KissMeData/007690/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184600	808211700	52900	52900	52900	52900	206
3	20230908	184500	808211700	52900	52900	52900	52900	0
4	20230908	184400	808211700	52900	52900	52900	52900	0
5	20230908	184300	808211700	52900	52900	52900	52900	0
6	20230908	184200	808211700	52900	52900	52900	52900	0
7	20230908	184100	808211700	52900	52900	52900	52900	0
8	20230908	184000	808211700	52900	52900	52900	52900	0
9	20230908	183900	808211700	52900	52900	52900	52900	0
10	20230908	183800	808211700	52900	52900	52900	52900	0
11	20230908	183700	808211700	52900	52900	52900	52900	0
12	20230908	183600	808211700	52900	52900	52900	52900	0
13	20230908	183500	808211700	52900	52900	52900	52900	0
14	20230908	183400	808211700	52900	52900	52900	52900	0
15	20230908	183300	808211700	52900	52900	52900	52900	0
16	20230908	183200	808211700	52900	52900	52900	52900	0
17	20230908	183100	808211700	52900	52900	52900	52900	0
18	20230908	183000	808211700	52900	52900	52900	52900	0
19	20230908	182900	808211700	52900	52900	52900	52900	0
20	20230908	182800	808211700	52900	52900	52900	52900	0
21	20230908	182700	808211700	52900	52900	52900	52900	0
22	20230908	182600	808211700	52900	52900	52900	52900	0
23	20230908	182500	808211700	52900	52900	52900	52900	0
24	20230908	182400	808211700	52900	52900	52900	52900	0
25	20230908	182300	808211700	52900	52900	52900	52900	0
26	20230908	182200	808211700	52900	52900	52900	52900	0
27	20230908	182100	808211700	52900	52900	52900	52900	0
28	20230908	182000	808211700	52900	52900	52900	52900	0
29	20230908	181900	808211700	52900	52900	52900	52900	0
30	20230908	181800	808211700	52900	52900	52900	52900	0
31	20230908	181700	808211700	52900	52900	52900	52900	0
32	20230908	181600	808211700	52900	52900	52900	52900	206
33	20230908	181500	808211700	52900	52900	52900	52900	0
34	20230908	181400	808211700	52900	52900	52900	52900	0
35	20230908	181300	808211700	52900	52900	52900	52900	0
36	20230908	181200	808211700	52900	52900	52900	52900	0
37	20230908	181100	808211700	52900	52900	52900	52900	0
38	20230908	181000	808211700	52900	52900	52900	52900	0
39	20230908	180900	808211700	52900	52900	52900	52900	0
40	20230908	180800	808211700	52900	52900	52900	52900	0
41	20230908	180700	808211700	52900	52900	52900	52900	0
42	20230908	180600	808211700	52900	52900	52900	52900	0
43	20230908	180500	808211700	52900	52900	52900	52900	0
44	20230908	180400	808211700	52900	52900	52900	52900	0
45	20230908	180300	808211700	52900	52900	52900	52900	0
46	20230908	180200	808211700	52900	52900	52900	52900	0
47	20230908	180100	808211700	52900	52900	52900	52900	0
48	20230908	180000	808211700	52900	52900	52900	52900	0
49	20230908	175900	808211700	52900	52900	52900	52900	0
50	20230908	175800	808211700	52900	52900	52900	52900	0
51	20230908	175700	808211700	52900	52900	52900	52900	0
52	20230908	175600	808211700	52900	52900	52900	52900	0
53	20230908	175500	808211700	52900	52900	52900	52900	0
54	20230908	175400	808211700	52900	52900	52900	52900	0
55	20230908	175300	808211700	52900	52900	52900	52900	0
56	20230908	175200	808211700	52900	52900	52900	52900	0
57	20230908	175100	808211700	52900	52900	52900	52900	0
58	20230908	175000	808211700	52900	52900	52900	52900	0
59	20230908	174900	808211700	52900	52900	52900	52900	0
60	20230908	174800	808211700	52900	52900	52900	52900	0
61	20230908	174700	808211700	52900	52900	52900	52900	0
62	20230908	174600	808211700	52900	52900	52900	52900	206
63	20230908	174500	808211700	52900	52900	52900	52900	0
64	20230908	174400	808211700	52900	52900	52900	52900	0
65	20230908	174300	808211700	52900	52900	52900	52900	0
66	20230908	174200	808211700	52900	52900	52900	52900	0
67	20230908	174100	808211700	52900	52900	52900	52900	0
68	20230908	174000	808211700	52900	52900	52900	52900	0
69	20230908	173900	808211700	52900	52900	52900	52900	0
70	20230908	173800	808211700	52900	52900	52900	52900	0
71	20230908	173700	808211700	52900	52900	52900	52900	0
72	20230908	173600	808211700	52900	52900	52900	52900	0
73	20230908	173500	808211700	52900	52900	52900	52900	0
74	20230908	173400	808211700	52900	52900	52900	52900	0
75	20230908	173300	808211700	52900	52900	52900	52900	0
