	151900	90746800	92300	92200	92300	92200	2
296	20240909	151800	90562300	92200	92200	92200	92200	0
297	20240909	151700	90562300	92200	92200	92200	92200	0
298	20240909	151600	90562300	92200	92200	92200	92200	1
299	20240909	151500	90470100	91900	91900	91900	91900	0
300	20240909	151400	90470100	91900	91900	91900	91900	4
301	20240909	151300	90102500	92000	92000	92000	92000	0
302	20240909	151200	90102500	92000	92000	92000	92000	0
303	20240909	151100	90102500	92000	92000	92000	92000	0
304	20240909	151000	90102500	92000	92000	92000	92000	2
305	20240909	150900	89918500	92300	92300	92300	92300	1
306	20240909	150800	89826200	92300	92300	92300	92300	0
307	20240909	150700	89826200	92300	92300	92300	92300	1
308	20240909	150600	89733900	92300	92300	92300	92300	0
309	20240909	150500	89733900	92300	92300	92300	92300	0
310	20240909	150400	89733900	92300	92300	92300	92300	0
311	20240909	150300	89733900	92300	92300	92300	92300	0
312	20240909	150200	89733900	92300	92300	92300	92300	0
313	20240909	150100	89733900	92300	92300	92300	92300	0
314	20240909	150000	89733900	92300	92300	92300	92300	0
315	20240909	145900	89733900	92300	92300	92300	92300	0
316	20240909	145800	89733900	92300	92300	92300	92300	0
317	20240909	145700	89733900	92300	92300	92300	92300	0
318	20240909	145600	89733900	92300	92300	92300	92300	0
319	20240909	145500	89733900	92300	92300	92300	92300	0
320	20240909	145400	89733900	92300	92300	92300	92300	0
321	20240909	145300	89733900	92300	92300	92300	92300	0
322	20240909	145200	89733900	92300	92300	92300	92300	0
323	20240909	145100	89733900	92300	92300	92300	92300	0
324	20240909	145000	89733900	92300	92300	92300	92300	4
325	20240909	144900	89364700	92300	92300	92300	92300	0
326	20240909	144800	89364700	92300	92300	92300	92300	0
327	20240909	144700	89364700	92300	92300	92300	92300	2
328	20240909	144600	89180100	92300	92300	92300	92300	0
329	20240909	144500	89180100	92300	92300	92300	92300	0
330	20240909	144400	89180100	92300	92300	92300	92300	1
331	20240909	144300	89087800	92300	92300	92300	92300	0
332	20240909	144200	89087800	92300	92300	92300	92300	1
333	20240909	144100	88995500	92300	92300	92300	92300	1
334	20240909	144000	88903200	92300	92300	92300	92300	1
335	20240909	143900	88810900	92300	92300	92300	92300	1
336	20240909	143800	88718600	92300	92300	92300	92300	1
337	20240909	143700	88626300	92300	92300	92300	92300	4
338	20240909	143600	88257100	92400	92400	92400	92400	2
339	20240909	143500	88072300	92400	92400	92400	92400	1
340	20240909	143400	87979900	92300	92300	92300	92300	0
341	20240909	143300	87979900	92300	92300	92300	92300	0
342	20240909	143200	87979900	92300	92300	92300	92300	0
343	20240909	143100	87979900	92300	92300	92300	92300	0
344	20240909	143000	87979900	92300	92300	92300	92300	0
345	20240909	142900	87979900	92300	92300	92300	92300	1
346	20240909	142800	87887600	92400	92400	92400	92400	1
347	20240909	142700	87795200	92400	92400	92400	92400	1
348	20240909	142600	87702800	92400	92400	92400	92400	1
349	20240909	142500	87610400	92400	92400	92400	92400	1
350	20240909	142400	87518000	92400	92400	92400	92400	0
351	20240909	142300	87518000	92400	92400	92400	92400	1
352	20240909	142200	87425600	92400	92400	92400	92400	1
353	20240909	142100	87333200	92400	92400	92400	92400	1
354	20240909	142000	87240800	92400	92400	92400	92400	1
355	20240909	141900	87148400	92400	92400	92400	92400	1
356	20240909	141800	87056000	92400	92400	92400	92400	1
357	20240909	141700	86963600	92400	92400	92400	92400	2
358	20240909	141600	86778800	92400	92400	92400	92400	0
