KissMeData/005430/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184500	464282200	53200	53200	53200	53200	60
3	20240927	184400	464282200	53200	53200	53200	53200	0
4	20240927	184300	464282200	53200	53200	53200	53200	0
5	20240927	184200	464282200	53200	53200	53200	53200	0
6	20240927	184100	464282200	53200	53200	53200	53200	0
7	20240927	184000	464282200	53200	53200	53200	53200	0
8	20240927	183900	464282200	53200	53200	53200	53200	0
9	20240927	183800	464282200	53200	53200	53200	53200	0
10	20240927	183700	464282200	53200	53200	53200	53200	0
11	20240927	183600	464282200	53200	53200	53200	53200	0
12	20240927	183500	464282200	53200	53200	53200	53200	0
13	20240927	183400	464282200	53200	53200	53200	53200	0
14	20240927	183300	464282200	53200	53200	53200	53200	0
15	20240927	183200	464282200	53200	53200	53200	53200	0
16	20240927	183100	464282200	53200	53200	53200	53200	0
17	20240927	183000	464282200	53200	53200	53200	53200	0
18	20240927	182900	464282200	53200	53200	53200	53200	0
19	20240927	182800	464282200	53200	53200	53200	53200	0
20	20240927	182700	464282200	53200	53200	53200	53200	0
21	20240927	182600	464282200	53200	53200	53200	53200	0
22	20240927	182500	464282200	53200	53200	53200	53200	0
23	20240927	182400	464282200	53200	53200	53200	53200	0
24	20240927	182300	464282200	53200	53200	53200	53200	0
25	20240927	182200	464282200	53200	53200	53200	53200	0
26	20240927	182100	464282200	53200	53200	53200	53200	0
27	20240927	182000	464282200	53200	53200	53200	53200	0
28	20240927	181900	464282200	53200	53200	53200	53200	0
29	20240927	181800	464282200	53200	53200	53200	53200	0
30	20240927	181700	464282200	53200	53200	53200	53200	0
31	20240927	181600	464282200	53200	53200	53200	53200	0
32	20240927	181500	464282200	53200	53200	53200	53200	60
33	20240927	181400	464282200	53200	53200	53200	53200	0
34	20240927	181300	464282200	53200	53200	53200	53200	0
35	20240927	181200	464282200	53200	53200	53200	53200	0
36	20240927	181100	464282200	53200	53200	53200	53200	0
37	20240927	181000	464282200	53200	53200	53200	53200	0
38	20240927	180900	464282200	53200	53200	53200	53200	0
39	20240927	180800	464282200	53200	53200	53200	53200	0
40	20240927	180700	464282200	53200	53200	53200	53200	0
41	20240927	180600	464282200	53200	53200	53200	53200	0
42	20240927	180500	464282200	53200	53200	53200	53200	0
43	20240927	180400	464282200	53200	53200	53200	53200	0
44	20240927	180300	464282200	53200	53200	53200	53200	0
45	20240927	180200	464282200	53200	53200	53200	53200	0
46	20240927	180100	464282200	53200	53200	53200	53200	0
47	20240927	180000	464282200	53200	53200	53200	53200	0
48	20240927	175900	464282200	53200	53200	53200	53200	0
49	20240927	175800	464282200	53200	53200	53200	53200	0
50	20240927	175700	464282200	53200	53200	53200	53200	0
51	20240927	175600	464282200	53200	53200	53200	53200	0
52	20240927	175500	464282200	53200	53200	53200	53200	0
53	20240927	175400	464282200	53200	53200	53200	53200	0
54	20240927	175300	464282200	53200	53200	53200	53200	0
55	20240927	175200	464282200	53200	53200	53200	53200	0
56	20240927	175100	464282200	53200	53200	53200	53200	0
57	20240927	175000	464282200	53200	53200	53200	53200	0
58	20240927	174900	464282200	53200	53200	53200	53200	0