76	20230908	173200	808211700	52900	52900	52900	52900	0
77	20230908	173100	808211700	52900	52900	52900	52900	0
78	20230908	173000	808211700	52900	52900	52900	52900	0
79	20230908	172900	808211700	52900	52900	52900	52900	0
80	20230908	172800	808211700	52900	52900	52900	52900	0
81	20230908	172700	808211700	52900	52900	52900	52900	0
82	20230908	172600	808211700	52900	52900	52900	52900	0
83	20230908	172500	808211700	52900	52900	52900	52900	0
84	20230908	172400	808211700	52900	52900	52900	52900	0
85	20230908	172300	808211700	52900	52900	52900	52900	0
86	20230908	172200	808211700	52900	52900	52900	52900	0
87	20230908	172100	808211700	52900	52900	52900	52900	0
88	20230908	172000	808211700	52900	52900	52900	52900	0
89	20230908	171900	808211700	52900	52900	52900	52900	0
90	20230908	171800	808211700	52900	52900	52900	52900	0
91	20230908	171700	808211700	52900	52900	52900	52900	0
92	20230908	171600	808211700	52900	52900	52900	52900	206
93	20230908	171500	808211700	52900	52900	52900	52900	0
94	20230908	171400	808211700	52900	52900	52900	52900	0
95	20230908	171300	808211700	52900	52900	52900	52900	0
96	20230908	171200	808211700	52900	52900	52900	52900	0
97	20230908	171100	808211700	52900	52900	52900	52900	0
98	20230908	171000	808211700	52900	52900	52900	52900	0
99	20230908	170900	808211700	52900	52900	52900	52900	0
100	20230908	170800	808211700	52900	52900	52900	52900	0
101	20230908	170700	808211700	52900	52900	52900	52900	0
102	20230908	170600	808211700	52900	52900	52900	52900	0
103	20230908	170500	808211700	52900	52900	52900	52900	0
104	20230908	170400	808211700	52900	52900	52900	52900	0
105	20230908	170300	808211700	52900	52900	52900	52900	0
106	20230908	170200	808211700	52900	52900	52900	52900	0
107	20230908	170100	808211700	52900	52900	52900	52900	0
108	20230908	170000	808211700	52900	52900	52900	52900	0
109	20230908	165900	808211700	52900	52900	52900	52900	0
110	20230908	165800	808211700	52900	52900	52900	52900	0
111	20230908	165700	808211700	52900	52900	52900	52900	0
112	20230908	165600	808211700	52900	52900	52900	52900	0
113	20230908	165500	808211700	52900	52900	52900	52900	0
114	20230908	165400	808211700	52900	52900	52900	52900	0
115	20230908	165300	808211700	52900	52900	52900	52900	0
116	20230908	165200	808211700	52900	52900	52900	52900	0
117	20230908	165100	808211700	52900	52900	52900	52900	0
118	20230908	165000	808211700	52900	52900	52900	52900	0
119	20230908	164900	808211700	52900	52900	52900	52900	0
120	20230908	164800	808211700	52900	52900	52900	52900	0
121	20230908	164700	808211700	52900	52900	52900	52900	0
122	20230908	164600	808211700	52900	52900	52900	52900	206
123	20230908	164500	808211700	52900	52900	52900	52900	0
124	20230908	164400	808211700	52900	52900	52900	52900	0
125	20230908	164300	808211700	52900	52900	52900	52900	0
126	20230908	164200	808211700	52900	52900	52900	52900	0
127	20230908	164100	808211700	52900	52900	52900	52900	0
128	20230908	164000	808211700	52900	52900	52900	52900	0
129	20230908	163900	808211700	52900	52900	52900	52900	0
130	20230908	163800	808211700	52900	52900	52900	52900	0
131	20230908	163700	808211700	52900	52900	52900	52900	0
132	20230908	163600	808211700	52900	52900	52900	52900	0
133	20230908	163500	808211700	52900	52900	52900	52900	0
134	20230908	163400	808211700	52900	52900	52900	52900	0
135	20230908	163300	808211700	52900	52900	52900	52900	0
136	20230908	163200	808211700	52900	52900	52900	52900	0
137	20230908	163100	808211700	52900	52900	52900	52900	0
138	20230908	163000	808211700	52900	52900	52900	52900	0
139	20230908	162900	808211700	52900	52900	52900	52900	0
140	20230908	162800	808211700	52900	52900	52900	52900	0
141	20230908	162700	808211700	52900	52900	52900	52900	0
142	20230908	162600	808211700	52900	52900	52900	52900	0
143	20230908	162500	808211700	52900	52900	52900	52900	0
144	20230908	162400	808211700	52900	52900	52900	52900	0
145	20230908	162300	808211700	52900	52900	52900	52900	0
146	20230908	162200	808211700	52900	52900	52900	52900	0
147	20230908	162100	808211700	52900	52900	52900	52900	0
148	20230908	162000	808211700	52900	52900	52900	52900	0
149	20230908	161900	808211700	52900	52900	52900	52900	0
