KissMeData/025540/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190000	516889300	53200	53200	53200	53200	54
3	20230914	185900	516889300	53200	53200	53200	53200	0
4	20230914	185800	516889300	53200	53200	53200	53200	0
5	20230914	185700	516889300	53200	53200	53200	53200	0
6	20230914	185600	516889300	53200	53200	53200	53200	0
7	20230914	185500	516889300	53200	53200	53200	53200	0
8	20230914	185400	516889300	53200	53200	53200	53200	0
9	20230914	185300	516889300	53200	53200	53200	53200	0
10	20230914	185200	516889300	53200	53200	53200	53200	0
11	20230914	185100	516889300	53200	53200	53200	53200	0
12	20230914	185000	516889300	53200	53200	53200	53200	0
13	20230914	184900	516889300	53200	53200	53200	53200	0
14	20230914	184800	516889300	53200	53200	53200	53200	0
15	20230914	184700	516889300	53200	53200	53200	53200	0
16	20230914	184600	516889300	53200	53200	53200	53200	0
17	20230914	184500	516889300	53200	53200	53200	53200	0
18	20230914	184400	516889300	53200	53200	53200	53200	0
19	20230914	184300	516889300	53200	53200	53200	53200	0
20	20230914	184200	516889300	53200	53200	53200	53200	0
21	20230914	184100	516889300	53200	53200	53200	53200	0
22	20230914	184000	516889300	53200	53200	53200	53200	0
23	20230914	183900	516889300	53200	53200	53200	53200	0
24	20230914	183800	516889300	53200	53200	53200	53200	0
25	20230914	183700	516889300	53200	53200	53200	53200	0
26	20230914	183600	516889300	53200	53200	53200	53200	0
27	20230914	183500	516889300	53200	53200	53200	53200	0
28	20230914	183400	516889300	53200	53200	53200	53200	0
29	20230914	183300	516889300	53200	53200	53200	53200	0
30	20230914	183200	516889300	53200	53200	53200	53200	0
31	20230914	183100	516889300	53200	53200	53200	53200	0
32	20230914	183000	516889300	53200	53200	53200	53200	54
33	20230914	182900	516889300	53200	53200	53200	53200	0
34	20230914	182800	516889300	53200	53200	53200	53200	0
35	20230914	182700	516889300	53200	53200	53200	53200	0
36	20230914	182600	516889300	53200	53200	53200	53200	0
37	20230914	182500	516889300	53200	53200	53200	53200	0
38	20230914	182400	516889300	53200	53200	53200	53200	0
39	20230914	182300	516889300	53200	53200	53200	53200	0
40	20230914	182200	516889300	53200	53200	53200	53200	0
41	20230914	182100	516889300	53200	53200	53200	53200	0
42	20230914	182000	516889300	53200	53200	53200	53200	0
43	20230914	181900	516889300	53200	53200	53200	53200	0
44	20230914	181800	516889300	53200	53200	53200	53200	0
45	20230914	181700	516889300	53200	53200	53200	53200	0
46	20230914	181600	516889300	53200	53200	53200	53200	0
47	20230914	181500	516889300	53200	53200	53200	53200	0
48	20230914	181400	516889300	53200	53200	53200	53200	0
49	20230914	181300	516889300	53200	53200	53200	53200	0
50	20230914	181200	516889300	53200	53200	53200	53200	0
51	20230914	181100	516889300	53200	53200	53200	53200	0
52	20230914	181000	516889300	53200	53200	53200	53200	0
53	20230914	180900	516889300	53200	53200	53200	53200	0
54	20230914	180800	516889300	53200	53200	53200	53200	0
55	20230914	180700	516889300	53200	53200	53200	53200	0
56	20230914	180600	516889300	53200	53200	53200	53200	0
57	20230914	180500	516889300	53200	53200	53200	53200	0
58	20230914	180400	516889300	53200	53200	53200	53200	0
59	20230914	180300	516889300	53200	53200	53200	53200	0
60	20230914	180200	516889300	53200	53200	53200	53200	0
61	20230914	180100	516889300	53200	53200	53200	53200	0
62	20230914	180000	516889300	53200	53200	53200	53200	54
63	20230914	175900	516889300	53200	53200	53200	53200	0
64	20230914	175800	516889300	53200	53200	53200	53200	0
65	20230914	175700	516889300	53200	53200	53200	53200	0
66	20230914	175600	516889300	53200	53200	53200	53200	0
67	20230914	175500	516889300	53200	53200	53200	53200	0
68	20230914	175400	516889300	53200	53200	53200	53200	0
69	20230914	175300	516889300	53200	53200	53200	53200	0
70	20230914	175200	516889300	53200	53200	53200	53200	0
71	20230914	175100	516889300	53200	53200	53200	53200	0
72	20230914	175000	516889300	53200	53200	53200	53200	0
73	20230914	174900	516889300	53200	53200	53200	53200	0
74	20230914	174800	516889300	53200	53200	53200	53200	0
75	20230914	174700	516889300	53200	53200	53200	53200	0
76	20230914	174600	516889300	53200	53200	53200	53200	0
77	20230914	174500	516889300	53200	53200	53200	53200	0
