KissMeData/008870/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185000	123589200	58200	58200	58200	58200	15
3	20240909	184900	123589200	58200	58200	58200	58200	0
4	20240909	184800	123589200	58200	58200	58200	58200	0
5	20240909	184700	123589200	58200	58200	58200	58200	0
6	20240909	184600	123589200	58200	58200	58200	58200	0
7	20240909	184500	123589200	58200	58200	58200	58200	0
8	20240909	184400	123589200	58200	58200	58200	58200	0
9	20240909	184300	123589200	58200	58200	58200	58200	0
10	20240909	184200	123589200	58200	58200	58200	58200	0
11	20240909	184100	123589200	58200	58200	58200	58200	0
12	20240909	184000	123589200	58200	58200	58200	58200	0
13	20240909	183900	123589200	58200	58200	58200	58200	0
14	20240909	183800	123589200	58200	58200	58200	58200	0
15	20240909	183700	123589200	58200	58200	58200	58200	0
16	20240909	183600	123589200	58200	58200	58200	58200	0
17	20240909	183500	123589200	58200	58200	58200	58200	0
18	20240909	183400	123589200	58200	58200	58200	58200	0
19	20240909	183300	123589200	58200	58200	58200	58200	0
20	20240909	183200	123589200	58200	58200	58200	58200	0
21	20240909	183100	123589200	58200	58200	58200	58200	0
22	20240909	183000	123589200	58200	58200	58200	58200	0
23	20240909	182900	123589200	58200	58200	58200	58200	0
24	20240909	182800	123589200	58200	58200	58200	58200	0
25	20240909	182700	123589200	58200	58200	58200	58200	0
26	20240909	182600	123589200	58200	58200	58200	58200	0
27	20240909	182500	123589200	58200	58200	58200	58200	0
28	20240909	182400	123589200	58200	58200	58200	58200	0
29	20240909	182300	123589200	58200	58200	58200	58200	0
30	20240909	182200	123589200	58200	58200	58200	58200	0
31	20240909	182100	123589200	58200	58200	58200	58200	0
32	20240909	182000	123589200	58200	58200	58200	58200	15
33	20240909	181900	123589200	58200	58200	58200	58200	0
34	20240909	181800	123589200	58200	58200	58200	58200	0
35	20240909	181700	123589200	58200	58200	58200	58200	0
36	20240909	181600	123589200	58200	58200	58200	58200	0
37	20240909	181500	123589200	58200	58200	58200	58200	0
38	20240909	181400	123589200	58200	58200	58200	58200	0
39	20240909	181300	123589200	58200	58200	58200	58200	0
40	20240909	181200	123589200	58200	58200	58200	58200	0
41	20240909	181100	123589200	58200	58200	58200	58200	0
42	20240909	181000	123589200	58200	58200	58200	58200	0
43	20240909	180900	123589200	58200	58200	58200	58200	0
44	20240909	180800	123589200	58200	58200	58200	58200	0
45	20240909	180700	123589200	58200	58200	58200	58200	0
46	20240909	180600	123589200	58200	58200	58200	58200	0
47	20240909	180500	123589200	58200	58200	58200	58200	0
48	20240909	180400	123589200	58200	58200	58200	58200	0
49	20240909	180300	123589200	58200	58200	58200	58200	0
50	20240909	180200	123589200	58200	58200	58200	58200	0
51	20240909	180100	123589200	58200	58200	58200	58200	0
52	20240909	180000	123589200	58200	58200	58200	58200	0
53	20240909	175900	123589200	58200	58200	58200	58200	0
54	20240909	175800	123589200	58200	58200	58200	58200	0
55	20240909	175700	123589200	58200	58200	58200	58200	0
56	20240909	175600	123589200	58200	58200	58200	58200	0
57	20240909	175500	123589200	58200	58200	58200	58200	0
58	20240909	175400	123589200	58200	58200	58200	58200	0
59	20240909	175300	123589200	58200	58200	58200	58200	0
60	20240909	175200	123589200	58200	58200	58200	58200	0
61	20240909	175100	123589200	58200	58200	58200	58200	0
62	20240909	175000	123589200	58200	58200	58200	58200	15
63	20240909	174900	123589200	58200	58200	58200	58200	0
64	20240909	174800	123589200	58200	58200	58200	58200	0
65	20240909	174700	123589200	58200	58200	58200	58200	0
66	20240909	174600	123589200	58200	58200	58200	58200	0
67	20240909	174500	123589200	58200	58200	58200	58200	0
68	20240909	174400	123589200	58200	58200	58200	58200	0
69	20240909	174300	123589200	58200	58200	58200	58200	0
70	20240909	174200	123589200	58200	58200	58200	58200	0
71	20240909	174100	123589200	58200	58200	58200	58200	0
72	20240909	174000	123589200	58200	58200	58200	58200	0
73	20240909	173900	123589200	58200	58200	58200	58200	0
74	20240909	173800	123589200	58200	58200	58200	58200	0