150	20230908	161800	808211700	52900	52900	52900	52900	0
151	20230908	161700	808211700	52900	52900	52900	52900	0
152	20230908	161600	808211700	52900	52900	52900	52900	206
153	20230908	161500	808211700	52900	52900	52900	52900	0
154	20230908	161400	808211700	52900	52900	52900	52900	0
155	20230908	161300	808211700	52900	52900	52900	52900	0
156	20230908	161200	808211700	52900	52900	52900	52900	0
157	20230908	161100	808211700	52900	52900	52900	52900	0
158	20230908	161000	808211700	52900	52900	52900	52900	0
159	20230908	160900	808211700	52900	52900	52900	52900	0
160	20230908	160800	808211700	52900	52900	52900	52900	0
161	20230908	160700	808211700	52900	52900	52900	52900	0
162	20230908	160600	808211700	52900	52900	52900	52900	0
163	20230908	160500	808211700	52900	52900	52900	52900	0
164	20230908	160400	808211700	52900	52900	52900	52900	0
165	20230908	160300	808211700	52900	52900	52900	52900	0
166	20230908	160200	808211700	52900	52900	52900	52900	0
167	20230908	160100	808211700	52900	52900	52900	52900	0
168	20230908	160000	808211700	52900	52900	52900	52900	0
169	20230908	155900	808211700	52900	52900	52900	52900	0
170	20230908	155800	808211700	52900	52900	52900	52900	0
171	20230908	155700	808211700	52900	52900	52900	52900	0
172	20230908	155600	808211700	52900	52900	52900	52900	0
173	20230908	155500	808211700	52900	52900	52900	52900	0
174	20230908	155400	808211700	52900	52900	52900	52900	0
175	20230908	155300	808211700	52900	52900	52900	52900	0
176	20230908	155200	808211700	52900	52900	52900	52900	0
177	20230908	155100	808211700	52900	52900	52900	52900	0
178	20230908	155000	808211700	52900	52900	52900	52900	0
179	20230908	154900	808211700	52900	52900	52900	52900	0
180	20230908	154800	808211700	52900	52900	52900	52900	0
181	20230908	154700	808211700	52900	52900	52900	52900	0
182	20230908	154600	808211700	52900	52900	52900	52900	206
183	20230908	154500	808211700	52900	52900	52900	52900	0
184	20230908	154400	808211700	52900	52900	52900	52900	0
185	20230908	154300	808211700	52900	52900	52900	52900	0
186	20230908	154200	808211700	52900	52900	52900	52900	0
187	20230908	154100	808211700	52900	52900	52900	52900	0
188	20230908	154000	808211700	52900	52900	52900	52900	0
189	20230908	153900	808211700	52900	52900	52900	52900	0
190	20230908	153800	808211700	52900	52900	52900	52900	0
191	20230908	153700	808211700	52900	52900	52900	52900	0
192	20230908	153600	808211700	52900	52900	52900	52900	0
193	20230908	153500	808211700	52900	52900	52900	52900	0
194	20230908	153400	808211700	52900	52900	52900	52900	0
195	20230908	153300	808211700	52900	52900	52900	52900	0
196	20230908	153200	808211700	52900	52900	52900	52900	0
197	20230908	153100	808211700	52900	52900	52900	52900	0
198	20230908	153000	808211700	52900	52900	52900	52900	206
199	20230908	152900	797314300	52900	52900	52900	52900	0
200	20230908	152800	797314300	52900	52900	52900	52900	0
201	20230908	152700	797314300	52900	52900	52900	52900	0
202	20230908	152600	797314300	52900	52900	52900	52900	0
203	20230908	152500	797314300	52900	52900	52900	52900	0
204	20230908	152400	797314300	52900	52900	52900	52900	0
205	20230908	152300	797314300	52900	52900	52900	52900	0
206	20230908	152200	797314300	52900	52900	52900	52900	0
207	20230908	152100	797314300	52900	52900	52900	52900	0
208	20230908	152000	797314300	52900	52900	52900	52900	0
209	20230908	151900	797314300	52900	52800	52900	52800	401
210	20230908	151800	776106000	52900	52900	52900	52900	50
211	20230908	151700	773461000	52900	52700	52900	52700	103
212	20230908	151600	768024500	52800	52700	52800	52700	73
213	20230908	151500	764177200	52700	52700	52700	52700	129
214	20230908	151400	757378900	52700	52900	52900	52700	233
215	20230908	151300	745076300	52800	52800	52800	52800	20
216	20230908	151200	744020300	52800	52800	52900	52800	22
217	20230908	151100	742858100	52800	52800	52900	52800	13
218	20230908	151000	742171600	52800	52900	52900	52800	313
219	20230908	150900	725615000	52900	52900	53000	52900	13
220	20230908	150800	724927200	52900	52900	52900	52900	16
221	20230908	150700	724080800	52900	52900	53000	52900	170
222	20230908	150600	715072800	53000	52900	53000	52900	33
223	20230908	150500	713324200	52900	53000	53100	52900	17
