KissMeData/007690/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184500	964623400	50800	50800	50800	50800	369
3	20230914	184400	964623400	50800	50800	50800	50800	0
4	20230914	184300	964623400	50800	50800	50800	50800	0
5	20230914	184200	964623400	50800	50800	50800	50800	0
6	20230914	184100	964623400	50800	50800	50800	50800	0
7	20230914	184000	964623400	50800	50800	50800	50800	0
8	20230914	183900	964623400	50800	50800	50800	50800	0
9	20230914	183800	964623400	50800	50800	50800	50800	0
10	20230914	183700	964623400	50800	50800	50800	50800	0
11	20230914	183600	964623400	50800	50800	50800	50800	0
12	20230914	183500	964623400	50800	50800	50800	50800	0
13	20230914	183400	964623400	50800	50800	50800	50800	0
14	20230914	183300	964623400	50800	50800	50800	50800	0
15	20230914	183200	964623400	50800	50800	50800	50800	0
16	20230914	183100	964623400	50800	50800	50800	50800	0
17	20230914	183000	964623400	50800	50800	50800	50800	0
18	20230914	182900	964623400	50800	50800	50800	50800	0
19	20230914	182800	964623400	50800	50800	50800	50800	0
20	20230914	182700	964623400	50800	50800	50800	50800	0
21	20230914	182600	964623400	50800	50800	50800	50800	0
22	20230914	182500	964623400	50800	50800	50800	50800	0
23	20230914	182400	964623400	50800	50800	50800	50800	0
24	20230914	182300	964623400	50800	50800	50800	50800	0
25	20230914	182200	964623400	50800	50800	50800	50800	0
26	20230914	182100	964623400	50800	50800	50800	50800	0
27	20230914	182000	964623400	50800	50800	50800	50800	0
28	20230914	181900	964623400	50800	50800	50800	50800	0
29	20230914	181800	964623400	50800	50800	50800	50800	0
30	20230914	181700	964623400	50800	50800	50800	50800	0
31	20230914	181600	964623400	50800	50800	50800	50800	0
32	20230914	181500	964623400	50800	50800	50800	50800	369
33	20230914	181400	964623400	50800	50800	50800	50800	0
34	20230914	181300	964623400	50800	50800	50800	50800	0
35	20230914	181200	964623400	50800	50800	50800	50800	0
36	20230914	181100	964623400	50800	50800	50800	50800	0
37	20230914	181000	964623400	50800	50800	50800	50800	0
38	20230914	180900	964623400	50800	50800	50800	50800	0
39	20230914	180800	964623400	50800	50800	50800	50800	0
40	20230914	180700	964623400	50800	50800	50800	50800	0
41	20230914	180600	964623400	50800	50800	50800	50800	0
42	20230914	180500	964623400	50800	50800	50800	50800	0
43	20230914	180400	964623400	50800	50800	50800	50800	0
44	20230914	180300	964623400	50800	50800	50800	50800	0
45	20230914	180200	964623400	50800	50800	50800	50800	0
46	20230914	180100	964623400	50800	50800	50800	50800	0
47	20230914	180000	964623400	50800	50800	50800	50800	0
48	20230914	175900	964623400	50800	50800	50800	50800	0
49	20230914	175800	964623400	50800	50800	50800	50800	0
50	20230914	175700	964623400	50800	50800	50800	50800	0
51	20230914	175600	964623400	50800	50800	50800	50800	0
52	20230914	175500	964623400	50800	50800	50800	50800	0
53	20230914	175400	964623400	50800	50800	50800	50800	0
54	20230914	175300	964623400	50800	50800	50800	50800	0
55	20230914	175200	964623400	50800	50800	50800	50800	0
56	20230914	175100	964623400	50800	50800	50800	50800	0
57	20230914	175000	964623400	50800	50800	50800	50800	0
58	20230914	174900	964623400	50800	50800	50800	50800	0
59	20230914	174800	964623400	50800	50800	50800	50800	0
60	20230914	174700	964623400	50800	50800	50800	50800	0
61	20230914	174600	964623400	50800	50800	50800	50800	0
62	20230914	174500	964623400	50800	50800	50800	50800	369
63	20230914	174400	964623400	50800	50800	50800	50800	0
64	20230914	174300	964623400	50800	50800	50800	50800	0
65	20230914	174200	964623400	50800	50800	50800	50800	0
66	20230914	174100	964623400	50800	50800	50800	50800	0
67	20230914	174000	964623400	50800	50800	50800	50800	0
68	20230914	173900	964623400	50800	50800	50800	50800	0
69	20230914	173800	964623400	50800	50800	50800	50800	0
70	20230914	173700	964623400	50800	50800	50800	50800	0
71	20230914	173600	964623400	50800	50800	50800	50800	0
72	20230914	173500	964623400	50800	50800	50800	50800	0
73	20230914	173400	964623400	50800	50800	50800	50800	0
74	20230914	173300	964623400	50800	50800	50800	50800	0
75	20230914	173200	964623400	50800	50800	50800	50800	0
