KissMeData/053800/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193300	490719400	53700	53700	53700	53700	513
3	20240902	193200	490719400	53700	53700	53700	53700	0
4	20240902	193100	490719400	53700	53700	53700	53700	0
5	20240902	193000	490719400	53700	53700	53700	53700	0
6	20240902	192900	490719400	53700	53700	53700	53700	0
7	20240902	192800	490719400	53700	53700	53700	53700	0
8	20240902	192700	490719400	53700	53700	53700	53700	0
9	20240902	192600	490719400	53700	53700	53700	53700	0
10	20240902	192500	490719400	53700	53700	53700	53700	0
11	20240902	192400	490719400	53700	53700	53700	53700	0
12	20240902	192300	490719400	53700	53700	53700	53700	0
13	20240902	192200	490719400	53700	53700	53700	53700	0
14	20240902	192100	490719400	53700	53700	53700	53700	0
15	20240902	192000	490719400	53700	53700	53700	53700	0
16	20240902	191900	490719400	53700	53700	53700	53700	0
17	20240902	191800	490719400	53700	53700	53700	53700	0
18	20240902	191700	490719400	53700	53700	53700	53700	0
19	20240902	191600	490719400	53700	53700	53700	53700	0
20	20240902	191500	490719400	53700	53700	53700	53700	0
21	20240902	191400	490719400	53700	53700	53700	53700	0
22	20240902	191300	490719400	53700	53700	53700	53700	0
23	20240902	191200	490719400	53700	53700	53700	53700	0
24	20240902	191100	490719400	53700	53700	53700	53700	0
25	20240902	191000	490719400	53700	53700	53700	53700	0
26	20240902	190900	490719400	53700	53700	53700	53700	0
27	20240902	190800	490719400	53700	53700	53700	53700	0
28	20240902	190700	490719400	53700	53700	53700	53700	0
29	20240902	190600	490719400	53700	53700	53700	53700	0
30	20240902	190500	490719400	53700	53700	53700	53700	0
31	20240902	190400	490719400	53700	53700	53700	53700	0
32	20240902	190300	490719400	53700	53700	53700	53700	513
33	20240902	190200	490719400	53700	53700	53700	53700	0
34	20240902	190100	490719400	53700	53700	53700	53700	0
35	20240902	190000	490719400	53700	53700	53700	53700	0
36	20240902	185900	490719400	53700	53700	53700	53700	0
37	20240902	185800	490719400	53700	53700	53700	53700	0
38	20240902	185700	490719400	53700	53700	53700	53700	0
39	20240902	185600	490719400	53700	53700	53700	53700	0
40	20240902	185500	490719400	53700	53700	53700	53700	0
41	20240902	185400	490719400	53700	53700	53700	53700	0
42	20240902	185300	490719400	53700	53700	53700	53700	0
43	20240902	185200	490719400	53700	53700	53700	53700	0
44	20240902	185100	490719400	53700	53700	53700	53700	0
45	20240902	185000	490719400	53700	53700	53700	53700	0
46	20240902	184900	490719400	53700	53700	53700	53700	0
47	20240902	184800	490719400	53700	53700	53700	53700	0
48	20240902	184700	490719400	53700	53700	53700	53700	0
49	20240902	184600	490719400	53700	53700	53700	53700	0
50	20240902	184500	490719400	53700	53700	53700	53700	0
51	20240902	184400	490719400	53700	53700	53700	53700	0
52	20240902	184300	490719400	53700	53700	53700	53700	0
53	20240902	184200	490719400	53700	53700	53700	53700	0
54	20240902	184100	490719400	53700	53700	53700	53700	0
55	20240902	184000	490719400	53700	53700	53700	53700	0
56	20240902	183900	490719400	53700	53700	53700	53700	0
57	20240902	183800	490719400	53700	53700	53700	53700	0
58	20240902	183700	490719400	53700	53700	53700	53700	0
59	20240902	183600	490719400	53700	53700	53700	53700	0
60	20240902	183500	490719400	53700	53700	53700	53700	0
61	20240902	183400	490719400	53700	53700	53700	53700	0
62	20240902	183300	490719400	53700	53700	53700	53700	513
63	20240902	183200	490719400	53700	53700	53700	53700	0
64	20240902	183100	490719400	53700	53700	53700	53700	0
65	20240902	183000	490719400	53700	53700	53700	53700	0
66	20240902	182900	490719400	53700	53700	53700	53700	0
67	20240902	182800	490719400	53700	53700	53700	53700	0
68	20240902	182700	490719400	53700	53700	53700	53700	0
69	20240902	182600	490719400	53700	53700	53700	53700	0
70	20240902	182500	490719400	53700	53700	53700	53700	0
71	20240902	182400	490719400	53700	53700	53700	53700	0
72	20240902	182300	490719400	53700	53700	53700	53700	0
73	20240902	182200	490719400	53700	53700	53700	53700	0
74	20240902	182100	490719400	53700	53700	53700	53700	0
75	20240902	182000	490719400	53700	53700	53700	53700	0
76	20240902	181900	490719400	53700	53700	53700	53700	0
77	20240902	181800	490719400	53700	53700	53700	53700	0
78	20240902	181700	490719400	53700	53700	53700	53700	0
79	20240902	181600	490719400	53700	53700	53700	53700	0
80	20240902	181500	490719400	53700	53700	53700	53700	0
81	20240902	181400	490719400	53700	53700	53700	53700	0
