KissMeData/007540/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184500	1027473600	52900	52900	52900	52900	851
3	20230914	184400	1027473600	52900	52900	52900	52900	0
4	20230914	184300	1027473600	52900	52900	52900	52900	0
5	20230914	184200	1027473600	52900	52900	52900	52900	0
6	20230914	184100	1027473600	52900	52900	52900	52900	0
7	20230914	184000	1027473600	52900	52900	52900	52900	0
8	20230914	183900	1027473600	52900	52900	52900	52900	0
9	20230914	183800	1027473600	52900	52900	52900	52900	0
10	20230914	183700	1027473600	52900	52900	52900	52900	0
11	20230914	183600	1027473600	52900	52900	52900	52900	0
12	20230914	183500	1027473600	52900	52900	52900	52900	0
13	20230914	183400	1027473600	52900	52900	52900	52900	0
14	20230914	183300	1027473600	52900	52900	52900	52900	0
15	20230914	183200	1027473600	52900	52900	52900	52900	0
16	20230914	183100	1027473600	52900	52900	52900	52900	0
17	20230914	183000	1027473600	52900	52900	52900	52900	0
18	20230914	182900	1027473600	52900	52900	52900	52900	0
19	20230914	182800	1027473600	52900	52900	52900	52900	0
20	20230914	182700	1027473600	52900	52900	52900	52900	0
21	20230914	182600	1027473600	52900	52900	52900	52900	0
22	20230914	182500	1027473600	52900	52900	52900	52900	0
23	20230914	182400	1027473600	52900	52900	52900	52900	0
24	20230914	182300	1027473600	52900	52900	52900	52900	0
25	20230914	182200	1027473600	52900	52900	52900	52900	0
26	20230914	182100	1027473600	52900	52900	52900	52900	0
27	20230914	182000	1027473600	52900	52900	52900	52900	0
28	20230914	181900	1027473600	52900	52900	52900	52900	0
29	20230914	181800	1027473600	52900	52900	52900	52900	0
30	20230914	181700	1027473600	52900	52900	52900	52900	0
31	20230914	181600	1027473600	52900	52900	52900	52900	0
32	20230914	181500	1027473600	52900	52900	52900	52900	851
33	20230914	181400	1027473600	52900	52900	52900	52900	0
34	20230914	181300	1027473600	52900	52900	52900	52900	0
35	20230914	181200	1027473600	52900	52900	52900	52900	0
36	20230914	181100	1027473600	52900	52900	52900	52900	0
37	20230914	181000	1027473600	52900	52900	52900	52900	0
38	20230914	180900	1027473600	52900	52900	52900	52900	0
39	20230914	180800	1027473600	52900	52900	52900	52900	0
40	20230914	180700	1027473600	52900	52900	52900	52900	0
41	20230914	180600	1027473600	52900	52900	52900	52900	0
42	20230914	180500	1027473600	52900	52900	52900	52900	0
43	20230914	180400	1027473600	52900	52900	52900	52900	0
44	20230914	180300	1027473600	52900	52900	52900	52900	0
45	20230914	180200	1027473600	52900	52900	52900	52900	0
46	20230914	180100	1027473600	52900	52900	52900	52900	0
47	20230914	180000	1027473600	52900	52900	52900	52900	0
48	20230914	175900	1027473600	52900	52900	52900	52900	0
49	20230914	175800	1027473600	52900	52900	52900	52900	0
50	20230914	175700	1027473600	52900	52900	52900	52900	0
51	20230914	175600	1027473600	52900	52900	52900	52900	0
52	20230914	175500	1027473600	52900	52900	52900	52900	0
53	20230914	175400	1027473600	52900	52900	52900	52900	0
54	20230914	175300	1027473600	52900	52900	52900	52900	0
55	20230914	175200	1027473600	52900	52900	52900	52900	0
56	20230914	175100	1027473600	52900	52900	52900	52900	0
57	20230914	175000	1027473600	52900	52900	52900	52900	0
58	20230914	174900	1027473600	52900	52900	52900	52900	0
59	20230914	174800	1027473600	52900	52900	52900	52900	0
60	20230914	174700	1027473600	52900	52900	52900	52900	0
61	20230914	174600	1027473600	52900	52900	52900	52900	0
62	20230914	174500	1027473600	52900	52900	52900	52900	851
63	20230914	174400	1027473600	52900	52900	52900	52900	0
64	20230914	174300	1027473600	52900	52900	52900	52900	0
65	20230914	174200	1027473600	52900	52900	52900	52900	0
66	20230914	174100	1027473600	52900	52900	52900	52900	0
67	20230914	174000	1027473600	52900	52900	52900	52900	0
68	20230914	173900	1027473600	52900	52900	52900	52900	0
69	20230914	173800	1027473600	52900	52900	52900	52900	0
70	20230914	173700	1027473600	52900	52900	52900	52900	0
71	20230914	173600	1027473600	52900	52900	52900	52900	0
72	20230914	173500	1027473600	52900	52900	52900	52900	0
73	20230914	173400	1027473600	52900	52900	52900	52900	0
74	20230914	173300	1027473600	52900	52900	52900	52900	0