76	20230914	173100	964623400	50800	50800	50800	50800	0
77	20230914	173000	964623400	50800	50800	50800	50800	0
78	20230914	172900	964623400	50800	50800	50800	50800	0
79	20230914	172800	964623400	50800	50800	50800	50800	0
80	20230914	172700	964623400	50800	50800	50800	50800	0
81	20230914	172600	964623400	50800	50800	50800	50800	0
82	20230914	172500	964623400	50800	50800	50800	50800	0
83	20230914	172400	964623400	50800	50800	50800	50800	0
84	20230914	172300	964623400	50800	50800	50800	50800	0
85	20230914	172200	964623400	50800	50800	50800	50800	0
86	20230914	172100	964623400	50800	50800	50800	50800	0
87	20230914	172000	964623400	50800	50800	50800	50800	0
88	20230914	171900	964623400	50800	50800	50800	50800	0
89	20230914	171800	964623400	50800	50800	50800	50800	0
90	20230914	171700	964623400	50800	50800	50800	50800	0
91	20230914	171600	964623400	50800	50800	50800	50800	0
92	20230914	171500	964623400	50800	50800	50800	50800	369
93	20230914	171400	964623400	50800	50800	50800	50800	0
94	20230914	171300	964623400	50800	50800	50800	50800	0
95	20230914	171200	964623400	50800	50800	50800	50800	0
96	20230914	171100	964623400	50800	50800	50800	50800	0
97	20230914	171000	964623400	50800	50800	50800	50800	0
98	20230914	170900	964623400	50800	50800	50800	50800	0
99	20230914	170800	964623400	50800	50800	50800	50800	0
100	20230914	170700	964623400	50800	50800	50800	50800	0
101	20230914	170600	964623400	50800	50800	50800	50800	0
102	20230914	170500	964623400	50800	50800	50800	50800	0
103	20230914	170400	964623400	50800	50800	50800	50800	0
104	20230914	170300	964623400	50800	50800	50800	50800	0
105	20230914	170200	964623400	50800	50800	50800	50800	0
106	20230914	170100	964623400	50800	50800	50800	50800	0
107	20230914	170000	964623400	50800	50800	50800	50800	0
108	20230914	165900	964623400	50800	50800	50800	50800	0
109	20230914	165800	964623400	50800	50800	50800	50800	0
110	20230914	165700	964623400	50800	50800	50800	50800	0
111	20230914	165600	964623400	50800	50800	50800	50800	0
112	20230914	165500	964623400	50800	50800	50800	50800	0
113	20230914	165400	964623400	50800	50800	50800	50800	0
114	20230914	165300	964623400	50800	50800	50800	50800	0
115	20230914	165200	964623400	50800	50800	50800	50800	0
116	20230914	165100	964623400	50800	50800	50800	50800	0
117	20230914	165000	964623400	50800	50800	50800	50800	0
118	20230914	164900	964623400	50800	50800	50800	50800	0
119	20230914	164800	964623400	50800	50800	50800	50800	0
120	20230914	164700	964623400	50800	50800	50800	50800	0
121	20230914	164600	964623400	50800	50800	50800	50800	0
122	20230914	164500	964623400	50800	50800	50800	50800	369
123	20230914	164400	964623400	50800	50800	50800	50800	0
124	20230914	164300	964623400	50800	50800	50800	50800	0
125	20230914	164200	964623400	50800	50800	50800	50800	0
126	20230914	164100	964623400	50800	50800	50800	50800	0
127	20230914	164000	964623400	50800	50800	50800	50800	0
128	20230914	163900	964623400	50800	50800	50800	50800	0
129	20230914	163800	964623400	50800	50800	50800	50800	0
130	20230914	163700	964623400	50800	50800	50800	50800	0
131	20230914	163600	964623400	50800	50800	50800	50800	0
132	20230914	163500	964623400	50800	50800	50800	50800	0
133	20230914	163400	964623400	50800	50800	50800	50800	0
134	20230914	163300	964623400	50800	50800	50800	50800	0
135	20230914	163200	964623400	50800	50800	50800	50800	0
136	20230914	163100	964623400	50800	50800	50800	50800	0
137	20230914	163000	964623400	50800	50800	50800	50800	0
138	20230914	162900	964623400	50800	50800	50800	50800	0
139	20230914	162800	964623400	50800	50800	50800	50800	0
140	20230914	162700	964623400	50800	50800	50800	50800	0
141	20230914	162600	964623400	50800	50800	50800	50800	0
142	20230914	162500	964623400	50800	50800	50800	50800	0
143	20230914	162400	964623400	50800	50800	50800	50800	0
144	20230914	162300	964623400	50800	50800	50800	50800	0
145	20230914	162200	964623400	50800	50800	50800	50800	0
146	20230914	162100	964623400	50800	50800	50800	50800	0
147	20230914	162000	964623400	50800	50800	50800	50800	0
148	20230914	161900	964623400	50800	50800	50800	50800	0
149	20230914	161800	964623400	50800	50800	50800	50800	0
