KissMeData/017390/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190100	184126700	52300	52300	52300	52300	31
3	20240910	190000	184126700	52300	52300	52300	52300	0
4	20240910	185900	184126700	52300	52300	52300	52300	0
5	20240910	185800	184126700	52300	52300	52300	52300	0
6	20240910	185700	184126700	52300	52300	52300	52300	0
7	20240910	185600	184126700	52300	52300	52300	52300	0
8	20240910	185500	184126700	52300	52300	52300	52300	0
9	20240910	185400	184126700	52300	52300	52300	52300	0
10	20240910	185300	184126700	52300	52300	52300	52300	0
11	20240910	185200	184126700	52300	52300	52300	52300	0
12	20240910	185100	184126700	52300	52300	52300	52300	0
13	20240910	185000	184126700	52300	52300	52300	52300	0
14	20240910	184900	184126700	52300	52300	52300	52300	0
15	20240910	184800	184126700	52300	52300	52300	52300	0
16	20240910	184700	184126700	52300	52300	52300	52300	0
17	20240910	184600	184126700	52300	52300	52300	52300	0
18	20240910	184500	184126700	52300	52300	52300	52300	0
19	20240910	184400	184126700	52300	52300	52300	52300	0
20	20240910	184300	184126700	52300	52300	52300	52300	0
21	20240910	184200	184126700	52300	52300	52300	52300	0
22	20240910	184100	184126700	52300	52300	52300	52300	0
23	20240910	184000	184126700	52300	52300	52300	52300	0
24	20240910	183900	184126700	52300	52300	52300	52300	0
25	20240910	183800	184126700	52300	52300	52300	52300	0
26	20240910	183700	184126700	52300	52300	52300	52300	0
27	20240910	183600	184126700	52300	52300	52300	52300	0
28	20240910	183500	184126700	52300	52300	52300	52300	0
29	20240910	183400	184126700	52300	52300	52300	52300	0
30	20240910	183300	184126700	52300	52300	52300	52300	0
31	20240910	183200	184126700	52300	52300	52300	52300	0
32	20240910	183100	184126700	52300	52300	52300	52300	31
33	20240910	183000	184126700	52300	52300	52300	52300	0
34	20240910	182900	184126700	52300	52300	52300	52300	0
35	20240910	182800	184126700	52300	52300	52300	52300	0
36	20240910	182700	184126700	52300	52300	52300	52300	0
37	20240910	182600	184126700	52300	52300	52300	52300	0
38	20240910	182500	184126700	52300	52300	52300	52300	0
39	20240910	182400	184126700	52300	52300	52300	52300	0
40	20240910	182300	184126700	52300	52300	52300	52300	0
41	20240910	182200	184126700	52300	52300	52300	52300	0
42	20240910	182100	184126700	52300	52300	52300	52300	0
43	20240910	182000	184126700	52300	52300	52300	52300	0
44	20240910	181900	184126700	52300	52300	52300	52300	0
45	20240910	181800	184126700	52300	52300	52300	52300	0
46	20240910	181700	184126700	52300	52300	52300	52300	0
47	20240910	181600	184126700	52300	52300	52300	52300	0
48	20240910	181500	184126700	52300	52300	52300	52300	0
49	20240910	181400	184126700	52300	52300	52300	52300	0
50	20240910	181300	184126700	52300	52300	52300	52300	0
51	20240910	181200	184126700	52300	52300	52300	52300	0
52	20240910	181100	184126700	52300	52300	52300	52300	0
53	20240910	181000	184126700	52300	52300	52300	52300	0
54	20240910	180900	184126700	52300	52300	52300	52300	0
55	20240910	180800	184126700	52300	52300	52300	52300	0
56	20240910	180700	184126700	52300	52300	52300	52300	0
57	20240910	180600	184126700	52300	52300	52300	52300	0
58	20240910	180500	184126700	52300	52300	52300	52300	0
59	20240910	180400	184126700	52300	52300	52300	52300	0
60	20240910	180300	184126700	52300	52300	52300	52300	0
61	20240910	180200	184126700	52300	52300	52300	52300	0
62	20240910	180100	184126700	52300	52300	52300	52300	31
63	20240910	180000	184126700	52300	52300	52300	52300	0
64	20240910	175900	184126700	52300	52300	52300	52300	0
65	20240910	175800	184126700	52300	52300	52300	52300	0
66	20240910	175700	184126700	52300	52300	52300	52300	0
67	20240910	175600	184126700	52300	52300	52300	52300	0
68	20240910	175500	184126700	52300	52300	52300	52300	0
69	20240910	175400	184126700	52300	52300	52300	52300	0
70	20240910	175300	184126700	52300	52300	52300	52300	0
71	20240910	175200	184126700	52300	52300	52300	52300	0
72	20240910	175100	184126700	52300	52300	52300	52300	0
73	20240910	175000	184126700	52300	52300	52300	52300	0
74	20240910	174900	184126700	52300	52300	52300	52300	0
75	20240910	174800	184126700	52300	52300	52300	52300	0
76	20240910	174700	184126700	52300	52300	52300	52300	0