59	20240927	174800	464282200	53200	53200	53200	53200	0
60	20240927	174700	464282200	53200	53200	53200	53200	0
61	20240927	174600	464282200	53200	53200	53200	53200	0
62	20240927	174500	464282200	53200	53200	53200	53200	60
63	20240927	174400	464282200	53200	53200	53200	53200	0
64	20240927	174300	464282200	53200	53200	53200	53200	0
65	20240927	174200	464282200	53200	53200	53200	53200	0
66	20240927	174100	464282200	53200	53200	53200	53200	0
67	20240927	174000	464282200	53200	53200	53200	53200	0
68	20240927	173900	464282200	53200	53200	53200	53200	0
69	20240927	173800	464282200	53200	53200	53200	53200	0
70	20240927	173700	464282200	53200	53200	53200	53200	0
71	20240927	173600	464282200	53200	53200	53200	53200	0
72	20240927	173500	464282200	53200	53200	53200	53200	0
73	20240927	173400	464282200	53200	53200	53200	53200	0
74	20240927	173300	464282200	53200	53200	53200	53200	0
75	20240927	173200	464282200	53200	53200	53200	53200	0
76	20240927	173100	464282200	53200	53200	53200	53200	0
77	20240927	173000	464282200	53200	53200	53200	53200	0
78	20240927	172900	464282200	53200	53200	53200	53200	0
79	20240927	172800	464282200	53200	53200	53200	53200	0
80	20240927	172700	464282200	53200	53200	53200	53200	0
81	20240927	172600	464282200	53200	53200	53200	53200	0
82	20240927	172500	464282200	53200	53200	53200	53200	0
83	20240927	172400	464282200	53200	53200	53200	53200	0
84	20240927	172300	464282200	53200	53200	53200	53200	0
85	20240927	172200	464282200	53200	53200	53200	53200	0
86	20240927	172100	464282200	53200	53200	53200	53200	0
87	20240927	172000	464282200	53200	53200	53200	53200	0
88	20240927	171900	464282200	53200	53200	53200	53200	0
89	20240927	171800	464282200	53200	53200	53200	53200	0
90	20240927	171700	464282200	53200	53200	53200	53200	0
91	20240927	171600	464282200	53200	53200	53200	53200	0
92	20240927	171500	464282200	53200	53200	53200	53200	60
93	20240927	171400	464282200	53200	53200	53200	53200	0
94	20240927	171300	464282200	53200	53200	53200	53200	0
95	20240927	171200	464282200	53200	53200	53200	53200	0
96	20240927	171100	464282200	53200	53200	53200	53200	0
97	20240927	171000	464282200	53200	53200	53200	53200	0
98	20240927	170900	464282200	53200	53200	53200	53200	0
99	20240927	170800	464282200	53200	53200	53200	53200	0
100	20240927	170700	464282200	53200	53200	53200	53200	0
101	20240927	170600	464282200	53200	53200	53200	53200	0
102	20240927	170500	464282200	53200	53200	53200	53200	0
103	20240927	170400	464282200	53200	53200	53200	53200	0
104	20240927	170300	464282200	53200	53200	53200	53200	0
105	20240927	170200	464282200	53200	53200	53200	53200	0
106	20240927	170100	464282200	53200	53200	53200	53200	0
107	20240927	170000	464282200	53200	53200	53200	53200	0
108	20240927	165900	464282200	53200	53200	53200	53200	0
109	20240927	165800	464282200	53200	53200	53200	53200	0
110	20240927	165700	464282200	53200	53200	53200	53200	0
111	20240927	165600	464282200	53200	53200	53200	53200	0
112	20240927	165500	464282200	53200	53200	53200	53200	0
113	20240927	165400	464282200	53200	53200	53200	53200	0
114	20240927	165300	464282200	53200	53200	53200	53200	0
115	20240927	165200	464282200	53200	53200	53200	53200	0
116	20240927	165100	464282200	53200	53200	53200	53200	0