75	20240909	173700	123589200	58200	58200	58200	58200	0
76	20240909	173600	123589200	58200	58200	58200	58200	0
77	20240909	173500	123589200	58200	58200	58200	58200	0
78	20240909	173400	123589200	58200	58200	58200	58200	0
79	20240909	173300	123589200	58200	58200	58200	58200	0
80	20240909	173200	123589200	58200	58200	58200	58200	0
81	20240909	173100	123589200	58200	58200	58200	58200	0
82	20240909	173000	123589200	58200	58200	58200	58200	0
83	20240909	172900	123589200	58200	58200	58200	58200	0
84	20240909	172800	123589200	58200	58200	58200	58200	0
85	20240909	172700	123589200	58200	58200	58200	58200	0
86	20240909	172600	123589200	58200	58200	58200	58200	0
87	20240909	172500	123589200	58200	58200	58200	58200	0
88	20240909	172400	123589200	58200	58200	58200	58200	0
89	20240909	172300	123589200	58200	58200	58200	58200	0
90	20240909	172200	123589200	58200	58200	58200	58200	0
91	20240909	172100	123589200	58200	58200	58200	58200	0
92	20240909	172000	123589200	58200	58200	58200	58200	15
93	20240909	171900	123589200	58200	58200	58200	58200	0
94	20240909	171800	123589200	58200	58200	58200	58200	0
95	20240909	171700	123589200	58200	58200	58200	58200	0
96	20240909	171600	123589200	58200	58200	58200	58200	0
97	20240909	171500	123589200	58200	58200	58200	58200	0
98	20240909	171400	123589200	58200	58200	58200	58200	0
99	20240909	171300	123589200	58200	58200	58200	58200	0
100	20240909	171200	123589200	58200	58200	58200	58200	0
101	20240909	171100	123589200	58200	58200	58200	58200	0
102	20240909	171000	123589200	58200	58200	58200	58200	0
103	20240909	170900	123589200	58200	58200	58200	58200	0
104	20240909	170800	123589200	58200	58200	58200	58200	0
105	20240909	170700	123589200	58200	58200	58200	58200	0
106	20240909	170600	123589200	58200	58200	58200	58200	0
107	20240909	170500	123589200	58200	58200	58200	58200	0
108	20240909	170400	123589200	58200	58200	58200	58200	0
109	20240909	170300	123589200	58200	58200	58200	58200	0
110	20240909	170200	123589200	58200	58200	58200	58200	0
111	20240909	170100	123589200	58200	58200	58200	58200	0
112	20240909	170000	123589200	58200	58200	58200	58200	0
113	20240909	165900	123589200	58200	58200	58200	58200	0
114	20240909	165800	123589200	58200	58200	58200	58200	0
115	20240909	165700	123589200	58200	58200	58200	58200	0
116	20240909	165600	123589200	58200	58200	58200	58200	0
117	20240909	165500	123589200	58200	58200	58200	58200	0
118	20240909	165400	123589200	58200	58200	58200	58200	0
119	20240909	165300	123589200	58200	58200	58200	58200	0
120	20240909	165200	123589200	58200	58200	58200	58200	0
121	20240909	165100	123589200	58200	58200	58200	58200	0
122	20240909	165000	123589200	58200	58200	58200	58200	15
123	20240909	164900	123589200	58200	58200	58200	58200	0
124	20240909	164800	123589200	58200	58200	58200	58200	0
125	20240909	164700	123589200	58200	58200	58200	58200	0
126	20240909	164600	123589200	58200	58200	58200	58200	0
127	20240909	164500	123589200	58200	58200	58200	58200	0
128	20240909	164400	123589200	58200	58200	58200	58200	0
129	20240909	164300	123589200	58200	58200	58200	58200	0
130	20240909	164200	123589200	58200	58200	58200	58200	0
131	20240909	164100	123589200	58200	58200	58200	58200	0
132	20240909	164000	123589200	58200	58200	58200	58200	0
133	20240909	163900	123589200	58200	58200	58200	58200	0
134	20240909	163800	123589200	58200	58200	58200	58200	0
135	20240909	163700	123589200	58200	58200	58200	58200	0
136	20240909	163600	123589200	58200	58200	58200	58200	0
137	20240909	163500	123589200	58200	58200	58200	58200	0
138	20240909	163400	123589200	58200	58200	58200	58200	0
139	20240909	163300	123589200	58200	58200	58200	58200	0
140	20240909	163200	123589200	58200	58200	58200	58200	0
141	20240909	163100	123589200	58200	58200	58200	58200	0
142	20240909	163000	123589200	58200	58200	58200	58200	0
143	20240909	162900	123589200	58200	58200	58200	58200	0
144	20240909	162800	123589200	58200	58200	58200	58200	0
145	20240909	162700	123589200	58200	58200	58200	58200	0
146	20240909	162600	123589200	58200	58200	58200	58200	0
147	20240909	162500	123589200	58200	58200	58200	58200	0
148	20240909	162400	123589200	58200	58200	58200	58200	0
