KissMeData/009240/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185100	606698200	52400	52400	52400	52400	478
3	20240911	185000	606698200	52400	52400	52400	52400	0
4	20240911	184900	606698200	52400	52400	52400	52400	0
5	20240911	184800	606698200	52400	52400	52400	52400	0
6	20240911	184700	606698200	52400	52400	52400	52400	0
7	20240911	184600	606698200	52400	52400	52400	52400	0
8	20240911	184500	606698200	52400	52400	52400	52400	0
9	20240911	184400	606698200	52400	52400	52400	52400	0
10	20240911	184300	606698200	52400	52400	52400	52400	0
11	20240911	184200	606698200	52400	52400	52400	52400	0
12	20240911	184100	606698200	52400	52400	52400	52400	0
13	20240911	184000	606698200	52400	52400	52400	52400	0
14	20240911	183900	606698200	52400	52400	52400	52400	0
15	20240911	183800	606698200	52400	52400	52400	52400	0
16	20240911	183700	606698200	52400	52400	52400	52400	0
17	20240911	183600	606698200	52400	52400	52400	52400	0
18	20240911	183500	606698200	52400	52400	52400	52400	0
19	20240911	183400	606698200	52400	52400	52400	52400	0
20	20240911	183300	606698200	52400	52400	52400	52400	0
21	20240911	183200	606698200	52400	52400	52400	52400	0
22	20240911	183100	606698200	52400	52400	52400	52400	0
23	20240911	183000	606698200	52400	52400	52400	52400	0
24	20240911	182900	606698200	52400	52400	52400	52400	0
25	20240911	182800	606698200	52400	52400	52400	52400	0
26	20240911	182700	606698200	52400	52400	52400	52400	0
27	20240911	182600	606698200	52400	52400	52400	52400	0
28	20240911	182500	606698200	52400	52400	52400	52400	0
29	20240911	182400	606698200	52400	52400	52400	52400	0
30	20240911	182300	606698200	52400	52400	52400	52400	0
31	20240911	182200	606698200	52400	52400	52400	52400	0
32	20240911	182100	606698200	52400	52400	52400	52400	478
33	20240911	182000	606698200	52400	52400	52400	52400	0
34	20240911	181900	606698200	52400	52400	52400	52400	0
35	20240911	181800	606698200	52400	52400	52400	52400	0
36	20240911	181700	606698200	52400	52400	52400	52400	0
37	20240911	181600	606698200	52400	52400	52400	52400	0
38	20240911	181500	606698200	52400	52400	52400	52400	0
39	20240911	181400	606698200	52400	52400	52400	52400	0
40	20240911	181300	606698200	52400	52400	52400	52400	0
41	20240911	181200	606698200	52400	52400	52400	52400	0
42	20240911	181100	606698200	52400	52400	52400	52400	0
43	20240911	181000	606698200	52400	52400	52400	52400	0
44	20240911	180900	606698200	52400	52400	52400	52400	0
45	20240911	180800	606698200	52400	52400	52400	52400	0
46	20240911	180700	606698200	52400	52400	52400	52400	0
47	20240911	180600	606698200	52400	52400	52400	52400	0
48	20240911	180500	606698200	52400	52400	52400	52400	0
49	20240911	180400	606698200	52400	52400	52400	52400	0
50	20240911	180300	606698200	52400	52400	52400	52400	0
51	20240911	180200	606698200	52400	52400	52400	52400	0
52	20240911	180100	606698200	52400	52400	52400	52400	0
53	20240911	180000	606698200	52400	52400	52400	52400	0
54	20240911	175900	606698200	52400	52400	52400	52400	0
55	20240911	175800	606698200	52400	52400	52400	52400	0
56	20240911	175700	606698200	52400	52400	52400	52400	0
57	20240911	175600	606698200	52400	52400	52400	52400	0
58	20240911	175500	606698200	52400	52400	52400	52400	0
59	20240911	175400	606698200	52400	52400	52400	52400	0
60	20240911	175300	606698200	52400	52400	52400	52400	0
61	20240911	175200	606698200	52400	52400	52400	52400	0
62	20240911	175100	606698200	52400	52400	52400	52400	478
63	20240911	175000	606698200	52400	52400	52400	52400	0
64	20240911	174900	606698200	52400	52400	52400	52400	0
65	20240911	174800	606698200	52400	52400	52400	52400	0
66	20240911	174700	606698200	52400	52400	52400	52400	0
67	20240911	174600	606698200	52400	52400	52400	52400	0
68	20240911	174500	606698200	52400	52400	52400	52400	0
69	20240911	174400	606698200	52400	52400	52400	52400	0
70	20240911	174300	606698200	52400	52400	52400	52400	0
71	20240911	174200	606698200	52400	52400	52400	52400	0
72	20240911	174100	606698200	52400	52400	52400	52400	0
73	20240911	174000	606698200	52400	52400	52400	52400	0
74	20240911	173900	606698200	52400	52400	52400	52400	0
75	20240911	173800	606698200	52400	52400	52400	52400	0
76	20240911	173700	606698200	52400	52400	52400	52400	0