150	20230914	161700	964623400	50800	50800	50800	50800	0
151	20230914	161600	964623400	50800	50800	50800	50800	0
152	20230914	161500	964623400	50800	50800	50800	50800	369
153	20230914	161400	964623400	50800	50800	50800	50800	0
154	20230914	161300	964623400	50800	50800	50800	50800	0
155	20230914	161200	964623400	50800	50800	50800	50800	0
156	20230914	161100	964623400	50800	50800	50800	50800	0
157	20230914	161000	964623400	50800	50800	50800	50800	0
158	20230914	160900	964623400	50800	50800	50800	50800	0
159	20230914	160800	964623400	50800	50800	50800	50800	0
160	20230914	160700	964623400	50800	50800	50800	50800	0
161	20230914	160600	964623400	50800	50800	50800	50800	0
162	20230914	160500	964623400	50800	50800	50800	50800	0
163	20230914	160400	964623400	50800	50800	50800	50800	0
164	20230914	160300	964623400	50800	50800	50800	50800	0
165	20230914	160200	964623400	50800	50800	50800	50800	0
166	20230914	160100	964623400	50800	50800	50800	50800	0
167	20230914	160000	964623400	50800	50800	50800	50800	0
168	20230914	155900	964623400	50800	50800	50800	50800	0
169	20230914	155800	964623400	50800	50800	50800	50800	0
170	20230914	155700	964623400	50800	50800	50800	50800	0
171	20230914	155600	964623400	50800	50800	50800	50800	0
172	20230914	155500	964623400	50800	50800	50800	50800	0
173	20230914	155400	964623400	50800	50800	50800	50800	0
174	20230914	155300	964623400	50800	50800	50800	50800	0
175	20230914	155200	964623400	50800	50800	50800	50800	0
176	20230914	155100	964623400	50800	50800	50800	50800	0
177	20230914	155000	964623400	50800	50800	50800	50800	0
178	20230914	154900	964623400	50800	50800	50800	50800	0
179	20230914	154800	964623400	50800	50800	50800	50800	0
180	20230914	154700	964623400	50800	50800	50800	50800	0
181	20230914	154600	964623400	50800	50800	50800	50800	0
182	20230914	154500	964623400	50800	50800	50800	50800	369
183	20230914	154400	964623400	50800	50800	50800	50800	0
184	20230914	154300	964623400	50800	50800	50800	50800	0
185	20230914	154200	964623400	50800	50800	50800	50800	0
186	20230914	154100	964623400	50800	50800	50800	50800	0
187	20230914	154000	964623400	50800	50800	50800	50800	0
188	20230914	153900	964623400	50800	50800	50800	50800	0
189	20230914	153800	964623400	50800	50800	50800	50800	0
190	20230914	153700	964623400	50800	50800	50800	50800	0
191	20230914	153600	964623400	50800	50800	50800	50800	0
192	20230914	153500	964623400	50800	50800	50800	50800	0
193	20230914	153400	964623400	50800	50800	50800	50800	0
194	20230914	153300	964623400	50800	50800	50800	50800	0
195	20230914	153200	964623400	50800	50800	50800	50800	0
196	20230914	153100	964623400	50800	50800	50800	50800	0
197	20230914	153000	964623400	50800	50800	50800	50800	369
198	20230914	152900	945878200	50900	50900	50900	50900	0
199	20230914	152800	945878200	50900	50900	50900	50900	0
200	20230914	152700	945878200	50900	50900	50900	50900	0
201	20230914	152600	945878200	50900	50900	50900	50900	0
202	20230914	152500	945878200	50900	50900	50900	50900	0
203	20230914	152400	945878200	50900	50900	50900	50900	0
204	20230914	152300	945878200	50900	50900	50900	50900	0
205	20230914	152200	945878200	50900	50900	50900	50900	0
206	20230914	152100	945878200	50900	50900	50900	50900	0
207	20230914	152000	945878200	50900	50900	50900	50900	0
208	20230914	151900	945878200	50900	50800	50900	50800	55
209	20230914	151800	943083400	50800	50800	50800	50800	72
210	20230914	151700	939425800	50800	50800	50900	50800	69
211	20230914	151600	935919600	50800	50800	50900	50800	58
212	20230914	151500	932972800	50800	50800	50800	50800	16
213	20230914	151400	932160000	50800	50800	50800	50800	100
214	20230914	151300	927080000	50800	50800	50800	50800	42
215	20230914	151200	924946400	50800	50800	50800	50800	99
216	20230914	151100	919917200	50800	50800	50800	50800	29
217	20230914	151000	918444000	50800	50900	50900	50800	55
218	20230914	150900	915647600	50800	50800	50800	50700	301
219	20230914	150800	900359100	50800	50800	50800	50800	46
220	20230914	150700	898022300	50900	50900	50900	50800	72
221	20230914	150600	894358800	50800	50900	50900	50800	90
222	20230914	150500	889782200	50900	50900	50900	50900	7
223	20230914	150400	889425900	50900	50900	50900	50800	85
