KissMeData/025540/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190100	528764800	53400	53400	53400	53400	1285
3	20230915	190000	528764800	53400	53400	53400	53400	0
4	20230915	185900	528764800	53400	53400	53400	53400	0
5	20230915	185800	528764800	53400	53400	53400	53400	0
6	20230915	185700	528764800	53400	53400	53400	53400	0
7	20230915	185600	528764800	53400	53400	53400	53400	0
8	20230915	185500	528764800	53400	53400	53400	53400	0
9	20230915	185400	528764800	53400	53400	53400	53400	0
10	20230915	185300	528764800	53400	53400	53400	53400	0
11	20230915	185200	528764800	53400	53400	53400	53400	0
12	20230915	185100	528764800	53400	53400	53400	53400	0
13	20230915	185000	528764800	53400	53400	53400	53400	0
14	20230915	184900	528764800	53400	53400	53400	53400	0
15	20230915	184800	528764800	53400	53400	53400	53400	0
16	20230915	184700	528764800	53400	53400	53400	53400	0
17	20230915	184600	528764800	53400	53400	53400	53400	0
18	20230915	184500	528764800	53400	53400	53400	53400	0
19	20230915	184400	528764800	53400	53400	53400	53400	0
20	20230915	184300	528764800	53400	53400	53400	53400	0
21	20230915	184200	528764800	53400	53400	53400	53400	0
22	20230915	184100	528764800	53400	53400	53400	53400	0
23	20230915	184000	528764800	53400	53400	53400	53400	0
24	20230915	183900	528764800	53400	53400	53400	53400	0
25	20230915	183800	528764800	53400	53400	53400	53400	0
26	20230915	183700	528764800	53400	53400	53400	53400	0
27	20230915	183600	528764800	53400	53400	53400	53400	0
28	20230915	183500	528764800	53400	53400	53400	53400	0
29	20230915	183400	528764800	53400	53400	53400	53400	0
30	20230915	183300	528764800	53400	53400	53400	53400	0
31	20230915	183200	528764800	53400	53400	53400	53400	0
32	20230915	183100	528764800	53400	53400	53400	53400	1285
33	20230915	183000	528764800	53400	53400	53400	53400	0
34	20230915	182900	528764800	53400	53400	53400	53400	0
35	20230915	182800	528764800	53400	53400	53400	53400	0
36	20230915	182700	528764800	53400	53400	53400	53400	0
37	20230915	182600	528764800	53400	53400	53400	53400	0
38	20230915	182500	528764800	53400	53400	53400	53400	0
39	20230915	182400	528764800	53400	53400	53400	53400	0
40	20230915	182300	528764800	53400	53400	53400	53400	0
41	20230915	182200	528764800	53400	53400	53400	53400	0
42	20230915	182100	528764800	53400	53400	53400	53400	0
43	20230915	182000	528764800	53400	53400	53400	53400	0
44	20230915	181900	528764800	53400	53400	53400	53400	0
45	20230915	181800	528764800	53400	53400	53400	53400	0
46	20230915	181700	528764800	53400	53400	53400	53400	0
47	20230915	181600	528764800	53400	53400	53400	53400	0
48	20230915	181500	528764800	53400	53400	53400	53400	0
49	20230915	181400	528764800	53400	53400	53400	53400	0
50	20230915	181300	528764800	53400	53400	53400	53400	0
51	20230915	181200	528764800	53400	53400	53400	53400	0
52	20230915	181100	528764800	53400	53400	53400	53400	0
53	20230915	181000	528764800	53400	53400	53400	53400	0
54	20230915	180900	528764800	53400	53400	53400	53400	0
55	20230915	180800	528764800	53400	53400	53400	53400	0
56	20230915	180700	528764800	53400	53400	53400	53400	0
57	20230915	180600	528764800	53400	53400	53400	53400	0
58	20230915	180500	528764800	53400	53400	53400	53400	0
59	20230915	180400	528764800	53400	53400	53400	53400	0
60	20230915	180300	528764800	53400	53400	53400	53400	0
61	20230915	180200	528764800	53400	53400	53400	53400	0
62	20230915	180100	528764800	53400	53400	53400	53400	1285
63	20230915	180000	528764800	53400	53400	53400	53400	0
64	20230915	175900	528764800	53400	53400	53400	53400	0
65	20230915	175800	528764800	53400	53400	53400	53400	0
66	20230915	175700	528764800	53400	53400	53400	53400	0
67	20230915	175600	528764800	53400	53400	53400	53400	0
68	20230915	175500	528764800	53400	53400	53400	53400	0
69	20230915	175400	528764800	53400	53400	53400	53400	0
70	20230915	175300	528764800	53400	53400	53400	53400	0
71	20230915	175200	528764800	53400	53400	53400	53400	0
72	20230915	175100	528764800	53400	53400	53400	53400	0
73	20230915	175000	528764800	53400	53400	53400	53400	0
74	20230915	174900	528764800	53400	53400	53400	53400	0
75	20230915	174800	528764800	53400	53400	53400	53400	0
76	20230915	174700	528764800	53400	53400	53400	53400	0
77	20230915	174600	528764800	53400	53400	53400	53400	0