77	20240910	174600	184126700	52300	52300	52300	52300	0
78	20240910	174500	184126700	52300	52300	52300	52300	0
79	20240910	174400	184126700	52300	52300	52300	52300	0
80	20240910	174300	184126700	52300	52300	52300	52300	0
81	20240910	174200	184126700	52300	52300	52300	52300	0
82	20240910	174100	184126700	52300	52300	52300	52300	0
83	20240910	174000	184126700	52300	52300	52300	52300	0
84	20240910	173900	184126700	52300	52300	52300	52300	0
85	20240910	173800	184126700	52300	52300	52300	52300	0
86	20240910	173700	184126700	52300	52300	52300	52300	0
87	20240910	173600	184126700	52300	52300	52300	52300	0
88	20240910	173500	184126700	52300	52300	52300	52300	0
89	20240910	173400	184126700	52300	52300	52300	52300	0
90	20240910	173300	184126700	52300	52300	52300	52300	0
91	20240910	173200	184126700	52300	52300	52300	52300	0
92	20240910	173100	184126700	52300	52300	52300	52300	31
93	20240910	173000	184126700	52300	52300	52300	52300	0
94	20240910	172900	184126700	52300	52300	52300	52300	0
95	20240910	172800	184126700	52300	52300	52300	52300	0
96	20240910	172700	184126700	52300	52300	52300	52300	0
97	20240910	172600	184126700	52300	52300	52300	52300	0
98	20240910	172500	184126700	52300	52300	52300	52300	0
99	20240910	172400	184126700	52300	52300	52300	52300	0
100	20240910	172300	184126700	52300	52300	52300	52300	0
101	20240910	172200	184126700	52300	52300	52300	52300	0
102	20240910	172100	184126700	52300	52300	52300	52300	0
103	20240910	172000	184126700	52300	52300	52300	52300	0
104	20240910	171900	184126700	52300	52300	52300	52300	0
105	20240910	171800	184126700	52300	52300	52300	52300	0
106	20240910	171700	184126700	52300	52300	52300	52300	0
107	20240910	171600	184126700	52300	52300	52300	52300	0
108	20240910	171500	184126700	52300	52300	52300	52300	0
109	20240910	171400	184126700	52300	52300	52300	52300	0
110	20240910	171300	184126700	52300	52300	52300	52300	0
111	20240910	171200	184126700	52300	52300	52300	52300	0
112	20240910	171100	184126700	52300	52300	52300	52300	0
113	20240910	171000	184126700	52300	52300	52300	52300	0
114	20240910	170900	184126700	52300	52300	52300	52300	0
115	20240910	170800	184126700	52300	52300	52300	52300	0
116	20240910	170700	184126700	52300	52300	52300	52300	0
117	20240910	170600	184126700	52300	52300	52300	52300	0
118	20240910	170500	184126700	52300	52300	52300	52300	0
119	20240910	170400	184126700	52300	52300	52300	52300	0
120	20240910	170300	184126700	52300	52300	52300	52300	0
121	20240910	170200	184126700	52300	52300	52300	52300	0
122	20240910	170100	184126700	52300	52300	52300	52300	31
123	20240910	170000	184126700	52300	52300	52300	52300	0
124	20240910	165900	184126700	52300	52300	52300	52300	0
125	20240910	165800	184126700	52300	52300	52300	52300	0
126	20240910	165700	184126700	52300	52300	52300	52300	0
127	20240910	165600	184126700	52300	52300	52300	52300	0
128	20240910	165500	184126700	52300	52300	52300	52300	0
129	20240910	165400	184126700	52300	52300	52300	52300	0
130	20240910	165300	184126700	52300	52300	52300	52300	0
131	20240910	165200	184126700	52300	52300	52300	52300	0
132	20240910	165100	184126700	52300	52300	52300	52300	0
133	20240910	165000	184126700	52300	52300	52300	52300	0
134	20240910	164900	184126700	52300	52300	52300	52300	0
135	20240910	164800	184126700	52300	52300	52300	52300	0
136	20240910	164700	184126700	52300	52300	52300	52300	0
137	20240910	164600	184126700	52300	52300	52300	52300	0
138	20240910	164500	184126700	52300	52300	52300	52300	0
139	20240910	164400	184126700	52300	52300	52300	52300	0
140	20240910	164300	184126700	52300	52300	52300	52300	0
141	20240910	164200	184126700	52300	52300	52300	52300	0
142	20240910	164100	184126700	52300	52300	52300	52300	0
143	20240910	164000	184126700	52300	52300	52300	52300	0
144	20240910	163900	184126700	52300	52300	52300	52300	0
145	20240910	163800	184126700	52300	52300	52300	52300	0
146	20240910	163700	184126700	52300	52300	52300	52300	0
147	20240910	163600	184126700	52300	52300	52300	52300	0
148	20240910	163500	184126700	52300	52300	52300	52300	0
149	20240910	163400	184126700	52300	52300	52300	52300	0
150	20240910	163300	184126700	52300	52300	52300	52300	0
151	20240910	163200	184126700	52300	52300	52300	52300	0