149	20240909	162300	123589200	58200	58200	58200	58200	0
150	20240909	162200	123589200	58200	58200	58200	58200	0
151	20240909	162100	123589200	58200	58200	58200	58200	0
152	20240909	162000	123589200	58200	58200	58200	58200	15
153	20240909	161900	123589200	58200	58200	58200	58200	0
154	20240909	161800	123589200	58200	58200	58200	58200	0
155	20240909	161700	123589200	58200	58200	58200	58200	0
156	20240909	161600	123589200	58200	58200	58200	58200	0
157	20240909	161500	123589200	58200	58200	58200	58200	0
158	20240909	161400	123589200	58200	58200	58200	58200	0
159	20240909	161300	123589200	58200	58200	58200	58200	0
160	20240909	161200	123589200	58200	58200	58200	58200	0
161	20240909	161100	123589200	58200	58200	58200	58200	0
162	20240909	161000	123589200	58200	58200	58200	58200	0
163	20240909	160900	123589200	58200	58200	58200	58200	0
164	20240909	160800	123589200	58200	58200	58200	58200	0
165	20240909	160700	123589200	58200	58200	58200	58200	0
166	20240909	160600	123589200	58200	58200	58200	58200	0
167	20240909	160500	123589200	58200	58200	58200	58200	0
168	20240909	160400	123589200	58200	58200	58200	58200	0
169	20240909	160300	123589200	58200	58200	58200	58200	0
170	20240909	160200	123589200	58200	58200	58200	58200	0
171	20240909	160100	123589200	58200	58200	58200	58200	0
172	20240909	160000	123589200	58200	58200	58200	58200	0
173	20240909	155900	123589200	58200	58200	58200	58200	0
174	20240909	155800	123589200	58200	58200	58200	58200	0
175	20240909	155700	123589200	58200	58200	58200	58200	0
176	20240909	155600	123589200	58200	58200	58200	58200	0
177	20240909	155500	123589200	58200	58200	58200	58200	0
178	20240909	155400	123589200	58200	58200	58200	58200	0
179	20240909	155300	123589200	58200	58200	58200	58200	0
180	20240909	155200	123589200	58200	58200	58200	58200	0
181	20240909	155100	123589200	58200	58200	58200	58200	0
182	20240909	155000	123589200	58200	58200	58200	58200	15
183	20240909	154900	123589200	58200	58200	58200	58200	0
184	20240909	154800	123589200	58200	58200	58200	58200	0
185	20240909	154700	123589200	58200	58200	58200	58200	0
186	20240909	154600	123589200	58200	58200	58200	58200	0
187	20240909	154500	123589200	58200	58200	58200	58200	0
188	20240909	154400	123589200	58200	58200	58200	58200	0
189	20240909	154300	123589200	58200	58200	58200	58200	0
190	20240909	154200	123589200	58200	58200	58200	58200	0
191	20240909	154100	123589200	58200	58200	58200	58200	0
192	20240909	154000	123589200	58200	58200	58200	58200	0
193	20240909	153900	123589200	58200	58200	58200	58200	0
194	20240909	153800	123589200	58200	58200	58200	58200	0
195	20240909	153700	123589200	58200	58200	58200	58200	0
196	20240909	153600	123589200	58200	58200	58200	58200	0
197	20240909	153500	123589200	58200	58200	58200	58200	0
198	20240909	153400	123589200	58200	58200	58200	58200	0
199	20240909	153300	123589200	58200	58200	58200	58200	0
200	20240909	153200	123589200	58200	58200	58200	58200	0
201	20240909	153100	123589200	58200	58200	58200	58200	0
202	20240909	153000	123589200	58200	58200	58200	58200	15
203	20240909	152900	122716200	58300	58300	58300	58300	0
204	20240909	152800	122716200	58300	58300	58300	58300	0
205	20240909	152700	122716200	58300	58300	58300	58300	0
206	20240909	152600	122716200	58300	58300	58300	58300	0
207	20240909	152500	122716200	58300	58300	58300	58300	0
208	20240909	152400	122716200	58300	58300	58300	58300	0
209	20240909	152300	122716200	58300	58300	58300	58300	0
210	20240909	152200	122716200	58300	58300	58300	58300	0
211	20240909	152100	122716200	58300	58300	58300	58300	0
212	20240909	152000	122716200	58300	58300	58300	58300	0
213	20240909	151900	122716200	58300	58300	58300	58300	0
214	20240909	151800	122716200	58300	58300	58300	58300	0
215	20240909	151700	122716200	58300	58300	58300	58300	0
216	20240909	151600	122716200	58300	58300	58300	58300	1
217	20240909	151500	122657900	58300	58300	58300	58300	10
218	20240909	151400	122074900	58400	58400	58400	58400	0
219	20240909	151300	122074900	58400	58400	58400	58400	0
220	20240909	151200	122074900	58400	58400	58400	58400	1
221	20240909	151100	122016500	58400	58400	58400	58400	1
