KissMeData/025540/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	190100	489864300	52900	52900	52900	52900	56
3	20230912	190000	489864300	52900	52900	52900	52900	0
4	20230912	185900	489864300	52900	52900	52900	52900	0
5	20230912	185800	489864300	52900	52900	52900	52900	0
6	20230912	185700	489864300	52900	52900	52900	52900	0
7	20230912	185600	489864300	52900	52900	52900	52900	0
8	20230912	185500	489864300	52900	52900	52900	52900	0
9	20230912	185400	489864300	52900	52900	52900	52900	0
10	20230912	185300	489864300	52900	52900	52900	52900	0
11	20230912	185200	489864300	52900	52900	52900	52900	0
12	20230912	185100	489864300	52900	52900	52900	52900	0
13	20230912	185000	489864300	52900	52900	52900	52900	0
14	20230912	184900	489864300	52900	52900	52900	52900	0
15	20230912	184800	489864300	52900	52900	52900	52900	0
16	20230912	184700	489864300	52900	52900	52900	52900	0
17	20230912	184600	489864300	52900	52900	52900	52900	0
18	20230912	184500	489864300	52900	52900	52900	52900	0
19	20230912	184400	489864300	52900	52900	52900	52900	0
20	20230912	184300	489864300	52900	52900	52900	52900	0
21	20230912	184200	489864300	52900	52900	52900	52900	0
22	20230912	184100	489864300	52900	52900	52900	52900	0
23	20230912	184000	489864300	52900	52900	52900	52900	0
24	20230912	183900	489864300	52900	52900	52900	52900	0
25	20230912	183800	489864300	52900	52900	52900	52900	0
26	20230912	183700	489864300	52900	52900	52900	52900	0
27	20230912	183600	489864300	52900	52900	52900	52900	0
28	20230912	183500	489864300	52900	52900	52900	52900	0
29	20230912	183400	489864300	52900	52900	52900	52900	0
30	20230912	183300	489864300	52900	52900	52900	52900	0
31	20230912	183200	489864300	52900	52900	52900	52900	0
32	20230912	183100	489864300	52900	52900	52900	52900	56
33	20230912	183000	489864300	52900	52900	52900	52900	0
34	20230912	182900	489864300	52900	52900	52900	52900	0
35	20230912	182800	489864300	52900	52900	52900	52900	0
36	20230912	182700	489864300	52900	52900	52900	52900	0
37	20230912	182600	489864300	52900	52900	52900	52900	0
38	20230912	182500	489864300	52900	52900	52900	52900	0
39	20230912	182400	489864300	52900	52900	52900	52900	0
40	20230912	182300	489864300	52900	52900	52900	52900	0
41	20230912	182200	489864300	52900	52900	52900	52900	0
42	20230912	182100	489864300	52900	52900	52900	52900	0
43	20230912	182000	489864300	52900	52900	52900	52900	0
44	20230912	181900	489864300	52900	52900	52900	52900	0
45	20230912	181800	489864300	52900	52900	52900	52900	0
46	20230912	181700	489864300	52900	52900	52900	52900	0
47	20230912	181600	489864300	52900	52900	52900	52900	0
48	20230912	181500	489864300	52900	52900	52900	52900	0
49	20230912	181400	489864300	52900	52900	52900	52900	0
50	20230912	181300	489864300	52900	52900	52900	52900	0
51	20230912	181200	489864300	52900	52900	52900	52900	0
52	20230912	181100	489864300	52900	52900	52900	52900	0
53	20230912	181000	489864300	52900	52900	52900	52900	0
54	20230912	180900	489864300	52900	52900	52900	52900	0
55	20230912	180800	489864300	52900	52900	52900	52900	0
56	20230912	180700	489864300	52900	52900	52900	52900	0
57	20230912	180600	489864300	52900	52900	52900	52900	0
58	20230912	180500	489864300	52900	52900	52900	52900	0
59	20230912	180400	489864300	52900	52900	52900	52900	0
60	20230912	180300	489864300	52900	52900	52900	52900	0
61	20230912	180200	489864300	52900	52900	52900	52900	0
62	20230912	180100	489864300	52900	52900	52900	52900	56
63	20230912	180000	489864300	52900	52900	52900	52900	0
64	20230912	175900	489864300	52900	52900	52900	52900	0
65	20230912	175800	489864300	52900	52900	52900	52900	0
66	20230912	175700	489864300	52900	52900	52900	52900	0
67	20230912	175600	489864300	52900	52900	52900	52900	0
68	20230912	175500	489864300	52900	52900	52900	52900	0
69	20230912	175400	489864300	52900	52900	52900	52900	0
70	20230912	175300	489864300	52900	52900	52900	52900	0
71	20230912	175200	489864300	52900	52900	52900	52900	0
72	20230912	175100	489864300	52900	52900	52900	52900	0
73	20230912	175000	489864300	52900	52900	52900	52900	0
74	20230912	174900	489864300	52900	52900	52900	52900	0
75	20230912	174800	489864300	52900	52900	52900	52900	0
76	20230912	174700	489864300	52900	52900	52900	52900	0
77	20230912	174600	489864300	52900	52900	52900	52900	0