152	20240910	163100	184126700	52300	52300	52300	52300	31
153	20240910	163000	184126700	52300	52300	52300	52300	0
154	20240910	162900	184126700	52300	52300	52300	52300	0
155	20240910	162800	184126700	52300	52300	52300	52300	0
156	20240910	162700	184126700	52300	52300	52300	52300	0
157	20240910	162600	184126700	52300	52300	52300	52300	0
158	20240910	162500	184126700	52300	52300	52300	52300	0
159	20240910	162400	184126700	52300	52300	52300	52300	0
160	20240910	162300	184126700	52300	52300	52300	52300	0
161	20240910	162200	184126700	52300	52300	52300	52300	0
162	20240910	162100	184126700	52300	52300	52300	52300	0
163	20240910	162000	184126700	52300	52300	52300	52300	0
164	20240910	161900	184126700	52300	52300	52300	52300	0
165	20240910	161800	184126700	52300	52300	52300	52300	0
166	20240910	161700	184126700	52300	52300	52300	52300	0
167	20240910	161600	184126700	52300	52300	52300	52300	0
168	20240910	161500	184126700	52300	52300	52300	52300	0
169	20240910	161400	184126700	52300	52300	52300	52300	0
170	20240910	161300	184126700	52300	52300	52300	52300	0
171	20240910	161200	184126700	52300	52300	52300	52300	0
172	20240910	161100	184126700	52300	52300	52300	52300	0
173	20240910	161000	184126700	52300	52300	52300	52300	0
174	20240910	160900	184126700	52300	52300	52300	52300	0
175	20240910	160800	184126700	52300	52300	52300	52300	0
176	20240910	160700	184126700	52300	52300	52300	52300	0
177	20240910	160600	184126700	52300	52300	52300	52300	0
178	20240910	160500	184126700	52300	52300	52300	52300	0
179	20240910	160400	184126700	52300	52300	52300	52300	0
180	20240910	160300	184126700	52300	52300	52300	52300	0
181	20240910	160200	184126700	52300	52300	52300	52300	0
182	20240910	160100	184126700	52300	52300	52300	52300	31
183	20240910	160000	184126700	52300	52300	52300	52300	0
184	20240910	155900	184126700	52300	52300	52300	52300	0
185	20240910	155800	184126700	52300	52300	52300	52300	0
186	20240910	155700	184126700	52300	52300	52300	52300	0
187	20240910	155600	184126700	52300	52300	52300	52300	0
188	20240910	155500	184126700	52300	52300	52300	52300	0
189	20240910	155400	184126700	52300	52300	52300	52300	0
190	20240910	155300	184126700	52300	52300	52300	52300	0
191	20240910	155200	184126700	52300	52300	52300	52300	0
192	20240910	155100	184126700	52300	52300	52300	52300	0
193	20240910	155000	184126700	52300	52300	52300	52300	0
194	20240910	154900	184126700	52300	52300	52300	52300	0
195	20240910	154800	184126700	52300	52300	52300	52300	0
196	20240910	154700	184126700	52300	52300	52300	52300	0
197	20240910	154600	184126700	52300	52300	52300	52300	0
198	20240910	154500	184126700	52300	52300	52300	52300	0
199	20240910	154400	184126700	52300	52300	52300	52300	0
200	20240910	154300	184126700	52300	52300	52300	52300	0
201	20240910	154200	184126700	52300	52300	52300	52300	0
202	20240910	154100	184126700	52300	52300	52300	52300	0
203	20240910	154000	184126700	52300	52300	52300	52300	0
204	20240910	153900	184126700	52300	52300	52300	52300	0
205	20240910	153800	184126700	52300	52300	52300	52300	0
206	20240910	153700	184126700	52300	52300	52300	52300	0
207	20240910	153600	184126700	52300	52300	52300	52300	0
208	20240910	153500	184126700	52300	52300	52300	52300	0
209	20240910	153400	184126700	52300	52300	52300	52300	0
210	20240910	153300	184126700	52300	52300	52300	52300	0
211	20240910	153200	184126700	52300	52300	52300	52300	0
212	20240910	153100	184126700	52300	52300	52300	52300	31
213	20240910	153000	184126700	52300	52300	52300	52300	31
214	20240910	152900	182505400	52400	52400	52400	52400	0
215	20240910	152800	182505400	52400	52400	52400	52400	0
216	20240910	152700	182505400	52400	52400	52400	52400	0
217	20240910	152600	182505400	52400	52400	52400	52400	0
218	20240910	152500	182505400	52400	52400	52400	52400	0
219	20240910	152400	182505400	52400	52400	52400	52400	0
220	20240910	152300	182505400	52400	52400	52400	52400	0
221	20240910	152200	182505400	52400	52400	52400	52400	0
222	20240910	152100	182505400	52400	52400	52400	52400	0
223	20240910	152000	182505400	52400	52400	52400	52400	0
224	20240910	151900	182505400	52400	52400	52400	52400	0
225	20240910	151800	182505400	52400	52400	52400	52400	2
226	20240910	151700	182400600	52400	52400	52400	52400	1