222	20240909	151000	121958100	58300	58300	58300	58300	0
223	20240909	150900	121958100	58300	58300	58300	58300	15
224	20240909	150800	121083600	58300	58300	58300	58300	19
225	20240909	150700	119975900	58400	58400	58400	58400	1
226	20240909	150600	119917500	58300	58300	58300	58300	0
227	20240909	150500	119917500	58300	58300	58300	58300	114
228	20240909	150400	113271300	58200	58200	58200	58200	0
229	20240909	150300	113271300	58200	58200	58200	58200	2
230	20240909	150200	113154900	58200	58200	58200	58200	0
231	20240909	150100	113154900	58200	58200	58200	58200	2
232	20240909	150000	113038500	58200	58200	58200	58200	0
233	20240909	145900	113038500	58200	58200	58200	58200	0
234	20240909	145800	113038500	58200	58200	58200	58200	0
235	20240909	145700	113038500	58200	58200	58200	58200	0
236	20240909	145600	113038500	58200	58200	58200	58200	0
237	20240909	145500	113038500	58200	58200	58200	58200	0
238	20240909	145400	113038500	58200	58200	58200	58200	0
239	20240909	145300	113038500	58200	58200	58200	58200	0
240	20240909	145200	113038500	58200	58200	58200	58200	0
241	20240909	145100	113038500	58200	58200	58200	58200	3
242	20240909	145000	112863900	58200	58200	58200	58200	0
243	20240909	144900	112863900	58200	58200	58200	58200	0
244	20240909	144800	112863900	58200	58200	58200	58200	3
245	20240909	144700	112689300	58200	58200	58200	58200	0
246	20240909	144600	112689300	58200	58200	58200	58200	0
247	20240909	144500	112689300	58200	58200	58200	58200	5
248	20240909	144400	112398300	58200	58200	58200	58200	0
249	20240909	144300	112398300	58200	58200	58200	58200	0
250	20240909	144200	112398300	58200	58200	58200	58200	0
251	20240909	144100	112398300	58200	58200	58200	58200	0
252	20240909	144000	112398300	58200	58200	58200	58200	14
253	20240909	143900	111583500	58200	58300	58300	58200	9
254	20240909	143800	111059300	58300	58300	58300	58300	34
255	20240909	143700	109077100	58300	58300	58300	58300	0
256	20240909	143600	109077100	58300	58300	58300	58300	4
257	20240909	143500	108843900	58300	58300	58300	58300	33
258	20240909	143400	106920000	58300	58300	58300	58300	22
259	20240909	143300	105637400	58300	58300	58300	58300	9
260	20240909	143200	105112700	58300	58300	58400	58300	54
261	20240909	143100	101961300	58300	58300	58300	58300	45
262	20240909	143000	99337800	58300	58200	58400	58200	111
263	20240909	142900	92864700	58300	58200	58300	58200	23
264	20240909	142800	91524500	58100	58100	58100	58100	8
265	20240909	142700	91059700	57700	57700	57700	57700	0
266	20240909	142600	91059700	57700	57700	57700	57700	0
267	20240909	142500	91059700	57700	57700	57700	57700	0
268	20240909	142400	91059700	57700	57700	57700	57700	0
269	20240909	142300	91059700	57700	57700	57700	57700	0
270	20240909	142200	91059700	57700	57700	57700	57700	0
271	20240909	142100	91059700	57700	57700	57700	57700	0
272	20240909	142000	91059700	57700	57700	57700	57700	0
273	20240909	141900	91059700	57700	57700	57700	57700	0
274	20240909	141800	91059700	57700	57700	57700	57700	0
275	20240909	141700	91059700	57700	57700	57700	57700	0
276	20240909	141600	91059700	57700	57700	57700	57700	0
277	20240909	141500	91059700	57700	57700	57700	57700	0
278	20240909	141400	91059700	57700	57700	57700	57700	0
279	20240909	141300	91059700	57700	57700	57700	57700	1
280	20240909	141200	91002000	57700	57700	57700	57700	0
281	20240909	141100	91002000	57700	57700	57700	57700	0
282	20240909	141000	91002000	57700	57700	57700	57700	0
283	20240909	140900	91002000	57700	57700	57700	57700	0
284	20240909	140800	91002000	57700	57700	57700	57700	0
285	20240909	140700	91002000	57700	57700	57700	57700	0
286	20240909	140600	91002000	57700	57700	57700	57700	0
287	20240909	140500	91002000	57700	57700	57700	57700	0
288	20240909	140400	91002000	57700	57700	57700	57700	0
289	20240909	140300	91002000	57700	57700	57700	57700	0
290	20240909	140200	91002000	57700	57700	57700	57700	0
291	20240909	140100	91002000	57700	57700	57700	57700	0
292	20240909	140000	91002000	57700	57700	57700	57700	2
293	20240909	135900	90886600	57600	57800	57800	57600	37
294	20240909	135800	88751700	57900	57900	57900	57900	0
295	20240909	135700	88751700	57900	57900	57900	57900	0