82	20240902	181300	490719400	53700	53700	53700	53700	0
83	20240902	181200	490719400	53700	53700	53700	53700	0
84	20240902	181100	490719400	53700	53700	53700	53700	0
85	20240902	181000	490719400	53700	53700	53700	53700	0
86	20240902	180900	490719400	53700	53700	53700	53700	0
87	20240902	180800	490719400	53700	53700	53700	53700	0
88	20240902	180700	490719400	53700	53700	53700	53700	0
89	20240902	180600	490719400	53700	53700	53700	53700	0
90	20240902	180500	490719400	53700	53700	53700	53700	0
91	20240902	180400	490719400	53700	53700	53700	53700	0
92	20240902	180300	490719400	53700	53700	53700	53700	513
93	20240902	180200	490719400	53700	53700	53700	53700	0
94	20240902	180100	490719400	53700	53700	53700	53700	0
95	20240902	180000	490719400	53700	53700	53700	53700	0
96	20240902	175900	490719400	53700	53700	53700	53700	0
97	20240902	175800	490719400	53700	53700	53700	53700	0
98	20240902	175700	490719400	53700	53700	53700	53700	0
99	20240902	175600	490719400	53700	53700	53700	53700	0
100	20240902	175500	490719400	53700	53700	53700	53700	0
101	20240902	175400	490719400	53700	53700	53700	53700	0
102	20240902	175300	490719400	53700	53700	53700	53700	0
103	20240902	175200	490719400	53700	53700	53700	53700	0
104	20240902	175100	490719400	53700	53700	53700	53700	0
105	20240902	175000	490719400	53700	53700	53700	53700	0
106	20240902	174900	490719400	53700	53700	53700	53700	0
107	20240902	174800	490719400	53700	53700	53700	53700	0
108	20240902	174700	490719400	53700	53700	53700	53700	0
109	20240902	174600	490719400	53700	53700	53700	53700	0
110	20240902	174500	490719400	53700	53700	53700	53700	0
111	20240902	174400	490719400	53700	53700	53700	53700	0
112	20240902	174300	490719400	53700	53700	53700	53700	0
113	20240902	174200	490719400	53700	53700	53700	53700	0
114	20240902	174100	490719400	53700	53700	53700	53700	0
115	20240902	174000	490719400	53700	53700	53700	53700	0
116	20240902	173900	490719400	53700	53700	53700	53700	0
117	20240902	173800	490719400	53700	53700	53700	53700	0
118	20240902	173700	490719400	53700	53700	53700	53700	0
119	20240902	173600	490719400	53700	53700	53700	53700	0
120	20240902	173500	490719400	53700	53700	53700	53700	0
121	20240902	173400	490719400	53700	53700	53700	53700	0
122	20240902	173300	490719400	53700	53700	53700	53700	513
123	20240902	173200	490719400	53700	53700	53700	53700	0
124	20240902	173100	490719400	53700	53700	53700	53700	0
125	20240902	173000	490719400	53700	53700	53700	53700	0
126	20240902	172900	490719400	53700	53700	53700	53700	0
127	20240902	172800	490719400	53700	53700	53700	53700	0
128	20240902	172700	490719400	53700	53700	53700	53700	0
129	20240902	172600	490719400	53700	53700	53700	53700	0
130	20240902	172500	490719400	53700	53700	53700	53700	0
131	20240902	172400	490719400	53700	53700	53700	53700	0
132	20240902	172300	490719400	53700	53700	53700	53700	0
133	20240902	172200	490719400	53700	53700	53700	53700	0
134	20240902	172100	490719400	53700	53700	53700	53700	0
135	20240902	172000	490719400	53700	53700	53700	53700	0
136	20240902	171900	490719400	53700	53700	53700	53700	0
137	20240902	171800	490719400	53700	53700	53700	53700	0
138	20240902	171700	490719400	53700	53700	53700	53700	0
139	20240902	171600	490719400	53700	53700	53700	53700	0
140	20240902	171500	490719400	53700	53700	53700	53700	0
141	20240902	171400	490719400	53700	53700	53700	53700	0
142	20240902	171300	490719400	53700	53700	53700	53700	0
143	20240902	171200	490719400	53700	53700	53700	53700	0
144	20240902	171100	490719400	53700	53700	53700	53700	0
145	20240902	171000	490719400	53700	53700	53700	53700	0
146	20240902	170900	490719400	53700	53700	53700	53700	0
147	20240902	170800	490719400	53700	53700	53700	53700	0
148	20240902	170700	490719400	53700	53700	53700	53700	0
149	20240902	170600	490719400	53700	53700	53700	53700	0
150	20240902	170500	490719400	53700	53700	53700	53700	0
151	20240902	170400	490719400	53700	53700	53700	53700	0
152	20240902	170300	490719400	53700	53700	53700	53700	513
153	20240902	170200	490719400	53700	53700	53700	53700	0
154	20240902	170100	490719400	53700	53700	53700	53700	0
155	20240902	170000	490719400	53700	53700	53700	53700	0
156	20240902	165900	490719400	53700	53700	53700	53700	0
157	20240902	165800	490719400	53700	53700	53700	53700	0
158	20240902	165700	490719400	53700	53700	53700	53700	0
159	20240902	165600	490719400	53700	53700	53700	53700	0
160	20240902	165500	490719400	53700	53700	53700	53700	0
161	20240902	165400	490719400	53700	53700	53700	53700	0