224	20230914	150300	885100100	50900	50900	50900	50800	93
225	20230914	150200	880371300	50900	50900	50900	50800	38
226	20230914	150100	878437500	50800	50900	50900	50800	31
227	20230914	150000	876862400	50900	50900	50900	50800	141
228	20230914	145900	869686900	50800	50800	50900	50800	81
229	20230914	145800	865568700	50900	50800	50900	50800	51
230	20230914	145700	862974400	50800	50800	50900	50800	77
231	20230914	145600	859059200	50800	50900	50900	50800	22
232	20230914	145500	857941300	50800	50800	50900	50800	41
233	20230914	145400	855858300	50800	50800	50900	50800	75
234	20230914	145300	852042600	50800	50800	50900	50800	9
235	20230914	145200	851585300	50800	50900	50900	50800	128
236	20230914	145100	845074600	50800	50800	50900	50800	36
237	20230914	145000	843245500	50800	50800	50900	50800	64
238	20230914	144900	839993200	50800	50800	50900	50800	85
239	20230914	144800	835669600	50900	50900	50900	50800	69
240	20230914	144700	832161500	50800	50800	50900	50800	83
241	20230914	144600	827939100	50800	50800	50900	50800	60
242	20230914	144500	824890800	50900	50800	50900	50800	41
243	20230914	144400	822805600	50800	50800	50900	50800	99
244	20230914	144300	817772700	50900	50800	50900	50800	57
245	20230914	144200	814874400	50800	50800	50900	50800	86
246	20230914	144100	810502200	50900	50800	50900	50800	18
247	20230914	144000	809587100	50800	50900	50900	50800	58
248	20230914	143900	806637000	50800	50900	50900	50800	112
249	20230914	143800	800942200	50800	50800	50900	50800	51
250	20230914	143700	798348900	50800	50800	50900	50800	95
251	20230914	143600	793519400	50800	50800	50900	50800	48
252	20230914	143500	791078000	50800	50800	50900	50800	95
253	20230914	143400	786248600	50800	50800	50900	50800	132
254	20230914	143300	779532800	50800	50800	50900	50800	111
255	20230914	143200	773893700	50800	50800	50900	50800	96
256	20230914	143100	769010900	50800	50800	50900	50800	86
257	20230914	143000	764642000	50800	50800	50900	50700	831
258	20230914	142900	722424100	50800	50800	50900	50800	28
259	20230914	142800	721001400	50800	50800	50900	50800	48
260	20230914	142700	718562600	50800	50800	50900	50800	62
261	20230914	142600	715409600	50800	50900	50900	50800	57
262	20230914	142500	712513600	50800	50900	50900	50800	94
263	20230914	142400	707730900	50900	50700	50900	50700	143
264	20230914	142300	700467800	50700	50800	50800	50700	156
265	20230914	142200	692543800	50800	50600	50800	50600	234
266	20230914	142100	680674100	50600	50700	50700	50600	27
267	20230914	142000	679305400	50700	50700	50800	50700	396
268	20230914	141900	659227900	50700	50800	50800	50700	93
269	20230914	141800	654507700	50800	50700	50800	50700	43
270	20230914	141700	652327500	50800	50800	50800	50800	63
271	20230914	141600	649127100	50800	50800	50800	50800	5
272	20230914	141500	648873100	50700	50700	50800	50700	520
273	20230914	141400	622480700	50700	50600	50700	50600	17
274	20230914	141300	621620200	50700	50700	50700	50600	45
275	20230914	141200	619341500	50600	50700	50700	50600	41
276	20230914	141100	617264300	50600	50700	50700	50600	46
277	20230914	141000	614936300	50700	50700	50700	50600	20
278	20230914	140900	613923300	50700	50700	50700	50600	109
279	20230914	140800	608399900	50600	50700	50700	50600	30
280	20230914	140700	606880500	50600	50600	50700	50600	44
281	20230914	140600	604654000	50700	50700	50700	50700	3
282	20230914	140500	604501900	50600	50700	50700	50600	27
283	20230914	140400	603134200	50600	50700	50700	50600	42
284	20230914	140300	601008900	50700	50600	50700	50600	19
285	20230914	140200	600047200	50600	50700	50700	50600	63
286	20230914	140100	596855900	50700	50700	50700	50600	23
287	20230914	140000	595691600	50700	50600	50700	50600	6
288	20230914	135900	595387600	50600	50700	50700	50600	16
289	20230914	135800	594577800	50700	50600	50700	50600	34
290	20230914	135700	592857100	50600	50700	50700	50600	23
291	20230914	135600	591692600	50600	50700	50800	50600	297
292	20230914	135500	576635600	50800	50700	50800	50700	12
293	20230914	135400	576026900	50800	50800	50800	50700	42
294	20230914	135300	573897300	50700	50800	50800	50700	24
295	20230914	135200	572680100	50700	50800	50800	50700	22