296	20240909	135600	88751700	57900	57900	57900	57900	0
297	20240909	135500	88751700	57900	57900	57900	57900	0
298	20240909	135400	88751700	57900	57900	57900	57900	4
299	20240909	135300	88520100	57900	57900	57900	57900	11
300	20240909	135200	87883200	57900	57900	57900	57900	0
301	20240909	135100	87883200	57900	57900	57900	57900	0
302	20240909	135000	87883200	57900	57900	57900	57900	0
303	20240909	134900	87883200	57900	57900	57900	57900	3
304	20240909	134800	87709500	57800	57800	57800	57800	0
305	20240909	134700	87709500	57800	57800	57800	57800	0
306	20240909	134600	87709500	57800	57800	57800	57800	0
307	20240909	134500	87709500	57800	57800	57800	57800	0
308	20240909	134400	87709500	57800	57800	57800	57800	0
309	20240909	134300	87709500	57800	57800	57800	57800	0
310	20240909	134200	87709500	57800	57800	57800	57800	0
311	20240909	134100	87709500	57800	57900	57900	57800	30
312	20240909	134000	85974100	57900	57900	57900	57900	0
313	20240909	133900	85974100	57900	57900	57900	57900	0
314	20240909	133800	85974100	57900	57900	57900	57900	0
315	20240909	133700	85974100	57900	57900	57900	57900	0
316	20240909	133600	85974100	57900	57900	57900	57900	0
317	20240909	133500	85974100	57900	57900	57900	57900	0
318	20240909	133400	85974100	57900	57900	57900	57900	0
319	20240909	133300	85974100	57900	57900	57900	57900	0
320	20240909	133200	85974100	57900	57900	57900	57900	0
321	20240909	133100	85974100	57900	57900	57900	57900	0
322	20240909	133000	85974100	57900	57900	57900	57900	0
323	20240909	132900	85974100	57900	57900	57900	57900	0
324	20240909	132800	85974100	57900	57900	57900	57900	0
325	20240909	132700	85974100	57900	57900	57900	57900	0
326	20240909	132600	85974100	57900	57900	57900	57900	0
327	20240909	132500	85974100	57900	57900	57900	57900	0
328	20240909	132400	85974100	57900	57900	57900	57900	8
329	20240909	132300	85510900	58000	58000	58000	58000	0
330	20240909	132200	85510900	58000	58000	58000	58000	1
331	20240909	132100	85452900	58000	58000	58000	58000	2
332	20240909	132000	85336900	58000	58000	58000	58000	0
333	20240909	131900	85336900	58000	58000	58000	58000	0
334	20240909	131800	85336900	58000	58000	58000	58000	0
335	20240909	131700	85336900	58000	58000	58000	58000	0
336	20240909	131600	85336900	58000	58000	58000	58000	0
337	20240909	131500	85336900	58000	58000	58000	58000	0
338	20240909	131400	85336900	58000	58000	58000	58000	0
339	20240909	131300	85336900	58000	58000	58000	58000	1
340	20240909	131200	85278900	57900	58200	58200	57900	7
341	20240909	131100	84873100	58100	58100	58100	58100	3
342	20240909	131000	84698800	58100	58100	58100	58100	0
343	20240909	130900	84698800	58100	58100	58100	58100	1
344	20240909	130800	84640700	58100	58100	58100	58100	0
345	20240909	130700	84640700	58100	58100	58100	58100	0
346	20240909	130600	84640700	58100	58100	58100	58100	0
347	20240909	130500	84640700	58100	58100	58100	58100	0
348	20240909	130400	84640700	58100	58100	58100	58100	0
349	20240909	130300	84640700	58100	58100	58100	58100	0
350	20240909	130200	84640700	58100	58100	58100	58100	0
351	20240909	130100	84640700	58100	58100	58100	58100	0
352	20240909	130000	84640700	58100	58100	58100	58100	0
353	20240909	125900	84640700	58100	58100	58100	58100	0
354	20240909	125800	84640700	58100	58100	58100	58100	0
355	20240909	125700	84640700	58100	58100	58100	58100	0
356	20240909	125600	84640700	58100	58100	58100	58100	0
357	20240909	125500	84640700	58100	58100	58100	58100	0
358	20240909	125400	84640700	58100	58100	58100	58100	0
359	20240909	125300	84640700	58100	58100	58100	58100	0
360	20240909	125200	84640700	58100	58100	58100	58100	3
361	20240909	125100	84466400	58300	58300	58300	58300	1
362	20240909	125000	84408100	58400	58400	58400	58400	0
363	20240909	124900	84408100	58400	58400	58400	58400	0
364	20240909	124800	84408100	58400	58400	58400	58400	19
365	20240909	124700	83298500	58400	58400	58400	58400	0
366	20240909	124600	83298500	58400	58400	58400	58400	0
367	20240909	124500	83298500	58400	58400	58400	58400	0
368	20240909	124400	83298500	58400	58400	58400	58400	0
369	20240909	124300	83298500	58400	58400	58400	58400	0