227	20240910	151600	182348200	52300	52300	52300	52300	4
228	20240910	151500	182139000	52300	52300	52300	52300	26
229	20240910	151400	180779200	52400	52400	52400	52400	0
230	20240910	151300	180779200	52400	52400	52400	52400	1
231	20240910	151200	180726800	52300	52300	52300	52300	0
232	20240910	151100	180726800	52300	52300	52300	52300	0
233	20240910	151000	180726800	52300	52300	52300	52300	2
234	20240910	150900	180622200	52300	52300	52300	52300	1
235	20240910	150800	180569900	52400	52400	52400	52400	2
236	20240910	150700	180465100	52300	52300	52400	52300	9
237	20240910	150600	179994300	52300	52300	52300	52300	0
238	20240910	150500	179994300	52300	52300	52300	52300	10
239	20240910	150400	179471300	52400	52400	52400	52400	0
240	20240910	150300	179471300	52400	52400	52400	52400	0
241	20240910	150200	179471300	52400	52400	52400	52400	1
242	20240910	150100	179418900	52300	52300	52300	52300	77
243	20240910	150000	175391800	52400	52400	52400	52300	12
244	20240910	145900	174763100	52400	52400	52400	52400	10
245	20240910	145800	174239100	52300	52300	52300	52300	10
246	20240910	145700	173716100	52400	52400	52400	52400	1
247	20240910	145600	173663700	52400	52400	52400	52400	1
248	20240910	145500	173611300	52400	52400	52400	52400	7
249	20240910	145400	173244500	52400	52400	52400	52400	0
250	20240910	145300	173244500	52400	52400	52400	52400	0
251	20240910	145200	173244500	52400	52400	52400	52400	0
252	20240910	145100	173244500	52400	52400	52400	52400	0
253	20240910	145000	173244500	52400	52400	52400	52400	0
254	20240910	144900	173244500	52400	52400	52400	52400	0
255	20240910	144800	173244500	52400	52400	52400	52400	0
256	20240910	144700	173244500	52400	52400	52400	52400	3
257	20240910	144600	173087300	52400	52400	52400	52400	0
258	20240910	144500	173087300	52400	52400	52400	52400	5
259	20240910	144400	172825300	52400	52400	52400	52400	0
260	20240910	144300	172825300	52400	52400	52400	52400	0
261	20240910	144200	172825300	52400	52400	52400	52400	4
262	20240910	144100	172615700	52400	52400	52400	52400	0
263	20240910	144000	172615700	52400	52400	52400	52400	0
264	20240910	143900	172615700	52400	52400	52400	52400	0
265	20240910	143800	172615700	52400	52400	52400	52400	1
266	20240910	143700	172563300	52300	52300	52300	52300	0
267	20240910	143600	172563300	52300	52300	52300	52300	0
268	20240910	143500	172563300	52300	52300	52300	52300	0
269	20240910	143400	172563300	52300	52300	52300	52300	0
270	20240910	143300	172563300	52300	52300	52300	52300	0
271	20240910	143200	172563300	52300	52300	52300	52300	36
272	20240910	143100	170680500	52400	52400	52400	52400	0
273	20240910	143000	170680500	52400	52400	52400	52400	0
274	20240910	142900	170680500	52400	52400	52400	52400	0
275	20240910	142800	170680500	52400	52400	52400	52400	0
276	20240910	142700	170680500	52400	52400	52400	52400	0
277	20240910	142600	170680500	52400	52400	52400	52400	0
278	20240910	142500	170680500	52400	52400	52400	52400	0
279	20240910	142400	170680500	52400	52400	52400	52400	0
280	20240910	142300	170680500	52400	52400	52400	52400	1
281	20240910	142200	170628100	52400	52400	52400	52400	1
282	20240910	142100	170575700	52400	52400	52400	52400	0
283	20240910	142000	170575700	52400	52400	52400	52400	0
284	20240910	141900	170575700	52400	52400	52400	52400	1
285	20240910	141800	170523300	52300	52300	52300	52300	1
286	20240910	141700	170471000	52400	52400	52400	52400	10
287	20240910	141600	169947000	52400	52300	52400	52300	2
288	20240910	141500	169842300	52400	52400	52400	52400	0
289	20240910	141400	169842300	52400	52400	52400	52400	1
290	20240910	141300	169789900	52400	52400	52400	52400	0
291	20240910	141200	169789900	52400	52400	52400	52400	0
292	20240910	141100	169789900	52400	52400	52400	52400	0
293	20240910	141000	169789900	52400	52400	52400	52400	0
294	20240910	140900	169789900	52400	52400	52400	52400	0
295	20240910	140800	169789900	52400	52400	52400	52400	0
296	20240910	140700	169789900	52400	52400	52400	52400	3
297	20240910	140600	169632700	52400	52400	52400	52400	0
298	20240910	140500	169632700	52400	52300	52400	52300	101
299	20240910	140400	164350300	52300	52300	52300	52300	0
300	20240910	140300	164350300	52300	52300	52300	52300	0
301	20240910	140200	164350300	52300	52300	52300	52300	60