296	20230914	135100	571564400	50800	50800	50800	50700	4
297	20230914	135000	571361300	50900	50900	50900	50900	6
298	20230914	134900	571055900	50800	50900	50900	50700	34
299	20230914	134800	569331300	50900	50900	50900	50900	36
300	20230914	134700	567498900	50800	50800	50800	50700	35
301	20230914	134600	565723700	50800	50800	50800	50800	3
302	20230914	134500	565571300	50800	50900	50900	50700	162
303	20230914	134400	557344400	50900	50900	50900	50900	3
304	20230914	134300	557191700	50700	50800	50800	50700	39
305	20230914	134200	555214200	50900	50900	50900	50900	2
306	20230914	134100	555112400	50800	50800	50800	50800	4
307	20230914	134000	554909200	50600	50700	50800	50600	379
308	20230914	133900	535682400	50700	50700	50700	50700	3
309	20230914	133800	535530300	50600	50700	50700	50600	39
310	20230914	133700	533555800	50700	50700	50700	50700	4
311	20230914	133600	533353000	50600	50800	50800	50600	531
312	20230914	133500	506431800	50800	50800	50800	50700	6
313	20230914	133400	506127300	50700	50700	50800	50700	45
314	20230914	133300	503845600	50800	50700	50800	50700	21
315	20230914	133200	502780100	50800	50700	50800	50700	29
316	20230914	133100	501309700	50800	50700	50800	50700	15
317	20230914	133000	500549100	50700	50700	50700	50700	30
318	20230914	132900	499028100	50700	50800	50800	50700	15
319	20230914	132800	498267200	50800	50700	50800	50700	27
320	20230914	132700	496895800	50700	50800	50800	50700	42
321	20230914	132600	494763400	50700	50700	50700	50700	2
322	20230914	132500	494662000	50700	50700	50800	50700	47
323	20230914	132400	492276100	50800	50800	50800	50800	25
324	20230914	132300	491006100	50700	50800	50800	50700	18
325	20230914	132200	490093400	50700	50700	50700	50700	9
326	20230914	132100	489637100	50700	50800	50800	50700	14
327	20230914	132000	488927100	50800	50900	50900	50800	437
328	20230914	131900	466719000	50900	51000	51000	50900	16
329	20230914	131800	465904400	51000	51000	51000	51000	4
330	20230914	131700	465700400	50900	50900	50900	50900	2
331	20230914	131600	465598600	51000	51000	51000	51000	26
332	20230914	131500	464272600	50900	51000	51000	50900	23
333	20230914	131400	463101100	51000	51000	51000	51000	27
334	20230914	131300	461724100	51000	51000	51000	51000	25
335	20230914	131200	460449100	50900	51000	51000	50900	34
336	20230914	131100	458716400	51000	51000	51000	51000	8
337	20230914	131000	458308400	51000	51000	51000	51000	25
338	20230914	130900	457033400	51000	51000	51000	51000	25
339	20230914	130800	455758400	51000	51000	51000	51000	1
340	20230914	130700	455707400	50900	51000	51000	50900	68
341	20230914	130600	452241200	51000	51000	51000	51000	0
342	20230914	130500	452241200	51000	50900	51000	50900	27
343	20230914	130400	450864400	50800	50800	50800	50800	16
344	20230914	130300	450051600	50900	50900	50900	50900	81
345	20230914	130200	445928700	50800	50900	50900	50800	45
346	20230914	130100	443639100	50900	50900	50900	50900	30
347	20230914	130000	442112100	50800	50800	50800	50800	1
348	20230914	125900	442061300	50800	50800	50800	50800	15
349	20230914	125800	441299300	51000	51000	51000	51000	25
350	20230914	125700	440024300	50900	50900	50900	50900	8
351	20230914	125600	439617100	50900	50900	50900	50900	25
352	20230914	125500	438344600	50900	50900	50900	50900	200
353	20230914	125400	428164600	50900	50900	50900	50800	69
354	20230914	125300	424654500	50800	50800	50800	50800	15
355	20230914	125200	423892500	50900	50900	50900	50900	41
356	20230914	125100	421805600	51000	51000	51000	51000	25
357	20230914	125000	420530600	50800	50900	50900	50800	35
358	20230914	124900	418750600	50900	50900	50900	50900	75
359	20230914	124800	414933100	50800	50900	50900	50800	3
360	20230914	124700	414780600	50800	50900	50900	50800	37
361	20230914	124600	412898200	50800	50900	50900	50800	27
362	20230914	124500	411524100	50900	50900	50900	50900	51
363	20230914	124400	408928200	50800	50900	50900	50800	42
364	20230914	124300	406792100	50800	50800	50800	50800	0
365	20230914	124200	406792100	50800	50900	50900	50800	28
366	20230914	124100	405367100	50900	50900	50900	50900	1
367	20230914	124000	405316200	50800	50900	50900	50800	27
368	20230914	123900	403942100	50800	50900	50900	50800	17