117	20240927	165000	464282200	53200	53200	53200	53200	0
118	20240927	164900	464282200	53200	53200	53200	53200	0
119	20240927	164800	464282200	53200	53200	53200	53200	0
120	20240927	164700	464282200	53200	53200	53200	53200	0
121	20240927	164600	464282200	53200	53200	53200	53200	0
122	20240927	164500	464282200	53200	53200	53200	53200	60
123	20240927	164400	464282200	53200	53200	53200	53200	0
124	20240927	164300	464282200	53200	53200	53200	53200	0
125	20240927	164200	464282200	53200	53200	53200	53200	0
126	20240927	164100	464282200	53200	53200	53200	53200	0
127	20240927	164000	464282200	53200	53200	53200	53200	0
128	20240927	163900	464282200	53200	53200	53200	53200	0
129	20240927	163800	464282200	53200	53200	53200	53200	0
130	20240927	163700	464282200	53200	53200	53200	53200	0
131	20240927	163600	464282200	53200	53200	53200	53200	0
132	20240927	163500	464282200	53200	53200	53200	53200	0
133	20240927	163400	464282200	53200	53200	53200	53200	0
134	20240927	163300	464282200	53200	53200	53200	53200	0
135	20240927	163200	464282200	53200	53200	53200	53200	0
136	20240927	163100	464282200	53200	53200	53200	53200	0
137	20240927	163000	464282200	53200	53200	53200	53200	0
138	20240927	162900	464282200	53200	53200	53200	53200	0
139	20240927	162800	464282200	53200	53200	53200	53200	0
140	20240927	162700	464282200	53200	53200	53200	53200	0
141	20240927	162600	464282200	53200	53200	53200	53200	0
142	20240927	162500	464282200	53200	53200	53200	53200	0
143	20240927	162400	464282200	53200	53200	53200	53200	0
144	20240927	162300	464282200	53200	53200	53200	53200	0
145	20240927	162200	464282200	53200	53200	53200	53200	0
146	20240927	162100	464282200	53200	53200	53200	53200	0
147	20240927	162000	464282200	53200	53200	53200	53200	0
148	20240927	161900	464282200	53200	53200	53200	53200	0
149	20240927	161800	464282200	53200	53200	53200	53200	0
150	20240927	161700	464282200	53200	53200	53200	53200	0
151	20240927	161600	464282200	53200	53200	53200	53200	0
152	20240927	161500	464282200	53200	53200	53200	53200	60
153	20240927	161400	464282200	53200	53200	53200	53200	0
154	20240927	161300	464282200	53200	53200	53200	53200	0
155	20240927	161200	464282200	53200	53200	53200	53200	0
156	20240927	161100	464282200	53200	53200	53200	53200	0
157	20240927	161000	464282200	53200	53200	53200	53200	0
158	20240927	160900	464282200	53200	53200	53200	53200	0
159	20240927	160800	464282200	53200	53200	53200	53200	0
160	20240927	160700	464282200	53200	53200	53200	53200	0
161	20240927	160600	464282200	53200	53200	53200	53200	0
162	20240927	160500	464282200	53200	53200	53200	53200	0
163	20240927	160400	464282200	53200	53200	53200	53200	0
164	20240927	160300	464282200	53200	53200	53200	53200	0
165	20240927	160200	464282200	53200	53200	53200	53200	0
166	20240927	160100	464282200	53200	53200	53200	53200	0
167	20240927	160000	464282200	53200	53200	53200	53200	0
168	20240927	155900	464282200	53200	53200	53200	53200	0
169	20240927	155800	464282200	53200	53200	53200	53200	0
170	20240927	155700	464282200	53200	53200	53200	53200	0
171	20240927	155600	464282200	53200	53200	53200	53200	0
172	20240927	155500	464282200	53200	53200	53200	53200	0
173	20240927	155400	464282200	53200	53200	53200	53200	0