77	20240911	173600	606698200	52400	52400	52400	52400	0
78	20240911	173500	606698200	52400	52400	52400	52400	0
79	20240911	173400	606698200	52400	52400	52400	52400	0
80	20240911	173300	606698200	52400	52400	52400	52400	0
81	20240911	173200	606698200	52400	52400	52400	52400	0
82	20240911	173100	606698200	52400	52400	52400	52400	0
83	20240911	173000	606698200	52400	52400	52400	52400	0
84	20240911	172900	606698200	52400	52400	52400	52400	0
85	20240911	172800	606698200	52400	52400	52400	52400	0
86	20240911	172700	606698200	52400	52400	52400	52400	0
87	20240911	172600	606698200	52400	52400	52400	52400	0
88	20240911	172500	606698200	52400	52400	52400	52400	0
89	20240911	172400	606698200	52400	52400	52400	52400	0
90	20240911	172300	606698200	52400	52400	52400	52400	0
91	20240911	172200	606698200	52400	52400	52400	52400	0
92	20240911	172100	606698200	52400	52400	52400	52400	478
93	20240911	172000	606698200	52400	52400	52400	52400	0
94	20240911	171900	606698200	52400	52400	52400	52400	0
95	20240911	171800	606698200	52400	52400	52400	52400	0
96	20240911	171700	606698200	52400	52400	52400	52400	0
97	20240911	171600	606698200	52400	52400	52400	52400	0
98	20240911	171500	606698200	52400	52400	52400	52400	0
99	20240911	171400	606698200	52400	52400	52400	52400	0
100	20240911	171300	606698200	52400	52400	52400	52400	0
101	20240911	171200	606698200	52400	52400	52400	52400	0
102	20240911	171100	606698200	52400	52400	52400	52400	0
103	20240911	171000	606698200	52400	52400	52400	52400	0
104	20240911	170900	606698200	52400	52400	52400	52400	0
105	20240911	170800	606698200	52400	52400	52400	52400	0
106	20240911	170700	606698200	52400	52400	52400	52400	0
107	20240911	170600	606698200	52400	52400	52400	52400	0
108	20240911	170500	606698200	52400	52400	52400	52400	0
109	20240911	170400	606698200	52400	52400	52400	52400	0
110	20240911	170300	606698200	52400	52400	52400	52400	0
111	20240911	170200	606698200	52400	52400	52400	52400	0
112	20240911	170100	606698200	52400	52400	52400	52400	0
113	20240911	170000	606698200	52400	52400	52400	52400	0
114	20240911	165900	606698200	52400	52400	52400	52400	0
115	20240911	165800	606698200	52400	52400	52400	52400	0
116	20240911	165700	606698200	52400	52400	52400	52400	0
117	20240911	165600	606698200	52400	52400	52400	52400	0
118	20240911	165500	606698200	52400	52400	52400	52400	0
119	20240911	165400	606698200	52400	52400	52400	52400	0
120	20240911	165300	606698200	52400	52400	52400	52400	0
121	20240911	165200	606698200	52400	52400	52400	52400	0
122	20240911	165100	606698200	52400	52400	52400	52400	478
123	20240911	165000	606698200	52400	52400	52400	52400	0
124	20240911	164900	606698200	52400	52400	52400	52400	0
125	20240911	164800	606698200	52400	52400	52400	52400	0
126	20240911	164700	606698200	52400	52400	52400	52400	0
127	20240911	164600	606698200	52400	52400	52400	52400	0
128	20240911	164500	606698200	52400	52400	52400	52400	0
129	20240911	164400	606698200	52400	52400	52400	52400	0
130	20240911	164300	606698200	52400	52400	52400	52400	0
131	20240911	164200	606698200	52400	52400	52400	52400	0
132	20240911	164100	606698200	52400	52400	52400	52400	0
133	20240911	164000	606698200	52400	52400	52400	52400	0
134	20240911	163900	606698200	52400	52400	52400	52400	0
135	20240911	163800	606698200	52400	52400	52400	52400	0
136	20240911	163700	606698200	52400	52400	52400	52400	0
137	20240911	163600	606698200	52400	52400	52400	52400	0
138	20240911	163500	606698200	52400	52400	52400	52400	0
139	20240911	163400	606698200	52400	52400	52400	52400	0
140	20240911	163300	606698200	52400	52400	52400	52400	0
141	20240911	163200	606698200	52400	52400	52400	52400	0
142	20240911	163100	606698200	52400	52400	52400	52400	0
143	20240911	163000	606698200	52400	52400	52400	52400	0
144	20240911	162900	606698200	52400	52400	52400	52400	0
145	20240911	162800	606698200	52400	52400	52400	52400	0
146	20240911	162700	606698200	52400	52400	52400	52400	0
147	20240911	162600	606698200	52400	52400	52400	52400	0
148	20240911	162500	606698200	52400	52400	52400	52400	0
149	20240911	162400	606698200	52400	52400	52400	52400	0
150	20240911	162300	606698200	52400	52400	52400	52400	0