75	20230914	173200	1027473600	52900	52900	52900	52900	0
76	20230914	173100	1027473600	52900	52900	52900	52900	0
77	20230914	173000	1027473600	52900	52900	52900	52900	0
78	20230914	172900	1027473600	52900	52900	52900	52900	0
79	20230914	172800	1027473600	52900	52900	52900	52900	0
80	20230914	172700	1027473600	52900	52900	52900	52900	0
81	20230914	172600	1027473600	52900	52900	52900	52900	0
82	20230914	172500	1027473600	52900	52900	52900	52900	0
83	20230914	172400	1027473600	52900	52900	52900	52900	0
84	20230914	172300	1027473600	52900	52900	52900	52900	0
85	20230914	172200	1027473600	52900	52900	52900	52900	0
86	20230914	172100	1027473600	52900	52900	52900	52900	0
87	20230914	172000	1027473600	52900	52900	52900	52900	0
88	20230914	171900	1027473600	52900	52900	52900	52900	0
89	20230914	171800	1027473600	52900	52900	52900	52900	0
90	20230914	171700	1027473600	52900	52900	52900	52900	0
91	20230914	171600	1027473600	52900	52900	52900	52900	0
92	20230914	171500	1027473600	52900	52900	52900	52900	851
93	20230914	171400	1027473600	52900	52900	52900	52900	0
94	20230914	171300	1027473600	52900	52900	52900	52900	0
95	20230914	171200	1027473600	52900	52900	52900	52900	0
96	20230914	171100	1027473600	52900	52900	52900	52900	0
97	20230914	171000	1027473600	52900	52900	52900	52900	0
98	20230914	170900	1027473600	52900	52900	52900	52900	0
99	20230914	170800	1027473600	52900	52900	52900	52900	0
100	20230914	170700	1027473600	52900	52900	52900	52900	0
101	20230914	170600	1027473600	52900	52900	52900	52900	0
102	20230914	170500	1027473600	52900	52900	52900	52900	0
103	20230914	170400	1027473600	52900	52900	52900	52900	0
104	20230914	170300	1027473600	52900	52900	52900	52900	0
105	20230914	170200	1027473600	52900	52900	52900	52900	0
106	20230914	170100	1027473600	52900	52900	52900	52900	0
107	20230914	170000	1027473600	52900	52900	52900	52900	0
108	20230914	165900	1027473600	52900	52900	52900	52900	0
109	20230914	165800	1027473600	52900	52900	52900	52900	0
110	20230914	165700	1027473600	52900	52900	52900	52900	0
111	20230914	165600	1027473600	52900	52900	52900	52900	0
112	20230914	165500	1027473600	52900	52900	52900	52900	0
113	20230914	165400	1027473600	52900	52900	52900	52900	0
114	20230914	165300	1027473600	52900	52900	52900	52900	0
115	20230914	165200	1027473600	52900	52900	52900	52900	0
116	20230914	165100	1027473600	52900	52900	52900	52900	0
117	20230914	165000	1027473600	52900	52900	52900	52900	0
118	20230914	164900	1027473600	52900	52900	52900	52900	0
119	20230914	164800	1027473600	52900	52900	52900	52900	0
120	20230914	164700	1027473600	52900	52900	52900	52900	0
121	20230914	164600	1027473600	52900	52900	52900	52900	0
122	20230914	164500	1027473600	52900	52900	52900	52900	851
123	20230914	164400	1027473600	52900	52900	52900	52900	0
124	20230914	164300	1027473600	52900	52900	52900	52900	0
125	20230914	164200	1027473600	52900	52900	52900	52900	0
126	20230914	164100	1027473600	52900	52900	52900	52900	0
127	20230914	164000	1027473600	52900	52900	52900	52900	0
128	20230914	163900	1027473600	52900	52900	52900	52900	0
129	20230914	163800	1027473600	52900	52900	52900	52900	0
130	20230914	163700	1027473600	52900	52900	52900	52900	0
131	20230914	163600	1027473600	52900	52900	52900	52900	0
132	20230914	163500	1027473600	52900	52900	52900	52900	0
133	20230914	163400	1027473600	52900	52900	52900	52900	0
134	20230914	163300	1027473600	52900	52900	52900	52900	0
135	20230914	163200	1027473600	52900	52900	52900	52900	0
136	20230914	163100	1027473600	52900	52900	52900	52900	0
137	20230914	163000	1027473600	52900	52900	52900	52900	0
138	20230914	162900	1027473600	52900	52900	52900	52900	0
139	20230914	162800	1027473600	52900	52900	52900	52900	0
140	20230914	162700	1027473600	52900	52900	52900	52900	0
141	20230914	162600	1027473600	52900	52900	52900	52900	0
142	20230914	162500	1027473600	52900	52900	52900	52900	0
143	20230914	162400	1027473600	52900	52900	52900	52900	0
144	20230914	162300	1027473600	52900	52900	52900	52900	0
145	20230914	162200	1027473600	52900	52900	52900	52900	0
146	20230914	162100	1027473600	52900	52900	52900	52900	0
147	20230914	162000	1027473600	52900	52900	52900	52900	0