78	20230912	174500	489864300	52900	52900	52900	52900	0
79	20230912	174400	489864300	52900	52900	52900	52900	0
80	20230912	174300	489864300	52900	52900	52900	52900	0
81	20230912	174200	489864300	52900	52900	52900	52900	0
82	20230912	174100	489864300	52900	52900	52900	52900	0
83	20230912	174000	489864300	52900	52900	52900	52900	0
84	20230912	173900	489864300	52900	52900	52900	52900	0
85	20230912	173800	489864300	52900	52900	52900	52900	0
86	20230912	173700	489864300	52900	52900	52900	52900	0
87	20230912	173600	489864300	52900	52900	52900	52900	0
88	20230912	173500	489864300	52900	52900	52900	52900	0
89	20230912	173400	489864300	52900	52900	52900	52900	0
90	20230912	173300	489864300	52900	52900	52900	52900	0
91	20230912	173200	489864300	52900	52900	52900	52900	0
92	20230912	173100	489864300	52900	52900	52900	52900	56
93	20230912	173000	489864300	52900	52900	52900	52900	0
94	20230912	172900	489864300	52900	52900	52900	52900	0
95	20230912	172800	489864300	52900	52900	52900	52900	0
96	20230912	172700	489864300	52900	52900	52900	52900	0
97	20230912	172600	489864300	52900	52900	52900	52900	0
98	20230912	172500	489864300	52900	52900	52900	52900	0
99	20230912	172400	489864300	52900	52900	52900	52900	0
100	20230912	172300	489864300	52900	52900	52900	52900	0
101	20230912	172200	489864300	52900	52900	52900	52900	0
102	20230912	172100	489864300	52900	52900	52900	52900	0
103	20230912	172000	489864300	52900	52900	52900	52900	0
104	20230912	171900	489864300	52900	52900	52900	52900	0
105	20230912	171800	489864300	52900	52900	52900	52900	0
106	20230912	171700	489864300	52900	52900	52900	52900	0
107	20230912	171600	489864300	52900	52900	52900	52900	0
108	20230912	171500	489864300	52900	52900	52900	52900	0
109	20230912	171400	489864300	52900	52900	52900	52900	0
110	20230912	171300	489864300	52900	52900	52900	52900	0
111	20230912	171200	489864300	52900	52900	52900	52900	0
112	20230912	171100	489864300	52900	52900	52900	52900	0
113	20230912	171000	489864300	52900	52900	52900	52900	0
114	20230912	170900	489864300	52900	52900	52900	52900	0
115	20230912	170800	489864300	52900	52900	52900	52900	0
116	20230912	170700	489864300	52900	52900	52900	52900	0
117	20230912	170600	489864300	52900	52900	52900	52900	0
118	20230912	170500	489864300	52900	52900	52900	52900	0
119	20230912	170400	489864300	52900	52900	52900	52900	0
120	20230912	170300	489864300	52900	52900	52900	52900	0
121	20230912	170200	489864300	52900	52900	52900	52900	0
122	20230912	170100	489864300	52900	52900	52900	52900	56
123	20230912	170000	489864300	52900	52900	52900	52900	0
124	20230912	165900	489864300	52900	52900	52900	52900	0
125	20230912	165800	489864300	52900	52900	52900	52900	0
126	20230912	165700	489864300	52900	52900	52900	52900	0
127	20230912	165600	489864300	52900	52900	52900	52900	0
128	20230912	165500	489864300	52900	52900	52900	52900	0
129	20230912	165400	489864300	52900	52900	52900	52900	0
130	20230912	165300	489864300	52900	52900	52900	52900	0
131	20230912	165200	489864300	52900	52900	52900	52900	0
132	20230912	165100	489864300	52900	52900	52900	52900	0
133	20230912	165000	489864300	52900	52900	52900	52900	0
134	20230912	164900	489864300	52900	52900	52900	52900	0
135	20230912	164800	489864300	52900	52900	52900	52900	0
136	20230912	164700	489864300	52900	52900	52900	52900	0
137	20230912	164600	489864300	52900	52900	52900	52900	0
138	20230912	164500	489864300	52900	52900	52900	52900	0
139	20230912	164400	489864300	52900	52900	52900	52900	0
140	20230912	164300	489864300	52900	52900	52900	52900	0
141	20230912	164200	489864300	52900	52900	52900	52900	0
142	20230912	164100	489864300	52900	52900	52900	52900	0
143	20230912	164000	489864300	52900	52900	52900	52900	0
144	20230912	163900	489864300	52900	52900	52900	52900	0
145	20230912	163800	489864300	52900	52900	52900	52900	0
146	20230912	163700	489864300	52900	52900	52900	52900	0
147	20230912	163600	489864300	52900	52900	52900	52900	0
148	20230912	163500	489864300	52900	52900	52900	52900	0
149	20230912	163400	489864300	52900	52900	52900	52900	0
150	20230912	163300	489864300	52900	52900	52900	52900	0
151	20230912	163200	489864300	52900	52900	52900	52900	0
152	20230912	163100	489864300	52900	52900	52900	52900	56
153	20230912	163000	489864300	52900	52900	52900	52900	0