224	20230908	150400	712424100	52900	52900	53100	52900	20
225	20230908	150300	711365100	53100	52900	53100	52900	8
226	20230908	150200	710940800	53000	53000	53100	52900	17
227	20230908	150100	710040000	53000	53000	53100	53000	18
228	20230908	150000	709085700	53000	53000	53100	52900	137
229	20230908	145900	701813000	53000	53100	53100	53000	29
230	20230908	145800	700273500	53000	53100	53100	53000	191
231	20230908	145700	690147900	53100	53000	53100	53000	29
232	20230908	145600	688609600	53100	53000	53100	53000	32
233	20230908	145500	686911600	53000	53000	53100	53000	37
234	20230908	145400	684948900	53000	53000	53100	53000	25
235	20230908	145300	683623000	53100	53100	53100	53000	42
236	20230908	145200	681394000	53000	53000	53200	53000	72
237	20230908	145100	677571300	53000	53000	53100	53000	14
238	20230908	145000	676829100	53100	53100	53200	53000	16
239	20230908	144900	675979500	53100	53200	53200	53100	13
240	20230908	144800	675288600	53200	53200	53300	53100	12
241	20230908	144700	674650400	53300	53300	53300	53300	21
242	20230908	144600	673531100	53300	53300	53300	53200	31
243	20230908	144500	671879800	53200	53100	53200	53100	245
244	20230908	144400	658866100	53300	53300	53300	53300	7
245	20230908	144300	658493000	53300	53300	53300	53300	2
246	20230908	144200	658386400	53200	53300	53300	53100	9
247	20230908	144100	657907400	53300	53300	53300	53300	5
248	20230908	144000	657640900	53300	53200	53300	53200	2
249	20230908	143900	657534400	53300	53300	53300	53100	10
250	20230908	143800	657002500	53200	53300	53300	53200	2
251	20230908	143700	656896000	53300	53300	53300	53200	11
252	20230908	143600	656310300	53200	53300	53300	53100	37
253	20230908	143500	654343400	53300	53200	53300	53200	17
254	20230908	143400	653438100	53300	53300	53300	53200	6
255	20230908	143300	653118700	53300	53100	53300	53100	6
256	20230908	143200	652799700	53300	53300	53300	53300	5
257	20230908	143100	652533200	53300	53200	53300	53200	7
258	20230908	143000	652160400	53200	53100	53200	53100	5
259	20230908	142900	651894800	53300	53300	53300	53200	23
260	20230908	142800	650669800	53000	53300	53300	53000	47
261	20230908	142700	648173100	53300	53300	53300	53300	4
262	20230908	142600	647959900	53100	53100	53300	53100	38
263	20230908	142500	645940300	53200	53200	53200	53200	3
264	20230908	142400	645780700	53300	53300	53300	53200	53
265	20230908	142300	642957800	53100	53200	53300	53100	146
266	20230908	142200	635187000	53200	53200	53200	53200	4
267	20230908	142100	634974200	53100	53200	53200	53100	94
268	20230908	142000	629982200	53200	53300	53300	53000	23
269	20230908	141900	628760200	53300	53300	53300	53200	7
270	20230908	141800	628387200	53200	53200	53200	53200	23
271	20230908	141700	627163600	53200	53200	53200	53100	25
272	20230908	141600	625834000	53200	53100	53200	53100	180
273	20230908	141500	616268000	53200	53300	53300	53200	3
274	20230908	141400	616108200	53200	53300	53400	53200	13
275	20230908	141300	615416000	53400	53400	53400	53400	8
276	20230908	141200	614988800	53400	53400	53400	53400	10
277	20230908	141100	614454800	53300	53100	53400	53100	15
278	20230908	141000	613655500	53400	53400	53400	53400	44
279	20230908	140900	611305900	53400	53400	53400	53400	9
280	20230908	140800	610825300	53300	53100	53300	53100	38
281	20230908	140700	608800700	53300	53300	53300	53000	230
282	20230908	140600	596585800	53300	53200	53400	53200	7
283	20230908	140500	596212700	53400	53200	53400	53200	17
284	20230908	140400	595307500	53300	53300	53300	53300	1
285	20230908	140300	595254200	53200	53400	53400	53200	16
286	20230908	140200	594402200	53200	53200	53200	53200	0
287	20230908	140100	594402200	53200	53400	53400	53200	7
288	20230908	140000	594029200	53400	53200	53400	53200	16
289	20230908	135900	593177200	53400	53300	53400	53300	9
290	20230908	135800	592696700	53300	53300	53300	53300	4
291	20230908	135700	592483500	53300	53300	53300	53200	20
292	20230908	135600	591418700	53400	53400	53400	53400	12
293	20230908	135500	590777900	53300	53300	53300	53200	20
294	20230908	135400	589713400	53300	53300	53300	53300	2
295	20230908	135300	589606800	53400	53200	53400	53200	45
296	20230908	135200	587206600	53200	53400	53400	53200	12