174	20240927	155300	464282200	53200	53200	53200	53200	0
175	20240927	155200	464282200	53200	53200	53200	53200	0
176	20240927	155100	464282200	53200	53200	53200	53200	0
177	20240927	155000	464282200	53200	53200	53200	53200	0
178	20240927	154900	464282200	53200	53200	53200	53200	0
179	20240927	154800	464282200	53200	53200	53200	53200	0
180	20240927	154700	464282200	53200	53200	53200	53200	0
181	20240927	154600	464282200	53200	53200	53200	53200	0
182	20240927	154500	464282200	53200	53200	53200	53200	60
183	20240927	154400	464282200	53200	53200	53200	53200	0
184	20240927	154300	464282200	53200	53200	53200	53200	0
185	20240927	154200	464282200	53200	53200	53200	53200	0
186	20240927	154100	464282200	53200	53200	53200	53200	0
187	20240927	154000	464282200	53200	53200	53200	53200	0
188	20240927	153900	464282200	53200	53200	53200	53200	0
189	20240927	153800	464282200	53200	53200	53200	53200	0
190	20240927	153700	464282200	53200	53200	53200	53200	0
191	20240927	153600	464282200	53200	53200	53200	53200	0
192	20240927	153500	464282200	53200	53200	53200	53200	0
193	20240927	153400	464282200	53200	53200	53200	53200	0
194	20240927	153300	464282200	53200	53200	53200	53200	0
195	20240927	153200	464282200	53200	53200	53200	53200	0
196	20240927	153100	464282200	53200	53200	53200	53200	0
197	20240927	153000	464282200	53200	53200	53200	53200	60
198	20240927	152900	461090200	53600	53600	53600	53600	0
199	20240927	152800	461090200	53600	53600	53600	53600	0
200	20240927	152700	461090200	53600	53600	53600	53600	0
201	20240927	152600	461090200	53600	53600	53600	53600	0
202	20240927	152500	461090200	53600	53600	53600	53600	0
203	20240927	152400	461090200	53600	53600	53600	53600	0
204	20240927	152300	461090200	53600	53600	53600	53600	0
205	20240927	152200	461090200	53600	53600	53600	53600	0
206	20240927	152100	461090200	53600	53600	53600	53600	0
207	20240927	152000	461090200	53600	53600	53600	53600	0
208	20240927	151900	461090200	53600	53500	53600	53500	60
209	20240927	151800	457879900	53400	53200	53400	53100	325
210	20240927	151700	440618800	53200	53200	53200	53200	21
211	20240927	151600	439501600	53200	53200	53200	53200	7
212	20240927	151500	439129200	53200	53200	53200	53200	9
213	20240927	151400	438650400	53200	53200	53200	53200	11
214	20240927	151300	438065200	53200	53200	53200	53200	40
215	20240927	151200	435937200	53200	53200	53200	53200	34
216	20240927	151100	434128400	53500	53500	53500	53200	9
217	20240927	151000	433647800	53500	53500	53500	53500	0
218	20240927	150900	433647800	53500	53400	53500	53400	50
219	20240927	150800	430974600	53200	53200	53200	53200	10
220	20240927	150700	430442600	53200	53200	53200	53200	13
221	20240927	150600	429751000	53400	53300	53400	53300	2
222	20240927	150500	429644300	53200	53300	53300	53200	73
223	20240927	150400	425759000	53300	53200	53300	53200	13
224	20240927	150300	425067300	53300	53200	53300	53200	11
225	20240927	150200	424481300	53200	53200	53200	53200	17
226	20240927	150100	423576900	53200	53200	53200	53200	8
227	20240927	150000	423151300	53200	53200	53200	53200	3
228	20240927	145900	422991700	53400	53300	53400	53300	53
229	20240927	145800	420161800	53100	53100	53100	53100	8
230	20240927	145700	419737000	53100	53100	53100	53100	18