154	20230912	162900	489864300	52900	52900	52900	52900	0
155	20230912	162800	489864300	52900	52900	52900	52900	0
156	20230912	162700	489864300	52900	52900	52900	52900	0
157	20230912	162600	489864300	52900	52900	52900	52900	0
158	20230912	162500	489864300	52900	52900	52900	52900	0
159	20230912	162400	489864300	52900	52900	52900	52900	0
160	20230912	162300	489864300	52900	52900	52900	52900	0
161	20230912	162200	489864300	52900	52900	52900	52900	0
162	20230912	162100	489864300	52900	52900	52900	52900	0
163	20230912	162000	489864300	52900	52900	52900	52900	0
164	20230912	161900	489864300	52900	52900	52900	52900	0
165	20230912	161800	489864300	52900	52900	52900	52900	0
166	20230912	161700	489864300	52900	52900	52900	52900	0
167	20230912	161600	489864300	52900	52900	52900	52900	0
168	20230912	161500	489864300	52900	52900	52900	52900	0
169	20230912	161400	489864300	52900	52900	52900	52900	0
170	20230912	161300	489864300	52900	52900	52900	52900	0
171	20230912	161200	489864300	52900	52900	52900	52900	0
172	20230912	161100	489864300	52900	52900	52900	52900	0
173	20230912	161000	489864300	52900	52900	52900	52900	0
174	20230912	160900	489864300	52900	52900	52900	52900	0
175	20230912	160800	489864300	52900	52900	52900	52900	0
176	20230912	160700	489864300	52900	52900	52900	52900	0
177	20230912	160600	489864300	52900	52900	52900	52900	0
178	20230912	160500	489864300	52900	52900	52900	52900	0
179	20230912	160400	489864300	52900	52900	52900	52900	0
180	20230912	160300	489864300	52900	52900	52900	52900	0
181	20230912	160200	489864300	52900	52900	52900	52900	0
182	20230912	160100	489864300	52900	52900	52900	52900	56
183	20230912	160000	489864300	52900	52900	52900	52900	0
184	20230912	155900	489864300	52900	52900	52900	52900	0
185	20230912	155800	489864300	52900	52900	52900	52900	0
186	20230912	155700	489864300	52900	52900	52900	52900	0
187	20230912	155600	489864300	52900	52900	52900	52900	0
188	20230912	155500	489864300	52900	52900	52900	52900	0
189	20230912	155400	489864300	52900	52900	52900	52900	0
190	20230912	155300	489864300	52900	52900	52900	52900	0
191	20230912	155200	489864300	52900	52900	52900	52900	0
192	20230912	155100	489864300	52900	52900	52900	52900	0
193	20230912	155000	489864300	52900	52900	52900	52900	0
194	20230912	154900	489864300	52900	52900	52900	52900	0
195	20230912	154800	489864300	52900	52900	52900	52900	0
196	20230912	154700	489864300	52900	52900	52900	52900	0
197	20230912	154600	489864300	52900	52900	52900	52900	0
198	20230912	154500	489864300	52900	52900	52900	52900	0
199	20230912	154400	489864300	52900	52900	52900	52900	0
200	20230912	154300	489864300	52900	52900	52900	52900	0
201	20230912	154200	489864300	52900	52900	52900	52900	0
202	20230912	154100	489864300	52900	52900	52900	52900	0
203	20230912	154000	489864300	52900	52900	52900	52900	0
204	20230912	153900	489864300	52900	52900	52900	52900	0
205	20230912	153800	489864300	52900	52900	52900	52900	0
206	20230912	153700	489864300	52900	52900	52900	52900	0
207	20230912	153600	489864300	52900	52900	52900	52900	0
208	20230912	153500	489864300	52900	52900	52900	52900	0
209	20230912	153400	489864300	52900	52900	52900	52900	0
210	20230912	153300	489864300	52900	52900	52900	52900	0
211	20230912	153200	489864300	52900	52900	52900	52900	0
212	20230912	153100	489864300	52900	52900	52900	52900	56
213	20230912	153000	489864300	52900	52900	52900	52900	56
214	20230912	152900	486901900	52700	52700	52700	52700	0
215	20230912	152800	486901900	52700	52700	52700	52700	0
216	20230912	152700	486901900	52700	52700	52700	52700	0
217	20230912	152600	486901900	52700	52700	52700	52700	0
218	20230912	152500	486901900	52700	52700	52700	52700	0
219	20230912	152400	486901900	52700	52700	52700	52700	0
220	20230912	152300	486901900	52700	52700	52700	52700	0
221	20230912	152200	486901900	52700	52700	52700	52700	0
222	20230912	152100	486901900	52700	52700	52700	52700	0
223	20230912	152000	486901900	52700	52700	52700	52700	0
224	20230912	151900	486901900	52700	52800	52800	52700	12
225	20230912	151800	486269300	52800	52800	52900	52800	183
226	20230912	151700	476606700	52900	53000	53000	52900	109
227	20230912	151600	470840200	53000	52900	53000	52900	16
228	20230912	151500	469992300	52900	52900	52900	52900	6