297	20230908	135100	586567300	53400	53300	53400	53200	88
298	20230908	135000	581884400	53300	53400	53400	53300	12
299	20230908	134900	581243700	53300	53300	53300	53300	4
300	20230908	134800	581030500	53300	53300	53300	53200	17
301	20230908	134700	580125600	53400	53200	53400	53200	49
302	20230908	134600	577516000	53200	53200	53200	53200	15
303	20230908	134500	576718000	53300	53300	53300	53300	6
304	20230908	134400	576398200	53300	53300	53300	53300	8
305	20230908	134300	575971800	53300	53300	53300	53200	10
306	20230908	134200	575439200	53300	53300	53300	53300	3
307	20230908	134100	575279300	53300	53400	53400	53300	15
308	20230908	134000	574478600	53300	53200	53300	53200	5
309	20230908	133900	574212500	53300	53400	53400	53200	21
310	20230908	133800	573093800	53400	53400	53400	53400	3
311	20230908	133700	572933600	53400	53400	53400	53200	44
312	20230908	133600	570587000	53200	53300	53400	53200	9
313	20230908	133500	570107500	53300	53300	53300	53300	5
314	20230908	133400	569841000	53200	53400	53400	53100	97
315	20230908	133300	564685700	53200	53300	53300	53200	14
316	20230908	133200	563939900	53300	53400	53400	53200	23
317	20230908	133100	562714700	53300	53300	53300	53300	9
318	20230908	133000	562235000	53200	53200	53200	53100	24
319	20230908	132900	560958500	53300	53300	53300	53300	4
320	20230908	132800	560745300	53300	53100	53300	53100	70
321	20230908	132700	557023700	53100	53300	53300	53100	7
322	20230908	132600	556651400	53300	53300	53300	53300	4
323	20230908	132500	556438200	53300	53300	53300	53100	24
324	20230908	132400	555161600	53300	53300	53300	53100	24
325	20230908	132300	553885200	53200	53300	53300	53200	13
326	20230908	132200	553193500	53300	53200	53300	53200	9
327	20230908	132100	552714000	53200	53300	53300	53100	16
328	20230908	132000	551862800	53400	53400	53400	53400	4
329	20230908	131900	551649200	53400	53300	53400	53300	10
330	20230908	131800	551115800	53100	53200	53200	53100	16
331	20230908	131700	550265800	53300	53300	53300	53300	4
332	20230908	131600	550052600	53100	53300	53300	53100	19
333	20230908	131500	549042300	53300	53200	53300	53200	9
334	20230908	131400	548563000	53300	53300	53400	53300	10
335	20230908	131300	548029900	53300	53300	53300	53300	10
336	20230908	131200	547496900	53400	53300	53400	53100	29
337	20230908	131100	545953400	53100	53100	53100	53100	3
338	20230908	131000	545794100	53100	53200	53200	53100	40
339	20230908	130900	543670000	53200	53300	53300	53200	13
340	20230908	130800	542978200	53200	53300	53300	53200	5
341	20230908	130700	542712100	53300	53400	53400	53300	5
342	20230908	130600	542445500	53300	53300	53300	53300	2
343	20230908	130500	542338900	53300	53200	53300	53200	23
344	20230908	130400	541114900	53300	53300	53300	53300	3
345	20230908	130300	540955000	53300	53200	53300	53200	10
346	20230908	130200	540422200	53200	53300	53300	53200	17
347	20230908	130100	539517600	53300	53300	53300	53300	4
348	20230908	130000	539304400	53300	53400	53400	53300	8
349	20230908	125900	538877300	53400	53200	53400	53200	9
350	20230908	125800	538397500	53300	53200	53300	53200	27
351	20230908	125700	536959700	53400	53400	53400	53400	8
352	20230908	125600	536532500	53200	53200	53200	53200	16
353	20230908	125500	535681300	53400	53300	53400	53300	4
354	20230908	125400	535468000	53300	53300	53300	53300	6
355	20230908	125300	535148200	53100	53200	53300	53100	18
356	20230908	125200	534191500	53300	53300	53300	53300	1
357	20230908	125100	534138200	53200	53400	53400	53200	16
358	20230908	125000	533286200	53400	53200	53400	53200	9
359	20230908	124900	532806600	53300	53400	53400	53300	16
360	20230908	124800	531953400	53400	53400	53400	53400	1
361	20230908	124700	531900000	53400	53300	53400	53300	28
362	20230908	124600	530406600	53200	53200	53200	53200	16
363	20230908	124500	529555400	53300	53300	53300	53300	1
364	20230908	124400	529502100	53400	53400	53400	53200	19
365	20230908	124300	528490100	53200	53200	53200	53200	3
366	20230908	124200	528330500	53300	53200	53300	53200	15
367	20230908	124100	527532200	53300	53300	53300	53300	6
368	20230908	124000	527212400	53300	53300	53300	53200	8
369	20230908	123900	526786400	53400	53400	53400	53400	0