162	20240902	165300	490719400	53700	53700	53700	53700	0
163	20240902	165200	490719400	53700	53700	53700	53700	0
164	20240902	165100	490719400	53700	53700	53700	53700	0
165	20240902	165000	490719400	53700	53700	53700	53700	0
166	20240902	164900	490719400	53700	53700	53700	53700	0
167	20240902	164800	490719400	53700	53700	53700	53700	0
168	20240902	164700	490719400	53700	53700	53700	53700	0
169	20240902	164600	490719400	53700	53700	53700	53700	0
170	20240902	164500	490719400	53700	53700	53700	53700	0
171	20240902	164400	490719400	53700	53700	53700	53700	0
172	20240902	164300	490719400	53700	53700	53700	53700	0
173	20240902	164200	490719400	53700	53700	53700	53700	0
174	20240902	164100	490719400	53700	53700	53700	53700	0
175	20240902	164000	490719400	53700	53700	53700	53700	0
176	20240902	163900	490719400	53700	53700	53700	53700	0
177	20240902	163800	490719400	53700	53700	53700	53700	0
178	20240902	163700	490719400	53700	53700	53700	53700	0
179	20240902	163600	490719400	53700	53700	53700	53700	0
180	20240902	163500	490719400	53700	53700	53700	53700	0
181	20240902	163400	490719400	53700	53700	53700	53700	0
182	20240902	163300	490719400	53700	53700	53700	53700	513
183	20240902	163200	490719400	53700	53700	53700	53700	0
184	20240902	163100	490719400	53700	53700	53700	53700	0
185	20240902	163000	490719400	53700	53700	53700	53700	0
186	20240902	162900	490719400	53700	53700	53700	53700	0
187	20240902	162800	490719400	53700	53700	53700	53700	0
188	20240902	162700	490719400	53700	53700	53700	53700	0
189	20240902	162600	490719400	53700	53700	53700	53700	0
190	20240902	162500	490719400	53700	53700	53700	53700	0
191	20240902	162400	490719400	53700	53700	53700	53700	0
192	20240902	162300	490719400	53700	53700	53700	53700	0
193	20240902	162200	490719400	53700	53700	53700	53700	0
194	20240902	162100	490719400	53700	53700	53700	53700	0
195	20240902	162000	490719400	53700	53700	53700	53700	0
196	20240902	161900	490719400	53700	53700	53700	53700	0
197	20240902	161800	490719400	53700	53700	53700	53700	0
198	20240902	161700	490719400	53700	53700	53700	53700	0
199	20240902	161600	490719400	53700	53700	53700	53700	0
200	20240902	161500	490719400	53700	53700	53700	53700	0
201	20240902	161400	490719400	53700	53700	53700	53700	0
202	20240902	161300	490719400	53700	53700	53700	53700	0
203	20240902	161200	490719400	53700	53700	53700	53700	0
204	20240902	161100	490719400	53700	53700	53700	53700	0
205	20240902	161000	490719400	53700	53700	53700	53700	0
206	20240902	160900	490719400	53700	53700	53700	53700	0
207	20240902	160800	490719400	53700	53700	53700	53700	0
208	20240902	160700	490719400	53700	53700	53700	53700	0
209	20240902	160600	490719400	53700	53700	53700	53700	0
210	20240902	160500	490719400	53700	53700	53700	53700	0
211	20240902	160400	490719400	53700	53700	53700	53700	0
212	20240902	160300	490719400	53700	53700	53700	53700	513
213	20240902	160200	490719400	53700	53700	53700	53700	0
214	20240902	160100	490719400	53700	53700	53700	53700	0
215	20240902	160000	490719400	53700	53700	53700	53700	0
216	20240902	155900	490719400	53700	53700	53700	53700	0
217	20240902	155800	490719400	53700	53700	53700	53700	0
218	20240902	155700	490719400	53700	53700	53700	53700	0
219	20240902	155600	490719400	53700	53700	53700	53700	0
220	20240902	155500	490719400	53700	53700	53700	53700	0
221	20240902	155400	490719400	53700	53700	53700	53700	0
222	20240902	155300	490719400	53700	53700	53700	53700	0
223	20240902	155200	490719400	53700	53700	53700	53700	0
224	20240902	155100	490719400	53700	53700	53700	53700	0
225	20240902	155000	490719400	53700	53700	53700	53700	0
226	20240902	154900	490719400	53700	53700	53700	53700	0
227	20240902	154800	490719400	53700	53700	53700	53700	0
228	20240902	154700	490719400	53700	53700	53700	53700	0
229	20240902	154600	490719400	53700	53700	53700	53700	0
230	20240902	154500	490719400	53700	53700	53700	53700	0
231	20240902	154400	490719400	53700	53700	53700	53700	0
232	20240902	154300	490719400	53700	53700	53700	53700	0
233	20240902	154200	490719400	53700	53700	53700	53700	0
234	20240902	154100	490719400	53700	53700	53700	53700	0
235	20240902	154000	490719400	53700	53700	53700	53700	0
236	20240902	153900	490719400	53700	53700	53700	53700	0
237	20240902	153800	490719400	53700	53700	53700	53700	0
238	20240902	153700	490719400	53700	53700	53700	53700	0
239	20240902	153600	490719400	53700	53700	53700	53700	0
240	20240902	153500	490719400	53700	53700	53700	53700	0