370	20240909	124200	83298500	58400	58400	58400	58400	0
371	20240909	124100	83298500	58400	58400	58400	58400	2
372	20240909	124000	83181700	58400	58500	58500	58400	2
373	20240909	123900	83064800	58400	58400	58400	58400	0
374	20240909	123800	83064800	58400	58400	58400	58400	1
375	20240909	123700	83006400	58300	58300	58300	58300	0
376	20240909	123600	83006400	58300	58300	58300	58300	0
377	20240909	123500	83006400	58300	58300	58300	58300	10
378	20240909	123400	82423400	58300	58300	58300	58300	0
379	20240909	123300	82423400	58300	58300	58300	58300	0
380	20240909	123200	82423400	58300	58300	58300	58300	60
381	20240909	123100	78925400	58200	58200	58200	58200	0
382	20240909	123000	78925400	58200	58200	58200	58200	0
383	20240909	122900	78925400	58200	58700	58700	58200	2
384	20240909	122800	78808500	58800	58800	58800	58800	2
385	20240909	122700	78690900	59000	59000	59000	59000	4
386	20240909	122600	78454900	59000	57800	59100	57800	215
387	20240909	122500	65856500	57400	57400	57400	57400	0
388	20240909	122400	65856500	57400	57400	57400	57400	0
389	20240909	122300	65856500	57400	57400	57400	57400	0
390	20240909	122200	65856500	57400	57400	57400	57400	0
391	20240909	122100	65856500	57400	57400	57400	57400	0
392	20240909	122000	65856500	57400	57400	57400	57400	0
393	20240909	121900	65856500	57400	57400	57400	57400	0
394	20240909	121800	65856500	57400	57400	57400	57400	0
395	20240909	121700	65856500	57400	57400	57400	57400	0
396	20240909	121600	65856500	57400	57400	57400	57400	0
397	20240909	121500	65856500	57400	57400	57400	57400	0
398	20240909	121400	65856500	57400	57800	57800	57300	85
399	20240909	121300	60975000	58000	58000	58000	58000	0
400	20240909	121200	60975000	58000	58000	58000	58000	0
401	20240909	121100	60975000	58000	58000	58000	58000	0
402	20240909	121000	60975000	58000	58000	58000	58000	0
403	20240909	120900	60975000	58000	58000	58000	58000	0
404	20240909	120800	60975000	58000	58000	58000	58000	0
405	20240909	120700	60975000	58000	58000	58000	58000	0
406	20240909	120600	60975000	58000	58000	58000	58000	0
407	20240909	120500	60975000	58000	58000	58000	58000	0
408	20240909	120400	60975000	58000	58000	58000	58000	17
409	20240909	120300	59989000	58000	58000	58000	58000	0
410	20240909	120200	59989000	58000	58000	58000	58000	8
411	20240909	120100	59525000	58000	58000	58000	58000	0
412	20240909	120000	59525000	58000	58000	58000	58000	0
413	20240909	115900	59525000	58000	58000	58000	58000	0
414	20240909	115800	59525000	58000	58000	58000	58000	0
415	20240909	115700	59525000	58000	58000	58000	58000	5
416	20240909	115600	59235000	58000	58000	58000	58000	1
417	20240909	115500	59177000	58000	58000	58000	58000	0
418	20240909	115400	59177000	58000	58000	58000	58000	1
419	20240909	115300	59119000	57800	57800	57800	57800	0
420	20240909	115200	59119000	57800	57800	57800	57800	0
421	20240909	115100	59119000	57800	57800	57800	57800	0
422	20240909	115000	59119000	57800	57800	57800	57800	0
423	20240909	114900	59119000	57800	57800	57800	57800	0
424	20240909	114800	59119000	57800	57800	57800	57800	29
425	20240909	114700	57442800	57900	57900	57900	57900	0
426	20240909	114600	57442800	57900	57900	57900	57900	0
427	20240909	114500	57442800	57900	57900	57900	57900	1
428	20240909	114400	57384900	58000	58000	58000	58000	0
429	20240909	114300	57384900	58000	58000	58000	58000	0
430	20240909	114200	57384900	58000	58000	58000	58000	0
431	20240909	114100	57384900	58000	58000	58000	58000	0
432	20240909	114000	57384900	58000	58000	58000	58000	24
433	20240909	113900	55992900	58000	58000	58000	58000	1
434	20240909	113800	55934900	58000	58000	58000	58000	0
435	20240909	113700	55934900	58000	58000	58000	58000	1
436	20240909	113600	55876900	58000	58000	58000	58000	1
437	20240909	113500	55818900	58100	58100	58100	58100	0
438	20240909	113400	55818900	58100	58100	58100	58100	31
439	20240909	113300	54017800	58100	58100	58100	58100	4
440	20240909	113200	53785400	58000	58000	58000	58000	62
441	20240909	113100	50189400	58000	58000	58000	58000	0
442	20240909	113000	50189400	58000	58000	58000	58000	1
443	20240909	112900	50131400	57900	57900	57900	57900	1