359	20240909	141500	86778800	92400	92400	92400	92400	1
360	20240909	141400	86686400	92400	92400	92400	92400	0
361	20240909	141300	86686400	92400	92400	92400	92400	1
362	20240909	141200	86594000	92400	92400	92400	92400	1
363	20240909	141100	86501600	92400	92400	92400	92400	0
364	20240909	141000	86501600	92400	92400	92400	92400	1
365	20240909	140900	86409200	92400	92400	92400	92400	1
366	20240909	140800	86316800	92400	92400	92400	92400	1
367	20240909	140700	86224400	92500	92500	92500	92500	1
368	20240909	140600	86131900	92500	92500	92500	92500	1
369	20240909	140500	86039400	92500	92500	92500	92500	6
370	20240909	140400	85484400	92200	92200	92200	92200	0
371	20240909	140300	85484400	92200	92200	92200	92200	0
372	20240909	140200	85484400	92200	92200	92200	92200	0
373	20240909	140100	85484400	92200	92200	92200	92200	0
374	20240909	140000	85484400	92200	92200	92200	92200	0
375	20240909	135900	85484400	92200	92200	92200	92200	0
376	20240909	135800	85484400	92200	92400	92400	92200	4
377	20240909	135700	85115200	92500	92500	92500	92500	6
378	20240909	135600	84560200	92500	92500	92500	92500	4
379	20240909	135500	84190200	92700	92700	92700	92700	1
380	20240909	135400	84097500	92700	92700	92700	92700	1
381	20240909	135300	84004800	92700	92600	92700	92600	2
382	20240909	135200	83819500	92600	92600	92600	92600	1
383	20240909	135100	83726900	92500	92500	92500	92500	0
384	20240909	135000	83726900	92500	92500	92500	92500	1
385	20240909	134900	83634400	92400	92400	92400	92400	1
386	20240909	134800	83542000	92400	92400	92400	92400	60
387	20240909	134700	77998000	92400	92400	92400	92400	1
388	20240909	134600	77905600	92400	92400	92400	92400	2
389	20240909	134500	77720800	92400	92400	92400	92400	1
390	20240909	134400	77628400	92300	92300	92300	92300	0
391	20240909	134300	77628400	92300	92300	92300	92300	0
392	20240909	134200	77628400	92300	92300	92300	92300	1
393	20240909	134100	77536100	92300	92300	92300	92300	1
394	20240909	134000	77443800	92300	92300	92300	92300	1
395	20240909	133900	77351500	92300	92300	92300	92300	1
396	20240909	133800	77259200	92300	92300	92300	92300	1
397	20240909	133700	77166900	92300	92300	92300	92300	0
398	20240909	133600	77166900	92300	92300	92300	92300	1
399	20240909	133500	77074600	92300	92300	92300	92300	1
400	20240909	133400	76982300	92300	92300	92300	92300	1
401	20240909	133300	76890000	92300	92300	92300	92300	1
402	20240909	133200	76797700	92300	92300	92300	92300	1
403	20240909	133100	76705400	92300	92300	92300	92300	1
404	20240909	133000	76613100	92300	92300	92300	92300	0
405	20240909	132900	76613100	92300	92300	92300	92300	1
406	20240909	132800	76520800	92300	92300	92300	92300	1
407	20240909	132700	76428500	92300	92300	92300	92300	1
408	20240909	132600	76336200	92300	92300	92300	92300	1
409	20240909	132500	76243900	92300	92300	92300	92300	2
410	20240909	132400	76059300	92300	92300	92300	92300	1
411	20240909	132300	75967000	92200	92200	92200	92200	0
412	20240909	132200	75967000	92200	92200	92200	92200	0
413	20240909	132100	75967000	92200	92200	92200	92200	1
414	20240909	132000	75874800	92200	92200	92200	92200	1
415	20240909	131900	75782600	92200	92200	92200	92200	1
416	20240909	131800	75690400	92200	92200	92200	92200	1
417	20240909	131700	75598200	92200	92200	92200	92200	1
418	20240909	131600	75506000	92200	92200	92200	92200	0
419	20240909	131500	75506000	92200	92200	92200	92200	1
420	20240909	131400	75413800	92200	92200	92200	92200	1
421	20240909	131300	75321600	92200	92200	92200	92200	1