231	20240927	145600	418781200	53300	53300	53300	53300	0
232	20240927	145500	418781200	53300	53200	53300	53100	84
233	20240927	145400	414313800	53300	53200	53300	53200	511
234	20240927	145300	387078600	53200	53200	53200	53200	38
235	20240927	145200	385057000	53200	53200	53200	53200	9
236	20240927	145100	384578200	53400	53400	53400	53400	2
237	20240927	145000	384471400	53400	53400	53400	53400	1
238	20240927	144900	384418000	53200	53200	53200	53200	3
239	20240927	144800	384258400	53200	53200	53200	53200	15
240	20240927	144700	383460400	53200	53200	53200	53200	8
241	20240927	144600	383034800	53200	53200	53200	53200	3
242	20240927	144500	382875200	53200	53200	53300	53200	24
243	20240927	144400	381598300	53200	53200	53200	53200	0
244	20240927	144300	381598300	53200	53200	53200	53200	26
245	20240927	144200	380215100	53300	53300	53300	53300	5
246	20240927	144100	379948600	53200	53200	53200	53200	9
247	20240927	144000	379469800	53200	53200	53200	53200	10
248	20240927	143900	378937800	53200	53300	53300	53200	12
249	20240927	143800	378298300	53200	53200	53200	53200	41
250	20240927	143700	376117100	53300	53300	53300	53300	0
251	20240927	143600	376117100	53300	53300	53300	53300	6
252	20240927	143500	375797300	53300	53300	53300	53300	1
253	20240927	143400	375744000	53300	53300	53300	53300	10
254	20240927	143300	375211000	53100	53100	53100	53100	18
255	20240927	143200	374255200	53100	53100	53100	53100	11
256	20240927	143100	373671100	53100	53100	53100	53100	7
257	20240927	143000	373299400	53100	53100	53100	53100	0
258	20240927	142900	373299400	53100	53100	53100	53100	24
259	20240927	142800	372025000	53100	53100	53100	53100	23
260	20240927	142700	370803700	53100	53400	53400	53100	772
261	20240927	142600	329598400	53400	53400	53400	53400	29
262	20240927	142500	328049800	53400	53400	53400	53400	22
263	20240927	142400	326875000	53400	53400	53400	53400	11
264	20240927	142300	326287600	53400	53400	53400	53400	7
265	20240927	142200	325913800	53500	53400	53500	53400	10
266	20240927	142100	325379600	53400	53400	53400	53400	11
267	20240927	142000	324792200	53400	53400	53400	53400	30
268	20240927	141900	323190200	53400	53400	53400	53400	13
269	20240927	141800	322496000	53400	53400	53400	53400	3
270	20240927	141700	322335800	53500	53500	53500	53500	11
271	20240927	141600	321747300	53500	53500	53500	53500	3
272	20240927	141500	321586800	53400	53400	53400	53400	0
273	20240927	141400	321586800	53400	53400	53400	53400	25
274	20240927	141300	320251800	53400	53500	53500	53400	8
275	20240927	141200	319824100	53500	53500	53500	53500	24
276	20240927	141100	318540100	53500	53500	53500	53500	20
277	20240927	141000	317470100	53500	53500	53500	53500	69
278	20240927	140900	313778600	53500	53500	53500	53500	16
279	20240927	140800	312922600	53500	53500	53500	53500	0
280	20240927	140700	312922600	53500	53500	53500	53500	19
281	20240927	140600	311906100	53400	53400	53400	53400	0
282	20240927	140500	311906100	53400	53400	53400	53400	8
283	20240927	140400	311478900	53400	53500	53500	53400	16
284	20240927	140300	310623800	53500	53500	53500	53500	0
285	20240927	140200	310623800	53500	53600	53600	53500	67
286	20240927	140100	307035800	53400	53400	53400	53400	0
287	20240927	140000	307035800	53400	53400	53400	53400	30