444	20240909	112800	50073500	57900	57900	57900	57900	0
445	20240909	112700	50073500	57900	57900	57900	57900	0
446	20240909	112600	50073500	57900	57900	57900	57900	0
447	20240909	112500	50073500	57900	58000	58000	57900	6
448	20240909	112400	49726000	58000	58000	58000	58000	4
449	20240909	112300	49494000	58000	58000	58000	58000	4
450	20240909	112200	49262000	57900	57900	57900	57900	11
451	20240909	112100	48625100	57800	57800	57800	57800	37
452	20240909	112000	46486500	57500	57500	57500	57500	0
453	20240909	111900	46486500	57500	57500	57500	57500	0
454	20240909	111800	46486500	57500	57500	57500	57500	1
455	20240909	111700	46429000	57400	57400	57400	57400	0
456	20240909	111600	46429000	57400	57400	57400	57400	0
457	20240909	111500	46429000	57400	57400	57400	57400	2
458	20240909	111400	46314200	57300	57300	57300	57300	0
459	20240909	111300	46314200	57300	57300	57300	57300	0
460	20240909	111200	46314200	57300	57300	57300	57300	0
461	20240909	111100	46314200	57300	57300	57300	57300	0
462	20240909	111000	46314200	57300	57300	57300	57300	0
463	20240909	110900	46314200	57300	57300	57300	57300	0
464	20240909	110800	46314200	57300	57300	57300	57300	0
465	20240909	110700	46314200	57300	57400	57400	57300	122
466	20240909	110600	39323200	57300	57300	57300	57300	0
467	20240909	110500	39323200	57300	57300	57300	57300	0
468	20240909	110400	39323200	57300	57300	57300	57300	0
469	20240909	110300	39323200	57300	57400	57400	57300	15
470	20240909	110200	38463600	57300	57300	57300	57300	0
471	20240909	110100	38463600	57300	57300	57300	57300	0
472	20240909	110000	38463600	57300	57400	57400	57300	124
473	20240909	105900	31356400	57400	57400	57400	57400	0
474	20240909	105800	31356400	57400	57400	57400	57400	1
475	20240909	105700	31299000	57500	57500	57500	57500	0
476	20240909	105600	31299000	57500	57700	57700	57500	20
477	20240909	105500	30148800	57800	57800	57800	57800	0
478	20240909	105400	30148800	57800	57800	57800	57800	1
479	20240909	105300	30091000	57700	57700	57700	57700	1
480	20240909	105200	30033300	57700	57700	57700	57700	0
481	20240909	105100	30033300	57700	57700	57700	57700	3
482	20240909	105000	29860200	57700	57700	57700	57700	0
483	20240909	104900	29860200	57700	57700	57700	57700	0
484	20240909	104800	29860200	57700	57700	57700	57700	0
485	20240909	104700	29860200	57700	57700	57700	57700	16
486	20240909	104600	28937000	57700	57700	57700	57700	1
487	20240909	104500	28879300	57500	57500	57500	57500	1
488	20240909	104400	28821800	57600	57600	57600	57600	0
489	20240909	104300	28821800	57600	57600	57600	57600	0
490	20240909	104200	28821800	57600	57600	57600	57600	15
491	20240909	104100	27957800	57700	57700	57700	57700	0
492	20240909	104000	27957800	57700	57700	57700	57700	16
493	20240909	103900	27034600	57800	57800	57800	57800	0
494	20240909	103800	27034600	57800	57800	57800	57800	0
495	20240909	103700	27034600	57800	57800	57800	57800	2
496	20240909	103600	26919000	57700	57700	57700	57700	0
497	20240909	103500	26919000	57700	57700	57700	57700	6
498	20240909	103400	26572800	57800	57800	57800	57800	0
499	20240909	103300	26572800	57800	57800	57800	57800	0
500	20240909	103200	26572800	57800	57800	57800	57800	5
501	20240909	103100	26283800	57800	57800	57800	57800	2
502	20240909	103000	26168200	57800	57800	57800	57800	0
503	20240909	102900	26168200	57800	57800	57800	57800	0
504	20240909	102800	26168200	57800	57800	57800	57800	8
505	20240909	102700	25705800	57800	57800	57800	57800	1
506	20240909	102600	25648000	57800	57800	57800	57800	23
507	20240909	102500	24318600	57800	57800	57800	57800	7
508	20240909	102400	23914000	57800	57800	57800	57800	0
509	20240909	102300	23914000	57800	57800	57800	57800	0
510	20240909	102200	23914000	57800	57800	57800	57800	0
511	20240909	102100	23914000	57800	57800	57800	57800	0
512	20240909	102000	23914000	57800	57800	57800	57800	1
513	20240909	101900	23856200	57700	57700	57700	57700	0
514	20240909	101800	23856200	57700	57700	57700	57700	0
515	20240909	101700	23856200	57700	57700	57700	57700	0
516	20240909	101600	23856200	57700	57700	57700	57700	1
517	20240909	101500	23798500	57600	57600	57600	57600	0
518	20240909	101400	23798500	57600	57600	57600	57600	0