148	20230914	161900	1027473600	52900	52900	52900	52900	0
149	20230914	161800	1027473600	52900	52900	52900	52900	0
150	20230914	161700	1027473600	52900	52900	52900	52900	0
151	20230914	161600	1027473600	52900	52900	52900	52900	0
152	20230914	161500	1027473600	52900	52900	52900	52900	851
153	20230914	161400	1027473600	52900	52900	52900	52900	0
154	20230914	161300	1027473600	52900	52900	52900	52900	0
155	20230914	161200	1027473600	52900	52900	52900	52900	0
156	20230914	161100	1027473600	52900	52900	52900	52900	0
157	20230914	161000	1027473600	52900	52900	52900	52900	0
158	20230914	160900	1027473600	52900	52900	52900	52900	0
159	20230914	160800	1027473600	52900	52900	52900	52900	0
160	20230914	160700	1027473600	52900	52900	52900	52900	0
161	20230914	160600	1027473600	52900	52900	52900	52900	0
162	20230914	160500	1027473600	52900	52900	52900	52900	0
163	20230914	160400	1027473600	52900	52900	52900	52900	0
164	20230914	160300	1027473600	52900	52900	52900	52900	0
165	20230914	160200	1027473600	52900	52900	52900	52900	0
166	20230914	160100	1027473600	52900	52900	52900	52900	0
167	20230914	160000	1027473600	52900	52900	52900	52900	0
168	20230914	155900	1027473600	52900	52900	52900	52900	0
169	20230914	155800	1027473600	52900	52900	52900	52900	0
170	20230914	155700	1027473600	52900	52900	52900	52900	0
171	20230914	155600	1027473600	52900	52900	52900	52900	0
172	20230914	155500	1027473600	52900	52900	52900	52900	0
173	20230914	155400	1027473600	52900	52900	52900	52900	0
174	20230914	155300	1027473600	52900	52900	52900	52900	0
175	20230914	155200	1027473600	52900	52900	52900	52900	0
176	20230914	155100	1027473600	52900	52900	52900	52900	0
177	20230914	155000	1027473600	52900	52900	52900	52900	0
178	20230914	154900	1027473600	52900	52900	52900	52900	0
179	20230914	154800	1027473600	52900	52900	52900	52900	0
180	20230914	154700	1027473600	52900	52900	52900	52900	0
181	20230914	154600	1027473600	52900	52900	52900	52900	0
182	20230914	154500	1027473600	52900	52900	52900	52900	851
183	20230914	154400	1027473600	52900	52900	52900	52900	0
184	20230914	154300	1027473600	52900	52900	52900	52900	0
185	20230914	154200	1027473600	52900	52900	52900	52900	0
186	20230914	154100	1027473600	52900	52900	52900	52900	0
187	20230914	154000	1027473600	52900	52900	52900	52900	0
188	20230914	153900	1027473600	52900	52900	52900	52900	0
189	20230914	153800	1027473600	52900	52900	52900	52900	0
190	20230914	153700	1027473600	52900	52900	52900	52900	0
191	20230914	153600	1027473600	52900	52900	52900	52900	0
192	20230914	153500	1027473600	52900	52900	52900	52900	0
193	20230914	153400	1027473600	52900	52900	52900	52900	0
194	20230914	153300	1027473600	52900	52900	52900	52900	0
195	20230914	153200	1027473600	52900	52900	52900	52900	0
196	20230914	153100	1027473600	52900	52900	52900	52900	0
197	20230914	153000	1027473600	52900	52900	52900	52900	851
198	20230914	152900	982455700	53100	53100	53100	53100	0
199	20230914	152800	982455700	53100	53100	53100	53100	0
200	20230914	152700	982455700	53100	53100	53100	53100	0
201	20230914	152600	982455700	53100	53100	53100	53100	0
202	20230914	152500	982455700	53100	53100	53100	53100	0
203	20230914	152400	982455700	53100	53100	53100	53100	0
204	20230914	152300	982455700	53100	53100	53100	53100	0
205	20230914	152200	982455700	53100	53100	53100	53100	0
206	20230914	152100	982455700	53100	53100	53100	53100	0
207	20230914	152000	982455700	53100	53100	53100	53100	0
208	20230914	151900	982455700	53100	53100	53100	53000	81
209	20230914	151800	978156300	53100	53100	53100	53000	121
210	20230914	151700	971741900	53000	53000	53000	53000	5
211	20230914	151600	971476900	53000	53000	53000	53000	12
212	20230914	151500	970840900	53000	52900	53000	52900	14
213	20230914	151400	970099900	52900	52900	52900	52900	0
214	20230914	151300	970099900	52900	52900	52900	52900	30
215	20230914	151200	968512900	52900	52900	52900	52900	56
216	20230914	151100	965550500	52900	53000	53000	52900	110
217	20230914	151000	959731100	53000	53000	53100	53000	2171
218	20230914	150900	844665100	53000	53100	53100	53000	63
219	20230914	150800	841324700	53100	53100	53100	53100	1
220	20230914	150700	841271600	53200	53100	53200	53100	51