370	20230908	123800	526786400	53400	53400	53400	53300	29
371	20230908	123700	525239400	53200	53200	53200	53200	16
372	20230908	123600	524388200	53400	53400	53400	53400	3
373	20230908	123500	524228000	53300	53400	53400	53300	24
374	20230908	123400	522947800	53300	53200	53300	53200	4
375	20230908	123300	522734900	53300	53300	53300	53300	11
376	20230908	123200	522148600	53300	53300	53300	53300	51
377	20230908	123100	519430300	53300	53200	53300	53200	8
378	20230908	123000	519004300	53300	53400	53400	53300	14
379	20230908	122900	518257800	53300	53300	53300	53300	0
380	20230908	122800	518257800	53300	53300	53300	53300	16
381	20230908	122700	517405000	53300	53300	53300	53300	40
382	20230908	122600	515273000	53300	53400	53400	53300	14
383	20230908	122500	514526600	53400	53300	53400	53300	6
384	20230908	122400	514206500	53400	53500	53500	53400	3
385	20230908	122300	514046100	53500	53500	53500	53500	0
386	20230908	122200	514046100	53500	53500	53500	53500	10
387	20230908	122100	513511100	53300	53300	53300	53300	16
388	20230908	122000	512658300	53400	53400	53400	53400	0
389	20230908	121900	512658300	53400	53500	53500	53400	26
390	20230908	121800	511268800	53300	53500	53500	53300	5
391	20230908	121700	511002100	53400	53400	53400	53400	58
392	20230908	121600	507904900	53400	53600	53600	53400	10
393	20230908	121500	507369200	53600	53400	53600	53300	44
394	20230908	121400	505018700	53500	53500	53500	53500	0
395	20230908	121300	505018700	53500	53400	53500	53400	8
396	20230908	121200	504591200	53400	53400	53400	53400	11
397	20230908	121100	504003800	53500	53500	53500	53500	6
398	20230908	121000	503682800	53300	53500	53500	53300	18
399	20230908	120900	502722200	53500	53500	53500	53300	32
400	20230908	120800	501013200	53500	53500	53500	53500	3
401	20230908	120700	500852700	53600	53600	53600	53600	3
402	20230908	120600	500691900	53500	53400	53500	53400	4
403	20230908	120500	500478200	53400	53500	53500	53400	15
404	20230908	120400	499676900	53500	53500	53500	53500	1
405	20230908	120300	499623400	53500	53500	53600	53500	24
406	20230908	120200	498338900	53600	53600	53600	53600	1
407	20230908	120100	498285300	53500	53600	53600	53500	23
408	20230908	120000	497053700	53600	53500	53600	53500	28
409	20230908	115900	495553300	53500	53500	53500	53500	21
410	20230908	115800	494429800	53500	53600	53600	53500	114
411	20230908	115700	488329900	53700	53700	53700	53700	21
412	20230908	115600	487202200	53700	53500	53700	53500	32
413	20230908	115500	485486900	53600	53600	53600	53600	81
414	20230908	115400	481145300	53700	53700	53700	53600	24
415	20230908	115300	479857700	53600	53600	53600	53600	4
416	20230908	115200	479643300	53700	53600	53700	53600	18
417	20230908	115100	478677900	53700	53700	53700	53700	15
418	20230908	115000	477872400	53800	53700	53800	53700	17
419	20230908	114900	476958100	53700	53800	53800	53700	14
420	20230908	114800	476206200	53800	53800	53800	53800	27
421	20230908	114700	474753600	53700	53700	53700	53700	16
422	20230908	114600	473894400	53800	53800	53800	53800	19
423	20230908	114500	472872200	53800	53800	53800	53800	13
424	20230908	114400	472172800	53800	53700	53800	53700	17
425	20230908	114300	471259800	53700	53700	53700	53700	12
426	20230908	114200	470615400	53800	53900	53900	53800	20
427	20230908	114100	469537500	53800	53600	53800	53600	31
428	20230908	114000	467870300	53700	53900	53900	53700	32
429	20230908	113900	466148000	53800	53800	53800	53800	0
430	20230908	113800	466148000	53800	53600	53800	53600	61
431	20230908	113700	462869400	53700	53700	53700	53700	1
432	20230908	113600	462815700	53700	53800	53800	53700	31
433	20230908	113500	461149100	53800	53700	53800	53700	31
434	20230908	113400	459481700	53800	53800	53800	53700	21
435	20230908	113300	458352000	53700	53800	53800	53700	13
436	20230908	113200	457653800	53800	53800	53800	53800	27
437	20230908	113100	456201200	53900	53700	53900	53700	34
438	20230908	113000	454371600	53900	53900	53900	53900	0
439	20230908	112900	454371600	53900	53800	53900	53700	60
440	20230908	112800	451144700	53700	53800	53800	53700	8
441	20230908	112700	450714700	53700	53700	53700	53700	12
442	20230908	112600	450070300	53800	53800	53900	53700	46