229	20230912	151400	469674900	52900	52900	52900	52900	1
230	20230912	151300	469622000	53000	53000	53000	53000	1
231	20230912	151200	469569000	52900	53100	53100	52900	11
232	20230912	151100	468986700	53100	53100	53100	53100	1
233	20230912	151000	468933600	52900	52900	52900	52900	1
234	20230912	150900	468880700	52900	52900	52900	52900	3
235	20230912	150800	468722000	52900	52900	53100	52900	111
236	20230912	150700	462830100	52900	52900	52900	52900	2
237	20230912	150600	462724300	53000	52900	53000	52900	2
238	20230912	150500	462618400	52900	53100	53100	52900	2
239	20230912	150400	462512400	52900	52900	53100	52900	4
240	20230912	150300	462300600	53100	52900	53100	52900	2
241	20230912	150200	462194600	52900	53100	53100	52900	22
242	20230912	150100	461029500	52900	52900	53100	52900	3
243	20230912	150000	460870600	53100	52900	53100	52900	2
244	20230912	145900	460764600	53100	52900	53100	52900	2
245	20230912	145800	460658600	52900	52900	53100	52900	7
246	20230912	145700	460287500	52900	53100	53100	52900	318
247	20230912	145600	443434200	53000	53100	53100	53000	2
248	20230912	145500	443328100	53000	53000	53100	53000	3
249	20230912	145400	443169000	53100	53100	53100	53000	3
250	20230912	145300	443009800	53000	53000	53100	53000	9
251	20230912	145200	442532700	53000	53100	53100	53000	25
252	20230912	145100	441205400	53200	53000	53200	53000	2
253	20230912	145000	441099200	53200	53200	53200	53000	3
254	20230912	144900	440939800	53000	53000	53200	53000	3
255	20230912	144800	440780600	53200	53000	53200	53000	2
256	20230912	144700	440674400	53200	53000	53200	53000	13
257	20230912	144600	439984300	53100	53000	53200	53000	12
258	20230912	144500	439347800	53200	53000	53200	53000	2
259	20230912	144400	439241600	53000	53000	53000	53000	4
260	20230912	144300	439029600	53000	53000	53000	53000	2
261	20230912	144200	438923600	53200	53000	53200	53000	7
262	20230912	144100	438551600	53000	53000	53000	53000	13
263	20230912	144000	437862600	53000	53000	53000	53000	13
264	20230912	143900	437173600	53000	53200	53200	53000	10
265	20230912	143800	436642500	53000	53000	53200	53000	3
266	20230912	143700	436483300	53200	53000	53200	53000	13
267	20230912	143600	435794100	53200	53200	53200	53000	4
268	20230912	143500	435581700	53000	53000	53000	53000	2
269	20230912	143400	435475700	53200	53000	53200	53000	2
270	20230912	143300	435369500	53200	53200	53200	53000	22
271	20230912	143200	434199300	53000	53000	53200	53000	4
272	20230912	143100	433986900	53200	53200	53200	53000	4
273	20230912	143000	433774500	53000	53000	53200	53000	4
274	20230912	142900	433562100	53000	53100	53200	53000	30
275	20230912	142800	431970300	53000	53200	53200	53000	2
276	20230912	142700	431864100	53000	53200	53200	53000	21
277	20230912	142600	430748900	53000	53100	53100	53000	33
278	20230912	142500	428998300	53200	53200	53200	53000	4
279	20230912	142400	428785900	53000	53000	53200	53000	19
280	20230912	142300	427777100	53200	53100	53200	53000	28
281	20230912	142200	426289300	53200	53200	53200	53000	3
282	20230912	142100	426129900	53000	53000	53200	53000	19
283	20230912	142000	425121100	53000	53100	53100	53000	18
284	20230912	141900	424165500	53000	53000	53000	53000	11
285	20230912	141800	423582500	53000	53100	53200	53000	72
286	20230912	141700	419757800	53100	53200	53200	53100	17
287	20230912	141600	418853500	53100	53100	53100	53100	13
288	20230912	141500	418163200	53100	53100	53200	53100	18
289	20230912	141400	417205800	53100	53100	53200	53100	102
290	20230912	141300	411787600	53100	53100	53100	53100	18
291	20230912	141200	410831800	53200	53100	53200	53100	17
292	20230912	141100	409927500	53100	53100	53200	53100	32
293	20230912	141000	408226700	53100	53100	53100	53100	2
294	20230912	140900	408120500	53200	53100	53200	53100	19
295	20230912	140800	407110000	53100	53200	53200	53100	31
296	20230912	140700	405462300	53100	53100	53100	53100	2
297	20230912	140600	405356100	53200	53100	53200	53100	17
298	20230912	140500	404451800	53100	53200	53300	53100	90
299	20230912	140400	399663700	53200	53300	53300	53200	19
300	20230912	140300	398651300	53200	53200	53200	53200	17
301	20230912	140200	397746900	53200	53400	53400	53200	18
302	20230912	140100	396787500	53200	53300	53300	53200	18
303	20230912	140000	395828300	53200	53200	53200	53200	41