422	20240909	131200	75229400	92200	92200	92200	92200	1
423	20240909	131100	75137200	92200	92200	92200	92200	2
424	20240909	131000	74952800	92200	92200	92200	92200	1
425	20240909	130900	74860600	92100	92100	92100	92100	0
426	20240909	130800	74860600	92100	92100	92100	92100	0
427	20240909	130700	74860600	92100	92100	92100	92100	0
428	20240909	130600	74860600	92100	92100	92100	92100	0
429	20240909	130500	74860600	92100	92100	92100	92100	0
430	20240909	130400	74860600	92100	92200	92200	92100	4
431	20240909	130300	74492100	92200	92200	92200	92200	2
432	20240909	130200	74307700	92200	92200	92200	92200	0
433	20240909	130100	74307700	92200	92200	92200	92200	3
434	20240909	130000	74031100	92100	92000	92100	92000	7
435	20240909	125900	73387000	91900	91900	91900	91900	0
436	20240909	125800	73387000	91900	91900	91900	91900	0
437	20240909	125700	73387000	91900	91900	91900	91900	0
438	20240909	125600	73387000	91900	91900	91900	91900	0
439	20240909	125500	73387000	91900	91900	91900	91900	0
440	20240909	125400	73387000	91900	91900	91900	91900	0
441	20240909	125300	73387000	91900	91900	91900	91900	0
442	20240909	125200	73387000	91900	91900	91900	91900	0
443	20240909	125100	73387000	91900	91900	91900	91900	0
444	20240909	125000	73387000	91900	91900	91900	91900	0
445	20240909	124900	73387000	91900	91900	91900	91900	0
446	20240909	124800	73387000	91900	91900	91900	91900	0
447	20240909	124700	73387000	91900	91900	91900	91900	11
448	20240909	124600	72376100	91900	91900	91900	91900	37
449	20240909	124500	68975800	91800	91800	91800	91800	0
450	20240909	124400	68975800	91800	91700	91800	91700	62
451	20240909	124300	63284500	91700	91700	91700	91700	1
452	20240909	124200	63192800	91700	91700	91700	91700	1
453	20240909	124100	63101100	91700	91700	91700	91700	3
454	20240909	124000	62826000	91800	91800	91800	91800	1
455	20240909	123900	62734200	91800	91800	91800	91800	1
456	20240909	123800	62642400	91800	91800	91800	91800	1
457	20240909	123700	62550600	91800	91800	91800	91800	1
458	20240909	123600	62458800	91800	91800	91800	91800	1
459	20240909	123500	62367000	91800	91800	91800	91800	1
460	20240909	123400	62275200	91800	91800	91800	91800	12
461	20240909	123300	61173600	91800	91800	91800	91800	1
462	20240909	123200	61081800	91800	91800	91800	91800	1
463	20240909	123100	60990000	91800	91800	91800	91800	1
464	20240909	123000	60898200	91800	91800	91800	91800	1
465	20240909	122900	60806400	91800	91800	91800	91800	1
466	20240909	122800	60714600	91800	91800	91800	91800	1
467	20240909	122700	60622800	91800	91800	91800	91800	0
468	20240909	122600	60622800	91800	91800	91800	91800	1
469	20240909	122500	60531000	91800	91800	91800	91800	1
470	20240909	122400	60439200	91800	91900	91900	91800	4
471	20240909	122300	60071900	91900	91900	91900	91900	1
472	20240909	122200	59980000	91900	91900	91900	91900	1
473	20240909	122100	59888100	91900	91900	91900	91900	1
474	20240909	122000	59796200	91900	91900	91900	91900	0
475	20240909	121900	59796200	91900	91900	91900	91900	1
476	20240909	121800	59704300	91900	91900	91900	91900	1
477	20240909	121700	59612400	91900	91900	91900	91900	1
478	20240909	121600	59520500	91900	91900	91900	91900	2
479	20240909	121500	59336700	91900	91900	91900	91900	1
480	20240909	121400	59244800	91800	91800	91800	91800	0
481	20240909	121300	59244800	91800	91800	91800	91800	0
482	20240909	121200	59244800	91800	91800	91800	91800	1
483	20240909	121100	59153000	91800	91800	91800	91800	1
484	20240909	121000	59061200	91800	91800	91800	91800	1