288	20240927	135900	305433800	53400	53400	53400	53400	10
289	20240927	135800	304899800	53400	53400	53400	53400	0
290	20240927	135700	304899800	53400	53400	53400	53400	7
291	20240927	135600	304526000	53400	53300	53500	53300	110
292	20240927	135500	298652100	53300	53300	53300	53300	20
293	20240927	135400	297586100	53400	53400	53400	53400	111
294	20240927	135300	291658700	53400	53400	53800	53400	748
295	20240927	135200	251488600	53400	53400	53400	53400	8
296	20240927	135100	251061400	53400	53400	53400	53400	3
297	20240927	135000	250901200	53400	53400	53400	53400	15
298	20240927	134900	250100200	53500	53500	53500	53500	2
299	20240927	134800	249993200	53500	53400	53500	53400	34
300	20240927	134700	248175300	53400	53400	53400	53400	38
301	20240927	134600	246146100	53300	53300	53300	53300	23
302	20240927	134500	244920200	53300	53300	53300	53300	22
303	20240927	134400	243747600	53300	53300	53300	53300	0
304	20240927	134300	243747600	53300	53300	53300	53300	10
305	20240927	134200	243214600	53300	53300	53300	53300	11
306	20240927	134100	242628300	53300	53300	53300	53300	25
307	20240927	134000	241295800	53300	53300	53400	53300	46
308	20240927	133900	238843400	53300	53300	53300	53300	0
309	20240927	133800	238843400	53300	53300	53300	53300	20
310	20240927	133700	237777400	53300	53300	53300	53300	98
311	20240927	133600	232554000	53300	53300	53300	53300	8
312	20240927	133500	232127600	53300	53300	53300	53300	41
313	20240927	133400	229942300	53200	53200	53200	53200	3
314	20240927	133300	229782700	53200	53200	53200	53200	21
315	20240927	133200	228665500	53100	53100	53100	53100	0
316	20240927	133100	228665500	53100	53100	53100	53100	18
317	20240927	133000	227709700	53100	53100	53100	53100	0
318	20240927	132900	227709700	53100	53100	53100	53100	35
319	20240927	132800	225851200	53000	53000	53000	53000	12
320	20240927	132700	225215200	53000	53000	53000	53000	0
321	20240927	132600	225215200	53000	53000	53000	53000	17
322	20240927	132500	224314200	53000	53000	53000	53000	0
323	20240927	132400	224314200	53000	53000	53000	53000	16
324	20240927	132300	223466200	53000	53000	53000	53000	3
325	20240927	132200	223307200	53000	53000	53000	53000	0
326	20240927	132100	223307200	53000	53000	53000	53000	7
327	20240927	132000	222936200	53000	53000	53000	53000	12
328	20240927	131900	222300200	53100	53000	53100	53000	35
329	20240927	131800	220443400	53000	53000	53000	53000	0
330	20240927	131700	220443400	53000	53000	53000	53000	18
331	20240927	131600	219489400	53000	53000	53000	53000	0
332	20240927	131500	219489400	53000	53000	53000	53000	3
333	20240927	131400	219330400	53200	53200	53200	53200	0
334	20240927	131300	219330400	53200	53100	53200	53100	10
335	20240927	131200	218799200	53100	53100	53100	53100	11
336	20240927	131100	218215100	53100	53100	53100	53100	7
337	20240927	131000	217843400	53100	53100	53100	53100	15
338	20240927	130900	217046900	53100	53000	53100	53000	51
339	20240927	130800	214339800	53000	53000	53000	53000	0
340	20240927	130700	214339800	53000	53000	53000	53000	8
341	20240927	130600	213915800	53000	53000	53000	53000	10
342	20240927	130500	213385800	53100	53100	53100	53100	0
343	20240927	130400	213385800	53100	53000	53100	53000	37