304	20230912	135900	393647100	53200	53200	53300	53200	26
305	20230912	135800	392262300	53200	53300	53300	53200	19
306	20230912	135700	391249900	53200	53200	53200	53200	11
307	20230912	135600	390664700	53200	53300	53300	53200	17
308	20230912	135500	389758700	53200	53200	53300	53200	28
309	20230912	135400	388267500	53200	53200	53200	53200	1
310	20230912	135300	388214300	53300	53200	53300	53200	18
311	20230912	135200	387255100	53200	53200	53300	53200	29
312	20230912	135100	385710700	53200	53300	53300	53200	5
313	20230912	135000	385444300	53300	53200	53400	53200	21
314	20230912	134900	384325000	53200	53300	53300	53200	77
315	20230912	134800	380222600	53300	53300	53300	53300	55
316	20230912	134700	377291100	53300	53300	53400	53300	145
317	20230912	134600	369561000	53300	53300	53400	53300	114
318	20230912	134500	363483200	53300	53400	53400	53300	2
319	20230912	134400	363376500	53400	53300	53400	53300	18
320	20230912	134300	362415500	53400	53300	53400	53300	17
321	20230912	134200	361507800	53300	53400	53400	53300	17
322	20230912	134100	360600100	53300	53300	53300	53300	1
323	20230912	134000	360546800	53400	53400	53500	53400	36
324	20230912	133900	358624300	53400	53400	53400	53400	20
325	20230912	133800	357556300	53400	53400	53400	53400	0
326	20230912	133700	357556300	53400	53400	53400	53400	16
327	20230912	133600	356701900	53400	53400	53400	53400	16
328	20230912	133500	355847500	53300	53300	53300	53300	0
329	20230912	133400	355847500	53300	53300	53300	53300	151
330	20230912	133300	347799200	53300	53300	53300	53300	16
331	20230912	133200	346946400	53200	53200	53200	53200	11
332	20230912	133100	346361200	53300	53300	53300	53300	16
333	20230912	133000	345508400	53300	53200	53300	53200	28
334	20230912	132900	344017000	53300	53300	53300	53300	3
335	20230912	132800	343857100	53300	53300	53300	53200	19
336	20230912	132700	342844500	53300	53300	53300	53300	16
337	20230912	132600	341991700	53300	53300	53300	53300	0
338	20230912	132500	341991700	53300	53300	53300	53300	48
339	20230912	132400	339433300	53300	53300	53300	53300	64
340	20230912	132300	336022100	53300	53300	53300	53300	0
341	20230912	132200	336022100	53300	53300	53300	53300	51
342	20230912	132100	333303800	53400	53400	53400	53400	16
343	20230912	132000	332449400	53300	53300	53300	53300	2
344	20230912	131900	332342800	53300	53300	53300	53300	2
345	20230912	131800	332236200	53300	53300	53300	53300	14
346	20230912	131700	331490000	53300	53300	53300	53300	16
347	20230912	131600	330637200	53300	53300	53300	53300	0
348	20230912	131500	330637200	53300	53300	53300	53300	16
349	20230912	131400	329784400	53200	53300	53300	53200	32
350	20230912	131300	328080400	53300	53300	53300	53300	0
351	20230912	131200	328080400	53300	53300	53300	53300	16
352	20230912	131100	327227600	53200	53300	53300	53200	29
353	20230912	131000	325683200	53300	53300	53300	53300	0
354	20230912	130900	325683200	53300	53300	53300	53300	16
355	20230912	130800	324830400	53300	53300	53300	53300	16
356	20230912	130700	323977600	53200	53300	53300	53200	145
357	20230912	130600	316250400	53300	53300	53300	53300	16
358	20230912	130500	315397600	53300	53300	53300	53300	26
359	20230912	130400	314011800	53300	53300	53300	53300	0
360	20230912	130300	314011800	53300	53300	53300	53300	16
361	20230912	130200	313159000	53300	53300	53300	53300	16
362	20230912	130100	312306200	53300	53300	53300	53300	16
363	20230912	130000	311453400	53200	53200	53200	53200	18
364	20230912	125900	310495800	53300	53300	53300	53300	165
365	20230912	125800	301701300	53200	53300	53300	53200	109
366	20230912	125700	295900800	53300	53300	53300	53300	3
367	20230912	125600	295740900	53300	53200	53300	53200	34
368	20230912	125500	293930500	53300	53300	53300	53300	16
369	20230912	125400	293077700	53300	53300	53300	53300	2
370	20230912	125300	292971100	53300	53300	53300	53300	16
371	20230912	125200	292118300	53300	53300	53300	53300	21
372	20230912	125100	290999000	53300	53200	53300	53200	8
373	20230912	125000	290573300	53200	53300	53300	53200	31
374	20230912	124900	288922500	53300	53300	53300	53300	16
375	20230912	124800	288069700	53300	53300	53300	53300	0
376	20230912	124700	288069700	53300	53300	53300	53300	39
377	20230912	124600	285991000	53300	53300	53300	53300	16
378	20230912	124500	285138200	53300	53300	53300	53300	0