302	20240910	140100	161212300	52400	52400	52400	52400	0
303	20240910	140000	161212300	52400	52400	52400	52400	0
304	20240910	135900	161212300	52400	52400	52400	52400	0
305	20240910	135800	161212300	52400	52400	52400	52400	0
306	20240910	135700	161212300	52400	52400	52400	52400	0
307	20240910	135600	161212300	52400	52400	52400	52400	0
308	20240910	135500	161212300	52400	52400	52400	52400	0
309	20240910	135400	161212300	52400	52400	52400	52400	0
310	20240910	135300	161212300	52400	52400	52400	52400	140
311	20240910	135200	153876300	52400	52400	52400	52400	0
312	20240910	135100	153876300	52400	52400	52400	52400	0
313	20240910	135000	153876300	52400	52400	52400	52400	0
314	20240910	134900	153876300	52400	52400	52400	52400	0
315	20240910	134800	153876300	52400	52400	52400	52400	0
316	20240910	134700	153876300	52400	52400	52400	52400	0
317	20240910	134600	153876300	52400	52400	52400	52400	100
318	20240910	134500	148636300	52400	52400	52400	52400	0
319	20240910	134400	148636300	52400	52400	52400	52400	0
320	20240910	134300	148636300	52400	52400	52400	52400	0
321	20240910	134200	148636300	52400	52400	52400	52400	0
322	20240910	134100	148636300	52400	52400	52400	52400	0
323	20240910	134000	148636300	52400	52400	52400	52400	152
324	20240910	133900	140671500	52300	52300	52300	52300	0
325	20240910	133800	140671500	52300	52300	52300	52300	50
326	20240910	133700	138056500	52300	52300	52300	52300	0
327	20240910	133600	138056500	52300	52300	52300	52300	0
328	20240910	133500	138056500	52300	52300	52300	52300	0
329	20240910	133400	138056500	52300	52300	52300	52300	50
330	20240910	133300	135441500	52400	52300	52400	52300	8
331	20240910	133200	135023000	52400	52400	52400	52400	0
332	20240910	133100	135023000	52400	52400	52400	52400	0
333	20240910	133000	135023000	52400	52400	52400	52400	0
334	20240910	132900	135023000	52400	52400	52400	52400	0
335	20240910	132800	135023000	52400	52400	52400	52400	0
336	20240910	132700	135023000	52400	52400	52400	52400	0
337	20240910	132600	135023000	52400	52400	52400	52400	0
338	20240910	132500	135023000	52400	52400	52400	52400	10
339	20240910	132400	134499000	52400	52400	52400	52400	0
340	20240910	132300	134499000	52400	52400	52400	52400	0
341	20240910	132200	134499000	52400	52400	52400	52400	20
342	20240910	132100	133451000	52400	52400	52400	52400	0
343	20240910	132000	133451000	52400	52400	52400	52400	0
344	20240910	131900	133451000	52400	52400	52400	52400	0
345	20240910	131800	133451000	52400	52400	52400	52400	2
346	20240910	131700	133346200	52400	52400	52400	52400	1
347	20240910	131600	133293800	52400	52400	52400	52400	0
348	20240910	131500	133293800	52400	52400	52400	52400	0
349	20240910	131400	133293800	52400	52400	52400	52400	0
350	20240910	131300	133293800	52400	52400	52400	52400	0
351	20240910	131200	133293800	52400	52400	52400	52400	1
352	20240910	131100	133241400	52400	52400	52400	52400	0
353	20240910	131000	133241400	52400	52400	52400	52400	2
354	20240910	130900	133136600	52400	52400	52400	52400	5
355	20240910	130800	132874600	52400	52400	52400	52400	1
356	20240910	130700	132822200	52400	52400	52400	52400	0
357	20240910	130600	132822200	52400	52400	52400	52400	10
358	20240910	130500	132298200	52400	52400	52400	52400	60
359	20240910	130400	129154200	52400	52400	52400	52400	1
360	20240910	130300	129101800	52400	52400	52400	52400	0
361	20240910	130200	129101800	52400	52400	52400	52400	0
362	20240910	130100	129101800	52400	52400	52400	52400	0
363	20240910	130000	129101800	52400	52400	52400	52400	1
364	20240910	125900	129049400	52400	52400	52400	52400	0
365	20240910	125800	129049400	52400	52400	52400	52400	0
366	20240910	125700	129049400	52400	52400	52400	52400	30
367	20240910	125600	127477400	52400	52400	52400	52400	0
368	20240910	125500	127477400	52400	52400	52400	52400	0
369	20240910	125400	127477400	52400	52400	52400	52400	0
370	20240910	125300	127477400	52400	52400	52400	52400	0
371	20240910	125200	127477400	52400	52400	52400	52400	0
372	20240910	125100	127477400	52400	52400	52400	52400	0
373	20240910	125000	127477400	52400	52400	52400	52400	14
374	20240910	124900	126743800	52300	52300	52300	52300	0
375	20240910	124800	126743800	52300	52300	52300	52300	0