443	20230908	112500	447593800	53700	53600	53700	53600	11
444	20230908	112400	447003500	53700	53700	53700	53700	5
445	20230908	112300	446735000	53900	53800	53900	53800	45
446	20230908	112200	444312200	53800	53700	53800	53700	17
447	20230908	112100	443399200	53700	53700	53700	53700	5
448	20230908	112000	443130700	53700	53800	53800	53700	8
449	20230908	111900	442701000	53800	53600	53800	53600	50
450	20230908	111800	440011800	53700	53700	53700	53700	4
451	20230908	111700	439797000	53700	53800	53800	53700	27
452	20230908	111600	438345200	53700	53700	53900	53700	72
453	20230908	111500	434472400	53700	53900	53900	53700	28
454	20230908	111400	432964800	53800	53800	53800	53800	0
455	20230908	111300	432964800	53800	53800	53900	53700	133
456	20230908	111200	425815200	53900	53900	53900	53900	0
457	20230908	111100	425815200	53900	53800	53900	53800	26
458	20230908	111000	424416300	53900	53800	53900	53800	31
459	20230908	110900	422745800	53900	53800	53900	53800	18
460	20230908	110800	421776400	53700	53800	53800	53700	45
461	20230908	110700	419356700	53900	53800	53900	53800	5
462	20230908	110600	419087600	53800	53800	53800	53700	25
463	20230908	110500	417743000	53800	53800	53800	53800	5
464	20230908	110400	417474000	53900	53700	54000	53700	60
465	20230908	110300	414242300	53700	53700	53700	53700	3
466	20230908	110200	414081200	53900	53900	53900	53900	29
467	20230908	110100	412518100	53800	53900	53900	53800	40
468	20230908	110000	410363300	53900	53800	53900	53800	42
469	20230908	105900	408099900	53900	54000	54000	53900	9
470	20230908	105800	407614700	53900	53900	53900	53900	37
471	20230908	105700	405620400	53800	54000	54000	53800	11
472	20230908	105600	405027800	54000	54000	54000	54000	19
473	20230908	105500	404001800	53900	53900	53900	53900	13
474	20230908	105400	403301100	53900	53900	54000	53800	310
475	20230908	105300	386569900	53900	53900	53900	53900	1
476	20230908	105200	386516000	53800	53900	53900	53800	31
477	20230908	105100	384846300	53900	53700	53900	53700	43
478	20230908	105000	382530500	53800	53900	53900	53800	32
479	20230908	104900	380806900	53900	53900	53900	53900	25
480	20230908	104800	379459400	53900	54000	54000	53900	110
481	20230908	104700	373526000	54000	54000	54000	54000	0
482	20230908	104600	373526000	54000	54000	54000	54000	19
483	20230908	104500	372500000	53900	53900	54000	53900	26
484	20230908	104400	371098500	53900	53900	53900	53900	9
485	20230908	104300	370613400	53900	53900	53900	53900	3
486	20230908	104200	370451700	54000	54000	54000	54000	46
487	20230908	104100	367967700	54000	54000	54000	54000	53
488	20230908	104000	365105700	54000	54000	54000	54000	0
489	20230908	103900	365105700	54000	53900	54000	53900	46
490	20230908	103800	362622900	53900	54000	54000	53900	5
491	20230908	103700	362353300	54000	54000	54000	54000	19
492	20230908	103600	361327300	53800	54000	54000	53800	137
493	20230908	103500	353944400	54000	54000	54000	53900	34
494	20230908	103400	352108700	54000	54000	54000	54000	12
495	20230908	103300	351460700	54100	54100	54100	54100	19
496	20230908	103200	350432800	54100	54000	54100	54000	43
497	20230908	103100	348108100	54200	54000	54200	54000	234
498	20230908	103000	335460600	54000	53900	54000	53900	13
499	20230908	102900	334759800	54000	53900	54000	53900	50
500	20230908	102800	332060200	54000	54000	54000	54000	1
501	20230908	102700	332006200	53900	53900	54000	53900	34
502	20230908	102600	330171700	54000	54000	54000	54000	31
503	20230908	102500	328497700	54000	54100	54100	54000	31
504	20230908	102400	326821800	54100	54100	54100	54100	1
505	20230908	102300	326767700	54100	54000	54100	54000	114
506	20230908	102200	320607100	54100	54100	54100	54100	1
507	20230908	102100	320553000	54100	54100	54200	54100	20
508	20230908	102000	319470900	54000	54200	54200	54000	39
509	20230908	101900	317359500	54000	54100	54200	54000	23
510	20230908	101800	316115500	54000	54100	54100	54000	22
511	20230908	101700	314926500	54100	54200	54200	54100	85
512	20230908	101600	310325300	54200	54200	54200	54000	36
513	20230908	101500	308377100	54200	54200	54200	54200	2
514	20230908	101400	308268700	54200	54100	54200	54100	50