78	20230915	174500	528764800	53400	53400	53400	53400	0
79	20230915	174400	528764800	53400	53400	53400	53400	0
80	20230915	174300	528764800	53400	53400	53400	53400	0
81	20230915	174200	528764800	53400	53400	53400	53400	0
82	20230915	174100	528764800	53400	53400	53400	53400	0
83	20230915	174000	528764800	53400	53400	53400	53400	0
84	20230915	173900	528764800	53400	53400	53400	53400	0
85	20230915	173800	528764800	53400	53400	53400	53400	0
86	20230915	173700	528764800	53400	53400	53400	53400	0
87	20230915	173600	528764800	53400	53400	53400	53400	0
88	20230915	173500	528764800	53400	53400	53400	53400	0
89	20230915	173400	528764800	53400	53400	53400	53400	0
90	20230915	173300	528764800	53400	53400	53400	53400	0
91	20230915	173200	528764800	53400	53400	53400	53400	0
92	20230915	173100	528764800	53400	53400	53400	53400	1285
93	20230915	173000	528764800	53400	53400	53400	53400	0
94	20230915	172900	528764800	53400	53400	53400	53400	0
95	20230915	172800	528764800	53400	53400	53400	53400	0
96	20230915	172700	528764800	53400	53400	53400	53400	0
97	20230915	172600	528764800	53400	53400	53400	53400	0
98	20230915	172500	528764800	53400	53400	53400	53400	0
99	20230915	172400	528764800	53400	53400	53400	53400	0
100	20230915	172300	528764800	53400	53400	53400	53400	0
101	20230915	172200	528764800	53400	53400	53400	53400	0
102	20230915	172100	528764800	53400	53400	53400	53400	0
103	20230915	172000	528764800	53400	53400	53400	53400	0
104	20230915	171900	528764800	53400	53400	53400	53400	0
105	20230915	171800	528764800	53400	53400	53400	53400	0
106	20230915	171700	528764800	53400	53400	53400	53400	0
107	20230915	171600	528764800	53400	53400	53400	53400	0
108	20230915	171500	528764800	53400	53400	53400	53400	0
109	20230915	171400	528764800	53400	53400	53400	53400	0
110	20230915	171300	528764800	53400	53400	53400	53400	0
111	20230915	171200	528764800	53400	53400	53400	53400	0
112	20230915	171100	528764800	53400	53400	53400	53400	0
113	20230915	171000	528764800	53400	53400	53400	53400	0
114	20230915	170900	528764800	53400	53400	53400	53400	0
115	20230915	170800	528764800	53400	53400	53400	53400	0
116	20230915	170700	528764800	53400	53400	53400	53400	0
117	20230915	170600	528764800	53400	53400	53400	53400	0
118	20230915	170500	528764800	53400	53400	53400	53400	0
119	20230915	170400	528764800	53400	53400	53400	53400	0
120	20230915	170300	528764800	53400	53400	53400	53400	0
121	20230915	170200	528764800	53400	53400	53400	53400	0
122	20230915	170100	528764800	53400	53400	53400	53400	1285
123	20230915	170000	528764800	53400	53400	53400	53400	0
124	20230915	165900	528764800	53400	53400	53400	53400	0
125	20230915	165800	528764800	53400	53400	53400	53400	0
126	20230915	165700	528764800	53400	53400	53400	53400	0
127	20230915	165600	528764800	53400	53400	53400	53400	0
128	20230915	165500	528764800	53400	53400	53400	53400	0
129	20230915	165400	528764800	53400	53400	53400	53400	0
130	20230915	165300	528764800	53400	53400	53400	53400	0
131	20230915	165200	528764800	53400	53400	53400	53400	0
132	20230915	165100	528764800	53400	53400	53400	53400	0
133	20230915	165000	528764800	53400	53400	53400	53400	0
134	20230915	164900	528764800	53400	53400	53400	53400	0
135	20230915	164800	528764800	53400	53400	53400	53400	0
136	20230915	164700	528764800	53400	53400	53400	53400	0
137	20230915	164600	528764800	53400	53400	53400	53400	0
138	20230915	164500	528764800	53400	53400	53400	53400	0
139	20230915	164400	528764800	53400	53400	53400	53400	0
140	20230915	164300	528764800	53400	53400	53400	53400	0
141	20230915	164200	528764800	53400	53400	53400	53400	0
142	20230915	164100	528764800	53400	53400	53400	53400	0
143	20230915	164000	528764800	53400	53400	53400	53400	0
144	20230915	163900	528764800	53400	53400	53400	53400	0
145	20230915	163800	528764800	53400	53400	53400	53400	0
146	20230915	163700	528764800	53400	53400	53400	53400	0
147	20230915	163600	528764800	53400	53400	53400	53400	0
148	20230915	163500	528764800	53400	53400	53400	53400	0
149	20230915	163400	528764800	53400	53400	53400	53400	0
150	20230915	163300	528764800	53400	53400	53400	53400	0
151	20230915	163200	528764800	53400	53400	53400	53400	0
152	20230915	163100	528764800	53400	53400	53400	53400	1285
153	20230915	163000	528764800	53400	53400	53400	53400	0