379	20230912	124400	285138200	53300	53200	53300	53200	34
380	20230912	124300	283327800	53300	53300	53300	53300	16
381	20230912	124200	282475000	53200	53300	53300	53200	16
382	20230912	124100	281623700	53300	53300	53300	53300	16
383	20230912	124000	280770900	53200	53200	53300	53200	44
384	20230912	123900	278428500	53300	53300	53300	53300	0
385	20230912	123800	278428500	53300	53300	53300	53300	19
386	20230912	123700	277415800	53300	53300	53300	53300	17
387	20230912	123600	276509700	53300	53300	53300	53300	16
388	20230912	123500	275656900	53400	53200	53400	53200	15
389	20230912	123400	274858100	53300	53300	53300	53300	16
390	20230912	123300	274005300	53300	53300	53300	53300	18
391	20230912	123200	273045900	53300	53300	53300	53300	0
392	20230912	123100	273045900	53300	53200	53300	53200	31
393	20230912	123000	271395100	53200	53300	53300	53200	20
394	20230912	122900	270329500	53300	53300	53300	53300	0
395	20230912	122800	270329500	53300	53200	53300	53200	19
396	20230912	122700	269317100	53200	53300	53300	53200	30
397	20230912	122600	267719500	53300	53300	53300	53300	0
398	20230912	122500	267719500	53300	53300	53300	53300	16
399	20230912	122400	266866700	53300	53300	53300	53300	16
400	20230912	122300	266013900	53200	53200	53200	53200	0
401	20230912	122200	266013900	53200	53200	53300	53200	49
402	20230912	122100	263405500	53300	53400	53400	53300	98
403	20230912	122000	258180500	53400	53400	53400	53400	0
404	20230912	121900	258180500	53400	53300	53400	53300	27
405	20230912	121800	256739800	53400	53400	53400	53400	16
406	20230912	121700	255885400	53400	53400	53400	53400	7
407	20230912	121600	255511600	53400	53400	53400	53400	16
408	20230912	121500	254657200	53400	53300	53400	53300	40
409	20230912	121400	252523600	53400	53400	53400	53400	16
410	20230912	121300	251669200	53400	53400	53400	53400	5
411	20230912	121200	251402200	53400	53400	53400	53400	16
412	20230912	121100	250547800	53300	53400	53400	53300	37
413	20230912	121000	248573500	53300	53300	53300	53300	0
414	20230912	120900	248573500	53300	53400	53400	53300	26
415	20230912	120800	247186100	53400	53400	53400	53400	16
416	20230912	120700	246331700	53400	53400	53400	53400	4
417	20230912	120600	246118100	53400	53400	53400	53400	16
418	20230912	120500	245263700	53300	53300	53300	53300	0
419	20230912	120400	245263700	53300	53300	53300	53300	0
420	20230912	120300	245263700	53300	53300	53300	53300	28
421	20230912	120200	243771300	53300	53300	53300	53300	16
422	20230912	120100	242918500	53200	53400	53400	53200	165
423	20230912	120000	234134800	53400	53400	53400	53400	16
424	20230912	115900	233280400	53400	53400	53400	53400	19
425	20230912	115800	232265800	53400	53400	53400	53400	1
426	20230912	115700	232212400	53400	53300	53400	53300	31
427	20230912	115600	230558500	53400	53400	53400	53400	16
428	20230912	115500	229704100	53400	53400	53400	53400	0
429	20230912	115400	229704100	53400	53400	53400	53400	16
430	20230912	115300	228849700	53300	53400	53400	53300	21
431	20230912	115200	227728800	53400	53400	53400	53400	16
432	20230912	115100	226874400	53400	53400	53400	53400	6
433	20230912	115000	226554000	53500	53500	53500	53400	35
434	20230912	114900	224683300	53500	53500	53500	53500	19
435	20230912	114800	223666800	53500	53500	53500	53500	1
436	20230912	114700	223613300	53500	53500	53500	53400	28
437	20230912	114600	222116300	53400	53500	53500	53400	37
438	20230912	114500	220138600	53500	53500	53500	53500	0
439	20230912	114400	220138600	53500	53500	53500	53500	16
440	20230912	114300	219282600	53400	53400	53400	53400	0
441	20230912	114200	219282600	53400	53500	53500	53400	120
442	20230912	114100	212864600	53400	53400	53400	53400	17
443	20230912	114000	211956800	53400	53400	53400	53400	16
444	20230912	113900	211102400	53400	53400	53400	53400	10
445	20230912	113800	210568400	53400	53500	53500	53400	32
446	20230912	113700	208857800	53500	53500	53500	53500	16
447	20230912	113600	208001800	53500	53500	53500	53500	0
448	20230912	113500	208001800	53500	53400	53500	53400	33
449	20230912	113400	206238000	53500	53500	53500	53500	16
450	20230912	113300	205382000	53500	53500	53500	53500	1
451	20230912	113200	205328500	53500	53500	53500	53500	16
452	20230912	113100	204472500	53500	53400	53500	53400	34
453	20230912	113000	202655300	53500	53500	53500	53500	20