376	20240910	124700	126743800	52300	52300	52300	52300	0
377	20240910	124600	126743800	52300	52300	52300	52300	1
378	20240910	124500	126691500	52300	52300	52300	52300	0
379	20240910	124400	126691500	52300	52400	52400	52300	47
380	20240910	124300	124232700	52400	52400	52400	52400	0
381	20240910	124200	124232700	52400	52400	52400	52400	0
382	20240910	124100	124232700	52400	52400	52400	52400	20
383	20240910	124000	123184700	52400	52400	52400	52400	0
384	20240910	123900	123184700	52400	52400	52400	52400	2
385	20240910	123800	123079900	52400	52400	52400	52400	6
386	20240910	123700	122765500	52400	52400	52400	52400	56
387	20240910	123600	119831100	52400	52400	52400	52400	10
388	20240910	123500	119307100	52400	52400	52400	52400	10
389	20240910	123400	118783100	52300	52300	52300	52300	0
390	20240910	123300	118783100	52300	52300	52300	52300	0
391	20240910	123200	118783100	52300	52500	52500	52300	407
392	20240910	123100	97456700	52400	52400	52400	52400	0
393	20240910	123000	97456700	52400	52400	52400	52400	0
394	20240910	122900	97456700	52400	52400	52400	52400	0
395	20240910	122800	97456700	52400	52400	52400	52400	0
396	20240910	122700	97456700	52400	52400	52400	52400	0
397	20240910	122600	97456700	52400	52400	52400	52400	0
398	20240910	122500	97456700	52400	52400	52400	52400	0
399	20240910	122400	97456700	52400	52400	52400	52400	0
400	20240910	122300	97456700	52400	52400	52400	52400	0
401	20240910	122200	97456700	52400	52400	52400	52400	0
402	20240910	122100	97456700	52400	52400	52400	52400	0
403	20240910	122000	97456700	52400	52400	52400	52400	0
404	20240910	121900	97456700	52400	52400	52400	52400	0
405	20240910	121800	97456700	52400	52400	52400	52400	0
406	20240910	121700	97456700	52400	52400	52400	52400	0
407	20240910	121600	97456700	52400	52400	52400	52400	0
408	20240910	121500	97456700	52400	52400	52400	52400	0
409	20240910	121400	97456700	52400	52400	52400	52400	57
410	20240910	121300	94469900	52500	52500	52500	52500	0
411	20240910	121200	94469900	52500	52500	52500	52500	20
412	20240910	121100	93419900	52600	52600	52600	52600	0
413	20240910	121000	93419900	52600	52600	52600	52600	0
414	20240910	120900	93419900	52600	52600	52600	52600	0
415	20240910	120800	93419900	52600	52600	52600	52600	0
416	20240910	120700	93419900	52600	52600	52600	52600	1
417	20240910	120600	93367300	52400	52400	52400	52400	0
418	20240910	120500	93367300	52400	52400	52400	52400	0
419	20240910	120400	93367300	52400	52600	52600	52400	41
420	20240910	120300	91215200	52600	52600	52600	52600	0
421	20240910	120200	91215200	52600	52600	52600	52600	0
422	20240910	120100	91215200	52600	52600	52600	52600	1
423	20240910	120000	91162600	52500	52500	52500	52500	0
424	20240910	115900	91162600	52500	52500	52500	52500	0
425	20240910	115800	91162600	52500	52500	52500	52500	0
426	20240910	115700	91162600	52500	52500	52500	52500	0
427	20240910	115600	91162600	52500	52500	52500	52500	0
428	20240910	115500	91162600	52500	52500	52500	52500	0
429	20240910	115400	91162600	52500	52500	52500	52500	0
430	20240910	115300	91162600	52500	52500	52500	52500	0
431	20240910	115200	91162600	52500	52500	52500	52500	0
432	20240910	115100	91162600	52500	52500	52500	52500	0
433	20240910	115000	91162600	52500	52500	52500	52500	0
434	20240910	114900	91162600	52500	52500	52500	52500	0
435	20240910	114800	91162600	52500	52500	52500	52500	0
436	20240910	114700	91162600	52500	52500	52500	52500	0
437	20240910	114600	91162600	52500	52500	52500	52500	0
438	20240910	114500	91162600	52500	52500	52500	52500	0
439	20240910	114400	91162600	52500	52500	52500	52500	0
440	20240910	114300	91162600	52500	52500	52500	52500	0
441	20240910	114200	91162600	52500	52500	52500	52500	0
442	20240910	114100	91162600	52500	52500	52500	52500	0
443	20240910	114000	91162600	52500	52500	52500	52500	0
444	20240910	113900	91162600	52500	52500	52500	52500	0
445	20240910	113800	91162600	52500	52500	52500	52500	0
446	20240910	113700	91162600	52500	52500	52500	52500	0
447	20240910	113600	91162600	52500	52600	52600	52500	3
448	20240910	113500	91004900	52500	52500	52500	52500	0
449	20240910	113400	91004900	52500	52500	52500	52500	0
450	20240910	113300	91004900	52500	52500	52500	52500	0
451	20240910	113200	91004900	52500	52500	52500	52500	30