154	20230915	162900	528764800	53400	53400	53400	53400	0
155	20230915	162800	528764800	53400	53400	53400	53400	0
156	20230915	162700	528764800	53400	53400	53400	53400	0
157	20230915	162600	528764800	53400	53400	53400	53400	0
158	20230915	162500	528764800	53400	53400	53400	53400	0
159	20230915	162400	528764800	53400	53400	53400	53400	0
160	20230915	162300	528764800	53400	53400	53400	53400	0
161	20230915	162200	528764800	53400	53400	53400	53400	0
162	20230915	162100	528764800	53400	53400	53400	53400	0
163	20230915	162000	528764800	53400	53400	53400	53400	0
164	20230915	161900	528764800	53400	53400	53400	53400	0
165	20230915	161800	528764800	53400	53400	53400	53400	0
166	20230915	161700	528764800	53400	53400	53400	53400	0
167	20230915	161600	528764800	53400	53400	53400	53400	0
168	20230915	161500	528764800	53400	53400	53400	53400	0
169	20230915	161400	528764800	53400	53400	53400	53400	0
170	20230915	161300	528764800	53400	53400	53400	53400	0
171	20230915	161200	528764800	53400	53400	53400	53400	0
172	20230915	161100	528764800	53400	53400	53400	53400	0
173	20230915	161000	528764800	53400	53400	53400	53400	0
174	20230915	160900	528764800	53400	53400	53400	53400	0
175	20230915	160800	528764800	53400	53400	53400	53400	0
176	20230915	160700	528764800	53400	53400	53400	53400	0
177	20230915	160600	528764800	53400	53400	53400	53400	0
178	20230915	160500	528764800	53400	53400	53400	53400	0
179	20230915	160400	528764800	53400	53400	53400	53400	0
180	20230915	160300	528764800	53400	53400	53400	53400	0
181	20230915	160200	528764800	53400	53400	53400	53400	0
182	20230915	160100	528764800	53400	53400	53400	53400	1285
183	20230915	160000	528764800	53400	53400	53400	53400	0
184	20230915	155900	528764800	53400	53400	53400	53400	0
185	20230915	155800	528764800	53400	53400	53400	53400	0
186	20230915	155700	528764800	53400	53400	53400	53400	0
187	20230915	155600	528764800	53400	53400	53400	53400	0
188	20230915	155500	528764800	53400	53400	53400	53400	0
189	20230915	155400	528764800	53400	53400	53400	53400	0
190	20230915	155300	528764800	53400	53400	53400	53400	0
191	20230915	155200	528764800	53400	53400	53400	53400	0
192	20230915	155100	528764800	53400	53400	53400	53400	0
193	20230915	155000	528764800	53400	53400	53400	53400	0
194	20230915	154900	528764800	53400	53400	53400	53400	0
195	20230915	154800	528764800	53400	53400	53400	53400	0
196	20230915	154700	528764800	53400	53400	53400	53400	0
197	20230915	154600	528764800	53400	53400	53400	53400	0
198	20230915	154500	528764800	53400	53400	53400	53400	0
199	20230915	154400	528764800	53400	53400	53400	53400	0
200	20230915	154300	528764800	53400	53400	53400	53400	0
201	20230915	154200	528764800	53400	53400	53400	53400	0
202	20230915	154100	528764800	53400	53400	53400	53400	0
203	20230915	154000	528764800	53400	53400	53400	53400	0
204	20230915	153900	528764800	53400	53400	53400	53400	0
205	20230915	153800	528764800	53400	53400	53400	53400	0
206	20230915	153700	528764800	53400	53400	53400	53400	0
207	20230915	153600	528764800	53400	53400	53400	53400	0
208	20230915	153500	528764800	53400	53400	53400	53400	0
209	20230915	153400	528764800	53400	53400	53400	53400	0
210	20230915	153300	528764800	53400	53400	53400	53400	0
211	20230915	153200	528764800	53400	53400	53400	53400	0
212	20230915	153100	528764800	53400	53400	53400	53400	1285
213	20230915	153000	528764800	53400	53400	53400	53400	1285
214	20230915	152900	460145800	52900	52900	52900	52900	0
215	20230915	152800	460145800	52900	52900	52900	52900	0
216	20230915	152700	460145800	52900	52900	52900	52900	0
217	20230915	152600	460145800	52900	52900	52900	52900	0
218	20230915	152500	460145800	52900	52900	52900	52900	0
219	20230915	152400	460145800	52900	52900	52900	52900	0
220	20230915	152300	460145800	52900	52900	52900	52900	0
221	20230915	152200	460145800	52900	52900	52900	52900	0
222	20230915	152100	460145800	52900	52900	52900	52900	0
223	20230915	152000	460145800	52900	52900	52900	52900	0
224	20230915	151900	460145800	52900	52900	52900	52900	0
225	20230915	151800	460145800	52900	52800	52900	52700	4
226	20230915	151700	459934700	52700	52800	52800	52700	40
227	20230915	151600	457825800	52800	52700	52800	52700	30
228	20230915	151500	456244700	52700	52800	52800	52700	8