369	20230914	123800	403078300	50800	50800	50800	50800	2
370	20230914	123700	402976700	50900	50900	50900	50900	0
371	20230914	123600	402976700	50900	50900	50900	50800	31
372	20230914	123500	401399000	50900	50900	50900	50900	1
373	20230914	123400	401348100	50900	50900	50900	50800	75
374	20230914	123300	397530800	50900	50900	51000	50900	57
375	20230914	123200	394626900	50900	50900	50900	50900	2
376	20230914	123100	394525100	50900	50900	50900	50900	1
377	20230914	123000	394474200	50800	50800	50800	50800	15
378	20230914	122900	393712200	51000	51000	51000	51000	38
379	20230914	122800	391774200	51000	51000	51000	51000	100
380	20230914	122700	386674200	51000	50800	51000	50800	119
381	20230914	122600	380608000	50900	51000	51000	50900	5
382	20230914	122500	380353300	51000	50900	51000	50900	33
383	20230914	122400	378671100	51000	51000	51000	51000	26
384	20230914	122300	377345100	51000	51000	51000	51000	0
385	20230914	122200	377345100	51000	51000	51000	51000	25
386	20230914	122100	376070100	50900	50900	50900	50900	41
387	20230914	122000	373983200	50900	50900	50900	50900	0
388	20230914	121900	373983200	50900	50900	50900	50900	16
389	20230914	121800	373168800	51000	51000	51000	51000	26
390	20230914	121700	371842800	50900	50900	50900	50900	2
391	20230914	121600	371741000	51000	50900	51000	50900	65
392	20230914	121500	368430000	50900	50900	50900	50900	0
393	20230914	121400	368430000	50900	50900	50900	50900	34
394	20230914	121300	366699400	50900	50900	50900	50900	41
395	20230914	121200	364612500	50900	50900	50900	50900	0
396	20230914	121100	364612500	50900	50900	50900	50900	29
397	20230914	121000	363136400	50800	50800	50900	50800	16
398	20230914	120900	362323400	50800	50800	50800	50800	0
399	20230914	120800	362323400	50800	50800	50800	50800	12
400	20230914	120700	361713800	50900	50800	50900	50800	45
401	20230914	120600	359424900	50800	50800	50800	50800	0
402	20230914	120500	359424900	50800	50800	50800	50800	2
403	20230914	120400	359323300	50900	50900	50900	50900	30
404	20230914	120300	357796300	50800	50800	50800	50800	11
405	20230914	120200	357237500	50800	50800	50900	50800	45
406	20230914	120100	354949000	50900	50900	50900	50900	0
407	20230914	120000	354949000	50900	50900	50900	50900	28
408	20230914	115900	353523800	50800	50800	50800	50800	14
409	20230914	115800	352812600	50800	50800	50800	50800	100
410	20230914	115700	347732600	50900	50900	50900	50900	4
411	20230914	115600	347529000	50900	50900	50900	50900	25
412	20230914	115500	346256500	50700	50700	50700	50700	1
413	20230914	115400	346205800	50900	50900	50900	50900	0
414	20230914	115300	346205800	50900	50900	50900	50900	44
415	20230914	115200	343966200	50800	50800	50800	50800	0
416	20230914	115100	343966200	50800	50800	50800	50800	32
417	20230914	115000	342340600	50800	50800	50800	50800	7
418	20230914	114900	341985000	50800	50800	50800	50800	23
419	20230914	114800	340816600	50800	50800	50800	50800	25
420	20230914	114700	339546600	50800	50800	50800	50800	0
421	20230914	114600	339546600	50800	50800	50800	50800	4
422	20230914	114500	339343400	50800	50800	50800	50800	25
423	20230914	114400	338073400	50800	50800	50800	50800	25
424	20230914	114300	336803400	50800	50700	50800	50700	105
425	20230914	114200	331479800	50700	50700	50700	50700	68
426	20230914	114100	328032200	50700	50600	50700	50600	10
427	20230914	114000	327526100	50700	50600	50700	50600	40
428	20230914	113900	325499400	50700	50700	50700	50700	4
429	20230914	113800	325296600	50700	50700	50700	50600	56
430	20230914	113700	322458500	50700	50700	50700	50700	35
431	20230914	113600	320684000	50700	50700	50700	50700	174
432	20230914	113500	311862200	50700	50700	50700	50700	21
433	20230914	113400	310797500	50800	50700	50800	50700	28
434	20230914	113300	309375300	50700	50700	50700	50700	0
435	20230914	113200	309375300	50700	50900	50900	50700	287
436	20230914	113100	294813400	50900	50900	50900	50900	25
437	20230914	113000	293540900	50800	50800	50800	50800	0
438	20230914	112900	293540900	50800	50800	50800	50800	16
439	20230914	112800	292728100	50900	50900	50900	50900	5
440	20230914	112700	292473600	50900	50800	50900	50800	27
441	20230914	112600	291099500	50900	50900	50900	50900	25