485	20240909	120900	58969400	91800	91800	91800	91800	1
486	20240909	120800	58877600	91800	91800	91800	91800	1
487	20240909	120700	58785800	91800	91800	91800	91800	1
488	20240909	120600	58694000	91800	91800	91800	91800	0
489	20240909	120500	58694000	91800	91800	91800	91800	1
490	20240909	120400	58602200	91800	91800	91800	91800	1
491	20240909	120300	58510400	91800	91800	91800	91800	1
492	20240909	120200	58418600	91800	91800	91800	91800	1
493	20240909	120100	58326800	91800	91800	91800	91800	1
494	20240909	120000	58235000	91800	91800	91800	91800	2
495	20240909	115900	58051400	91800	91800	91800	91800	0
496	20240909	115800	58051400	91800	91800	91800	91800	1
497	20240909	115700	57959600	91700	91700	91700	91700	0
498	20240909	115600	57959600	91700	91700	91700	91700	0
499	20240909	115500	57959600	91700	91700	91700	91700	1
500	20240909	115400	57867900	91700	91700	91700	91700	0
501	20240909	115300	57867900	91700	91700	91700	91700	1
502	20240909	115200	57776200	91700	91700	91700	91700	9
503	20240909	115100	56950900	91600	91600	91600	91600	0
504	20240909	115000	56950900	91600	91600	91600	91600	0
505	20240909	114900	56950900	91600	91600	91600	91600	0
506	20240909	114800	56950900	91600	91600	91600	91600	0
507	20240909	114700	56950900	91600	91600	91600	91600	0
508	20240909	114600	56950900	91600	91600	91600	91600	0
509	20240909	114500	56950900	91600	91600	91600	91600	3
510	20240909	114400	56676100	91600	91600	91600	91600	0
511	20240909	114300	56676100	91600	91600	91600	91600	0
512	20240909	114200	56676100	91600	91600	91600	91600	0
513	20240909	114100	56676100	91600	91600	91600	91600	2
514	20240909	114000	56492900	91600	91600	91600	91600	1
515	20240909	113900	56401300	91600	91600	91600	91600	1
516	20240909	113800	56309700	91700	91700	91700	91700	0
517	20240909	113700	56309700	91700	91700	91700	91700	1
518	20240909	113600	56218000	91800	91800	91800	91800	1
519	20240909	113500	56126200	91800	91800	91800	91800	1
520	20240909	113400	56034400	91800	91800	91800	91800	1
521	20240909	113300	55942600	91800	91800	91800	91800	1
522	20240909	113200	55850800	91800	91800	91800	91800	1
523	20240909	113100	55759000	91800	91800	91800	91800	0
524	20240909	113000	55759000	91800	91800	91800	91800	1
525	20240909	112900	55667200	91800	91800	91800	91800	1
526	20240909	112800	55575400	91800	91800	91800	91800	1
527	20240909	112700	55483600	91800	91800	91800	91800	1
528	20240909	112600	55391800	91800	91800	91800	91800	1
529	20240909	112500	55300000	91800	91800	91800	91800	1
530	20240909	112400	55208200	91800	91800	91800	91800	0
531	20240909	112300	55208200	91800	91800	91800	91800	1
532	20240909	112200	55116400	91800	91800	91800	91800	1
533	20240909	112100	55024600	91800	91800	91800	91800	1
534	20240909	112000	54932800	91800	91800	91800	91800	1
535	20240909	111900	54841000	91800	91800	91800	91800	1
536	20240909	111800	54749200	91800	91800	91800	91800	1
537	20240909	111700	54657400	91800	91800	91800	91800	0
538	20240909	111600	54657400	91800	91800	91800	91800	2
539	20240909	111500	54473800	91800	91800	91800	91800	1
540	20240909	111400	54382000	91800	91800	91800	91800	1
541	20240909	111300	54290200	91800	91800	91800	91800	1
542	20240909	111200	54198400	91800	91800	91800	91800	1
543	20240909	111100	54106600	91800	91800	91800	91800	1
544	20240909	111000	54014800	91800	91800	91800	91800	0
545	20240909	110900	54014800	91800	91800	91800	91800	1
546	20240909	110800	53923000	91800	91800	91800	91800	1
547	20240909	110700	53831200	91800	91800	91800	91800	1