229	20230915	151400	455822800	52800	52700	52800	52700	37
230	20230915	151300	453872500	52700	52800	52800	52700	3
231	20230915	151200	453714300	52700	52800	52800	52700	13
232	20230915	151100	453028100	52800	52800	52800	52700	15
233	20230915	151000	452236200	52700	52800	52800	52700	35
234	20230915	150900	450391500	52700	52700	52800	52700	6
235	20230915	150800	450075100	52800	52800	52800	52700	17
236	20230915	150700	449177600	52800	52800	52800	52700	40
237	20230915	150600	447065700	52800	52800	52900	52800	13
238	20230915	150500	446379100	52900	52800	52900	52700	39
239	20230915	150400	444319400	52800	52800	52900	52700	68
240	20230915	150300	440728800	52800	52700	52900	52700	32
241	20230915	150200	439042100	53100	52700	53100	52700	108
242	20230915	150100	433348100	52700	52600	52700	52600	32
243	20230915	150000	431664600	52600	52600	52600	52600	51
244	20230915	145900	428982000	52600	52700	52700	52600	44
245	20230915	145800	426663300	52800	52800	52800	52800	1
246	20230915	145700	426610500	52700	52700	52800	52700	46
247	20230915	145600	424186200	52800	52800	52800	52800	1
248	20230915	145500	424133400	52700	52700	52700	52700	30
249	20230915	145400	422552400	52800	52800	52800	52700	16
250	20230915	145300	421708600	52700	52800	52800	52700	31
251	20230915	145200	420074700	52800	52700	52800	52700	42
252	20230915	145100	417861200	52700	52700	52700	52700	0
253	20230915	145000	417861200	52700	52700	52700	52700	40
254	20230915	144900	415753200	52800	52700	52800	52700	2
255	20230915	144800	415647700	52800	52700	52800	52700	41
256	20230915	144700	413486800	52800	52800	52800	52700	3
257	20230915	144600	413328500	52700	52700	52700	52700	30
258	20230915	144500	411747500	52700	52700	52700	52700	9
259	20230915	144400	411273200	52800	52700	52800	52700	32
260	20230915	144300	409586700	52800	52800	52800	52700	12
261	20230915	144200	408954000	52700	52700	52700	52700	30
262	20230915	144100	407373000	52800	52700	52800	52700	41
263	20230915	144000	405212200	52800	52800	52800	52800	0
264	20230915	143900	405212200	52800	52800	52800	52600	34
265	20230915	143800	403420200	52700	52800	52800	52700	29
266	20230915	143700	401889900	52800	52800	52800	52700	53
267	20230915	143600	399095600	52800	52700	52800	52700	10
268	20230915	143500	398568500	52700	52700	52700	52700	29
269	20230915	143400	397040200	52700	52700	52700	52700	10
270	20230915	143300	396513200	52700	52800	52800	52700	31
271	20230915	143200	394879400	52700	52700	52700	52700	11
272	20230915	143100	394299700	52700	52700	52700	52700	30
273	20230915	143000	392718700	52800	52800	52800	52800	1
274	20230915	142900	392665900	52800	52800	52800	52700	61
275	20230915	142800	389449400	52800	52700	52800	52700	47
276	20230915	142700	386970700	52900	52900	52900	52700	48
277	20230915	142600	384439700	52900	52800	52900	52800	33
278	20230915	142500	382697100	52900	52900	52900	52900	11
279	20230915	142400	382115200	52800	52800	53100	52800	42
280	20230915	142300	379897000	52800	52700	52800	52700	11
281	20230915	142200	379317200	52800	52700	52800	52700	43
282	20230915	142100	377049900	52800	52800	52800	52800	13
283	20230915	142000	376363500	52700	52800	52800	52700	38
284	20230915	141900	374360000	52800	52900	52900	52800	12
285	20230915	141800	373725300	52800	52900	52900	52800	50
286	20230915	141700	371084300	52800	52700	52800	52700	58
287	20230915	141600	368024900	52800	52700	52800	52700	31
288	20230915	141500	366390100	52700	52900	52900	52700	90
289	20230915	141400	361642100	52800	52800	52800	52700	11
290	20230915	141300	361061400	52800	52800	52800	52800	38
291	20230915	141200	359055000	52900	52900	52900	52800	21
292	20230915	141100	357944700	52800	52900	52900	52800	43
293	20230915	141000	355673900	52900	52900	52900	52900	10
294	20230915	140900	355144900	52800	52900	52900	52800	50
295	20230915	140800	352503800	52900	52900	52900	52900	1
296	20230915	140700	352450900	52800	52800	52900	52800	193
297	20230915	140600	342259400	52900	52800	52900	52800	23
298	20230915	140500	341042800	52800	52800	52900	52800	41
299	20230915	140400	338877900	52800	52800	52900	52800	46
300	20230915	140300	336447600	52900	52900	52900	52900	12
301	20230915	140200	335812800	52800	52800	52800	52800	43
302	20230915	140100	333542400	52900	52900	52900	52900	12
303	20230915	140000	332907600	52800	53000	53000	52800	37