151	20240911	162200	606698200	52400	52400	52400	52400	0
152	20240911	162100	606698200	52400	52400	52400	52400	478
153	20240911	162000	606698200	52400	52400	52400	52400	0
154	20240911	161900	606698200	52400	52400	52400	52400	0
155	20240911	161800	606698200	52400	52400	52400	52400	0
156	20240911	161700	606698200	52400	52400	52400	52400	0
157	20240911	161600	606698200	52400	52400	52400	52400	0
158	20240911	161500	606698200	52400	52400	52400	52400	0
159	20240911	161400	606698200	52400	52400	52400	52400	0
160	20240911	161300	606698200	52400	52400	52400	52400	0
161	20240911	161200	606698200	52400	52400	52400	52400	0
162	20240911	161100	606698200	52400	52400	52400	52400	0
163	20240911	161000	606698200	52400	52400	52400	52400	0
164	20240911	160900	606698200	52400	52400	52400	52400	0
165	20240911	160800	606698200	52400	52400	52400	52400	0
166	20240911	160700	606698200	52400	52400	52400	52400	0
167	20240911	160600	606698200	52400	52400	52400	52400	0
168	20240911	160500	606698200	52400	52400	52400	52400	0
169	20240911	160400	606698200	52400	52400	52400	52400	0
170	20240911	160300	606698200	52400	52400	52400	52400	0
171	20240911	160200	606698200	52400	52400	52400	52400	0
172	20240911	160100	606698200	52400	52400	52400	52400	0
173	20240911	160000	606698200	52400	52400	52400	52400	0
174	20240911	155900	606698200	52400	52400	52400	52400	0
175	20240911	155800	606698200	52400	52400	52400	52400	0
176	20240911	155700	606698200	52400	52400	52400	52400	0
177	20240911	155600	606698200	52400	52400	52400	52400	0
178	20240911	155500	606698200	52400	52400	52400	52400	0
179	20240911	155400	606698200	52400	52400	52400	52400	0
180	20240911	155300	606698200	52400	52400	52400	52400	0
181	20240911	155200	606698200	52400	52400	52400	52400	0
182	20240911	155100	606698200	52400	52400	52400	52400	478
183	20240911	155000	606698200	52400	52400	52400	52400	0
184	20240911	154900	606698200	52400	52400	52400	52400	0
185	20240911	154800	606698200	52400	52400	52400	52400	0
186	20240911	154700	606698200	52400	52400	52400	52400	0
187	20240911	154600	606698200	52400	52400	52400	52400	0
188	20240911	154500	606698200	52400	52400	52400	52400	0
189	20240911	154400	606698200	52400	52400	52400	52400	0
190	20240911	154300	606698200	52400	52400	52400	52400	0
191	20240911	154200	606698200	52400	52400	52400	52400	0
192	20240911	154100	606698200	52400	52400	52400	52400	0
193	20240911	154000	606698200	52400	52400	52400	52400	0
194	20240911	153900	606698200	52400	52400	52400	52400	0
195	20240911	153800	606698200	52400	52400	52400	52400	0
196	20240911	153700	606698200	52400	52400	52400	52400	0
197	20240911	153600	606698200	52400	52400	52400	52400	0
198	20240911	153500	606698200	52400	52400	52400	52400	0
199	20240911	153400	606698200	52400	52400	52400	52400	0
200	20240911	153300	606698200	52400	52400	52400	52400	0
201	20240911	153200	606698200	52400	52400	52400	52400	0
202	20240911	153100	606698200	52400	52400	52400	52400	0
203	20240911	153000	606698200	52400	52400	52400	52400	478
204	20240911	152900	581651000	52200	52200	52200	52200	0
205	20240911	152800	581651000	52200	52200	52200	52200	0
206	20240911	152700	581651000	52200	52200	52200	52200	0
207	20240911	152600	581651000	52200	52200	52200	52200	0
208	20240911	152500	581651000	52200	52200	52200	52200	0
209	20240911	152400	581651000	52200	52200	52200	52200	0
210	20240911	152300	581651000	52200	52200	52200	52200	0
211	20240911	152200	581651000	52200	52200	52200	52200	0
212	20240911	152100	581651000	52200	52200	52200	52200	0
213	20240911	152000	581651000	52200	52200	52200	52200	0
214	20240911	151900	581651000	52200	52200	52300	52200	15
215	20240911	151800	580867800	52300	52300	52300	52300	2
216	20240911	151700	580763200	52300	52300	52300	52300	4
217	20240911	151600	580554000	52200	52300	52300	52200	2
218	20240911	151500	580449500	52300	52300	52300	52200	44
219	20240911	151400	578148400	52300	52300	52300	52200	16
220	20240911	151300	577311700	52300	52200	52300	52200	17
221	20240911	151200	576422700	52300	52300	52300	52200	68
222	20240911	151100	572871300	52300	52300	52300	52200	5
223	20240911	151000	572609900	52300	52300	52500	52200	45
224	20240911	150900	570256300	52300	52200	52400	52200	32