241	20240902	153400	490719400	53700	53700	53700	53700	0
242	20240902	153300	490719400	53700	53700	53700	53700	513
243	20240902	153200	490719400	53700	53700	53700	53700	0
244	20240902	153100	490719400	53700	53700	53700	53700	0
245	20240902	153000	490719400	53700	53700	53700	53700	513
246	20240902	152900	463171300	53800	53800	53800	53800	0
247	20240902	152800	463171300	53800	53800	53800	53800	0
248	20240902	152700	463171300	53800	53800	53800	53800	0
249	20240902	152600	463171300	53800	53800	53800	53800	0
250	20240902	152500	463171300	53800	53800	53800	53800	0
251	20240902	152400	463171300	53800	53800	53800	53800	0
252	20240902	152300	463171300	53800	53800	53800	53800	0
253	20240902	152200	463171300	53800	53800	53800	53800	0
254	20240902	152100	463171300	53800	53800	53800	53800	0
255	20240902	152000	463171300	53800	53800	53800	53800	0
256	20240902	151900	463171300	53800	53800	53800	53800	130
257	20240902	151800	456177300	53800	53900	53900	53800	114
258	20240902	151700	450033300	53800	53800	53800	53800	268
259	20240902	151600	435614900	53800	53800	53800	53800	20
260	20240902	151500	434538900	53800	53800	53800	53800	15
261	20240902	151400	433731900	53800	53800	53800	53800	25
262	20240902	151300	432386900	53800	53900	53900	53800	18
263	20240902	151200	431418400	53900	53900	53900	53900	1
264	20240902	151100	431364500	53900	53900	53900	53900	0
265	20240902	151000	431364500	53900	53900	53900	53900	1
266	20240902	150900	431310600	53900	53900	53900	53900	20
267	20240902	150800	430232600	53800	53800	53800	53800	200
268	20240902	150700	419472600	53700	53700	53700	53700	25
269	20240902	150600	418130100	53700	53700	53700	53700	0
270	20240902	150500	418130100	53700	53700	53700	53700	0
271	20240902	150400	418130100	53700	53800	53800	53700	17
272	20240902	150300	417217100	53800	53800	53800	53800	5
273	20240902	150200	416948100	53700	53700	53700	53700	2
274	20240902	150100	416840700	53700	53700	53700	53700	0
275	20240902	150000	416840700	53700	53700	53700	53700	46
276	20240902	145900	414370500	53800	53800	53800	53800	0
277	20240902	145800	414370500	53800	53800	53800	53800	0
278	20240902	145700	414370500	53800	53800	53800	53800	22
279	20240902	145600	413186900	53800	53800	53800	53800	0
280	20240902	145500	413186900	53800	53800	53800	53800	0
281	20240902	145400	413186900	53800	53800	53800	53800	0
282	20240902	145300	413186900	53800	53800	53800	53800	4
283	20240902	145200	412971700	53800	53800	53800	53800	0
284	20240902	145100	412971700	53800	53800	53800	53800	0
285	20240902	145000	412971700	53800	53800	53800	53800	49
286	20240902	144900	410335500	53800	53800	53800	53800	0
287	20240902	144800	410335500	53800	53800	53800	53800	0
288	20240902	144700	410335500	53800	53800	53800	53800	10
289	20240902	144600	409797500	53800	53800	53800	53800	0
290	20240902	144500	409797500	53800	53800	53800	53800	0
291	20240902	144400	409797500	53800	53800	53800	53800	4
292	20240902	144300	409582300	53800	53800	53800	53800	2
293	20240902	144200	409474700	53800	53800	53800	53800	1
294	20240902	144100	409420900	53700	53700	53700	53700	30
295	20240902	144000	407809900	53800	53800	53800	53800	3
296	20240902	143900	407648500	53800	53800	53800	53800	0
297	20240902	143800	407648500	53800	53800	53800	53800	7
298	20240902	143700	407271900	53800	53800	53800	53800	2
299	20240902	143600	407164300	53700	53700	53700	53700	20
300	20240902	143500	406090300	53800	53800	53800	53800	0
301	20240902	143400	406090300	53800	53800	53800	53800	0
302	20240902	143300	406090300	53800	53800	53800	53800	21
303	20240902	143200	404960500	53800	53800	53800	53800	2
304	20240902	143100	404852900	53800	53800	53800	53800	2
305	20240902	143000	404745300	53800	53800	53800	53800	0
306	20240902	142900	404745300	53800	53700	53800	53700	32
307	20240902	142800	403024800	53800	53800	53800	53800	0
308	20240902	142700	403024800	53800	53800	53800	53800	0
309	20240902	142600	403024800	53800	53800	53800	53800	0
310	20240902	142500	403024800	53800	53800	53800	53800	0
311	20240902	142400	403024800	53800	53800	53800	53800	1
312	20240902	142300	402971000	53800	53800	53800	53800	0
313	20240902	142200	402971000	53800	53800	53800	53800	23
314	20240902	142100	401733600	53700	53700	53700	53700	1
315	20240902	142000	401679900	53700	53700	53700	53700	0
316	20240902	141900	401679900	53700	53700	53700	53700	0
317	20240902	141800	401679900	53700	53700	53700	53700	14
318	20240902	141700	400928100	53800	53800	53800	53800	0
319	20240902	141600	400928100	53800	53700	53800	53700	80