78	20230914	174400	516889300	53200	53200	53200	53200	0
79	20230914	174300	516889300	53200	53200	53200	53200	0
80	20230914	174200	516889300	53200	53200	53200	53200	0
81	20230914	174100	516889300	53200	53200	53200	53200	0
82	20230914	174000	516889300	53200	53200	53200	53200	0
83	20230914	173900	516889300	53200	53200	53200	53200	0
84	20230914	173800	516889300	53200	53200	53200	53200	0
85	20230914	173700	516889300	53200	53200	53200	53200	0
86	20230914	173600	516889300	53200	53200	53200	53200	0
87	20230914	173500	516889300	53200	53200	53200	53200	0
88	20230914	173400	516889300	53200	53200	53200	53200	0
89	20230914	173300	516889300	53200	53200	53200	53200	0
90	20230914	173200	516889300	53200	53200	53200	53200	0
91	20230914	173100	516889300	53200	53200	53200	53200	0
92	20230914	173000	516889300	53200	53200	53200	53200	54
93	20230914	172900	516889300	53200	53200	53200	53200	0
94	20230914	172800	516889300	53200	53200	53200	53200	0
95	20230914	172700	516889300	53200	53200	53200	53200	0
96	20230914	172600	516889300	53200	53200	53200	53200	0
97	20230914	172500	516889300	53200	53200	53200	53200	0
98	20230914	172400	516889300	53200	53200	53200	53200	0
99	20230914	172300	516889300	53200	53200	53200	53200	0
100	20230914	172200	516889300	53200	53200	53200	53200	0
101	20230914	172100	516889300	53200	53200	53200	53200	0
102	20230914	172000	516889300	53200	53200	53200	53200	0
103	20230914	171900	516889300	53200	53200	53200	53200	0
104	20230914	171800	516889300	53200	53200	53200	53200	0
105	20230914	171700	516889300	53200	53200	53200	53200	0
106	20230914	171600	516889300	53200	53200	53200	53200	0
107	20230914	171500	516889300	53200	53200	53200	53200	0
108	20230914	171400	516889300	53200	53200	53200	53200	0
109	20230914	171300	516889300	53200	53200	53200	53200	0
110	20230914	171200	516889300	53200	53200	53200	53200	0
111	20230914	171100	516889300	53200	53200	53200	53200	0
112	20230914	171000	516889300	53200	53200	53200	53200	0
113	20230914	170900	516889300	53200	53200	53200	53200	0
114	20230914	170800	516889300	53200	53200	53200	53200	0
115	20230914	170700	516889300	53200	53200	53200	53200	0
116	20230914	170600	516889300	53200	53200	53200	53200	0
117	20230914	170500	516889300	53200	53200	53200	53200	0
118	20230914	170400	516889300	53200	53200	53200	53200	0
119	20230914	170300	516889300	53200	53200	53200	53200	0
120	20230914	170200	516889300	53200	53200	53200	53200	0
121	20230914	170100	516889300	53200	53200	53200	53200	0
122	20230914	170000	516889300	53200	53200	53200	53200	54
123	20230914	165900	516889300	53200	53200	53200	53200	0
124	20230914	165800	516889300	53200	53200	53200	53200	0
125	20230914	165700	516889300	53200	53200	53200	53200	0
126	20230914	165600	516889300	53200	53200	53200	53200	0
127	20230914	165500	516889300	53200	53200	53200	53200	0
128	20230914	165400	516889300	53200	53200	53200	53200	0
129	20230914	165300	516889300	53200	53200	53200	53200	0
130	20230914	165200	516889300	53200	53200	53200	53200	0
131	20230914	165100	516889300	53200	53200	53200	53200	0
132	20230914	165000	516889300	53200	53200	53200	53200	0
133	20230914	164900	516889300	53200	53200	53200	53200	0
134	20230914	164800	516889300	53200	53200	53200	53200	0
135	20230914	164700	516889300	53200	53200	53200	53200	0
136	20230914	164600	516889300	53200	53200	53200	53200	0
137	20230914	164500	516889300	53200	53200	53200	53200	0
138	20230914	164400	516889300	53200	53200	53200	53200	0
139	20230914	164300	516889300	53200	53200	53200	53200	0
140	20230914	164200	516889300	53200	53200	53200	53200	0
141	20230914	164100	516889300	53200	53200	53200	53200	0
142	20230914	164000	516889300	53200	53200	53200	53200	0
143	20230914	163900	516889300	53200	53200	53200	53200	0
144	20230914	163800	516889300	53200	53200	53200	53200	0
145	20230914	163700	516889300	53200	53200	53200	53200	0
146	20230914	163600	516889300	53200	53200	53200	53200	0
147	20230914	163500	516889300	53200	53200	53200	53200	0
148	20230914	163400	516889300	53200	53200	53200	53200	0
149	20230914	163300	516889300	53200	53200	53200	53200	0
150	20230914	163200	516889300	53200	53200	53200	53200	0
151	20230914	163100	516889300	53200	53200	53200	53200	0
152	20230914	163000	516889300	53200	53200	53200	53200	54