225	20240911	150800	568582200	52300	52300	52300	52200	159
226	20240911	150700	560267100	52200	52200	52300	52200	20
227	20240911	150600	559222300	52300	52300	52300	52200	20
228	20240911	150500	558177000	52300	52300	52300	52200	169
229	20240911	150400	549339600	52300	52200	52300	52200	21
230	20240911	150300	548243000	52300	52200	52300	52200	17
231	20240911	150200	547354800	52200	52200	52300	52200	77
232	20240911	150100	543332000	52200	52300	52300	52200	10
233	20240911	150000	542809700	52300	52300	52400	52200	26
234	20240911	145900	541450500	52200	52200	52300	52200	45
235	20240911	145800	539100500	52400	52300	52400	52300	15
236	20240911	145700	538315700	52300	52300	52400	52300	22
237	20240911	145600	537164800	52400	52300	52500	52200	6
238	20240911	145500	536850500	52300	52300	52500	52300	466
239	20240911	145400	512452800	52200	52100	52200	52100	44
240	20240911	145300	510157600	52100	52300	52300	52100	14
241	20240911	145200	509427300	52200	52300	52300	52100	27
242	20240911	145100	508017300	52200	52200	52300	52100	213
243	20240911	145000	496898200	52300	52200	52300	52100	33
244	20240911	144900	495175400	52100	52200	52300	52100	26
245	20240911	144800	493818700	52100	52200	52300	52100	21
246	20240911	144700	492723700	52200	52300	52300	52200	59
247	20240911	144600	489642100	52300	52100	52300	52100	18
248	20240911	144500	488703500	52200	52100	52200	52100	12
249	20240911	144400	488077800	52300	52300	52300	52200	6
250	20240911	144300	487764100	52200	52300	52300	52100	24
251	20240911	144200	486511800	52300	52100	52300	52100	40
252	20240911	144100	484424900	52200	52100	52200	52100	11
253	20240911	144000	483851400	52200	52200	52200	52100	34
254	20240911	143900	482078100	52200	52100	52300	52100	11
255	20240911	143800	481504400	52300	52200	52300	52100	18
256	20240911	143700	480565000	52100	52200	52300	52100	18
257	20240911	143600	479626500	52200	52300	52300	52200	35
258	20240911	143500	477798900	52200	52300	52300	52200	16
259	20240911	143400	476963400	52300	52200	52300	52100	37
260	20240911	143300	475033100	52200	52100	52200	52100	24
261	20240911	143200	473781000	52100	52100	52200	52100	22
262	20240911	143100	472633300	52100	52200	52200	52100	15
263	20240911	143000	471851600	52200	52200	52200	52100	33
264	20240911	142900	470130400	52200	52100	52200	52100	9
265	20240911	142800	469661300	52100	52100	52200	52100	14
266	20240911	142700	468931600	52100	52100	52200	52100	39
267	20240911	142600	466899200	52100	52100	52100	52100	0
268	20240911	142500	466899200	52100	52200	52300	52100	18
269	20240911	142400	465960000	52200	52200	52200	52200	11
270	20240911	142300	465385800	52200	52100	52200	52100	11
271	20240911	142200	464812200	52300	52200	52300	52200	76
272	20240911	142100	460843800	52200	52100	52200	52100	18
273	20240911	142000	459904800	52200	52200	52200	52200	123
274	20240911	141900	453484200	52200	52200	52200	52200	13
275	20240911	141800	452805600	52200	52200	52200	52200	6
276	20240911	141700	452492400	52400	52300	52400	52200	17
277	20240911	141600	451603800	52200	52300	52400	52200	8
278	20240911	141500	451185900	52300	52200	52300	52200	44
279	20240911	141400	448887900	52300	52200	52300	52200	13
280	20240911	141300	448208600	52300	52200	52300	52200	6
281	20240911	141200	447895200	52200	52300	52300	52200	18
282	20240911	141100	446954400	52200	52300	52300	52200	18
283	20240911	141000	446013600	52300	52200	52300	52200	121
284	20240911	140900	439692800	52300	52200	52300	52200	14
285	20240911	140800	438961900	52200	52200	52200	52200	17
286	20240911	140700	438074500	52200	52300	52300	52200	175
287	20240911	140600	428922600	52300	52200	52300	52200	17
288	20240911	140500	428035100	52200	52300	52300	52200	25
289	20240911	140400	426729900	52200	52200	52200	52200	6
290	20240911	140300	426416700	52200	52200	52200	52200	16
291	20240911	140200	425581500	52200	52100	52300	52100	22
292	20240911	140100	424432500	52200	52100	52200	52100	7
293	20240911	140000	424067700	52200	52200	52300	52200	154
294	20240911	135900	416025700	52200	52200	52200	52200	13
295	20240911	135800	415347100	52200	52200	52200	52200	13
296	20240911	135700	414668500	52300	52300	52300	52300	0
297	20240911	135600	414668500	52300	52300	52300	52300	0
298	20240911	135500	414668500	52300	52200	52300	52200	74