442	20230914	112500	289827000	50800	50800	50800	50800	2
443	20230914	112400	289725400	50800	50900	50900	50800	36
444	20230914	112300	287894100	50800	50800	50800	50800	1
445	20230914	112200	287843300	50900	50900	50900	50900	25
446	20230914	112100	286570800	50900	50900	50900	50900	4
447	20230914	112000	286367200	50900	50900	50900	50900	26
448	20230914	111900	285043800	50700	50700	50700	50700	0
449	20230914	111800	285043800	50700	50900	50900	50700	21
450	20230914	111700	283978200	50900	50900	50900	50900	0
451	20230914	111600	283978200	50900	50800	50900	50800	81
452	20230914	111500	279860900	50800	50800	50800	50800	0
453	20230914	111400	279860900	50800	50800	50800	50800	11
454	20230914	111300	279302100	50800	50800	50800	50800	21
455	20230914	111200	278235300	50800	50800	51000	50800	129
456	20230914	111100	271677100	50800	50800	50800	50800	10
457	20230914	111000	271169100	50800	50800	50800	50800	2
458	20230914	110900	271067500	50800	50900	51000	50800	41
459	20230914	110800	268979200	50900	50900	50900	50900	25
460	20230914	110700	267706700	50900	50900	50900	50900	11
461	20230914	110600	267146800	51000	51000	51000	51000	0
462	20230914	110500	267146800	51000	50800	51000	50800	28
463	20230914	110400	265719200	51000	50900	51000	50800	56
464	20230914	110300	262868700	51000	50900	51000	50900	5
465	20230914	110200	262613800	51000	51000	51000	51000	25
466	20230914	110100	261338800	51000	51000	51000	51000	25
467	20230914	110000	260063800	51000	51000	51000	51000	4
468	20230914	105900	259859800	51000	51000	51000	51000	0
469	20230914	105800	259859800	51000	51000	51000	51000	26
470	20230914	105700	258533800	50800	50800	50800	50800	0
471	20230914	105600	258533800	50800	50800	50800	50800	0
472	20230914	105500	258533800	50800	50800	50800	50800	13
473	20230914	105400	257873400	51000	50900	51000	50800	98
474	20230914	105300	252884000	50900	50900	50900	50900	4
475	20230914	105200	252680400	50800	50800	50800	50800	119
476	20230914	105100	246635200	50700	50800	50800	50700	27
477	20230914	105000	245263700	50800	50800	50800	50800	30
478	20230914	104900	243739700	50800	50800	50800	50800	8
479	20230914	104800	243333300	50800	50800	50800	50800	30
480	20230914	104700	241809300	50800	50800	50800	50800	25
481	20230914	104600	240539300	50800	50700	50800	50700	44
482	20230914	104500	238306000	50800	50800	50800	50800	0
483	20230914	104400	238306000	50800	50800	50800	50800	27
484	20230914	104300	236934400	50700	50700	50700	50700	12
485	20230914	104200	236326000	50600	50600	50600	50600	2
486	20230914	104100	236224800	50600	50600	50600	50600	21
487	20230914	104000	235162200	50600	50800	50800	50600	27
488	20230914	103900	233791000	50600	50600	50600	50600	0
489	20230914	103800	233791000	50600	50800	50800	50500	709
490	20230914	103700	197862000	50900	50900	50900	50900	20
491	20230914	103600	196844000	51000	50900	51000	50900	36
492	20230914	103500	195009000	50900	50900	50900	50900	45
493	20230914	103400	192718500	50900	50900	50900	50900	2
494	20230914	103300	192616700	51000	51000	51000	51000	25
495	20230914	103200	191341700	50900	50900	50900	50900	14
496	20230914	103100	190629100	50900	50900	50900	50900	15
497	20230914	103000	189865600	50900	50900	50900	50900	0
498	20230914	102900	189865600	50900	51000	51000	50900	27
499	20230914	102800	188488800	50900	50900	51000	50900	41
500	20230914	102700	186399000	50900	50900	50900	50900	10
501	20230914	102600	185890000	51000	51000	51000	51000	0
502	20230914	102500	185890000	51000	51000	51000	51000	83
503	20230914	102400	181657000	51000	51000	51000	51000	0
504	20230914	102300	181657000	51000	51000	51000	51000	0
505	20230914	102200	181657000	51000	51000	51000	51000	26
506	20230914	102100	180331000	50900	50900	50900	50900	30
507	20230914	102000	178804000	50900	50900	50900	50900	3
508	20230914	101900	178651300	50900	50900	50900	50900	23
509	20230914	101800	177480600	50900	50900	50900	50800	53
510	20230914	101700	174783200	50800	50800	50800	50800	18
511	20230914	101600	173868800	50800	50900	50900	50800	11
512	20230914	101500	173309900	50800	50800	50800	50800	2
513	20230914	101400	173208300	50900	50800	50900	50800	81
514	20230914	101300	169085600	50800	50800	50800	50800	15