221	20230914	150600	838563400	53200	53100	53200	53100	64
222	20230914	150500	835164900	53100	53100	53100	53100	10
223	20230914	150400	834633900	53200	53200	53200	53200	40
224	20230914	150300	832505900	53200	53200	53200	53200	61
225	20230914	150200	829260700	53200	53200	53200	53200	0
226	20230914	150100	829260700	53200	53200	53200	53200	57
227	20230914	150000	826228300	53200	53200	53200	53200	0
228	20230914	145900	826228300	53200	53200	53200	53200	1
229	20230914	145800	826175100	53300	53300	53300	53300	1
230	20230914	145700	826121800	53300	53200	53300	53200	15
231	20230914	145600	825322500	53200	53200	53200	53200	0
232	20230914	145500	825322500	53200	53100	53200	53100	2
233	20230914	145400	825216200	53200	53200	53200	53200	302
234	20230914	145300	809149800	53300	53300	53300	53300	1
235	20230914	145200	809096500	53200	53200	53200	53200	0
236	20230914	145100	809096500	53200	53200	53200	53200	116
237	20230914	145000	802925300	53300	53300	53300	53300	0
238	20230914	144900	802925300	53300	53300	53300	53300	0
239	20230914	144800	802925300	53300	53300	53300	53300	2
240	20230914	144700	802818700	53300	53300	53300	53300	0
241	20230914	144600	802818700	53300	53300	53300	53200	3
242	20230914	144500	802658900	53200	53200	53200	53200	0
243	20230914	144400	802658900	53200	53200	53200	53200	0
244	20230914	144300	802658900	53200	53200	53200	53200	10
245	20230914	144200	802126900	53300	53300	53300	53300	4
246	20230914	144100	801913700	53300	53100	53300	53100	4
247	20230914	144000	801701100	53100	53200	53200	53100	73
248	20230914	143900	797820800	53200	53200	53200	53200	0
249	20230914	143800	797820800	53200	53200	53200	53200	100
250	20230914	143700	792500800	53200	53200	53200	53200	0
251	20230914	143600	792500800	53200	53200	53200	53200	20
252	20230914	143500	791436800	53300	53300	53300	53300	0
253	20230914	143400	791436800	53300	53300	53300	53300	1
254	20230914	143300	791383500	53300	53300	53300	53300	0
255	20230914	143200	791383500	53300	53300	53300	53300	2
256	20230914	143100	791276900	53300	53300	53300	53300	1
257	20230914	143000	791223600	53400	53400	53400	53400	0
258	20230914	142900	791223600	53400	53400	53400	53400	1
259	20230914	142800	791170200	53300	53300	53300	53300	0
260	20230914	142700	791170200	53300	53300	53300	53200	33
261	20230914	142600	789411900	53300	53300	53300	53300	1
262	20230914	142500	789358600	53300	53300	53300	53300	0
263	20230914	142400	789358600	53300	53300	53300	53300	0
264	20230914	142300	789358600	53300	53200	53300	53200	2
265	20230914	142200	789252100	53300	53300	53300	53300	0
266	20230914	142100	789252100	53300	53300	53300	53300	0
267	20230914	142000	789252100	53300	53300	53300	53300	6
268	20230914	141900	788932300	53300	53300	53300	53300	5
269	20230914	141800	788665800	53300	53300	53300	53300	6
270	20230914	141700	788346000	53300	53300	53300	53300	6
271	20230914	141600	788026200	53100	53200	53200	53100	108
272	20230914	141500	782290900	53300	53300	53300	53300	0
273	20230914	141400	782290900	53300	53300	53300	53300	0
274	20230914	141300	782290900	53300	53300	53300	53300	0
275	20230914	141200	782290900	53300	53300	53300	53300	40
276	20230914	141100	780158900	53300	53300	53300	53300	0
277	20230914	141000	780158900	53300	53300	53300	53300	0
278	20230914	140900	780158900	53300	53300	53300	53300	0
279	20230914	140800	780158900	53300	53300	53300	53300	0
280	20230914	140700	780158900	53300	53300	53300	53300	0
281	20230914	140600	780158900	53300	53300	53300	53300	0
282	20230914	140500	780158900	53300	53300	53300	53300	0
283	20230914	140400	780158900	53300	53300	53300	53300	2
284	20230914	140300	780052300	53200	53200	53200	53200	0
285	20230914	140200	780052300	53200	53200	53200	53200	60
286	20230914	140100	776860300	53300	53300	53300	53300	1
287	20230914	140000	776807000	53200	53200	53200	53200	0
288	20230914	135900	776807000	53200	53200	53200	53200	3
289	20230914	135800	776647400	53200	53200	53200	53200	35
290	20230914	135700	774785400	53300	53300	53300	53300	0
291	20230914	135600	774785400	53300	53300	53300	53300	0
292	20230914	135500	774785400	53300	53300	53300	53300	0
293	20230914	135400	774785400	53300	53300	53300	53300	0
294	20230914	135300	774785400	53300	53300	53300	53300	0