548	20240909	110600	53739400	91800	91800	91800	91800	1
549	20240909	110500	53647600	91800	91800	91800	91800	1
550	20240909	110400	53555800	91800	91800	91800	91800	2
551	20240909	110300	53372200	91800	91800	91800	91800	0
552	20240909	110200	53372200	91800	91800	91800	91800	1
553	20240909	110100	53280400	91800	91800	91800	91800	1
554	20240909	110000	53188600	91800	91800	91800	91800	1
555	20240909	105900	53096800	91800	91800	91800	91800	1
556	20240909	105800	53005000	91800	91800	91800	91800	1
557	20240909	105700	52913200	91800	91800	91800	91800	1
558	20240909	105600	52821400	91800	91800	91800	91800	0
559	20240909	105500	52821400	91800	91800	91800	91800	1
560	20240909	105400	52729600	91800	91800	91800	91800	3
561	20240909	105300	52454200	91800	91800	91800	91800	0
562	20240909	105200	52454200	91800	91800	91800	91800	0
563	20240909	105100	52454200	91800	91900	91900	91800	22
564	20240909	105000	50434400	91900	91900	91900	91900	1
565	20240909	104900	50342500	91800	91800	91800	91800	30
566	20240909	104800	47588500	91800	91800	91800	91800	84
567	20240909	104700	39877300	91900	91900	91900	91900	1
568	20240909	104600	39785400	91900	91900	91900	91900	1
569	20240909	104500	39693500	91900	91900	91900	91900	1
570	20240909	104400	39601600	91900	91900	91900	91900	1
571	20240909	104300	39509700	91900	91900	91900	91900	1
572	20240909	104200	39417800	91900	91900	91900	91900	0
573	20240909	104100	39417800	91900	91900	91900	91900	1
574	20240909	104000	39325900	91900	91900	91900	91900	1
575	20240909	103900	39234000	91900	91900	91900	91900	1
576	20240909	103800	39142100	91900	91900	91900	91900	1
577	20240909	103700	39050200	91900	91900	91900	91900	1
578	20240909	103600	38958300	91900	91900	91900	91900	5
579	20240909	103500	38498800	91900	91900	91900	91900	0
580	20240909	103400	38498800	91900	91900	91900	91900	1
581	20240909	103300	38406900	91900	91900	91900	91900	1
582	20240909	103200	38315000	91900	91900	91900	91900	1
583	20240909	103100	38223100	91900	91900	91900	91900	1
584	20240909	103000	38131200	91900	91900	91900	91900	11
585	20240909	102900	37120300	91900	91600	91900	91600	191
586	20240909	102800	19591300	91600	91600	91600	91600	0
587	20240909	102700	19591300	91600	91600	91600	91600	1
588	20240909	102600	19499700	91500	91500	91500	91500	0
589	20240909	102500	19499700	91500	91500	91500	91500	0
590	20240909	102400	19499700	91500	91500	91500	91500	0
591	20240909	102300	19499700	91500	91500	91500	91500	2
592	20240909	102200	19316700	91500	91500	91500	91500	0
593	20240909	102100	19316700	91500	91500	91500	91500	0
594	20240909	102000	19316700	91500	91500	91500	91500	1
595	20240909	101900	19225200	91500	91500	91500	91500	1
596	20240909	101800	19133700	91500	91500	91500	91500	1
597	20240909	101700	19042200	91500	91500	91500	91500	1
598	20240909	101600	18950700	91500	91500	91500	91500	1
599	20240909	101500	18859200	91500	91500	91500	91500	1
600	20240909	101400	18767700	91500	91500	91500	91500	0
601	20240909	101300	18767700	91500	91500	91500	91500	1
602	20240909	101200	18676200	91500	91500	91500	91500	1
603	20240909	101100	18584700	91500	91500	91500	91500	1
604	20240909	101000	18493200	91500	91500	91500	91500	1
605	20240909	100900	18401700	91500	91500	91500	91500	1
606	20240909	100800	18310200	91500	91500	91500	91500	6
607	20240909	100700	17761200	91500	91500	91500	91500	0
608	20240909	100600	17761200	91500	91500	91500	91500	1
609	20240909	100500	17669700	91500	91500	91500	91500	1
610	20240909	100400	17578200	91500	91500	91500	91500	1