153	20230914	162900	516889300	53200	53200	53200	53200	0
154	20230914	162800	516889300	53200	53200	53200	53200	0
155	20230914	162700	516889300	53200	53200	53200	53200	0
156	20230914	162600	516889300	53200	53200	53200	53200	0
157	20230914	162500	516889300	53200	53200	53200	53200	0
158	20230914	162400	516889300	53200	53200	53200	53200	0
159	20230914	162300	516889300	53200	53200	53200	53200	0
160	20230914	162200	516889300	53200	53200	53200	53200	0
161	20230914	162100	516889300	53200	53200	53200	53200	0
162	20230914	162000	516889300	53200	53200	53200	53200	0
163	20230914	161900	516889300	53200	53200	53200	53200	0
164	20230914	161800	516889300	53200	53200	53200	53200	0
165	20230914	161700	516889300	53200	53200	53200	53200	0
166	20230914	161600	516889300	53200	53200	53200	53200	0
167	20230914	161500	516889300	53200	53200	53200	53200	0
168	20230914	161400	516889300	53200	53200	53200	53200	0
169	20230914	161300	516889300	53200	53200	53200	53200	0
170	20230914	161200	516889300	53200	53200	53200	53200	0
171	20230914	161100	516889300	53200	53200	53200	53200	0
172	20230914	161000	516889300	53200	53200	53200	53200	0
173	20230914	160900	516889300	53200	53200	53200	53200	0
174	20230914	160800	516889300	53200	53200	53200	53200	0
175	20230914	160700	516889300	53200	53200	53200	53200	0
176	20230914	160600	516889300	53200	53200	53200	53200	0
177	20230914	160500	516889300	53200	53200	53200	53200	0
178	20230914	160400	516889300	53200	53200	53200	53200	0
179	20230914	160300	516889300	53200	53200	53200	53200	0
180	20230914	160200	516889300	53200	53200	53200	53200	0
181	20230914	160100	516889300	53200	53200	53200	53200	0
182	20230914	160000	516889300	53200	53200	53200	53200	54
183	20230914	155900	516889300	53200	53200	53200	53200	0
184	20230914	155800	516889300	53200	53200	53200	53200	0
185	20230914	155700	516889300	53200	53200	53200	53200	0
186	20230914	155600	516889300	53200	53200	53200	53200	0
187	20230914	155500	516889300	53200	53200	53200	53200	0
188	20230914	155400	516889300	53200	53200	53200	53200	0
189	20230914	155300	516889300	53200	53200	53200	53200	0
190	20230914	155200	516889300	53200	53200	53200	53200	0
191	20230914	155100	516889300	53200	53200	53200	53200	0
192	20230914	155000	516889300	53200	53200	53200	53200	0
193	20230914	154900	516889300	53200	53200	53200	53200	0
194	20230914	154800	516889300	53200	53200	53200	53200	0
195	20230914	154700	516889300	53200	53200	53200	53200	0
196	20230914	154600	516889300	53200	53200	53200	53200	0
197	20230914	154500	516889300	53200	53200	53200	53200	0
198	20230914	154400	516889300	53200	53200	53200	53200	0
199	20230914	154300	516889300	53200	53200	53200	53200	0
200	20230914	154200	516889300	53200	53200	53200	53200	0
201	20230914	154100	516889300	53200	53200	53200	53200	0
202	20230914	154000	516889300	53200	53200	53200	53200	0
203	20230914	153900	516889300	53200	53200	53200	53200	0
204	20230914	153800	516889300	53200	53200	53200	53200	0
205	20230914	153700	516889300	53200	53200	53200	53200	0
206	20230914	153600	516889300	53200	53200	53200	53200	0
207	20230914	153500	516889300	53200	53200	53200	53200	0
208	20230914	153400	516889300	53200	53200	53200	53200	0
209	20230914	153300	516889300	53200	53200	53200	53200	0
210	20230914	153200	516889300	53200	53200	53200	53200	0
211	20230914	153100	516889300	53200	53200	53200	53200	0
212	20230914	153000	516889300	53200	53200	53200	53200	108
213	20230914	152900	514016500	53300	53300	53300	53300	0
214	20230914	152800	514016500	53300	53300	53300	53300	0
215	20230914	152700	514016500	53300	53300	53300	53300	0
216	20230914	152600	514016500	53300	53300	53300	53300	0
217	20230914	152500	514016500	53300	53300	53300	53300	0
218	20230914	152400	514016500	53300	53300	53300	53300	0
219	20230914	152300	514016500	53300	53300	53300	53300	0
220	20230914	152200	514016500	53300	53300	53300	53300	0
221	20230914	152100	514016500	53300	53300	53300	53300	0
222	20230914	152000	514016500	53300	53300	53300	53300	0
223	20230914	151900	514016500	53300	53300	53300	53300	2
224	20230914	151800	513909900	53200	53200	53200	53200	3
225	20230914	151700	513750300	53300	53300	53300	53300	0
226	20230914	151600	513750300	53300	53300	53300	53300	0
227	20230914	151500	513750300	53300	53300	53300	53300	0