295	20230914	135200	774785400	53300	53100	53300	53100	11
296	20230914	135100	774200900	53100	53100	53100	53100	135
297	20230914	135000	767032400	53300	53300	53300	53300	100
298	20230914	134900	761702400	53100	53100	53100	53100	0
299	20230914	134800	761702400	53100	53100	53100	53100	150
300	20230914	134700	753737400	53100	53200	53200	53100	80
301	20230914	134600	749489200	53300	53300	53300	53300	0
302	20230914	134500	749489200	53300	53400	53400	53300	36
303	20230914	134400	747570300	53400	53400	53400	53400	1
304	20230914	134300	747516900	53300	53300	53300	53300	65
305	20230914	134200	744052400	53300	53300	53300	53300	1
306	20230914	134100	743999100	53100	53100	53100	53100	0
307	20230914	134000	743999100	53100	53100	53100	53100	0
308	20230914	133900	743999100	53100	53100	53100	53100	2
309	20230914	133800	743892900	53100	53100	53100	53100	0
310	20230914	133700	743892900	53100	53200	53200	53100	78
311	20230914	133600	739746400	53300	53300	53300	53300	22
312	20230914	133500	738573800	53300	53300	53300	53300	32
313	20230914	133400	736868200	53300	53300	53300	53300	86
314	20230914	133300	732284400	53300	53300	53300	53300	0
315	20230914	133200	732284400	53300	53300	53300	53300	0
316	20230914	133100	732284400	53300	53300	53300	53300	0
317	20230914	133000	732284400	53300	53300	53300	53300	0
318	20230914	132900	732284400	53300	53300	53300	53300	0
319	20230914	132800	732284400	53300	53300	53300	53300	1
320	20230914	132700	732231100	53300	53300	53300	53300	10
321	20230914	132600	731698100	53200	53300	53300	53200	69
322	20230914	132500	728027100	53400	53400	53400	53400	0
323	20230914	132400	728027100	53400	53400	53400	53400	0
324	20230914	132300	728027100	53400	53400	53400	53400	1
325	20230914	132200	727973700	53400	53400	53400	53400	0
326	20230914	132100	727973700	53400	53400	53400	53400	0
327	20230914	132000	727973700	53400	53400	53400	53400	0
328	20230914	131900	727973700	53400	53400	53400	53400	3
329	20230914	131800	727813500	53200	53200	53200	53200	0
330	20230914	131700	727813500	53200	53200	53200	53200	12
331	20230914	131600	727175100	53400	53400	53400	53400	0
332	20230914	131500	727175100	53400	53400	53400	53400	0
333	20230914	131400	727175100	53400	53400	53400	53400	1
334	20230914	131300	727121700	53400	53400	53400	53400	0
335	20230914	131200	727121700	53400	53400	53400	53400	0
336	20230914	131100	727121700	53400	53400	53400	53400	0
337	20230914	131000	727121700	53400	53400	53400	53400	0
338	20230914	130900	727121700	53400	53400	53400	53400	88
339	20230914	130800	722422500	53400	53400	53400	53400	0
340	20230914	130700	722422500	53400	53400	53400	53400	0
341	20230914	130600	722422500	53400	53400	53400	53400	0
342	20230914	130500	722422500	53400	53300	53400	53300	7
343	20230914	130400	722049200	53200	53200	53200	53200	13
344	20230914	130300	721357600	53300	53300	53300	53300	1
345	20230914	130200	721304300	53300	53300	53300	53300	0
346	20230914	130100	721304300	53300	53300	53300	53300	52
347	20230914	130000	718532700	53300	53300	53300	53200	70
348	20230914	125900	714801800	53200	53200	53200	53200	0
349	20230914	125800	714801800	53200	53200	53200	53200	0
350	20230914	125700	714801800	53200	53200	53200	53200	0
351	20230914	125600	714801800	53200	53200	53300	53200	201
352	20230914	125500	704108500	53200	53200	53200	53200	0
353	20230914	125400	704108500	53200	53200	53200	53200	1
354	20230914	125300	704055300	53000	53100	53100	53000	8
355	20230914	125200	703630900	53200	53200	53200	53200	0
356	20230914	125100	703630900	53200	53200	53200	53200	0
357	20230914	125000	703630900	53200	53200	53200	53200	0
358	20230914	124900	703630900	53200	53200	53200	53200	0
359	20230914	124800	703630900	53200	53200	53200	53200	1
360	20230914	124700	703577700	53200	53200	53200	53200	0
361	20230914	124600	703577700	53200	53200	53200	53200	0
362	20230914	124500	703577700	53200	53200	53200	53200	2
363	20230914	124400	703471300	53200	53300	53500	53200	112
364	20230914	124300	697493200	53300	53300	53300	53300	3
365	20230914	124200	697333300	53300	53400	53400	53200	47
366	20230914	124100	694829600	53400	53400	53400	53400	28
367	20230914	124000	693334400	53500	53400	53500	53400	60