611	20240909	100300	17486700	91500	91500	91500	91500	1
612	20240909	100200	17395200	91500	91500	91500	91500	1
613	20240909	100100	17303700	91500	91500	91500	91500	1
614	20240909	100000	17212200	91500	91500	91500	91500	0
615	20240909	095900	17212200	91500	91500	91500	91500	1
616	20240909	095800	17120700	91500	91500	91500	91500	1
617	20240909	095700	17029200	91600	91600	91600	91600	1
618	20240909	095600	16937600	91600	91600	91600	91600	1
619	20240909	095500	16846000	91600	91600	91600	91600	2
620	20240909	095400	16662800	91600	91600	91600	91600	0
621	20240909	095300	16662800	91600	91600	91600	91600	1
622	20240909	095200	16571200	91600	91600	91600	91600	4
623	20240909	095100	16204800	91600	91600	91600	91600	0
624	20240909	095000	16204800	91600	91600	91600	91600	0
625	20240909	094900	16204800	91600	91600	91600	91600	0
626	20240909	094800	16204800	91600	91600	91600	91600	0
627	20240909	094700	16204800	91600	91800	91800	91600	2
628	20240909	094600	16021400	91800	91900	91900	91800	6
629	20240909	094500	15470200	91900	91900	91900	91900	1
630	20240909	094400	15378300	92100	92100	92100	92100	2
631	20240909	094300	15194100	92100	92100	92100	92100	1
632	20240909	094200	15102000	92100	92100	92100	92100	1
633	20240909	094100	15009900	92100	92100	92100	92100	1
634	20240909	094000	14917800	92100	92100	92100	92100	1
635	20240909	093900	14825700	92100	92100	92100	92100	0
636	20240909	093800	14825700	92100	92100	92100	92100	1
637	20240909	093700	14733600	92100	92100	92100	92100	1
638	20240909	093600	14641500	92100	92100	92100	92100	1
639	20240909	093500	14549400	92100	92100	92100	92100	1
640	20240909	093400	14457300	92100	92100	92100	92100	1
641	20240909	093300	14365200	92100	92100	92100	92100	1
642	20240909	093200	14273100	92100	92100	92100	92100	0
643	20240909	093100	14273100	92100	92100	92100	92100	1
644	20240909	093000	14181000	92200	92200	92200	92200	1
645	20240909	092900	14088800	92200	92200	92200	92200	1
646	20240909	092800	13996600	92200	92200	92200	92200	1
647	20240909	092700	13904400	92200	92200	92200	92200	1
648	20240909	092600	13812200	92200	92200	92200	92200	1
649	20240909	092500	13720000	92200	92200	92200	92200	0
650	20240909	092400	13720000	92200	92200	92200	92200	1
651	20240909	092300	13627800	92200	92200	92200	92200	1
652	20240909	092200	13535600	92200	92200	92200	92200	5
653	20240909	092100	13074600	91400	91400	91400	91400	0
654	20240909	092000	13074600	91400	91400	91400	91400	0
655	20240909	091900	13074600	91400	91400	91400	91400	0
656	20240909	091800	13074600	91400	91400	91400	91400	5
657	20240909	091700	12617600	91200	91100	91200	91100	21
658	20240909	091600	10702800	91100	91100	91100	91100	1
659	20240909	091500	10611700	91100	91100	91100	91100	1
660	20240909	091400	10520600	91100	91000	91100	91000	7
661	20240909	091300	9883100	91000	91000	91000	91000	2
662	20240909	091200	9701100	91000	91000	91000	91000	5
663	20240909	091100	9246100	91000	91000	91000	91000	0
664	20240909	091000	9246100	91000	91000	91000	91000	1
665	20240909	090900	9155100	91000	90900	91000	90900	22
666	20240909	090800	7154700	90500	90500	90500	90500	0
667	20240909	090700	7154700	90500	90500	90500	90500	7
668	20240909	090600	6521200	90900	90900	90900	90900	3
669	20240909	090500	6248500	91000	91000	91000	91000	1
670	20240909	090400	6157500	91000	91000	91000	91000	0
671	20240909	090300	6157500	91000	91000	91000	91000	2
672	20240909	090200	5975500	91000	91000	91100	91000	8
673	20240909	090100	5246900	91000	91000	91000	91000	1
674	20240909	090000	5155900	91100	90300	91100	90300	57