228	20230914	151400	513750300	53300	53300	53300	53300	1
229	20230914	151300	513697000	53200	53200	53200	53200	7
230	20230914	151200	513324600	53400	53400	53400	53400	0
231	20230914	151100	513324600	53400	53400	53400	53400	1
232	20230914	151000	513271200	53400	53200	53400	53200	2
233	20230914	150900	513164600	53500	53500	53500	53500	33
234	20230914	150800	511399100	53500	53500	53500	53400	35
235	20230914	150700	509527400	53200	53500	53500	53200	18
236	20230914	150600	508565000	53500	53200	53500	53200	54
237	20230914	150500	505676600	53500	53400	53500	53400	44
238	20230914	150400	503325500	53400	53500	53500	53400	32
239	20230914	150300	501615200	53200	53300	53500	53200	23
240	20230914	150200	500386900	53500	53500	53500	53400	33
241	20230914	150100	498622600	53500	53400	53500	53400	117
242	20230914	150000	492363200	53200	53200	53500	53100	25
243	20230914	145900	491029800	53400	53400	53400	53400	23
244	20230914	145800	489801600	53400	53400	53400	53400	71
245	20230914	145700	486010200	53400	53400	53400	53400	16
246	20230914	145600	485155800	53400	53400	53400	53400	32
247	20230914	145500	483447000	53400	53400	53400	53400	17
248	20230914	145400	482539200	53400	53400	53400	53400	33
249	20230914	145300	480777000	53400	53400	53400	53400	15
250	20230914	145200	479976000	53400	53300	53400	53300	46
251	20230914	145100	477521000	53300	53300	53300	53300	8
252	20230914	145000	477094600	53400	53400	53400	53400	32
253	20230914	144900	475385800	53400	53400	53400	53400	32
254	20230914	144800	473677000	53400	53400	53400	53400	16
255	20230914	144700	472822600	53200	53400	53400	53200	55
256	20230914	144600	469886700	53300	53400	53400	53300	31
257	20230914	144500	468232300	53400	53400	53400	53300	40
258	20230914	144400	466097100	53400	53500	53500	53400	95
259	20230914	144300	461022600	53500	53500	53500	53400	93
260	20230914	144200	456053100	53400	53500	53500	53400	29
261	20230914	144100	454502600	53500	53500	53500	53500	31
262	20230914	144000	452844100	53400	53400	53400	53400	80
263	20230914	143900	448572100	53400	53300	53400	53300	31
264	20230914	143800	446918100	53400	53300	53400	53300	37
265	20230914	143700	444945600	53300	53400	53400	53200	107
266	20230914	143600	439243900	53400	53400	53400	53400	16
267	20230914	143500	438389500	53400	53400	53400	53400	33
268	20230914	143400	436627300	53300	53400	53400	53300	18
269	20230914	143300	435666200	53400	53300	53400	53200	39
270	20230914	143200	433586000	53300	53300	53300	53300	27
271	20230914	143100	432146900	53400	53400	53400	53400	16
272	20230914	143000	431292500	53400	53300	53400	53300	34
273	20230914	142900	429478500	53300	53300	53300	53300	35
274	20230914	142800	427613000	53300	53300	53300	53300	35
275	20230914	142700	425747500	53300	53400	53400	53300	80
276	20230914	142600	421481800	53300	53400	53400	53300	81
277	20230914	142500	417161300	53400	53400	53400	53400	16
278	20230914	142400	416306900	53400	53400	53400	53300	195
279	20230914	142300	405895100	53400	53400	53400	53300	169
280	20230914	142200	396879500	53400	53200	53400	53200	55
281	20230914	142100	393951300	53200	53100	53200	53100	248
282	20230914	142000	380772400	53000	52900	53000	52900	386
283	20230914	141900	360314500	53000	52900	53000	52900	407
284	20230914	141800	338782500	52900	52900	52900	52800	35
285	20230914	141700	336931100	52900	52800	52900	52800	27
286	20230914	141600	335503800	52900	52800	52900	52800	32
287	20230914	141500	333811100	52900	52900	52900	52800	51
288	20230914	141400	331116600	52900	52800	52900	52600	121
289	20230914	141300	324725900	52900	52700	52900	52600	483
290	20230914	141200	299239700	52700	52700	52700	52700	17
291	20230914	141100	298343800	52700	52700	52700	52700	31
292	20230914	141000	296710100	52700	52600	52700	52600	24
293	20230914	140900	295446000	52700	52700	52700	52700	32
294	20230914	140800	293759600	52700	52600	52700	52600	36
295	20230914	140700	291864300	52600	52600	52600	52600	2
296	20230914	140600	291759100	52700	52600	52700	52600	15
297	20230914	140500	290970000	52600	52600	52600	52600	10
298	20230914	140400	290444000	52700	52700	52700	52700	0
299	20230914	140300	290444000	52700	52700	52700	52700	1
300	20230914	140200	290391300	52600	52600	52600	52600	5
301	20230914	140100	290128300	52700	52700	52700	52700	23