304	20230915	135900	330950100	52900	52900	53000	52900	15
305	20230915	135800	330156500	52900	52800	52900	52800	39
306	20230915	135700	328096300	52800	52900	52900	52800	23
307	20230915	135600	326879700	52800	52800	52800	52800	30
308	20230915	135500	325295700	52900	52900	52900	52900	19
309	20230915	135400	324290600	52900	52900	52900	52800	44
310	20230915	135300	321966000	52800	52800	52900	52800	42
311	20230915	135200	319748300	52900	52900	52900	52800	15
312	20230915	135100	318954900	52800	52900	52900	52800	35
313	20230915	135000	317104300	53100	53100	53100	53100	1
314	20230915	134900	317051200	52900	52900	53000	52900	249
315	20230915	134800	303864100	53000	52900	53000	52900	12
316	20230915	134700	303228200	52900	53000	53000	52900	40
317	20230915	134600	301111200	53000	52900	53000	52900	39
318	20230915	134500	299047000	53000	53000	53000	53000	11
319	20230915	134400	298464000	52900	52900	52900	52900	31
320	20230915	134300	296824100	53000	53000	53000	53000	13
321	20230915	134200	296135100	53000	52900	53000	52900	31
322	20230915	134100	294494100	53000	53100	53100	53000	22
323	20230915	134000	293328000	53100	53000	53100	53000	21
324	20230915	133900	292213800	53000	53100	53100	53000	31
325	20230915	133800	290569800	53100	53100	53100	53100	0
326	20230915	133700	290569800	53100	53000	53100	53000	41
327	20230915	133600	288395700	53100	53100	53100	53100	22
328	20230915	133500	287227500	53000	53000	53000	53000	30
329	20230915	133400	285637500	53100	53100	53100	53100	19
330	20230915	133300	284628600	53100	53100	53100	53000	22
331	20230915	133200	283461300	53200	53200	53200	53100	13
332	20230915	133100	282769800	53200	53100	53200	53000	44
333	20230915	133000	280433700	53200	53100	53200	53100	11
334	20230915	132900	279848600	53200	53200	53200	53200	11
335	20230915	132800	279263400	53100	53100	53100	53100	9
336	20230915	132700	278785500	53200	53100	53200	53100	11
337	20230915	132600	278200400	53100	53200	53200	53100	22
338	20230915	132500	277031100	53100	53100	53100	53100	1
339	20230915	132400	276978000	53200	53100	53200	53100	20
340	20230915	132300	275914900	53200	53200	53200	53200	10
341	20230915	132200	275382900	53200	53100	53200	53100	2
342	20230915	132100	275276600	53100	53200	53200	53100	20
343	20230915	132000	274213500	53200	53000	53200	53000	5
344	20230915	131900	273947700	53100	53100	53100	53100	9
345	20230915	131800	273469800	53200	53200	53200	53200	10
346	20230915	131700	272937800	53100	53100	53100	53100	44
347	20230915	131600	270601400	53200	53100	53200	53100	101
348	20230915	131500	265228300	53100	53000	53100	53000	12
349	20230915	131400	264591200	53100	53100	53100	53100	10
350	20230915	131300	264060200	53000	53000	53000	53000	9
351	20230915	131200	263583200	53000	53000	53100	53000	21
352	20230915	131100	262469100	53100	53100	53100	53100	10
353	20230915	131000	261938100	53000	53000	53000	53000	13
354	20230915	130900	261249100	53000	53100	53100	53000	12
355	20230915	130800	260612000	53000	53100	53100	53000	21
356	20230915	130700	259497900	53000	53000	53000	53000	1
357	20230915	130600	259444900	53100	53000	53100	53000	19
358	20230915	130500	258436900	53100	53000	53100	53000	12
359	20230915	130400	257799800	53100	53100	53100	53100	1
360	20230915	130300	257746700	53100	53200	53200	53100	38
361	20230915	130200	255725900	53200	53200	53200	53100	12
362	20230915	130100	255087600	53100	53200	53200	53100	10
363	20230915	130000	254556500	53200	53200	53200	53000	3
364	20230915	125900	254397100	53100	53100	53100	53100	10
365	20230915	125800	253866100	53100	53100	53100	53100	0
366	20230915	125700	253866100	53100	53100	53100	53000	38
367	20230915	125600	251848400	53100	53100	53100	53100	0
368	20230915	125500	251848400	53100	53200	53200	53100	10
369	20230915	125400	251317300	53100	53100	53100	53100	46
370	20230915	125300	248874700	53100	53100	53100	53100	12
371	20230915	125200	248237500	53000	53000	53000	53000	10
372	20230915	125100	247707500	53100	53100	53100	53100	11
373	20230915	125000	247123400	53000	53000	53000	53000	11
374	20230915	124900	246540400	53000	53000	53000	53000	0
375	20230915	124800	246540400	53000	53000	53000	53000	15
376	20230915	124700	245745400	53000	53000	53000	53000	6
377	20230915	124600	245427400	53000	53000	53000	53000	0