368	20230914	123900	690124500	53400	53200	53400	53200	119
369	20230914	123800	683779900	53200	53200	53300	53200	293
370	20230914	123700	668187300	53200	53000	53200	53000	171
371	20230914	123600	659106400	52900	52900	52900	52900	0
372	20230914	123500	659106400	52900	52900	52900	52900	0
373	20230914	123400	659106400	52900	52900	52900	52900	1
374	20230914	123300	659053500	52900	52900	52900	52900	26
375	20230914	123200	657678100	52900	52900	52900	52900	0
376	20230914	123100	657678100	52900	52900	52900	52900	0
377	20230914	123000	657678100	52900	52900	52900	52900	0
378	20230914	122900	657678100	52900	52900	52900	52900	0
379	20230914	122800	657678100	52900	52900	52900	52900	0
380	20230914	122700	657678100	52900	53000	53000	52900	10
381	20230914	122600	657149000	52900	53000	53000	52900	92
382	20230914	122500	652279900	53100	53000	53100	53000	2
383	20230914	122400	652173800	53000	53000	53000	53000	0
384	20230914	122300	652173800	53000	53000	53000	53000	215
385	20230914	122200	640778800	52900	52900	52900	52900	0
386	20230914	122100	640778800	52900	52900	52900	52900	0
387	20230914	122000	640778800	52900	52900	52900	52900	0
388	20230914	121900	640778800	52900	52900	52900	52900	2
389	20230914	121800	640673000	53000	53000	53000	53000	31
390	20230914	121700	639030000	53000	52900	53000	52900	92
391	20230914	121600	634163100	53000	53000	53000	53000	1
392	20230914	121500	634110100	53100	53100	53100	53100	0
393	20230914	121400	634110100	53100	53100	53100	53100	0
394	20230914	121300	634110100	53100	53100	53100	53100	0
395	20230914	121200	634110100	53100	53100	53100	53100	0
396	20230914	121100	634110100	53100	53100	53100	53100	0
397	20230914	121000	634110100	53100	53100	53100	53100	1
398	20230914	120900	634057000	52900	52900	52900	52900	2
399	20230914	120800	633951200	53000	53000	53000	53000	73
400	20230914	120700	630082200	53100	53100	53100	53100	1
401	20230914	120600	630029100	53000	53000	53000	53000	0
402	20230914	120500	630029100	53000	53000	53000	53000	0
403	20230914	120400	630029100	53000	53000	53000	53000	1
404	20230914	120300	629976100	53000	53000	53000	53000	0
405	20230914	120200	629976100	53000	53000	53000	53000	1
406	20230914	120100	629923100	53000	53000	53100	53000	12
407	20230914	120000	629287000	53000	53000	53000	53000	3
408	20230914	115900	629128000	52900	52900	52900	52900	0
409	20230914	115800	629128000	52900	52900	52900	52900	0
410	20230914	115700	629128000	52900	52900	52900	52900	0
411	20230914	115600	629128000	52900	52900	52900	52900	0
412	20230914	115500	629128000	52900	52900	52900	52900	1
413	20230914	115400	629075100	53100	53100	53100	53100	0
414	20230914	115300	629075100	53100	53100	53100	53100	0
415	20230914	115200	629075100	53100	53100	53100	53100	0
416	20230914	115100	629075100	53100	53100	53100	53100	1
417	20230914	115000	629022000	53000	53000	53000	53000	10
418	20230914	114900	628492000	53000	53000	53000	53000	0
419	20230914	114800	628492000	53000	53000	53000	53000	0
420	20230914	114700	628492000	53000	53000	53000	53000	0
421	20230914	114600	628492000	53000	53000	53000	53000	0
422	20230914	114500	628492000	53000	53000	53000	53000	0
423	20230914	114400	628492000	53000	53000	53000	53000	0
424	20230914	114300	628492000	53000	53000	53000	53000	0
425	20230914	114200	628492000	53000	53000	53000	53000	0
426	20230914	114100	628492000	53000	53000	53000	53000	1
427	20230914	114000	628439000	53000	53000	53000	53000	0
428	20230914	113900	628439000	53000	53000	53000	53000	9
429	20230914	113800	627962000	53000	53000	53000	53000	0
430	20230914	113700	627962000	53000	53000	53000	53000	1
431	20230914	113600	627909000	53000	53000	53000	53000	0
432	20230914	113500	627909000	53000	53000	53000	53000	0
433	20230914	113400	627909000	53000	52800	53000	52800	11
434	20230914	113300	627328000	53000	53000	53000	53000	0
435	20230914	113200	627328000	53000	53000	53000	53000	0
436	20230914	113100	627328000	53000	53000	53000	53000	17
437	20230914	113000	626427000	52800	52800	52800	52800	0
438	20230914	112900	626427000	52800	52800	52800	52800	0
439	20230914	112800	626427000	52800	52800	52800	52800	1
440	20230914	112700	626374200	52900	52900	52900	52900	47
441	20230914	112600	623887900	52900	53000	53000	52900	203