515	20230914	101200	168323600	50800	50800	50800	50800	2
516	20230914	101100	168222000	50900	50800	50900	50800	38
517	20230914	101000	166289100	50900	50900	50900	50900	33
518	20230914	100900	164609400	50800	50900	50900	50800	103
519	20230914	100800	159366900	50800	50800	50800	50800	2
520	20230914	100700	159265300	50900	50800	50900	50800	67
521	20230914	100600	155856200	50800	50800	50800	50800	2
522	20230914	100500	155754600	50800	50800	50800	50800	23
523	20230914	100400	154586200	50800	50900	50900	50800	27
524	20230914	100300	153212100	50800	50800	50800	50800	0
525	20230914	100200	153212100	50800	50800	50800	50800	17
526	20230914	100100	152348500	50800	50800	50800	50800	2
527	20230914	100000	152246900	50900	50800	50900	50800	44
528	20230914	095900	150008900	50800	50800	50800	50800	2
529	20230914	095800	149907300	50800	50900	50900	50800	133
530	20230914	095700	143137800	50900	50900	50900	50900	16
531	20230914	095600	142323400	51000	50900	51000	50900	61
532	20230914	095500	139213500	51000	51000	51000	51000	48
533	20230914	095400	136765500	51100	51100	51100	51100	21
534	20230914	095300	135692400	51100	51100	51100	51100	39
535	20230914	095200	133699500	51000	51000	51000	51000	75
536	20230914	095100	129874500	51000	51000	51000	51000	0
537	20230914	095000	129874500	51000	51000	51000	51000	20
538	20230914	094900	128854500	50900	50900	51000	50900	47
539	20230914	094800	126459300	50900	50900	50900	50900	2
540	20230914	094700	126357500	51000	51000	51100	51000	241
541	20230914	094600	114066400	51000	51000	51000	51000	15
542	20230914	094500	113301400	51100	51100	51100	51000	41
543	20230914	094400	111206900	51000	51000	51000	51000	0
544	20230914	094300	111206900	51000	51000	51000	51000	2
545	20230914	094200	111104900	51000	51100	51100	51000	27
546	20230914	094100	109725400	51000	51000	51000	51000	74
547	20230914	094000	105951400	51000	51000	51000	51000	0
548	20230914	093900	105951400	51000	51100	51100	51000	31
549	20230914	093800	104370000	51100	51100	51100	51100	51
550	20230914	093700	101763900	51100	51100	51100	51100	0
551	20230914	093600	101763900	51100	51100	51100	51100	1
552	20230914	093500	101712800	51100	51100	51100	51100	25
553	20230914	093400	100435300	51200	51200	51200	51200	76
554	20230914	093300	96544100	51200	51200	51200	51200	4
555	20230914	093200	96339300	51200	51200	51200	51200	1
556	20230914	093100	96288100	51200	51300	51300	51200	103
557	20230914	093000	91006500	51300	51300	51300	51300	29
558	20230914	092900	89518800	51300	51300	51300	51300	100
559	20230914	092800	84388800	51200	51100	51200	51100	192
560	20230914	092700	74565700	51100	51100	51100	51100	50
561	20230914	092600	72010700	51000	51000	51000	51000	0
562	20230914	092500	72010700	51000	51000	51000	51000	10
563	20230914	092400	71500700	51000	51000	51000	51000	94
564	20230914	092300	66706700	50800	50800	50800	50800	256
565	20230914	092200	53701900	50800	50800	50800	50800	12
566	20230914	092100	53092300	51000	50800	51000	50800	12
567	20230914	092000	52482500	50800	50900	50900	50800	277
568	20230914	091900	38383300	50700	50700	50700	50700	0
569	20230914	091800	38383300	50700	50700	50700	50700	15
570	20230914	091700	37622800	50700	50700	50700	50700	2
571	20230914	091600	37521400	50700	50900	50900	50700	27
572	20230914	091500	36147500	50700	50800	50800	50700	331
573	20230914	091400	19334300	50800	51000	51000	50800	20
574	20230914	091300	18314700	51000	51000	51000	50800	53
575	20230914	091200	15612300	51000	51000	51000	51000	25
576	20230914	091100	14337300	50800	51000	51000	50800	33
577	20230914	091000	12654900	50900	50800	50900	50800	20
578	20230914	090900	11638800	50800	50800	50800	50800	0
579	20230914	090800	11638800	50800	50800	50800	50700	61
580	20230914	090700	8540100	50800	50800	50800	50800	0
581	20230914	090600	8540100	50800	50800	50800	50800	24
582	20230914	090500	7320900	50800	50800	50800	50800	11
583	20230914	090400	6762100	50700	50800	50800	50700	3
584	20230914	090300	6609800	50700	50700	50700	50700	10
585	20230914	090200	6102800	50800	50800	50800	50600	92
586	20230914	090100	1430800	51100	51100	51100	51100	0
587	20230914	090000	1430800	51100	51100	51100	51100	28