519	20240909	101300	23798500	57600	57600	57600	57600	0
520	20240909	101200	23798500	57600	57600	57600	57600	0
521	20240909	101100	23798500	57600	57600	57600	57600	0
522	20240909	101000	23798500	57600	57600	57600	57600	0
523	20240909	100900	23798500	57600	57600	57600	57600	2
524	20240909	100800	23683300	57700	57700	57700	57700	0
525	20240909	100700	23683300	57700	57700	57700	57700	0
526	20240909	100600	23683300	57700	57700	57700	57700	0
527	20240909	100500	23683300	57700	57700	57700	57700	0
528	20240909	100400	23683300	57700	57700	57700	57700	0
529	20240909	100300	23683300	57700	57700	57700	57700	0
530	20240909	100200	23683300	57700	57700	57700	57700	3
531	20240909	100100	23510200	57400	57400	57400	57400	0
532	20240909	100000	23510200	57400	57400	57400	57400	0
533	20240909	095900	23510200	57400	57400	57400	57400	0
534	20240909	095800	23510200	57400	57400	57400	57400	0
535	20240909	095700	23510200	57400	57400	57400	57400	0
536	20240909	095600	23510200	57400	57400	57400	57400	0
537	20240909	095500	23510200	57400	57400	57400	57400	13
538	20240909	095400	22764000	57500	57500	57500	57500	5
539	20240909	095300	22476500	57800	57800	57800	57800	17
540	20240909	095200	21493900	57800	57800	57800	57800	0
541	20240909	095100	21493900	57800	57800	57800	57800	0
542	20240909	095000	21493900	57800	57800	57800	57800	0
543	20240909	094900	21493900	57800	57800	57800	57800	1
544	20240909	094800	21436100	57400	57400	57400	57400	0
545	20240909	094700	21436100	57400	57400	57400	57400	0
546	20240909	094600	21436100	57400	57400	57400	57400	0
547	20240909	094500	21436100	57400	57400	57400	57400	0
548	20240909	094400	21436100	57400	57400	57400	57400	0
549	20240909	094300	21436100	57400	57400	57400	57400	0
550	20240909	094200	21436100	57400	57400	57400	57400	5
551	20240909	094100	21149100	57400	57400	57400	57400	0
552	20240909	094000	21149100	57400	57400	57400	57400	0
553	20240909	093900	21149100	57400	57400	57400	57400	0
554	20240909	093800	21149100	57400	57400	57400	57400	3
555	20240909	093700	20976900	57400	57400	57400	57400	47
556	20240909	093600	18279100	57400	57400	57400	57400	0
557	20240909	093500	18279100	57400	57400	57400	57400	29
558	20240909	093400	16614500	57400	57400	57400	57400	0
559	20240909	093300	16614500	57400	57400	57400	57400	0
560	20240909	093200	16614500	57400	57400	57400	57400	0
561	20240909	093100	16614500	57400	57400	57400	57400	0
562	20240909	093000	16614500	57400	57400	57400	57400	0
563	20240909	092900	16614500	57400	57400	57400	57400	5
564	20240909	092800	16327500	57400	57400	57400	57400	0
565	20240909	092700	16327500	57400	57400	57400	57400	14
566	20240909	092600	15523900	57800	57800	57800	57800	1
567	20240909	092500	15466100	57800	57800	57800	57800	1
568	20240909	092400	15408300	57700	57700	57700	57700	0
569	20240909	092300	15408300	57700	57700	57700	57700	0
570	20240909	092200	15408300	57700	57300	57700	57300	4
571	20240909	092100	15178700	57300	57400	57400	57300	7
572	20240909	092000	14777400	57800	57800	57800	57800	0
573	20240909	091900	14777400	57800	57800	57800	57800	0
574	20240909	091800	14777400	57800	57800	57800	57800	0
575	20240909	091700	14777400	57800	57400	57800	57400	2
576	20240909	091600	14662200	57300	57800	57800	57300	24
577	20240909	091500	13283000	57800	57800	57800	57800	8
578	20240909	091400	12820600	57800	57400	57800	57300	25
579	20240909	091300	11387400	57300	57500	57500	57300	11
580	20240909	091200	10755700	58000	58000	58000	58000	15
581	20240909	091100	9885700	58000	58000	58000	58000	10
582	20240909	091000	9305700	58000	58100	58200	58000	44
583	20240909	090900	6750900	58000	58000	58000	58000	19
584	20240909	090800	5648900	58000	58000	58000	58000	1
585	20240909	090700	5590900	58000	57900	58000	57900	4
586	20240909	090600	5359100	58100	58100	58100	58100	0
587	20240909	090500	5359100	58100	58100	58100	58100	0
588	20240909	090400	5359100	58100	58000	58100	58000	4
589	20240909	090300	5127000	58200	58200	58200	58200	6
590	20240909	090200	4777800	58300	58300	58300	58300	20
591	20240909	090100	3611800	58300	58300	58300	58300	7
592	20240909	090000	3203700	57200	57200	57400	57200	56