452	20240910	113100	89429900	52600	52600	52600	52600	0
453	20240910	113000	89429900	52600	52600	52600	52600	0
454	20240910	112900	89429900	52600	52600	52600	52600	0
455	20240910	112800	89429900	52600	52600	52600	52600	0
456	20240910	112700	89429900	52600	52600	52600	52600	0
457	20240910	112600	89429900	52600	52600	52600	52600	0
458	20240910	112500	89429900	52600	52600	52600	52600	0
459	20240910	112400	89429900	52600	52600	52600	52600	0
460	20240910	112300	89429900	52600	52600	52600	52600	3
461	20240910	112200	89272100	52600	52600	52600	52600	0
462	20240910	112100	89272100	52600	52600	52600	52600	0
463	20240910	112000	89272100	52600	52600	52600	52600	0
464	20240910	111900	89272100	52600	52600	52600	52600	0
465	20240910	111800	89272100	52600	52600	52600	52600	0
466	20240910	111700	89272100	52600	52600	52600	52600	0
467	20240910	111600	89272100	52600	52600	52600	52600	0
468	20240910	111500	89272100	52600	52600	52600	52600	0
469	20240910	111400	89272100	52600	52600	52600	52600	0
470	20240910	111300	89272100	52600	52600	52600	52600	0
471	20240910	111200	89272100	52600	52600	52600	52600	0
472	20240910	111100	89272100	52600	52600	52600	52600	0
473	20240910	111000	89272100	52600	52600	52600	52600	0
474	20240910	110900	89272100	52600	52600	52600	52600	0
475	20240910	110800	89272100	52600	52600	52600	52600	0
476	20240910	110700	89272100	52600	52600	52600	52600	0
477	20240910	110600	89272100	52600	52600	52600	52600	0
478	20240910	110500	89272100	52600	52600	52600	52600	0
479	20240910	110400	89272100	52600	52600	52600	52600	0
480	20240910	110300	89272100	52600	52600	52600	52600	0
481	20240910	110200	89272100	52600	52600	52600	52600	0
482	20240910	110100	89272100	52600	52600	52600	52600	0
483	20240910	110000	89272100	52600	52600	52600	52600	1
484	20240910	105900	89219500	52500	52500	52500	52500	0
485	20240910	105800	89219500	52500	52500	52500	52500	0
486	20240910	105700	89219500	52500	52500	52500	52500	0
487	20240910	105600	89219500	52500	52500	52500	52500	0
488	20240910	105500	89219500	52500	52500	52500	52500	0
489	20240910	105400	89219500	52500	52500	52500	52500	0
490	20240910	105300	89219500	52500	52500	52500	52500	0
491	20240910	105200	89219500	52500	52500	52500	52500	0
492	20240910	105100	89219500	52500	52500	52500	52500	3
493	20240910	105000	89062000	52500	52500	52500	52500	2
494	20240910	104900	88957000	52400	52400	52400	52400	0
495	20240910	104800	88957000	52400	52400	52400	52400	0
496	20240910	104700	88957000	52400	52400	52400	52400	0
497	20240910	104600	88957000	52400	52400	52400	52400	0
498	20240910	104500	88957000	52400	52400	52400	52400	0
499	20240910	104400	88957000	52400	52400	52400	52400	0
500	20240910	104300	88957000	52400	52400	52400	52400	0
501	20240910	104200	88957000	52400	52400	52400	52400	0
502	20240910	104100	88957000	52400	52500	52500	52400	8
503	20240910	104000	88537200	52500	52500	52500	52500	0
504	20240910	103900	88537200	52500	52500	52500	52500	94
505	20240910	103800	83602200	52600	52600	52600	52600	0
506	20240910	103700	83602200	52600	52600	52600	52600	0
507	20240910	103600	83602200	52600	52600	52600	52600	0
508	20240910	103500	83602200	52600	52600	52600	52600	1
509	20240910	103400	83549600	52600	52600	52600	52600	0
510	20240910	103300	83549600	52600	52600	52600	52600	0
511	20240910	103200	83549600	52600	52600	52600	52600	5
512	20240910	103100	83286600	52700	52700	52700	52700	0
513	20240910	103000	83286600	52700	52700	52700	52700	0
514	20240910	102900	83286600	52700	52700	52700	52700	0
515	20240910	102800	83286600	52700	52700	52700	52700	1
516	20240910	102700	83233900	52600	52600	52600	52600	0
517	20240910	102600	83233900	52600	52600	52600	52600	0
518	20240910	102500	83233900	52600	52600	52600	52600	0
519	20240910	102400	83233900	52600	52600	52600	52600	0
520	20240910	102300	83233900	52600	52600	52600	52600	0
521	20240910	102200	83233900	52600	52600	52600	52600	32
522	20240910	102100	81550700	52600	52600	52600	52600	61
523	20240910	102000	78342100	52600	52600	52600	52600	0
524	20240910	101900	78342100	52600	52600	52600	52600	7
525	20240910	101800	77973900	52600	52600	52600	52600	0
526	20240910	101700	77973900	52600	52600	52600	52600	0
527	20240910	101600	77973900	52600	52600	52600	52600	20