378	20230915	124500	245427400	53000	53000	53000	53000	14
379	20230915	124400	244685400	53100	53100	53100	53100	11
380	20230915	124300	244101300	53000	53000	53000	53000	9
381	20230915	124200	243624300	53000	53000	53000	53000	1
382	20230915	124100	243571300	53000	52900	53000	52900	29
383	20230915	124000	242035200	52900	53000	53000	52900	19
384	20230915	123900	241028300	52900	52900	52900	52900	0
385	20230915	123800	241028300	52900	53000	53000	52900	21
386	20230915	123700	239916300	52900	53000	53000	52900	12
387	20230915	123600	239280400	52900	53000	53000	52900	254
388	20230915	123500	225843600	53000	52900	53000	52900	11
389	20230915	123400	225260700	53000	53100	53100	53000	14
390	20230915	123300	224517600	53000	53100	53100	53000	15
391	20230915	123200	223721600	53100	53100	53100	53100	11
392	20230915	123100	223137500	52900	52900	52900	52900	0
393	20230915	123000	223137500	52900	53100	53100	52900	301
394	20230915	122900	207177600	53100	53200	53200	53100	21
395	20230915	122800	206061400	53200	53200	53200	53200	11
396	20230915	122700	205476200	53100	53200	53200	53100	2
397	20230915	122600	205369900	53200	53200	53200	53200	10
398	20230915	122500	204837900	53100	53200	53200	53100	21
399	20230915	122400	203720800	53200	53200	53200	53200	1
400	20230915	122300	203667600	53200	53200	53200	53200	10
401	20230915	122200	203135600	53200	53200	53200	53200	1
402	20230915	122100	203082400	53200	53200	53200	53200	1
403	20230915	122000	203029200	53200	53200	53200	53200	20
404	20230915	121900	201965200	53200	53200	53200	53200	14
405	20230915	121800	201220400	53200	53200	53200	53200	3
406	20230915	121700	201060800	53200	53300	53300	53200	22
407	20230915	121600	199889300	53200	53200	53200	53200	9
408	20230915	121500	199410500	53100	53200	53200	53100	11
409	20230915	121400	198825400	53200	53200	53200	53200	16
410	20230915	121300	197974200	53300	53200	53300	53200	36
411	20230915	121200	196058700	53100	53100	53100	53100	1
412	20230915	121100	196005600	53100	53200	53200	53100	23
413	20230915	121000	194783000	53200	53200	53200	53100	12
414	20230915	120900	194144700	53200	53200	53200	53200	2
415	20230915	120800	194038300	53200	53200	53200	53200	12
416	20230915	120700	193399900	53100	53100	53200	53100	20
417	20230915	120600	192336900	53200	53200	53200	53200	0
418	20230915	120500	192336900	53200	53100	53200	53100	25
419	20230915	120400	191008200	53200	53200	53200	53200	35
420	20230915	120300	189146200	53100	53100	53100	53100	1
421	20230915	120200	189093100	53100	53200	53200	53100	21
422	20230915	120100	187976900	53200	53200	53200	53200	14
423	20230915	120000	187232100	53100	53200	53200	53100	18
424	20230915	115900	186275600	53300	53200	53300	53200	13
425	20230915	115800	185582800	53200	53200	53200	53100	33
426	20230915	115700	183828100	53100	53100	53100	53100	1
427	20230915	115600	183775000	53200	53200	53200	53200	12
428	20230915	115500	183136600	53100	53100	53200	53100	21
429	20230915	115400	182020500	53200	53200	53200	53200	0
430	20230915	115300	182020500	53200	53100	53200	53100	20
431	20230915	115200	180957400	53100	53200	53200	53100	13
432	20230915	115100	180265900	53200	53100	53200	53100	11
433	20230915	115000	179681700	53200	53100	53200	53100	11
434	20230915	114900	179096600	53200	53100	53200	53100	20
435	20230915	114800	178033500	53100	53100	53100	53100	0
436	20230915	114700	178033500	53100	53100	53100	53100	144
437	20230915	114600	170387100	53100	53200	53200	53100	21
438	20230915	114500	169270800	53100	53200	53200	53100	12
439	20230915	114400	168632500	53100	53100	53100	53100	11
440	20230915	114300	168048400	53200	53200	53200	53200	10
441	20230915	114200	167516400	53100	53200	53200	53100	24
442	20230915	114100	166240700	53000	53000	53000	53000	0
443	20230915	114000	166240700	53000	53100	53100	53000	10
444	20230915	113900	165709800	53200	53200	53200	53200	10
445	20230915	113800	165177800	53200	53200	53200	53200	1
446	20230915	113700	165124600	53100	53200	53200	53100	21
447	20230915	113600	164008400	53200	53200	53200	53200	11
448	20230915	113500	163423200	53100	53100	53100	53100	10
449	20230915	113400	162892200	53100	53100	53100	53100	0
450	20230915	113300	162892200	53100	53200	53200	53100	22
451	20230915	113200	161722900	53100	53100	53100	53100	1
452	20230915	113100	161669800	53100	53100	53100	53100	9