302	20230914	140000	288916200	52600	52600	52600	52600	12
303	20230914	135900	288285000	52700	52700	52700	52700	0
304	20230914	135800	288285000	52700	52500	52700	52500	273
305	20230914	135700	273925800	52600	52600	52600	52600	200
306	20230914	135600	263405800	52500	52500	52500	52500	10
307	20230914	135500	262880800	52600	52600	52600	52600	5
308	20230914	135400	262617800	52500	52500	52500	52500	0
309	20230914	135300	262617800	52500	52500	52500	52500	0
310	20230914	135200	262617800	52500	52500	52500	52500	0
311	20230914	135100	262617800	52500	52500	52500	52500	7
312	20230914	135000	262250300	52600	52600	52600	52600	44
313	20230914	134900	259935900	52500	52500	52500	52500	0
314	20230914	134800	259935900	52500	52500	52500	52500	27
315	20230914	134700	258518400	52600	52600	52600	52600	1
316	20230914	134600	258465800	52500	52500	52500	52500	72
317	20230914	134500	254685800	52500	52500	52500	52500	0
318	20230914	134400	254685800	52500	52500	52500	52500	0
319	20230914	134300	254685800	52500	52500	52500	52500	0
320	20230914	134200	254685800	52500	52500	52500	52500	240
321	20230914	134100	242085800	52500	52400	52500	52400	10
322	20230914	134000	241561500	52500	52500	52500	52500	63
323	20230914	133900	238254000	52400	52400	52400	52300	465
324	20230914	133800	213891000	52400	52400	52400	52400	0
325	20230914	133700	213891000	52400	52400	52400	52400	0
326	20230914	133600	213891000	52400	52400	52400	52400	0
327	20230914	133500	213891000	52400	52400	52400	52400	0
328	20230914	133400	213891000	52400	52400	52400	52400	0
329	20230914	133300	213891000	52400	52400	52400	52400	0
330	20230914	133200	213891000	52400	52300	52400	52300	4
331	20230914	133100	213681600	52400	52400	52400	52400	0
332	20230914	133000	213681600	52400	52300	52400	52300	2
333	20230914	132900	213576900	52300	52300	52300	52300	45
334	20230914	132800	211223400	52300	52300	52300	52300	5
335	20230914	132700	210961900	52300	52300	52300	52300	1
336	20230914	132600	210909600	52300	52300	52300	52300	3
337	20230914	132500	210752700	52300	52300	52300	52300	1
338	20230914	132400	210700400	52300	52300	52300	52300	0
339	20230914	132300	210700400	52300	52300	52300	52300	0
340	20230914	132200	210700400	52300	52300	52300	52300	19
341	20230914	132100	209706700	52300	52300	52300	52300	1
342	20230914	132000	209654400	52300	52300	52300	52300	3
343	20230914	131900	209497500	52300	52300	52300	52300	3
344	20230914	131800	209340600	52300	52300	52300	52300	0
345	20230914	131700	209340600	52300	52300	52300	52300	0
346	20230914	131600	209340600	52300	52300	52300	52300	0
347	20230914	131500	209340600	52300	52300	52300	52300	0
348	20230914	131400	209340600	52300	52300	52300	52300	0
349	20230914	131300	209340600	52300	52300	52300	52300	0
350	20230914	131200	209340600	52300	52300	52300	52300	6
351	20230914	131100	209026800	52300	52300	52300	52300	1
352	20230914	131000	208974500	52300	52300	52300	52300	14
353	20230914	130900	208242300	52300	52300	52300	52300	0
354	20230914	130800	208242300	52300	52300	52300	52300	20
355	20230914	130700	207196300	52300	52300	52300	52300	0
356	20230914	130600	207196300	52300	52300	52300	52300	0
357	20230914	130500	207196300	52300	52300	52300	52300	10
358	20230914	130400	206673300	52300	52300	52300	52300	2
359	20230914	130300	206568700	52300	52300	52300	52300	1
360	20230914	130200	206516400	52300	52300	52300	52300	72
361	20230914	130100	202750800	52200	52200	52200	52200	2
362	20230914	130000	202646400	52300	52300	52300	52300	0
363	20230914	125900	202646400	52300	52300	52300	52300	1
364	20230914	125800	202594100	52300	52300	52300	52300	1
365	20230914	125700	202541800	52300	52300	52300	52300	0
366	20230914	125600	202541800	52300	52300	52300	52300	1
367	20230914	125500	202489500	52300	52300	52300	52100	41
368	20230914	125400	200346000	52300	52300	52300	52300	0
369	20230914	125300	200346000	52300	52300	52300	52300	13
370	20230914	125200	199666100	52300	52300	52300	52300	0
371	20230914	125100	199666100	52300	52300	52300	52300	0
372	20230914	125000	199666100	52300	52300	52300	52300	1
373	20230914	124900	199613800	52300	52300	52300	52300	0
374	20230914	124800	199613800	52300	52300	52300	52300	22
375	20230914	124700	198463200	52300	52300	52300	52300	0
376	20230914	124600	198463200	52300	52000	52300	52000	589