299	20240911	135400	410804000	52200	52200	52200	52200	52
300	20240911	135300	408089600	52200	52200	52200	52100	40
301	20240911	135200	406001700	52200	52200	52200	52200	2
302	20240911	135100	405897300	52200	52200	52200	52200	1
303	20240911	135000	405845100	52200	52100	52200	52100	51
304	20240911	134900	403187800	52200	52200	52200	52200	173
305	20240911	134800	394157200	52200	52200	52200	52200	0
306	20240911	134700	394157200	52200	52200	52200	52200	0
307	20240911	134600	394157200	52200	52200	52200	52200	0
308	20240911	134500	394157200	52200	52200	52200	52200	35
309	20240911	134400	392330200	52300	52300	52300	52300	0
310	20240911	134300	392330200	52300	52300	52300	52300	12
311	20240911	134200	391702600	52200	52200	52200	52200	0
312	20240911	134100	391702600	52200	52200	52200	52200	0
313	20240911	134000	391702600	52200	52200	52200	52200	68
314	20240911	133900	388153000	52300	52300	52300	52300	3
315	20240911	133800	387996100	52300	52300	52300	52300	3
316	20240911	133700	387839200	52300	52300	52300	52300	0
317	20240911	133600	387839200	52300	52400	52400	52300	4
318	20240911	133500	387629900	52400	52200	52400	52200	64
319	20240911	133400	384288700	52300	52300	52300	52300	12
320	20240911	133300	383661100	52200	52200	52200	52200	60
321	20240911	133200	380529100	52300	52300	52300	52300	12
322	20240911	133100	379901500	52300	52300	52300	52300	2
323	20240911	133000	379796900	52300	52300	52300	52200	64
324	20240911	132900	376453600	52300	52300	52300	52300	1
325	20240911	132800	376401300	52300	52300	52300	52300	0
326	20240911	132700	376401300	52300	52300	52300	52300	1
327	20240911	132600	376349000	52300	52300	52300	52300	1
328	20240911	132500	376296700	52300	52200	52300	52200	67
329	20240911	132400	372798100	52200	52200	52200	52200	0
330	20240911	132300	372798100	52200	52200	52200	52200	0
331	20240911	132200	372798100	52200	52200	52200	52200	3
332	20240911	132100	372641500	52200	52200	52200	52200	0
333	20240911	132000	372641500	52200	52300	52300	52200	49
334	20240911	131900	370079400	52300	52400	52400	52300	3
335	20240911	131800	369922400	52300	52300	52300	52300	13
336	20240911	131700	369242500	52300	52300	52300	52300	19
337	20240911	131600	368248800	52200	52200	52200	52200	1
338	20240911	131500	368196600	52200	52200	52200	52200	34
339	20240911	131400	366421800	52400	52400	52400	52400	0
340	20240911	131300	366421800	52400	52400	52400	52400	0
341	20240911	131200	366421800	52400	52400	52400	52400	2
342	20240911	131100	366317000	52400	52400	52400	52400	1
343	20240911	131000	366264600	52200	52200	52200	52200	67
344	20240911	130900	362767200	52400	52400	52400	52400	2
345	20240911	130800	362662400	52400	52400	52400	52400	1
346	20240911	130700	362610000	52200	52200	52200	52200	2
347	20240911	130600	362505600	52400	52400	52400	52400	0
348	20240911	130500	362505600	52400	52200	52400	52100	60
349	20240911	130400	359373600	52200	52200	52200	52200	12
350	20240911	130300	358747200	52400	52300	52400	52300	148
351	20240911	130200	351005900	52200	52200	52200	52200	0
352	20240911	130100	351005900	52200	52200	52200	52200	40
353	20240911	130000	348917900	52300	52300	52300	52200	40
354	20240911	125900	346829500	52300	52300	52300	52300	0
355	20240911	125800	346829500	52300	52300	52300	52300	1
356	20240911	125700	346777200	52300	52300	52300	52300	11
357	20240911	125600	346201900	52300	52300	52300	52300	4
358	20240911	125500	345992700	52300	52300	52300	52200	69
359	20240911	125400	342389900	52300	52300	52300	52300	0
360	20240911	125300	342389900	52300	52300	52300	52300	2
361	20240911	125200	342285300	52300	52300	52300	52300	0
362	20240911	125100	342285300	52300	52300	52300	52300	2
363	20240911	125000	342180700	52300	52200	52300	52100	58
364	20240911	124900	339156300	52300	52300	52300	52300	0
365	20240911	124800	339156300	52300	52300	52300	52300	1
366	20240911	124700	339104000	52300	52300	52300	52300	2
367	20240911	124600	338999400	52200	52200	52200	52200	1
368	20240911	124500	338947200	52200	52200	52200	52100	46
369	20240911	124400	336547000	52300	52300	52300	52300	0
370	20240911	124300	336547000	52300	52200	52300	52200	109
371	20240911	124200	330857100	52200	52200	52200	52200	6