320	20240902	141500	396631600	53800	53800	53800	53800	4
321	20240902	141400	396416400	53700	53700	53700	53700	0
322	20240902	141300	396416400	53700	53700	53700	53700	2
323	20240902	141200	396309000	53700	53700	53700	53700	0
324	20240902	141100	396309000	53700	53700	53700	53700	10
325	20240902	141000	395772000	53800	53800	53800	53800	0
326	20240902	140900	395772000	53800	53800	53800	53800	0
327	20240902	140800	395772000	53800	53800	53800	53800	39
328	20240902	140700	393673800	53800	53800	53800	53800	166
329	20240902	140600	384743000	53800	53800	53800	53800	0
330	20240902	140500	384743000	53800	53800	53800	53800	1
331	20240902	140400	384689200	53700	53700	53700	53700	23
332	20240902	140300	383454100	53800	53800	53800	53800	4
333	20240902	140200	383238900	53800	53800	53800	53800	0
334	20240902	140100	383238900	53800	53800	53800	53800	9
335	20240902	140000	382754700	53800	53800	53800	53800	1
336	20240902	135900	382700900	53800	53800	53800	53800	2
337	20240902	135800	382593300	53700	53700	53700	53700	0
338	20240902	135700	382593300	53700	53700	53700	53700	1
339	20240902	135600	382539600	53800	53800	53800	53800	0
340	20240902	135500	382539600	53800	53800	53800	53800	0
341	20240902	135400	382539600	53800	53800	53800	53800	0
342	20240902	135300	382539600	53800	53800	53800	53800	1
343	20240902	135200	382485800	53700	53700	53700	53700	2
344	20240902	135100	382378400	53800	53700	53800	53700	4
345	20240902	135000	382163400	53700	53700	53700	53700	0
346	20240902	134900	382163400	53700	53700	53700	53700	10
347	20240902	134800	381626400	53800	53800	53800	53800	0
348	20240902	134700	381626400	53800	53800	53800	53800	1
349	20240902	134600	381572600	53800	53800	53800	53800	1
350	20240902	134500	381518800	53800	53800	53800	53800	0
351	20240902	134400	381518800	53800	53800	53800	53800	0
352	20240902	134300	381518800	53800	53800	53800	53800	0
353	20240902	134200	381518800	53800	53800	53800	53800	20
354	20240902	134100	380442800	53700	53700	53700	53700	0
355	20240902	134000	380442800	53700	53700	53700	53700	0
356	20240902	133900	380442800	53700	53700	53700	53700	0
357	20240902	133800	380442800	53700	53700	53700	53700	0
358	20240902	133700	380442800	53700	53700	53700	53700	18
359	20240902	133600	379476200	53700	53700	53700	53700	0
360	20240902	133500	379476200	53700	53700	53700	53700	0
361	20240902	133400	379476200	53700	53700	53700	53700	7
362	20240902	133300	379100300	53700	53700	53700	53700	0
363	20240902	133200	379100300	53700	53700	53700	53700	0
364	20240902	133100	379100300	53700	53700	53700	53700	0
365	20240902	133000	379100300	53700	53700	53700	53700	8
366	20240902	132900	378670700	53800	53800	53800	53800	0
367	20240902	132800	378670700	53800	53800	53800	53800	2
368	20240902	132700	378563100	53700	53700	53700	53700	0
369	20240902	132600	378563100	53700	53700	53700	53700	0
370	20240902	132500	378563100	53700	53700	53700	53700	39
371	20240902	132400	376468800	53700	53700	53700	53700	10
372	20240902	132300	375931800	53700	53700	53700	53700	1
373	20240902	132200	375878100	53700	53700	53700	53700	0
374	20240902	132100	375878100	53700	53700	53700	53700	0
375	20240902	132000	375878100	53700	53700	53700	53700	60
376	20240902	131900	372656100	53700	53700	53700	53700	10
377	20240902	131800	372119100	53700	53700	53700	53700	10
378	20240902	131700	371582100	53700	53700	53700	53700	0
379	20240902	131600	371582100	53700	53700	53700	53700	6
380	20240902	131500	371259900	53700	53700	53700	53700	3
381	20240902	131400	371098800	53700	53700	53700	53600	10
382	20240902	131300	370562600	53600	53700	53700	53600	3
383	20240902	131200	370401700	53700	53700	53700	53700	2
384	20240902	131100	370294300	53700	53700	53700	53600	62
385	20240902	131000	366970900	53600	53600	53600	53600	0
386	20240902	130900	366970900	53600	53600	53600	53600	7
387	20240902	130800	366595700	53700	53700	53700	53700	33
388	20240902	130700	364823600	53600	53600	53600	53600	0
389	20240902	130600	364823600	53600	53600	53600	53600	0
390	20240902	130500	364823600	53600	53600	53600	53600	0
391	20240902	130400	364823600	53600	53600	53600	53600	0
392	20240902	130300	364823600	53600	53600	53600	53600	0
393	20240902	130200	364823600	53600	53600	53600	53600	0
394	20240902	130100	364823600	53600	53600	53600	53600	0
395	20240902	130000	364823600	53600	53600	53600	53600	0
396	20240902	125900	364823600	53600	53600	53600	53600	0
397	20240902	125800	364823600	53600	53600	53600	53600	0
398	20240902	125700	364823600	53600	53600	53600	53600	0