442	20230914	112500	613149000	53200	53200	53200	53200	0
443	20230914	112400	613149000	53200	53200	53200	53200	0
444	20230914	112300	613149000	53200	53200	53200	53200	0
445	20230914	112200	613149000	53200	53200	53200	53200	2
446	20230914	112100	613042600	53200	53200	53200	53200	0
447	20230914	112000	613042600	53200	53200	53200	53200	13
448	20230914	111900	612351000	53200	53100	53200	53100	30
449	20230914	111800	610757000	53000	53000	53000	53000	0
450	20230914	111700	610757000	53000	53000	53000	53000	0
451	20230914	111600	610757000	53000	53000	53000	53000	47
452	20230914	111500	608266000	53000	53000	53000	53000	0
453	20230914	111400	608266000	53000	53000	53000	53000	1
454	20230914	111300	608213000	52900	52900	52900	52900	2
455	20230914	111200	608107200	52900	52900	52900	52900	26
456	20230914	111100	606731800	52900	52900	52900	52900	77
457	20230914	111000	602658500	52900	52900	52900	52900	0
458	20230914	110900	602658500	52900	52900	52900	52900	29
459	20230914	110800	601124400	52900	52900	52900	52900	0
460	20230914	110700	601124400	52900	52900	52900	52900	0
461	20230914	110600	601124400	52900	52900	52900	52900	0
462	20230914	110500	601124400	52900	52900	52900	52900	0
463	20230914	110400	601124400	52900	52900	52900	52900	10
464	20230914	110300	600595400	52700	52900	52900	52700	61
465	20230914	110200	597380500	52900	52900	52900	52900	1
466	20230914	110100	597327600	52700	52700	52700	52700	0
467	20230914	110000	597327600	52700	52700	52700	52700	0
468	20230914	105900	597327600	52700	52700	52700	52700	1
469	20230914	105800	597274900	52700	52700	52700	52700	5
470	20230914	105700	597011400	52900	52900	52900	52900	1
471	20230914	105600	596958500	52600	52900	52900	52600	470
472	20230914	105500	572210400	52700	52700	52700	52700	16
473	20230914	105400	571367200	52700	52800	52800	52700	283
474	20230914	105300	556438900	52800	52800	52800	52800	101
475	20230914	105200	551106100	53000	53000	53000	53000	0
476	20230914	105100	551106100	53000	53000	53000	53000	1
477	20230914	105000	551053100	52800	52900	52900	52800	103
478	20230914	104900	545613700	52900	52900	52900	52900	2
479	20230914	104800	545507900	52900	52900	52900	52900	60
480	20230914	104700	542333900	52900	52900	52900	52900	0
481	20230914	104600	542333900	52900	52900	52900	52900	0
482	20230914	104500	542333900	52900	52900	52900	52900	0
483	20230914	104400	542333900	52900	52900	52900	52900	0
484	20230914	104300	542333900	52900	52900	52900	52900	0
485	20230914	104200	542333900	52900	52900	52900	52900	100
486	20230914	104100	537043900	53000	53000	53000	52900	77
487	20230914	104000	532963000	52800	52900	52900	52800	9
488	20230914	103900	532487700	52900	52900	52900	52900	4
489	20230914	103800	532276100	52900	52900	52900	52900	10
490	20230914	103700	531747100	52900	52900	52900	52900	36
491	20230914	103600	529842700	52900	52900	52900	52900	3
492	20230914	103500	529684000	52900	53000	53000	52800	71
493	20230914	103400	525934400	52900	52900	52900	52900	0
494	20230914	103300	525934400	52900	52900	52900	52900	11
495	20230914	103200	525352500	52900	52800	52900	52800	12
496	20230914	103100	524718800	52800	52800	52800	52800	12
497	20230914	103000	524085200	52800	52800	52800	52800	105
498	20230914	102900	518541200	52800	52800	52900	52800	216
499	20230914	102800	507135900	52900	53000	53000	52900	1089
500	20230914	102700	449473500	53000	53000	53000	53000	72
501	20230914	102600	445657500	53000	53000	53000	53000	0
502	20230914	102500	445657500	53000	53000	53000	53000	94
503	20230914	102400	440675500	53100	53100	53100	53100	53
504	20230914	102300	437861200	53200	53200	53200	53200	0
505	20230914	102200	437861200	53200	53000	53200	53000	320
506	20230914	102100	420841000	53000	53000	53000	53000	147
507	20230914	102000	413050000	53100	53200	53200	53100	118
508	20230914	101900	406784000	53100	53100	53100	53100	15
509	20230914	101800	405987500	53100	53100	53100	53100	6
510	20230914	101700	405668900	53100	53000	53100	53000	12
511	20230914	101600	405032800	53000	53000	53000	52900	25
512	20230914	101500	403709800	53000	53000	53000	53000	8
513	20230914	101400	403285800	53000	53000	53000	53000	1
514	20230914	101300	403232800	53000	52900	53000	52900	66