372	20240911	124100	330543900	52200	52200	52200	52200	3
373	20240911	124000	330387300	52200	52100	52200	52100	82
374	20240911	123900	326112900	52200	52200	52200	52200	9
375	20240911	123800	325643100	52200	52200	52200	52200	1
376	20240911	123700	325590900	52200	52200	52200	52200	6
377	20240911	123600	325277700	52200	52200	52200	52200	2
378	20240911	123500	325173300	52200	52100	52200	52100	57
379	20240911	123400	322203400	52200	52200	52200	52200	87
380	20240911	123300	317662000	52200	52200	52200	52200	1
381	20240911	123200	317609800	52300	52300	52300	52300	2
382	20240911	123100	317505200	52300	52300	52300	52300	2
383	20240911	123000	317400600	52200	52200	52200	52200	35
384	20240911	122900	315573600	52300	52300	52300	52300	2
385	20240911	122800	315469000	52300	52300	52300	52300	0
386	20240911	122700	315469000	52300	52200	52300	52200	14
387	20240911	122600	314738000	52200	52200	52200	52200	1
388	20240911	122500	314685800	52100	52200	52200	52100	61
389	20240911	122400	311502300	52300	52200	52300	52200	13
390	20240911	122300	310823400	52300	52300	52300	52300	0
391	20240911	122200	310823400	52300	52200	52300	52200	3
392	20240911	122100	310666600	52200	52300	52300	52200	7
393	20240911	122000	310300700	52200	52200	52300	52100	75
394	20240911	121900	306388000	52300	52300	52300	52300	1
395	20240911	121800	306335700	52300	52300	52300	52300	2
396	20240911	121700	306231100	52200	52200	52200	52200	16
397	20240911	121600	305395900	52200	52200	52300	52200	13
398	20240911	121500	304716200	52200	52300	52300	52200	37
399	20240911	121400	302784700	52300	52300	52300	52300	2
400	20240911	121300	302680100	52300	52300	52300	52300	1
401	20240911	121200	302627800	52200	52200	52200	52200	1
402	20240911	121100	302575600	52300	52200	52300	52200	3
403	20240911	121000	302418800	52200	52300	52300	52200	61
404	20240911	120900	299234400	52300	52300	52300	52300	0
405	20240911	120800	299234400	52300	52300	52300	52200	46
406	20240911	120700	296832900	52300	52300	52300	52300	0
407	20240911	120600	296832900	52300	52300	52300	52300	2
408	20240911	120500	296728300	52100	52200	52200	52100	58
409	20240911	120400	293704900	52300	52300	52300	52300	0
410	20240911	120300	293704900	52300	52200	52300	52200	5
411	20240911	120200	293443700	52200	52200	52200	52200	9
412	20240911	120100	292973900	52200	52200	52200	52200	10
413	20240911	120000	292451900	52200	52300	52300	52100	169
414	20240911	115900	283630000	52300	52300	52300	52300	1
415	20240911	115800	283577700	52300	52200	52300	52200	3
416	20240911	115700	283420900	52300	52300	52300	52300	5
417	20240911	115600	283159400	52300	52300	52300	52300	0
418	20240911	115500	283159400	52300	52200	52300	52200	93
419	20240911	115400	278304700	52300	52300	52300	52300	0
420	20240911	115300	278304700	52300	52300	52300	52300	4
421	20240911	115200	278095500	52200	52300	52300	52200	26
422	20240911	115100	276738100	52300	52300	52300	52300	0
423	20240911	115000	276738100	52300	52200	52300	52200	53
424	20240911	114900	273971300	52300	52300	52300	52300	1
425	20240911	114800	273919000	52300	52300	52300	52300	10
426	20240911	114700	273396000	52300	52300	52300	52300	2
427	20240911	114600	273291400	52200	52300	52300	52200	9
428	20240911	114500	272821400	52300	52200	52300	52200	38
429	20240911	114400	270837600	52300	52300	52300	52300	2
430	20240911	114300	270733000	52300	52300	52300	52300	0
431	20240911	114200	270733000	52300	52300	52300	52300	3
432	20240911	114100	270576100	52400	52300	52400	52300	14
433	20240911	114000	269842700	52100	52200	52200	52100	67
434	20240911	113900	266349100	52400	52400	52400	52400	2
435	20240911	113800	266244300	52200	52200	52200	52200	19
436	20240911	113700	265252500	52200	52300	52300	52200	20
437	20240911	113600	264208400	52300	52400	52400	52200	20
438	20240911	113500	263162800	52400	52200	52400	52100	52
439	20240911	113400	260453100	52400	52200	52400	52200	20
440	20240911	113300	259408700	52300	52300	52300	52200	27
441	20240911	113200	257997800	52200	52200	52200	52200	54
442	20240911	113100	255179000	52100	52300	52300	52100	188
443	20240911	113000	245366300	52300	52200	52300	52200	54
444	20240911	112900	242547000	52300	52200	52300	52200	32
445	20240911	112800	240876400	52300	52300	52300	52300	3