399	20240902	125600	364823600	53600	53600	53600	53600	0
400	20240902	125500	364823600	53600	53600	53600	53600	0
401	20240902	125400	364823600	53600	53600	53600	53600	4
402	20240902	125300	364609200	53600	53600	53600	53600	0
403	20240902	125200	364609200	53600	53700	53700	53600	18
404	20240902	125100	363643200	53700	53700	53700	53700	10
405	20240902	125000	363106200	53600	53600	53600	53600	1
406	20240902	124900	363052600	53700	53700	53700	53700	10
407	20240902	124800	362515600	53700	53700	53700	53700	14
408	20240902	124700	361763800	53700	53700	53700	53700	1
409	20240902	124600	361710100	53700	53700	53700	53700	0
410	20240902	124500	361710100	53700	53700	53700	53700	0
411	20240902	124400	361710100	53700	53700	53700	53700	0
412	20240902	124300	361710100	53700	53700	53700	53700	0
413	20240902	124200	361710100	53700	53700	53700	53700	0
414	20240902	124100	361710100	53700	53700	53700	53700	0
415	20240902	124000	361710100	53700	53700	53700	53700	56
416	20240902	123900	358702900	53700	53700	53700	53700	83
417	20240902	123800	354245800	53700	53700	53700	53700	0
418	20240902	123700	354245800	53700	53700	53700	53700	4
419	20240902	123600	354031000	53700	53700	53700	53700	1
420	20240902	123500	353977300	53700	53700	53700	53700	0
421	20240902	123400	353977300	53700	53700	53700	53700	17
422	20240902	123300	353064400	53700	53700	53700	53700	0
423	20240902	123200	353064400	53700	53700	53700	53700	0
424	20240902	123100	353064400	53700	53700	53700	53700	19
425	20240902	123000	352044100	53700	53700	53700	53700	2
426	20240902	122900	351936700	53700	53700	53700	53700	10
427	20240902	122800	351399700	53700	53700	53700	53700	1
428	20240902	122700	351346000	53700	53700	53700	53700	0
429	20240902	122600	351346000	53700	53700	53700	53700	0
430	20240902	122500	351346000	53700	53600	53700	53600	3
431	20240902	122400	351185100	53700	53700	53700	53700	0
432	20240902	122300	351185100	53700	53700	53700	53700	3
433	20240902	122200	351024000	53700	53700	53700	53700	4
434	20240902	122100	350809200	53700	53700	53700	53700	0
435	20240902	122000	350809200	53700	53700	53700	53700	0
436	20240902	121900	350809200	53700	53700	53700	53700	0
437	20240902	121800	350809200	53700	53700	53700	53700	1
438	20240902	121700	350755500	53700	53700	53700	53700	1
439	20240902	121600	350701800	53600	53600	53600	53600	0
440	20240902	121500	350701800	53600	53600	53600	53600	0
441	20240902	121400	350701800	53600	53600	53600	53600	30
442	20240902	121300	349093800	53600	53600	53600	53600	275
443	20240902	121200	334353800	53600	53600	53600	53600	0
444	20240902	121100	334353800	53600	53600	53600	53600	0
445	20240902	121000	334353800	53600	53600	53600	53600	0
446	20240902	120900	334353800	53600	53600	53600	53600	5
447	20240902	120800	334085800	53600	53600	53600	53600	0
448	20240902	120700	334085800	53600	53600	53600	53600	0
449	20240902	120600	334085800	53600	53600	53600	53600	0
450	20240902	120500	334085800	53600	53600	53600	53600	0
451	20240902	120400	334085800	53600	53600	53600	53600	112
452	20240902	120300	328082600	53700	53700	53700	53700	1
453	20240902	120200	328028900	53700	53700	53700	53700	50
454	20240902	120100	325343900	53700	53700	53700	53700	5
455	20240902	120000	325075400	53700	53700	53700	53700	0
456	20240902	115900	325075400	53700	53700	53700	53700	0
457	20240902	115800	325075400	53700	53700	53700	53700	46
458	20240902	115700	322605200	53700	53700	53700	53700	0
459	20240902	115600	322605200	53700	53700	53700	53700	11
460	20240902	115500	322014500	53700	53700	53700	53700	0
461	20240902	115400	322014500	53700	53700	53700	53700	0
462	20240902	115300	322014500	53700	53700	53700	53700	0
463	20240902	115200	322014500	53700	53700	53700	53700	0
464	20240902	115100	322014500	53700	53700	53700	53700	112
465	20240902	115000	316000100	53600	53600	53600	53600	0
466	20240902	114900	316000100	53600	53600	53600	53600	135
467	20240902	114800	308764100	53600	53600	53600	53600	0
468	20240902	114700	308764100	53600	53600	53600	53600	0
469	20240902	114600	308764100	53600	53600	53600	53600	181
470	20240902	114500	299062500	53700	53700	53700	53700	0
471	20240902	114400	299062500	53700	53700	53700	53700	4
472	20240902	114300	298847700	53700	53700	53700	53700	0
473	20240902	114200	298847700	53700	53700	53700	53700	0
474	20240902	114100	298847700	53700	53700	53700	53700	0
475	20240902	114000	298847700	53700	53700	53700	53700	0
476	20240902	113900	298847700	53700	53700	53700	53700	6
477	20240902	113800	298525500	53700	53700	53700	53700	2