377	20230914	124500	167718700	52000	52200	52200	52000	280
378	20230914	124400	153105500	52200	52200	52200	52200	0
379	20230914	124300	153105500	52200	52200	52200	52200	0
380	20230914	124200	153105500	52200	52200	52200	52200	0
381	20230914	124100	153105500	52200	52200	52200	52200	0
382	20230914	124000	153105500	52200	52200	52200	52200	0
383	20230914	123900	153105500	52200	52200	52200	52200	1
384	20230914	123800	153053300	52000	52000	52000	52000	0
385	20230914	123700	153053300	52000	52200	52200	52000	12
386	20230914	123600	152428300	52100	52100	52100	52100	0
387	20230914	123500	152428300	52100	52100	52100	52100	3
388	20230914	123400	152272000	52200	52200	52200	52200	0
389	20230914	123300	152272000	52200	52200	52200	52200	0
390	20230914	123200	152272000	52200	52200	52200	52200	1
391	20230914	123100	152219800	52200	52200	52200	52200	0
392	20230914	123000	152219800	52200	52000	52200	52000	4
393	20230914	122900	152011600	52000	52000	52000	52000	0
394	20230914	122800	152011600	52000	52000	52000	52000	0
395	20230914	122700	152011600	52000	52000	52000	52000	0
396	20230914	122600	152011600	52000	52000	52000	52000	8
397	20230914	122500	151595600	52000	52000	52000	52000	0
398	20230914	122400	151595600	52000	52000	52000	52000	10
399	20230914	122300	151075600	52000	52000	52000	52000	0
400	20230914	122200	151075600	52000	52000	52000	52000	0
401	20230914	122100	151075600	52000	52000	52000	52000	0
402	20230914	122000	151075600	52000	52000	52000	52000	0
403	20230914	121900	151075600	52000	52000	52000	52000	0
404	20230914	121800	151075600	52000	52000	52000	52000	14
405	20230914	121700	150347600	52000	52100	52100	52000	237
406	20230914	121600	138002600	52100	52100	52100	52100	0
407	20230914	121500	138002600	52100	52100	52100	52100	0
408	20230914	121400	138002600	52100	52100	52100	52100	3
409	20230914	121300	137846300	52100	52100	52100	52100	7
410	20230914	121200	137481600	52200	52200	52200	52200	0
411	20230914	121100	137481600	52200	52200	52200	52200	11
412	20230914	121000	136907400	52200	52100	52200	52100	40
413	20230914	120900	134820100	52200	52200	52200	52200	0
414	20230914	120800	134820100	52200	52200	52200	52200	0
415	20230914	120700	134820100	52200	52200	52200	52200	0
416	20230914	120600	134820100	52200	52200	52200	52200	0
417	20230914	120500	134820100	52200	52200	52200	52200	1
418	20230914	120400	134767900	52100	52100	52100	52100	0
419	20230914	120300	134767900	52100	52100	52100	52100	0
420	20230914	120200	134767900	52100	52100	52100	52100	7
421	20230914	120100	134403200	52200	52200	52200	52200	0
422	20230914	120000	134403200	52200	52200	52200	52200	0
423	20230914	115900	134403200	52200	52200	52200	52200	0
424	20230914	115800	134403200	52200	52200	52200	52200	0
425	20230914	115700	134403200	52200	52200	52200	52200	0
426	20230914	115600	134403200	52200	52200	52200	52200	0
427	20230914	115500	134403200	52200	52200	52200	52200	0
428	20230914	115400	134403200	52200	52200	52200	52200	1
429	20230914	115300	134351000	52100	52100	52100	52100	0
430	20230914	115200	134351000	52100	52200	52200	52100	17
431	20230914	115100	133464300	52200	52200	52200	52200	17
432	20230914	115000	132576900	52200	52200	52200	52200	1
433	20230914	114900	132524700	52100	52100	52100	52100	0
434	20230914	114800	132524700	52100	52100	52100	52100	0
435	20230914	114700	132524700	52100	52100	52100	52100	0
436	20230914	114600	132524700	52100	52100	52100	52100	7
437	20230914	114500	132160000	52100	52100	52100	52100	0
438	20230914	114400	132160000	52100	52100	52100	52100	0
439	20230914	114300	132160000	52100	52100	52100	52100	0
440	20230914	114200	132160000	52100	52100	52100	52100	0
441	20230914	114100	132160000	52100	52100	52100	52100	0
442	20230914	114000	132160000	52100	52100	52100	52100	0
443	20230914	113900	132160000	52100	52100	52100	52100	7
444	20230914	113800	131795300	52200	52200	52200	52200	45
445	20230914	113700	129446300	52200	52200	52200	52200	3
446	20230914	113600	129289700	52100	52100	52100	52100	0
447	20230914	113500	129289700	52100	52200	52200	52100	17
448	20230914	113400	128403000	52100	52100	52100	52100	0
449	20230914	113300	128403000	52100	52100	52100	52100	0
450	20230914	113200	128403000	52100	52100	52100	52100	0
451	20230914	113100	128403000	52100	52100	52100	52100	0