453	20230915	113000	161191900	53000	53100	53100	53000	12
454	20230915	112900	160554800	53100	53100	53100	53100	23
455	20230915	112800	159333500	53100	53100	53200	53100	15
456	20230915	112700	158535900	53200	53200	53200	53200	10
457	20230915	112600	158003900	53200	53100	53200	53100	10
458	20230915	112500	157472800	53100	53100	53100	53100	1
459	20230915	112400	157419700	53100	53100	53100	53100	10
460	20230915	112300	156888700	53000	53100	53100	53000	26
461	20230915	112200	155510000	53200	53100	53200	53100	20
462	20230915	112100	154447000	53200	53200	53200	53200	11
463	20230915	112000	153861800	53100	53200	53200	53100	6
464	20230915	111900	153542700	53200	53100	53200	53100	19
465	20230915	111800	152532800	53200	53100	53200	53100	12
466	20230915	111700	151894500	53100	53100	53100	53100	9
467	20230915	111600	151416600	53200	53100	53200	53100	19
468	20230915	111500	150407600	53100	53100	53200	53100	22
469	20230915	111400	149238400	53200	53200	53200	53200	0
470	20230915	111300	149238400	53200	53100	53200	53100	15
471	20230915	111200	148440500	53100	53200	53200	53100	21
472	20230915	111100	147324200	53200	53200	53200	53200	0
473	20230915	111000	147324200	53200	53200	53200	53100	22
474	20230915	110900	146154800	53200	53200	53200	53200	11
475	20230915	110800	145569600	53100	53100	53100	53100	10
476	20230915	110700	145038600	53200	53200	53200	53200	12
477	20230915	110600	144400200	53200	53100	53200	53100	17
478	20230915	110500	143497200	53100	53200	53200	53100	8
479	20230915	110400	143071700	53200	53100	53200	53100	15
480	20230915	110300	142274100	53100	53100	53200	53100	21
481	20230915	110200	141158000	53100	53100	53100	53100	0
482	20230915	110100	141158000	53100	53100	53100	53100	11
483	20230915	110000	140573900	53100	53200	53200	53100	20
484	20230915	105900	139510800	53100	53100	53100	53100	9
485	20230915	105800	139032900	53000	53000	53000	53000	1
486	20230915	105700	138979900	53100	53100	53200	53100	120
487	20230915	105600	132606800	53200	53200	53200	53200	1
488	20230915	105500	132553600	53200	53100	53200	53100	12
489	20230915	105400	131915300	53100	53200	53200	53100	20
490	20230915	105300	130852300	53100	53100	53100	53100	1
491	20230915	105200	130799200	53200	53100	53200	53100	20
492	20230915	105100	129736100	53200	53200	53200	53200	10
493	20230915	105000	129204100	53100	53200	53200	53100	21
494	20230915	104900	128087900	53200	53200	53200	53200	0
495	20230915	104800	128087900	53200	53100	53200	53100	37
496	20230915	104700	126120500	53200	53200	53200	53200	11
497	20230915	104600	125535300	53100	53100	53100	53100	0
498	20230915	104500	125535300	53100	53200	53200	53100	22
499	20230915	104400	124366000	53200	53200	53200	53200	12
500	20230915	104300	123727600	53200	53200	53200	53100	81
501	20230915	104200	119418500	53300	53300	53300	53300	13
502	20230915	104100	118725600	53300	53300	53300	53200	34
503	20230915	104000	116915600	53200	53200	53200	53200	2
504	20230915	103900	116809200	53300	53300	53300	53300	10
505	20230915	103800	116276200	53200	53300	53300	53200	22
506	20230915	103700	115104600	53200	53200	53200	53200	9
507	20230915	103600	114625800	53200	53200	53300	53200	37
508	20230915	103500	112656300	53200	53300	53300	53200	91
509	20230915	103400	107806100	53400	53400	53400	53400	0
510	20230915	103300	107806100	53400	53300	53400	53200	298
511	20230915	103200	91951000	53300	53300	53300	53300	9
512	20230915	103100	91471300	53300	53300	53300	53300	8
513	20230915	103000	91044900	53300	53300	53400	53300	13
514	20230915	102900	90351900	53300	53400	53400	53300	28
515	20230915	102800	88858400	53300	53300	53300	53300	1
516	20230915	102700	88805100	53400	53300	53400	53300	20
517	20230915	102600	87738100	53400	53400	53400	53400	11
518	20230915	102500	87150700	53300	53300	53300	53300	10
519	20230915	102400	86617700	53400	53400	53400	53400	22
520	20230915	102300	85442900	53400	53300	53400	53300	39
521	20230915	102200	83361300	53400	53400	53400	53400	3
522	20230915	102100	83201100	53400	53400	53400	53400	11
523	20230915	102000	82613700	53400	53300	53400	53300	27
524	20230915	101900	81173000	53300	53300	53300	53300	41
525	20230915	101800	78987700	53400	53400	53400	53400	29
526	20230915	101700	77439100	53500	53500	53500	53500	11
527	20230915	101600	76850600	53500	53400	53500	53400	19