528	20240910	101500	76921900	52600	52600	52600	52600	3
529	20240910	101400	76764100	52600	52600	52600	52600	0
530	20240910	101300	76764100	52600	52600	52600	52600	0
531	20240910	101200	76764100	52600	52600	52600	52600	0
532	20240910	101100	76764100	52600	52600	52600	52600	0
533	20240910	101000	76764100	52600	52600	52600	52600	1
534	20240910	100900	76711500	52500	52500	52500	52500	5
535	20240910	100800	76449000	52500	52500	52500	52400	152
536	20240910	100700	68469100	52500	52500	52500	52500	44
537	20240910	100600	66159100	52500	52500	52500	52500	0
538	20240910	100500	66159100	52500	52500	52500	52500	0
539	20240910	100400	66159100	52500	52500	52500	52500	0
540	20240910	100300	66159100	52500	52500	52500	52500	87
541	20240910	100200	61591600	52500	52500	52500	52500	80
542	20240910	100100	57391600	52500	52500	52500	52500	33
543	20240910	100000	55659100	52600	52600	52600	52600	0
544	20240910	095900	55659100	52600	52600	52600	52600	0
545	20240910	095800	55659100	52600	52600	52600	52600	0
546	20240910	095700	55659100	52600	52600	52600	52600	0
547	20240910	095600	55659100	52600	52600	52600	52600	0
548	20240910	095500	55659100	52600	52600	52600	52600	0
549	20240910	095400	55659100	52600	52600	52600	52600	0
550	20240910	095300	55659100	52600	52600	52600	52600	0
551	20240910	095200	55659100	52600	52600	52600	52600	0
552	20240910	095100	55659100	52600	52600	52600	52600	0
553	20240910	095000	55659100	52600	52600	52600	52600	0
554	20240910	094900	55659100	52600	52600	52600	52600	0
555	20240910	094800	55659100	52600	52600	52600	52600	0
556	20240910	094700	55659100	52600	52600	52600	52600	0
557	20240910	094600	55659100	52600	52600	52600	52600	0
558	20240910	094500	55659100	52600	52500	52600	52500	130
559	20240910	094400	48834000	52500	52500	52500	52500	90
560	20240910	094300	44109000	52500	52500	52500	52500	60
561	20240910	094200	40959000	52500	52500	52500	52500	21
562	20240910	094100	39856500	52500	52500	52500	52500	0
563	20240910	094000	39856500	52500	52500	52500	52500	0
564	20240910	093900	39856500	52500	52500	52500	52500	0
565	20240910	093800	39856500	52500	52500	52500	52500	0
566	20240910	093700	39856500	52500	52600	52600	52500	11
567	20240910	093600	39278900	52300	52500	52500	52300	111
568	20240910	093500	33459300	52500	52500	52500	52500	179
569	20240910	093400	24061800	52500	52500	52500	52500	1
570	20240910	093300	24009300	52600	52600	52600	52600	0
571	20240910	093200	24009300	52600	52600	52600	52600	1
572	20240910	093100	23956700	52500	52500	52500	52500	0
573	20240910	093000	23956700	52500	52500	52500	52500	3
574	20240910	092900	23799200	52600	52600	52600	52600	0
575	20240910	092800	23799200	52600	52600	52600	52600	0
576	20240910	092700	23799200	52600	52600	52600	52600	0
577	20240910	092600	23799200	52600	52600	52600	52600	0
578	20240910	092500	23799200	52600	52600	52600	52600	0
579	20240910	092400	23799200	52600	52600	52600	52600	0
580	20240910	092300	23799200	52600	52600	52600	52600	1
581	20240910	092200	23746600	52500	52500	52500	52500	0
582	20240910	092100	23746600	52500	52500	52500	52500	0
583	20240910	092000	23746600	52500	52500	52500	52500	0
584	20240910	091900	23746600	52500	52500	52500	52500	0
585	20240910	091800	23746600	52500	52500	52500	52500	186
586	20240910	091700	13981600	52500	52500	52500	52500	100
587	20240910	091600	8731600	52500	52500	52500	52500	10
588	20240910	091500	8206600	52500	52500	52500	52500	0
589	20240910	091400	8206600	52500	52500	52500	52500	0
590	20240910	091300	8206600	52500	52600	52600	52500	23
591	20240910	091200	6999000	52500	52500	52500	52500	1
592	20240910	091100	6946500	52500	52600	52600	52500	2
593	20240910	091000	6841400	52600	52700	52700	52600	48
594	20240910	090900	4316500	52600	52600	52600	52600	0
595	20240910	090800	4316500	52600	52600	52600	52600	0
596	20240910	090700	4316500	52600	52600	52600	52600	0
597	20240910	090600	4316500	52600	52600	52600	52600	0
598	20240910	090500	4316500	52600	52600	52600	52600	0
599	20240910	090400	4316500	52600	52700	52700	52600	29
600	20240910	090300	2790800	52600	52600	52600	52600	32
601	20240910	090200	1107600	52600	52600	52600	52600	0
602	20240910	090100	1107600	52600	52600	52600	52600	0
603	20240910	090000	1107600	52600	52900	52900	52600	21