478	20240902	113700	298418100	53600	53600	53600	53600	0
479	20240902	113600	298418100	53600	53600	53600	53600	0
480	20240902	113500	298418100	53600	53600	53600	53600	30
481	20240902	113400	296810100	53600	53600	53600	53600	0
482	20240902	113300	296810100	53600	53600	53600	53600	50
483	20240902	113200	294130100	53600	53700	53700	53600	51
484	20240902	113100	291396400	53700	53600	53700	53600	25
485	20240902	113000	290054100	53700	53700	53700	53700	0
486	20240902	112900	290054100	53700	53700	53700	53700	5
487	20240902	112800	289785600	53700	53700	53700	53700	10
488	20240902	112700	289248600	53700	53700	53700	53700	0
489	20240902	112600	289248600	53700	53700	53700	53700	5
490	20240902	112500	288980100	53700	53700	53700	53700	0
491	20240902	112400	288980100	53700	53700	53700	53700	0
492	20240902	112300	288980100	53700	53700	53700	53700	0
493	20240902	112200	288980100	53700	53700	53700	53700	2
494	20240902	112100	288872700	53700	53700	53700	53700	0
495	20240902	112000	288872700	53700	53700	53700	53700	0
496	20240902	111900	288872700	53700	53700	53700	53700	65
497	20240902	111800	285382200	53600	53600	53600	53600	3
498	20240902	111700	285221400	53600	53600	53600	53600	0
499	20240902	111600	285221400	53600	53700	53700	53600	13
500	20240902	111500	284524400	53700	53700	53700	53700	1
501	20240902	111400	284470700	53600	53600	53600	53600	51
502	20240902	111300	281737100	53600	53600	53600	53600	0
503	20240902	111200	281737100	53600	53600	53600	53600	0
504	20240902	111100	281737100	53600	53600	53600	53600	0
505	20240902	111000	281737100	53600	53600	53600	53600	0
506	20240902	110900	281737100	53600	53600	53600	53600	0
507	20240902	110800	281737100	53600	53600	53600	53600	2
508	20240902	110700	281629900	53700	53700	53700	53700	0
509	20240902	110600	281629900	53700	53700	53700	53700	0
510	20240902	110500	281629900	53700	53700	53700	53700	10
511	20240902	110400	281092900	53600	53600	53600	53600	0
512	20240902	110300	281092900	53600	53600	53600	53600	0
513	20240902	110200	281092900	53600	53700	53700	53600	66
514	20240902	110100	277555100	53600	53600	53600	53600	26
515	20240902	110000	276161500	53700	53700	53700	53700	2
516	20240902	105900	276054100	53600	53600	53600	53600	2
517	20240902	105800	275946900	53600	53600	53600	53600	0
518	20240902	105700	275946900	53600	53600	53600	53600	20
519	20240902	105600	274874900	53700	53700	53700	53700	0
520	20240902	105500	274874900	53700	53700	53700	53700	3
521	20240902	105400	274713800	53700	53700	53700	53700	0
522	20240902	105300	274713800	53700	53700	53700	53700	0
523	20240902	105200	274713800	53700	53700	53700	53700	8
524	20240902	105100	274284200	53700	53700	53700	53600	42
525	20240902	105000	272031300	53700	53600	53700	53600	15
526	20240902	104900	271226800	53700	53700	53700	53700	0
527	20240902	104800	271226800	53700	53700	53700	53700	0
528	20240902	104700	271226800	53700	53700	53700	53700	0
529	20240902	104600	271226800	53700	53700	53700	53700	1
530	20240902	104500	271173100	53600	53600	53600	53600	0
531	20240902	104400	271173100	53600	53600	53600	53600	15
532	20240902	104300	270369100	53700	53700	53700	53700	42
533	20240902	104200	268113700	53700	53700	53700	53700	87
534	20240902	104100	263441800	53700	53700	53700	53700	17
535	20240902	104000	262528900	53800	53800	53800	53800	110
536	20240902	103900	256610900	53700	53700	53700	53700	48
537	20240902	103800	254033300	53700	53700	53700	53700	11
538	20240902	103700	253442600	53700	53700	53700	53700	0
539	20240902	103600	253442600	53700	53700	53800	53700	131
540	20240902	103500	246396900	53700	53700	53700	53700	0
541	20240902	103400	246396900	53700	53700	53700	53700	284
542	20240902	103300	231146100	53700	53700	53700	53700	1
543	20240902	103200	231092400	53700	53700	53700	53700	0
544	20240902	103100	231092400	53700	53700	53700	53700	0
545	20240902	103000	231092400	53700	53700	53700	53700	0
546	20240902	102900	231092400	53700	53700	53700	53700	0
547	20240902	102800	231092400	53700	53700	53700	53700	20
548	20240902	102700	230018400	53700	53700	53700	53700	1
549	20240902	102600	229964700	53700	53700	53700	53700	1
550	20240902	102500	229911000	53600	53600	53600	53600	1
551	20240902	102400	229857400	53700	53700	53700	53700	0
552	20240902	102300	229857400	53700	53700	53700	53700	0
553	20240902	102200	229857400	53700	53600	53700	53600	211
554	20240902	102100	218546700	53700	53700	53700	53700	1
555	20240902	102000	218493000	53700	53700	53700	53700	0
556	20240902	101900	218493000	53700	53700	53700	53700	1