528	20230915	101500	75835000	53300	53400	53500	53300	27
529	20230915	101400	74393200	53400	53300	53400	53300	20
530	20230915	101300	73326100	53300	53300	53300	53300	1
531	20230915	101200	73272800	53400	53400	53400	53400	11
532	20230915	101100	72685400	53300	53400	53400	53300	19
533	20230915	101000	71671700	53300	53300	53300	53300	1
534	20230915	100900	71618400	53400	53300	53400	53300	20
535	20230915	100800	70551300	53400	53300	53400	53300	12
536	20230915	100700	69910600	53300	53400	53400	53300	11
537	20230915	100600	69324200	53400	53400	53400	53400	21
538	20230915	100500	68202800	53400	53400	53400	53400	3
539	20230915	100400	68042600	53400	53400	53400	53400	0
540	20230915	100300	68042600	53400	53300	53400	53300	11
541	20230915	100200	67455300	53400	53400	53400	53400	0
542	20230915	100100	67455300	53400	53300	53400	53300	3
543	20230915	100000	67295200	53300	53300	53300	53300	1
544	20230915	095900	67241900	53300	53300	53300	53300	18
545	20230915	095800	66282500	53300	53300	53300	53300	1
546	20230915	095700	66229200	53500	53500	53500	53500	0
547	20230915	095600	66229200	53500	53500	53500	53500	10
548	20230915	095500	65694200	53300	53300	53300	53300	2
549	20230915	095400	65587600	53300	53500	53500	53300	6
550	20230915	095300	65267600	53300	53500	53500	53300	14
551	20230915	095200	64518800	53600	53500	53600	53500	105
552	20230915	095100	58895100	53600	53600	53600	53600	2
553	20230915	095000	58787900	53300	53300	53300	53300	24
554	20230915	094900	57508700	53300	53300	53300	53300	0
555	20230915	094800	57508700	53300	53500	53600	53300	114
556	20230915	094700	51429800	53600	53600	53600	53600	0
557	20230915	094600	51429800	53600	53600	53600	53600	7
558	20230915	094500	51054600	53300	53600	53600	53300	5
559	20230915	094400	50786900	53600	53500	53600	53500	101
560	20230915	094300	45381600	53600	53600	53600	53600	0
561	20230915	094200	45381600	53600	53600	53600	53600	3
562	20230915	094100	45220800	53600	53600	53600	53600	1
563	20230915	094000	45167200	53600	53600	53600	53600	1
564	20230915	093900	45113600	53600	53600	53600	53600	1
565	20230915	093800	45060000	53600	53600	53600	53600	2
566	20230915	093700	44952800	53600	53600	53600	53600	92
567	20230915	093600	40021600	53600	53400	53600	53400	11
568	20230915	093500	39434000	53400	53400	53400	53400	0
569	20230915	093400	39434000	53400	53400	53400	53400	0
570	20230915	093300	39434000	53400	53400	53400	53400	49
571	20230915	093200	36817400	53400	53400	53400	53400	58
572	20230915	093100	33720200	53600	53500	53600	53500	37
573	20230915	093000	31740500	53500	53500	53500	53500	0
574	20230915	092900	31740500	53500	53500	53600	53500	101
575	20230915	092800	26335100	53500	53500	53500	53500	0
576	20230915	092700	26335100	53500	53500	53500	53500	2
577	20230915	092600	26228100	53500	53500	53500	53500	1
578	20230915	092500	26174600	53500	53500	53500	53500	0
579	20230915	092400	26174600	53500	53500	53500	53500	0
580	20230915	092300	26174600	53500	53500	53500	53300	16
581	20230915	092200	25319600	53300	53500	53500	53300	122
582	20230915	092100	18814800	53500	53500	53500	53500	51
583	20230915	092000	16086300	53500	53500	53500	53500	4
584	20230915	091900	15872300	53500	53500	53500	53500	1
585	20230915	091800	15818800	53500	53500	53500	53500	3
586	20230915	091700	15658300	53500	53500	53500	53500	1
587	20230915	091600	15604800	53300	53300	53300	53300	20
588	20230915	091500	14538800	53400	53400	53400	53400	0
589	20230915	091400	14538800	53400	53400	53400	53400	27
590	20230915	091300	13097000	53400	53400	53400	53400	24
591	20230915	091200	11815400	53500	53400	53500	53400	33
592	20230915	091100	10051100	53400	53400	53400	53400	0
593	20230915	091000	10051100	53400	53400	53400	53400	2
594	20230915	090900	9944300	53400	53400	53400	53400	1
595	20230915	090800	9890900	53400	53400	53400	53400	0
596	20230915	090700	9890900	53400	53300	53400	53200	35
597	20230915	090600	8025600	53300	53300	53300	53300	9
598	20230915	090500	7545900	53000	53100	53100	52900	36
599	20230915	090400	5637200	53000	53000	53000	53000	0
600	20230915	090300	5637200	53000	53000	53000	53000	0
601	20230915	090200	5637200	53000	53000	53000	53000	5
602	20230915	090100	5372200	52900	52900	52900	52900	1
603	20230915	090000	5319300	52900	53600	53600	52900	100