454	20230912	112900	201585300	53500	53500	53500	53500	0
455	20230912	112800	201585300	53500	53500	53500	53500	16
456	20230912	112700	200729300	53400	53500	53500	53400	32
457	20230912	112600	199018900	53500	53500	53500	53500	0
458	20230912	112500	199018900	53500	53500	53500	53500	16
459	20230912	112400	198162900	53500	53400	53500	53400	7
460	20230912	112300	197789000	53400	53500	53500	53400	40
461	20230912	112200	195650900	53600	53600	53600	53600	16
462	20230912	112100	194793300	53500	53500	53500	53500	16
463	20230912	112000	193937300	53500	53500	53500	53500	0
464	20230912	111900	193937300	53500	53500	53500	53500	16
465	20230912	111800	193081300	53500	53500	53500	53500	16
466	20230912	111700	192225300	53400	53400	53400	53400	0
467	20230912	111600	192225300	53400	53400	53400	53400	30
468	20230912	111500	190623300	53500	53500	53500	53500	16
469	20230912	111400	189767300	53400	53400	53400	53400	1
470	20230912	111300	189713900	53500	53400	53500	53400	17
471	20230912	111200	188804500	53500	53400	53500	53400	33
472	20230912	111100	187040700	53500	53500	53500	53500	0
473	20230912	111000	187040700	53500	53500	53500	53500	16
474	20230912	110900	186184700	53400	53400	53400	53400	3
475	20230912	110800	186024500	53400	53400	53400	53400	16
476	20230912	110700	185170100	53300	53500	53500	53300	63
477	20230912	110600	181802200	53400	53400	53400	53400	17
478	20230912	110500	180894400	53400	53400	53400	53400	17
479	20230912	110400	179986600	53400	53400	53400	53400	2
480	20230912	110300	179879800	53400	53400	53400	53400	14
481	20230912	110200	179132200	53400	53400	53400	53400	16
482	20230912	110100	178277800	53400	53400	53400	53400	0
483	20230912	110000	178277800	53400	53300	53400	53300	35
484	20230912	105900	176410700	53300	53400	53400	53300	31
485	20230912	105800	174756800	53400	53400	53400	53400	0
486	20230912	105700	174756800	53400	53400	53400	53400	16
487	20230912	105600	173902400	53300	53300	53400	53300	43
488	20230912	105500	171608900	53400	53400	53400	53400	0
489	20230912	105400	171608900	53400	53400	53400	53400	16
490	20230912	105300	170754500	53400	53400	53400	53400	16
491	20230912	105200	169900100	53300	53300	53300	53300	18
492	20230912	105100	168940700	53400	53400	53400	53400	16
493	20230912	105000	168086300	53300	53300	53300	53300	1
494	20230912	104900	168033000	53300	53300	53300	53300	16
495	20230912	104800	167180200	53200	53300	53300	53200	5
496	20230912	104700	166913800	53300	53300	53300	53300	15
497	20230912	104600	166114300	53300	53300	53300	53300	0
498	20230912	104500	166114300	53300	53300	53300	53200	28
499	20230912	104400	164622900	53300	53300	53300	53300	28
500	20230912	104300	163130500	53400	53400	53400	53400	16
501	20230912	104200	162276100	53300	53400	53400	53300	11
502	20230912	104100	161689600	53400	53300	53400	53300	30
503	20230912	104000	160089200	53400	53400	53400	53400	16
504	20230912	103900	159234800	53300	53300	53300	53300	0
505	20230912	103800	159234800	53300	53400	53400	53300	32
506	20230912	103700	157527600	53400	53500	53500	53400	35
507	20230912	103600	155657000	53500	53400	53500	53400	16
508	20230912	103500	154802500	53500	53500	53500	53500	16
509	20230912	103400	153946500	53500	53500	53500	53500	16
510	20230912	103300	153090500	53500	53400	53500	53400	20
511	20230912	103200	152022100	53500	53500	53500	53500	16
512	20230912	103100	151166100	53500	53500	53500	53500	16
513	20230912	103000	150310100	53400	53400	53400	53400	0
514	20230912	102900	150310100	53400	53400	53400	53400	19
515	20230912	102800	149295500	53500	53500	53500	53500	17
516	20230912	102700	148386000	53400	53400	53400	53400	0
517	20230912	102600	148386000	53400	53400	53400	53400	1
518	20230912	102500	148332600	53400	53500	53500	53400	17
519	20230912	102400	147424700	53500	53400	53500	53400	201
520	20230912	102300	136671300	53500	53400	53500	53400	19
521	20230912	102200	135655000	53500	53400	53500	53400	37
522	20230912	102100	133677600	53400	53500	53500	53400	19
523	20230912	102000	132661400	53400	53400	53400	53400	0
524	20230912	101900	132661400	53400	53500	53500	53400	46
525	20230912	101800	130203400	53500	53500	53500	53400	87
526	20230912	101700	125550500	53500	53500	53500	53500	0
527	20230912	101600	125550500	53500	53500	53500	53500	20