446	20240911	112700	240719500	52300	52300	52300	52300	0
447	20240911	112600	240719500	52300	52300	52300	52300	10
448	20240911	112500	240196500	52200	52200	52200	52200	56
449	20240911	112400	237273300	52300	52300	52300	52300	15
450	20240911	112300	236488800	52300	52300	52300	52300	2
451	20240911	112200	236384200	52200	52300	52300	52200	27
452	20240911	112100	234972600	52300	52200	52300	52200	3
453	20240911	112000	234815800	52200	52300	52300	52200	102
454	20240911	111900	229491300	52200	52200	52200	52200	7
455	20240911	111800	229125900	52300	52300	52300	52300	2
456	20240911	111700	229021300	52200	52200	52200	52200	20
457	20240911	111600	227977300	52300	52200	52300	52200	17
458	20240911	111500	227089700	52200	52300	52300	52200	68
459	20240911	111400	223537400	52200	52200	52200	52200	23
460	20240911	111300	222336800	52300	52200	52300	52200	27
461	20240911	111200	220927300	52300	52300	52300	52300	2
462	20240911	111100	220822700	52200	52200	52200	52200	118
463	20240911	111000	214663100	52300	52200	52300	52200	60
464	20240911	110900	211530900	52300	52300	52300	52300	0
465	20240911	110800	211530900	52300	52300	52300	52300	7
466	20240911	110700	211164800	52400	52400	52400	52400	2
467	20240911	110600	211060000	52300	52300	52300	52300	142
468	20240911	110500	203633400	52400	52300	52400	52200	57
469	20240911	110400	200656600	52300	52300	52300	52200	10
470	20240911	110300	200133800	52300	52300	52300	52200	18
471	20240911	110200	199192800	52300	52400	52400	52300	19
472	20240911	110100	198199000	52400	52400	52400	52400	0
473	20240911	110000	198199000	52400	52300	52400	52300	32
474	20240911	105900	196525100	52300	52400	52400	52200	56
475	20240911	105800	193596200	52300	52400	52400	52300	27
476	20240911	105700	192183400	52500	52500	52500	52500	2
477	20240911	105600	192078400	52400	52300	52400	52300	28
478	20240911	105500	190612300	52300	52300	52300	52300	108
479	20240911	105400	184963900	52500	52500	52500	52500	13
480	20240911	105300	184281400	52500	52500	52500	52500	0
481	20240911	105200	184281400	52500	52500	52500	52500	2
482	20240911	105100	184176400	52400	52400	52400	52400	3
483	20240911	105000	184019200	52200	52300	52300	52200	49
484	20240911	104900	181459600	52500	52500	52500	52500	4
485	20240911	104800	181249600	52300	52500	52500	52300	14
486	20240911	104700	180517000	52500	52500	52500	52500	2
487	20240911	104600	180412000	52500	52400	52500	52400	12
488	20240911	104500	179783000	52400	52400	52400	52300	51
489	20240911	104400	177113300	52500	52400	52500	52400	3
490	20240911	104300	176955900	52400	52500	52600	52300	66
491	20240911	104200	173496200	52300	52300	52300	52300	35
492	20240911	104100	171665700	52300	52200	52300	52200	68
493	20240911	104000	168115700	52200	52100	52200	52100	75
494	20240911	103900	164206700	52200	52300	52300	52100	62
495	20240911	103800	160970500	52300	52300	52300	52300	4
496	20240911	103700	160761300	52300	52300	52300	52300	3
497	20240911	103600	160604400	52300	52200	52300	52200	14
498	20240911	103500	159873400	52200	52300	52300	52200	71
499	20240911	103400	156167000	52200	52400	52400	52200	221
500	20240911	103300	144608900	52600	52400	52600	52400	14
501	20240911	103200	143874900	52400	52400	52400	52400	3
502	20240911	103100	143717700	52700	52700	52700	52700	6
503	20240911	103000	143401500	52600	52400	52600	52300	35
504	20240911	102900	141570200	52700	52700	52700	52700	10
505	20240911	102800	141043200	52400	52700	52700	52400	24
506	20240911	102700	139782000	52400	52500	52500	52400	12
507	20240911	102600	139152800	52700	52700	52700	52700	1
508	20240911	102500	139100100	52700	52300	52700	52300	52
509	20240911	102400	136378500	52600	52600	52600	52600	21
510	20240911	102300	135273900	52600	52600	52600	52600	2
511	20240911	102200	135168700	52600	52600	52600	52600	2
512	20240911	102100	135063500	52300	52500	52500	52300	33
513	20240911	102000	133336500	52500	52400	52500	52400	64
514	20240911	101900	129981200	52500	52500	52500	52500	1
515	20240911	101800	129928700	52400	52400	52600	52400	7
516	20240911	101700	129561500	52600	52600	52600	52600	2
517	20240911	101600	129456300	52400	52500	52500	52400	2
518	20240911	101500	129351400	52600	52500	52600	52400	32
519	20240911	101400	127672700	52600	52600	52600	52600	1