452	20230914	113000	128403000	52100	52100	52100	52100	0
453	20230914	112900	128403000	52100	52100	52100	52100	7
454	20230914	112800	128038300	52100	52100	52100	52100	0
455	20230914	112700	128038300	52100	52100	52100	52100	0
456	20230914	112600	128038300	52100	52100	52100	52100	0
457	20230914	112500	128038300	52100	52100	52100	52100	0
458	20230914	112400	128038300	52100	52100	52100	52100	7
459	20230914	112300	127673600	52200	52200	52200	52200	10
460	20230914	112200	127151600	52200	52200	52200	52200	1
461	20230914	112100	127099400	52200	52200	52200	52200	1
462	20230914	112000	127047200	52100	52100	52100	52100	0
463	20230914	111900	127047200	52100	52100	52100	52100	0
464	20230914	111800	127047200	52100	52100	52100	52100	0
465	20230914	111700	127047200	52100	52100	52100	52100	7
466	20230914	111600	126682500	52100	52100	52100	52100	0
467	20230914	111500	126682500	52100	52100	52100	52100	0
468	20230914	111400	126682500	52100	52100	52100	52100	0
469	20230914	111300	126682500	52100	52100	52100	52100	0
470	20230914	111200	126682500	52100	52100	52100	52100	0
471	20230914	111100	126682500	52100	52100	52100	52100	0
472	20230914	111000	126682500	52100	52100	52100	52100	7
473	20230914	110900	126317800	52100	52100	52100	52100	0
474	20230914	110800	126317800	52100	52100	52100	52100	0
475	20230914	110700	126317800	52100	52100	52100	52100	0
476	20230914	110600	126317800	52100	52100	52100	52100	0
477	20230914	110500	126317800	52100	52100	52100	52100	107
478	20230914	110400	120743100	52200	52200	52200	52200	0
479	20230914	110300	120743100	52200	52200	52200	52200	11
480	20230914	110200	120168900	52200	52200	52200	52200	1
481	20230914	110100	120116700	52100	52100	52100	52100	7
482	20230914	110000	119752000	52100	52100	52100	52100	2
483	20230914	105900	119647800	52200	52200	52200	52200	2
484	20230914	105800	119543400	52200	52200	52200	52200	1
485	20230914	105700	119491200	52200	52200	52200	52200	0
486	20230914	105600	119491200	52200	52200	52200	52200	1
487	20230914	105500	119439000	52100	52100	52100	52100	8
488	20230914	105400	119022200	52200	52200	52200	52200	10
489	20230914	105300	118500200	52200	52200	52200	52200	0
490	20230914	105200	118500200	52200	52200	52200	52200	1
491	20230914	105100	118448000	52200	52200	52200	52200	0
492	20230914	105000	118448000	52200	52200	52200	52200	1
493	20230914	104900	118395800	52100	52100	52100	52100	7
494	20230914	104800	118031100	52200	52200	52200	52200	0
495	20230914	104700	118031100	52200	52200	52200	52200	0
496	20230914	104600	118031100	52200	52200	52200	52200	1
497	20230914	104500	117978900	52200	52200	52200	52200	0
498	20230914	104400	117978900	52200	52100	52200	52100	8
499	20230914	104300	117562000	52100	52100	52100	52100	0
500	20230914	104200	117562000	52100	52100	52100	52100	0
501	20230914	104100	117562000	52100	52100	52100	52100	0
502	20230914	104000	117562000	52100	52100	52100	52100	0
503	20230914	103900	117562000	52100	52100	52100	52100	0
504	20230914	103800	117562000	52100	52100	52100	52100	7
505	20230914	103700	117197300	52200	52200	52200	52200	2
506	20230914	103600	117092900	52200	52200	52200	52200	1
507	20230914	103500	117040700	52200	52200	52200	52200	1
508	20230914	103400	116988500	52200	52200	52200	52200	0
509	20230914	103300	116988500	52200	52200	52200	52200	0
510	20230914	103200	116988500	52200	52200	52200	52200	4
511	20230914	103100	116779700	52200	52200	52200	52200	0
512	20230914	103000	116779700	52200	52200	52200	52200	0
513	20230914	102900	116779700	52200	52200	52200	52200	100
514	20230914	102800	111559700	52100	52100	52100	52100	0
515	20230914	102700	111559700	52100	52100	52100	52100	0
516	20230914	102600	111559700	52100	52100	52100	52100	0
517	20230914	102500	111559700	52100	52100	52100	52100	1
518	20230914	102400	111507600	52200	52200	52200	52200	0
519	20230914	102300	111507600	52200	52200	52200	52200	0
520	20230914	102200	111507600	52200	52200	52200	52200	0
521	20230914	102100	111507600	52200	52200	52200	52200	0
522	20230914	102000	111507600	52200	52200	52200	52200	0
523	20230914	101900	111507600	52200	52200	52200	52200	0
524	20230914	101800	111507600	52200	52200	52200	52200	0
525	20230914	101700	111507600	52200	52200	52200	52200	0
526	20230914	101600	111507600	52200	52200	52200	52200	1