528	20230912	101500	124480500	53400	53400	53400	53400	7
529	20230912	101400	124106700	53400	53400	53400	53400	14
530	20230912	101300	123359100	53400	53400	53400	53400	2
531	20230912	101200	123252300	53400	53400	53400	53400	16
532	20230912	101100	122397900	53300	53300	53300	53300	0
533	20230912	101000	122397900	53300	53300	53300	53300	17
534	20230912	100900	121491800	53300	53400	53400	53300	24
535	20230912	100800	120211000	53300	53300	53300	53300	0
536	20230912	100700	120211000	53300	53300	53300	53300	9
537	20230912	100600	119731300	53300	53300	53300	53300	90
538	20230912	100500	114934300	53400	53400	53400	53400	16
539	20230912	100400	114079900	53400	53400	53400	53400	2
540	20230912	100300	113973100	53400	53400	53400	53400	17
541	20230912	100200	113065300	53400	53500	53500	53400	21
542	20230912	100100	111943500	53500	53500	53500	53500	13
543	20230912	100000	111248000	53500	53500	53500	53500	18
544	20230912	095900	110285000	53500	53500	53500	53500	17
545	20230912	095800	109375500	53500	53500	53500	53500	0
546	20230912	095700	109375500	53500	53500	53500	53500	17
547	20230912	095600	108466000	53500	53500	53500	53500	18
548	20230912	095500	107503000	53400	53500	53500	53400	54
549	20230912	095400	104619300	53500	53500	53600	53500	18
550	20230912	095300	103656200	53500	53500	53600	53500	25
551	20230912	095200	102317000	53500	53500	53500	53500	2
552	20230912	095100	102210000	53500	53500	53500	53500	23
553	20230912	095000	100979500	53600	53700	53700	53600	31
554	20230912	094900	99316500	53600	53600	53600	53600	0
555	20230912	094800	99316500	53600	53600	53600	53600	68
556	20230912	094700	95671700	53600	53600	53600	53600	17
557	20230912	094600	94760500	53500	53500	53500	53500	0
558	20230912	094500	94760500	53500	53500	53500	53500	27
559	20230912	094400	93316000	53400	53400	53400	53400	3
560	20230912	094300	93155800	53400	53400	53400	53400	17
561	20230912	094200	92248000	53400	53400	53400	53400	69
562	20230912	094100	88563400	53400	53400	53400	53400	41
563	20230912	094000	86374000	53500	53500	53500	53500	1
564	20230912	093900	86320500	53500	53500	53500	53500	17
565	20230912	093800	85411000	53400	53400	53400	53400	25
566	20230912	093700	84076000	53400	53400	53400	53400	0
567	20230912	093600	84076000	53400	53400	53400	53400	17
568	20230912	093500	83168200	53400	53400	53400	53400	1
569	20230912	093400	83114800	53200	53200	53200	53200	0
570	20230912	093300	83114800	53200	53400	53400	53200	9
571	20230912	093200	82635800	53400	53400	53400	53400	4
572	20230912	093100	82422200	53300	53200	53300	53200	50
573	20230912	093000	79758700	53300	53300	53300	53300	48
574	20230912	092900	77200300	53300	53300	53300	53300	0
575	20230912	092800	77200300	53300	53300	53300	53300	0
576	20230912	092700	77200300	53300	53300	53300	53300	0
577	20230912	092600	77200300	53300	53300	53300	53300	0
578	20230912	092500	77200300	53300	53300	53300	53300	0
579	20230912	092400	77200300	53300	53400	53400	53300	100
580	20230912	092300	71868000	53500	53500	53500	53500	0
581	20230912	092200	71868000	53500	53500	53500	53500	1
582	20230912	092100	71814500	53500	53500	53500	53500	0
583	20230912	092000	71814500	53500	53500	53500	53500	342
584	20230912	091900	53517500	53600	53600	53600	53600	8
585	20230912	091800	53088700	53600	53600	53600	53600	8
586	20230912	091700	52659900	53600	53600	53600	53600	0
587	20230912	091600	52659900	53600	53600	53600	53600	0
588	20230912	091500	52659900	53600	53600	53600	53600	0
589	20230912	091400	52659900	53600	53500	53600	53500	284
590	20230912	091300	37463900	53500	53400	53500	53400	99
591	20230912	091200	32177200	53300	53300	53300	53300	0
592	20230912	091100	32177200	53300	53300	53300	53300	98
593	20230912	091000	26953800	53300	53300	53300	53300	0
594	20230912	090900	26953800	53300	53300	53300	53300	16
595	20230912	090800	26101000	53300	53300	53300	53200	15
596	20230912	090700	25302500	53300	53300	53300	53300	14
597	20230912	090600	24556300	53400	53400	53400	53400	15
598	20230912	090500	23755300	53500	53500	53500	53500	195
599	20230912	090400	13322800	53600	53600	53600	53600	1
600	20230912	090300	13269200	53600	53600	53600	53600	15
601	20230912	090200	12465200	53300	53300	53600	53300	148
602	20230912	090100	4546500	53300	53700	53700	53300	53
603	20230912	090000	1702400	53200	53200	53200	53200	32