515	20230914	101200	399740400	53000	53100	53100	53000	19
516	20230914	101100	398733200	53000	53000	53000	53000	54
517	20230914	101000	395871200	53000	53000	53000	53000	1
518	20230914	100900	395818200	53000	53000	53000	52900	21
519	20230914	100800	394707100	53100	53000	53100	52900	22
520	20230914	100700	393540200	53100	53100	53100	53100	0
521	20230914	100600	393540200	53100	53000	53100	52900	222
522	20230914	100500	381791200	53000	53000	53000	53000	1
523	20230914	100400	381738200	53100	53100	53100	53100	1
524	20230914	100300	381685100	53100	53100	53100	53100	1
525	20230914	100200	381632000	52900	52900	52900	52900	0
526	20230914	100100	381632000	52900	53000	53000	52900	25
527	20230914	100000	380308300	53000	53100	53100	53000	81
528	20230914	095900	376015000	53000	53000	53000	53000	12
529	20230914	095800	375379000	53000	53000	53000	53000	515
530	20230914	095700	348084000	53100	53100	53100	53100	676
531	20230914	095600	312188400	53100	53100	53100	53100	21
532	20230914	095500	311073300	53100	53300	53300	53100	266
533	20230914	095400	296947500	53400	53300	53400	53300	3
534	20230914	095300	296787500	53300	53200	53300	53200	6
535	20230914	095200	296468100	53300	53200	53300	53200	28
536	20230914	095100	294978300	53200	53200	53200	53200	32
537	20230914	095000	293275900	53100	53100	53100	53100	0
538	20230914	094900	293275900	53100	53100	53100	53100	0
539	20230914	094800	293275900	53100	53100	53100	53100	0
540	20230914	094700	293275900	53100	53100	53100	53100	85
541	20230914	094600	288762400	53100	53100	53100	53100	24
542	20230914	094500	287488000	53100	53100	53100	53100	0
543	20230914	094400	287488000	53100	53100	53100	53100	0
544	20230914	094300	287488000	53100	53200	53200	53100	13
545	20230914	094200	286797500	53100	53100	53100	53100	0
546	20230914	094100	286797500	53100	53100	53100	53100	0
547	20230914	094000	286797500	53100	53100	53100	53100	0
548	20230914	093900	286797500	53100	53100	53100	53100	50
549	20230914	093800	284142500	53200	53100	53200	53000	467
550	20230914	093700	259374200	53200	53200	53200	53200	172
551	20230914	093600	250223800	53200	53200	53200	53200	24
552	20230914	093500	248947000	53200	53200	53200	53200	51
553	20230914	093400	246233800	53200	53300	53300	53200	87
554	20230914	093300	241599900	53200	53200	53200	53200	24
555	20230914	093200	240323100	53200	53200	53200	53200	43
556	20230914	093100	238035500	53200	53200	53200	53200	3
557	20230914	093000	237875900	53200	53300	53300	53200	62
558	20230914	092900	234572600	53300	53200	53300	53200	23
559	20230914	092800	233346900	53300	53300	53300	53300	63
560	20230914	092700	229989000	53300	53300	53300	53300	1
561	20230914	092600	229935700	53300	53300	53300	53300	40
562	20230914	092500	227803700	53200	53200	53200	53200	0
563	20230914	092400	227803700	53200	53300	53300	53200	49
564	20230914	092300	225195200	53300	53300	53300	53300	40
565	20230914	092200	223063200	53200	53200	53200	53200	66
566	20230914	092100	219552000	53200	53300	53300	53200	120
567	20230914	092000	213167800	53400	53400	53400	53400	21
568	20230914	091900	212046400	53500	53200	53600	53200	41
569	20230914	091800	209853300	53200	53200	53200	53200	207
570	20230914	091700	198840900	53200	53300	53300	53200	104
571	20230914	091600	193305000	53300	53300	53300	53300	143
572	20230914	091500	185683100	53400	53400	53400	53400	5
573	20230914	091400	185416100	53400	53400	53400	53400	18
574	20230914	091300	184454900	53400	53400	53400	53400	28
575	20230914	091200	182959700	53400	53600	53600	53400	47
576	20230914	091100	180442900	53600	53500	53600	53500	3
577	20230914	091000	180282200	53500	53500	53500	53500	43
578	20230914	090900	177981700	53500	53400	53500	53400	10
579	20230914	090800	177447600	53400	53000	53400	53000	399
580	20230914	090700	156154600	52900	53000	53000	52900	358
581	20230914	090600	137203100	53000	53000	53100	53000	177
582	20230914	090500	127821600	53100	53200	53200	53100	325
583	20230914	090400	110563300	53100	53400	53400	53100	694
584	20230914	090300	73668300	53400	53400	53400	53400	24
585	20230914	090200	72386700	53400	53400	53400	53200	358
586	20230914	090100	53274400	53400	53500	53500	53400	568
587	20230914	090000	22889700	53700	53600	53700	53500	418