527	20230914	101500	111455400	52200	52200	52200	52200	0
528	20230914	101400	111455400	52200	52200	52200	52200	0
529	20230914	101300	111455400	52200	52200	52200	52200	0
530	20230914	101200	111455400	52200	52200	52200	52200	29
531	20230914	101100	109941600	52200	52200	52200	52200	3
532	20230914	101000	109785000	52200	52200	52200	52200	50
533	20230914	100900	107175000	52100	52100	52100	52100	0
534	20230914	100800	107175000	52100	52100	52100	52100	0
535	20230914	100700	107175000	52100	52100	52100	52100	57
536	20230914	100600	104205300	52100	52100	52100	52100	1
537	20230914	100500	104153200	52000	52000	52000	52000	0
538	20230914	100400	104153200	52000	52000	52000	52000	143
539	20230914	100300	96717200	52100	52100	52100	52100	57
540	20230914	100200	93747500	52200	52200	52200	52200	100
541	20230914	100100	88527500	52200	52200	52200	52200	0
542	20230914	100000	88527500	52200	52200	52200	52200	1
543	20230914	095900	88475300	52100	52100	52100	52100	1
544	20230914	095800	88423200	52100	51900	52100	51900	303
545	20230914	095700	72638300	51900	51900	51900	51900	0
546	20230914	095600	72638300	51900	51900	51900	51900	0
547	20230914	095500	72638300	51900	52000	52000	51900	9
548	20230914	095400	72170700	52000	52000	52000	52000	181
549	20230914	095300	62758700	52000	52000	52000	52000	7
550	20230914	095200	62394700	52000	52000	52000	52000	1
551	20230914	095100	62342700	52100	52100	52100	52100	1
552	20230914	095000	62290600	52000	52000	52000	52000	0
553	20230914	094900	62290600	52000	52000	52000	52000	0
554	20230914	094800	62290600	52000	52100	52100	52000	8
555	20230914	094700	61874500	52100	52100	52100	52100	0
556	20230914	094600	61874500	52100	52100	52100	52100	1
557	20230914	094500	61822400	52000	52000	52000	52000	5
558	20230914	094400	61562400	52000	52000	52000	52000	7
559	20230914	094300	61198400	52000	52100	52100	52000	2
560	20230914	094200	61094300	52000	52000	52000	52000	0
561	20230914	094100	61094300	52000	52000	52000	52000	16
562	20230914	094000	60262300	52000	52000	52000	52000	7
563	20230914	093900	59898300	52100	52100	52100	52100	1
564	20230914	093800	59846200	52100	52100	52100	52100	0
565	20230914	093700	59846200	52100	52100	52100	52100	2
566	20230914	093600	59742000	52000	52000	52000	52000	7
567	20230914	093500	59378000	52100	52100	52100	52100	9
568	20230914	093400	58909100	52100	52100	52100	52100	1
569	20230914	093300	58857000	52000	52000	52000	52000	0
570	20230914	093200	58857000	52000	52100	52100	52000	8
571	20230914	093100	58440900	52100	52100	52100	52100	1
572	20230914	093000	58388800	52100	52100	52100	52100	104
573	20230914	092900	52970400	52100	52100	52100	52100	0
574	20230914	092800	52970400	52100	52100	52100	52100	7
575	20230914	092700	52605700	52100	52100	52100	52100	1
576	20230914	092600	52553600	52100	52100	52100	52100	1
577	20230914	092500	52501500	52100	52100	52100	52100	161
578	20230914	092400	44113400	52100	52100	52100	52100	1
579	20230914	092300	44061300	52100	52100	52100	52100	21
580	20230914	092200	42967200	52200	52100	52200	52100	60
581	20230914	092100	39840700	52100	51900	52100	51900	397
582	20230914	092000	19192100	52000	52000	52000	52000	8
583	20230914	091900	18776100	52000	52000	52000	52000	21
584	20230914	091800	17684100	52000	52000	52000	52000	5
585	20230914	091700	17424100	51900	52000	52000	51900	20
586	20230914	091600	16385600	51900	51900	51900	51900	3
587	20230914	091500	16229900	51900	51900	51900	51900	0
588	20230914	091400	16229900	51900	51900	51900	51900	7
589	20230914	091300	15866600	51900	51900	51900	51900	0
590	20230914	091200	15866600	51900	51900	51900	51900	0
591	20230914	091100	15866600	51900	52000	52000	51900	17
592	20230914	091000	14983300	52000	52000	52000	52000	1
593	20230914	090900	14931300	51800	51800	51800	51800	0
594	20230914	090800	14931300	51800	52000	52000	51800	8
595	20230914	090700	14516700	52000	51900	52000	51800	101
596	20230914	090600	9283000	51900	51900	51900	51900	7
597	20230914	090500	8919700	51900	51900	51900	51900	0
598	20230914	090400	8919700	51900	51900	51900	51900	0
599	20230914	090300	8919700	51900	51900	52000	51900	90
600	20230914	090200	4247600	51800	51800	51800	51800	0
601	20230914	090100	4247600	51800	51800	51800	51800	58
602	20230914	090000	1243200	51800	51800	51800	51800	24