515	20230908	101300	305562000	54200	54100	54200	54100	5
516	20230908	101200	305291400	54100	54000	54100	54000	25
517	20230908	101100	303939000	54000	54000	54000	54000	1
518	20230908	101000	303885000	54100	54000	54100	54000	49
519	20230908	100900	301234400	54100	54300	54300	54100	10
520	20230908	100800	300693000	54100	54100	54100	54000	339
521	20230908	100700	282353200	54100	54200	54200	54100	71
522	20230908	100600	278508300	54300	54400	54400	54100	139
523	20230908	100500	270952300	54500	54500	54500	54500	34
524	20230908	100400	269099300	54500	54100	54500	54100	1141
525	20230908	100300	207066400	54100	54100	54100	54100	131
526	20230908	100200	199979300	54000	54000	54000	54000	413
527	20230908	100100	177677300	54000	53900	54000	53900	396
528	20230908	100000	156323500	53900	53800	53900	53800	33
529	20230908	095900	154548000	53700	53800	53800	53700	51
530	20230908	095800	151809200	53800	53800	53800	53800	47
531	20230908	095700	149280600	53800	53800	53800	53800	100
532	20230908	095600	143900600	53800	53800	53800	53800	21
533	20230908	095500	142770800	53800	53700	53800	53700	320
534	20230908	095400	125568200	53700	53500	53700	53500	446
535	20230908	095300	101664500	53200	53400	53400	53100	154
536	20230908	095200	93468700	53500	53500	53500	53500	12
537	20230908	095100	92826700	53700	53700	53700	53700	193
538	20230908	095000	82462600	53700	53700	53700	53700	0
539	20230908	094900	82462600	53700	53700	53700	53700	10
540	20230908	094800	81925600	53700	53800	53800	53700	34
541	20230908	094700	80096500	53800	53800	53800	53800	0
542	20230908	094600	80096500	53800	53800	53800	53800	0
543	20230908	094500	80096500	53800	53800	53800	53800	2
544	20230908	094400	79988900	53800	53800	53800	53800	152
545	20230908	094300	71811300	53800	53800	53800	53800	0
546	20230908	094200	71811300	53800	53800	53800	53800	0
547	20230908	094100	71811300	53800	53800	53800	53800	0
548	20230908	094000	71811300	53800	53800	53800	53800	32
549	20230908	093900	70089700	53800	53800	53800	53800	36
550	20230908	093800	68152900	53800	53800	53800	53800	0
551	20230908	093700	68152900	53800	53800	53800	53800	110
552	20230908	093600	62234900	53800	53800	53800	53800	2
553	20230908	093500	62127300	53800	53800	53800	53800	55
554	20230908	093400	59168300	53800	53800	53800	53800	60
555	20230908	093300	55940300	53700	53700	53700	53700	14
556	20230908	093200	55188500	53700	53700	53700	53700	8
557	20230908	093100	54758900	53700	53700	53700	53700	1
558	20230908	093000	54705200	53700	53700	53700	53700	46
559	20230908	092900	52235000	53700	53700	53700	53700	85
560	20230908	092800	47670500	53700	53600	53700	53600	5
561	20230908	092700	47402300	53600	53600	53600	53600	1
562	20230908	092600	47348700	53600	53700	53700	53600	35
563	20230908	092500	45469300	53600	53600	53600	53600	8
564	20230908	092400	45040500	53700	53700	53700	53700	5
565	20230908	092300	44772000	53600	53600	53600	53600	48
566	20230908	092200	42199200	53600	53600	53600	53600	0
567	20230908	092100	42199200	53600	53600	53600	53600	40
568	20230908	092000	40055200	53400	53400	53400	53400	0
569	20230908	091900	40055200	53400	53400	53400	53400	0
570	20230908	091800	40055200	53400	53400	53400	53400	36
571	20230908	091700	38132800	53400	53400	53400	53400	0
572	20230908	091600	38132800	53400	53400	53400	53400	0
573	20230908	091500	38132800	53400	53400	53400	53400	10
574	20230908	091400	37598800	53500	53500	53500	53500	88
575	20230908	091300	32890800	53600	53600	53600	53600	5
576	20230908	091200	32622800	53600	53600	53600	53600	14
577	20230908	091100	31872400	53600	53500	53600	53500	133
578	20230908	091000	24753500	53500	53300	53500	53300	7
579	20230908	090900	24380200	53200	53200	53200	53200	0
580	20230908	090800	24380200	53200	53200	53200	53200	5
581	20230908	090700	24114200	53600	53600	53600	53600	32
582	20230908	090600	22399000	53500	53500	53500	53500	18
583	20230908	090500	21436000	53500	53500	53500	53500	0
584	20230908	090400	21436000	53500	53500	53500	53500	76
585	20230908	090300	17370000	53500	53500	53500	53500	20
586	20230908	090200	16300000	53500	53400	53500	53300	97
587	20230908	090100	11119400	53400	53300	53400	53300	73
588	20230908	090000	7221800	53300	53100	53300	53100	136