520	20240911	101300	127620100	52500	52500	52500	52500	5
521	20240911	101200	127357600	52600	52600	52600	52600	2
522	20240911	101100	127252400	52600	52600	52600	52600	1
523	20240911	101000	127199800	52600	52200	52600	52200	64
524	20240911	100900	123857600	52600	52500	52600	52500	126
525	20240911	100800	117241600	52500	52500	52500	52500	0
526	20240911	100700	117241600	52500	52400	52500	52400	12
527	20240911	100600	116611800	52400	52500	52500	52300	18
528	20240911	100500	115668800	52200	52300	52300	52200	45
529	20240911	100400	113318400	52500	52500	52500	52500	4
530	20240911	100300	113108400	52500	52500	52500	52500	5
531	20240911	100200	112845900	52500	52500	52500	52500	2
532	20240911	100100	112740900	52500	52500	52500	52500	2
533	20240911	100000	112635900	52500	52300	52500	52200	26
534	20240911	095900	111277500	52500	52500	52500	52500	2
535	20240911	095800	111172500	52500	52500	52500	52500	6
536	20240911	095700	110857500	52500	52500	52500	52500	2
537	20240911	095600	110752500	52300	52500	52500	52300	4
538	20240911	095500	110543100	52200	52300	52300	52200	52
539	20240911	095400	107824800	52500	52500	52500	52500	5
540	20240911	095300	107562300	52500	52500	52500	52500	2
541	20240911	095200	107457300	52400	52400	52400	52400	4
542	20240911	095100	107247700	52500	52500	52500	52500	2
543	20240911	095000	107142700	52300	52400	52400	52300	40
544	20240911	094900	105050100	52600	52600	52600	52600	1
545	20240911	094800	104997500	52500	52500	52500	52500	6
546	20240911	094700	104682500	52400	52400	52400	52400	22
547	20240911	094600	103529700	52400	52400	52400	52400	7
548	20240911	094500	103162900	52400	52500	52500	52300	66
549	20240911	094400	99705400	52400	52400	52400	52400	0
550	20240911	094300	99705400	52400	52500	52600	52400	34
551	20240911	094200	97921500	52500	52500	52500	52500	0
552	20240911	094100	97921500	52500	52500	52500	52500	2
553	20240911	094000	97816500	52400	52400	52600	52300	90
554	20240911	093900	93101200	52700	52700	52700	52700	0
555	20240911	093800	93101200	52700	52700	52700	52700	6
556	20240911	093700	92785000	52700	52700	52700	52700	2
557	20240911	093600	92679600	52400	52700	52700	52400	10
558	20240911	093500	92155300	52600	52800	52800	52400	118
559	20240911	093400	85950000	52800	52800	52800	52800	0
560	20240911	093300	85950000	52800	52500	52800	52500	5
561	20240911	093200	85686900	52800	52600	52800	52600	3
562	20240911	093100	85528700	52800	52700	52800	52700	3
563	20240911	093000	85370500	52800	52500	52800	52400	116
564	20240911	092900	79267900	52500	52500	52500	52500	2
565	20240911	092800	79162900	52300	52300	52300	52300	11
566	20240911	092700	78587600	52300	52300	52500	52300	3
567	20240911	092600	78430500	52200	52400	52400	52200	41
568	20240911	092500	76282300	52400	52400	52400	52100	56
569	20240911	092400	73356900	52300	52500	52500	52300	3
570	20240911	092300	73199600	52300	52400	52500	52300	139
571	20240911	092200	65919200	52600	52400	52600	52400	8
572	20240911	092100	65499400	52500	52500	52500	52500	12
573	20240911	092000	64869400	52300	52300	52600	52300	53
574	20240911	091900	62094900	52400	52400	52500	52400	28
575	20240911	091800	60625200	52300	52400	52400	52300	2
576	20240911	091700	60520500	52400	52400	52400	52400	2
577	20240911	091600	60415700	52400	52400	52400	52400	2
578	20240911	091500	60310900	52400	52500	52500	52300	207
579	20240911	091400	49451900	52600	52600	52600	52600	3
580	20240911	091300	49294100	52600	52500	52600	52500	23
581	20240911	091200	48085200	52500	52500	52500	52500	118
582	20240911	091100	41890200	52700	52700	52700	52700	30
583	20240911	091000	40309200	52700	52500	52700	52500	52
584	20240911	090900	37579000	52700	52700	52700	52700	21
585	20240911	090800	36472300	52700	52700	52700	52700	2
586	20240911	090700	36366900	52600	52500	52600	52500	18
587	20240911	090600	35421800	52500	52700	52700	52500	92
588	20240911	090500	30590000	52600	52800	52800	52600	118
589	20240911	090400	24373600	52800	52800	52800	52800	20
590	20240911	090300	23317600	52800	52700	52800	52600	14
591	20240911	090200	22580900	52600	52600	52600	52500	210
592	20240911	090100	11535800	52700	52600	52700	52600	37
593	20240911	090000	9586500	52600	52700	52700	52600	182