557	20240902	101800	218439300	53600	53600	53600	53600	0
558	20240902	101700	218439300	53600	53600	53600	53600	1
559	20240902	101600	218385700	53700	53700	53700	53700	0
560	20240902	101500	218385700	53700	53700	53700	53700	2
561	20240902	101400	218278300	53700	53700	53700	53700	0
562	20240902	101300	218278300	53700	53700	53700	53700	1
563	20240902	101200	218224600	53600	53600	53600	53600	0
564	20240902	101100	218224600	53600	53600	53600	53600	0
565	20240902	101000	218224600	53600	53600	53600	53600	48
566	20240902	100900	215651800	53600	53600	53600	53600	1
567	20240902	100800	215598200	53600	53500	53600	53500	219
568	20240902	100700	203881100	53500	53500	53500	53500	105
569	20240902	100600	198263600	53500	53500	53500	53500	38
570	20240902	100500	196230600	53400	53500	53500	53400	3
571	20240902	100400	196070200	53500	53500	53500	53500	15
572	20240902	100300	195267700	53500	53500	53500	53500	5
573	20240902	100200	195000200	53500	53500	53500	53500	2
574	20240902	100100	194893200	53500	53500	53500	53400	17
575	20240902	100000	193985000	53500	53500	53500	53500	100
576	20240902	095900	188635000	53600	53600	53600	53600	1
577	20240902	095800	188581400	53600	53500	53600	53500	26
578	20240902	095700	187190300	53600	53600	53600	53600	0
579	20240902	095600	187190300	53600	53600	53600	53600	10
580	20240902	095500	186654300	53600	53600	53600	53600	1
581	20240902	095400	186600700	53600	53600	53600	53600	1
582	20240902	095300	186547100	53600	53600	53600	53600	0
583	20240902	095200	186547100	53600	53500	53600	53500	222
584	20240902	095100	174666000	53500	53500	53500	53500	14
585	20240902	095000	173917000	53600	53600	53600	53600	1
586	20240902	094900	173863400	53600	53600	53600	53600	3
587	20240902	094800	173702600	53600	53600	53600	53600	49
588	20240902	094700	171076200	53600	53600	53600	53600	4
589	20240902	094600	170861800	53600	53600	53600	53600	45
590	20240902	094500	168449800	53600	53600	53600	53600	11
591	20240902	094400	167860200	53600	53600	53600	53600	1
592	20240902	094300	167806600	53700	53700	53700	53700	1
593	20240902	094200	167752900	53700	53700	53700	53700	1
594	20240902	094100	167699200	53700	53700	53700	53700	0
595	20240902	094000	167699200	53700	53700	53700	53700	46
596	20240902	093900	165229000	53700	53700	53700	53700	0
597	20240902	093800	165229000	53700	53700	53700	53700	1
598	20240902	093700	165175300	53600	53600	53600	53600	234
599	20240902	093600	152632900	53600	53600	53600	53600	0
600	20240902	093500	152632900	53600	53600	53600	53600	1
601	20240902	093400	152579300	53600	53600	53600	53600	5
602	20240902	093300	152311300	53700	53500	53700	53500	13
603	20240902	093200	151615600	53700	53600	53700	53600	20
604	20240902	093100	150543100	53600	53600	53600	53600	15
605	20240902	093000	149739100	53600	53600	53600	53600	6
606	20240902	092900	149417500	53500	53500	53500	53500	0
607	20240902	092800	149417500	53500	53500	53500	53500	0
608	20240902	092700	149417500	53500	53500	53500	53500	176
609	20240902	092600	140001500	53600	53600	53600	53600	0
610	20240902	092500	140001500	53600	53600	53600	53600	0
611	20240902	092400	140001500	53600	53600	53600	53600	7
612	20240902	092300	139626300	53600	53600	53600	53600	40
613	20240902	092200	137482300	53600	53600	53700	53500	35
614	20240902	092100	135607100	53600	53600	53600	53600	2
615	20240902	092000	135499900	53600	53700	53700	53600	120
616	20240902	091900	129062900	53600	53500	53600	53500	105
617	20240902	091800	123438100	53400	53400	53400	53400	1
618	20240902	091700	123384700	53400	53400	53400	53400	267
619	20240902	091600	109126900	53400	53400	53400	53300	199
620	20240902	091500	98500400	53500	53600	53600	53400	480
621	20240902	091400	72803300	53600	53600	53600	53600	57
622	20240902	091300	69748100	53700	53700	53700	53700	4
623	20240902	091200	69533300	53700	53700	53700	53700	1
624	20240902	091100	69479600	53700	53700	53700	53700	0
625	20240902	091000	69479600	53700	53700	53700	53700	16
626	20240902	090900	68620400	53700	53700	53700	53700	6
627	20240902	090800	68298200	53600	53600	53600	53600	100
628	20240902	090700	62938200	53700	53700	53700	53600	53
629	20240902	090600	60092200	53600	53500	53600	53500	104
630	20240902	090500	54523700	53500	53800	53800	53500	250
631	20240902	090400	41122800	53800	53900	53900	53800	212
632	20240902	090300	29715700	54100	53900	54100	53900	107
633	20240902	090200	23948200	53800	53900	53900	53800	3
634	20240902	090100	23786600	53900	53800	53900	53800	150
635	20240902	090000	15709600	53800	53800	53800	53800	292