344	20240927	130300	211424400	53000	53000	53000	53000	0
345	20240927	130200	211424400	53000	53000	53000	53000	0
346	20240927	130100	211424400	53000	53000	53000	53000	3
347	20240927	130000	211265400	52900	52900	52900	52900	20
348	20240927	125900	210207400	53100	53100	53100	53100	1
349	20240927	125800	210154300	53000	52900	53000	52900	25
350	20240927	125700	208829500	53000	53000	53000	53000	93
351	20240927	125600	203900500	53000	53000	53000	53000	0
352	20240927	125500	203900500	53000	53000	53000	53000	17
353	20240927	125400	202999500	53000	53000	53000	53000	0
354	20240927	125300	202999500	53000	53000	53000	53000	9
355	20240927	125200	202522500	53000	53000	53000	53000	28
356	20240927	125100	201038500	53000	53000	53000	53000	0
357	20240927	125000	201038500	53000	53000	53000	53000	10
358	20240927	124900	200508500	53000	53000	53000	53000	19
359	20240927	124800	199501500	53000	53000	53000	53000	14
360	20240927	124700	198759500	53000	53000	53000	53000	11
361	20240927	124600	198176500	53000	53000	53000	53000	0
362	20240927	124500	198176500	53000	53000	53000	53000	8
363	20240927	124400	197752500	53000	53000	53000	53000	11
364	20240927	124300	197169500	53100	53100	53100	53100	0
365	20240927	124200	197169500	53100	53100	53100	53100	3
366	20240927	124100	197010200	53100	53100	53100	53100	3
367	20240927	124000	196850900	53300	53300	53300	53300	30
368	20240927	123900	195251900	53300	53000	53300	53000	171
369	20240927	123800	186141500	53000	53000	53000	53000	7
370	20240927	123700	185770500	53000	53000	53000	53000	8
371	20240927	123600	185346500	53000	53000	53000	53000	11
372	20240927	123500	184763500	53000	53000	53000	53000	0
373	20240927	123400	184763500	53000	53000	53000	53000	28
374	20240927	123300	183279500	53000	53000	53000	53000	37
375	20240927	123200	181318500	53000	53000	53000	53000	0
376	20240927	123100	181318500	53000	53000	53000	53000	8
377	20240927	123000	180894500	53000	53000	53000	53000	11
378	20240927	122900	180311500	53000	53000	53000	53000	9
379	20240927	122800	179834500	53000	53000	53000	53000	7
380	20240927	122700	179463500	53000	53000	53000	53000	3
381	20240927	122600	179304500	53000	53000	53000	53000	14
382	20240927	122500	178562500	53000	53000	53000	53000	16
383	20240927	122400	177714500	53000	53000	53000	53000	7
384	20240927	122300	177343500	53000	53100	53100	53000	9
385	20240927	122200	176866200	53100	53000	53100	53000	11
386	20240927	122100	176282400	53000	53000	53000	53000	8
387	20240927	122000	175858400	53000	53000	53000	53000	0
388	20240927	121900	175858400	53000	53000	53000	53000	18
389	20240927	121800	174904400	53000	53000	53000	53000	0
390	20240927	121700	174904400	53000	53000	53000	53000	9
391	20240927	121600	174427400	53000	53000	53000	53000	12
392	20240927	121500	173791400	53000	53000	53000	53000	0
393	20240927	121400	173791400	53000	53000	53000	53000	11
394	20240927	121300	173208400	53100	53100	53100	53100	41
395	20240927	121200	171031300	53100	53100	53100	53100	15
396	20240927	121100	170234800	53100	53100	53100	53100	3
397	20240927	121000	170075500	53100	53100	53100	53100	7
398	20240927	120900	169703800	53100	53100	53100	53100	29
399	20240927	120800	168163900	53100	53100	53100	53100	18
400	20240927	120700	167208100	53000	53000	53000	53000	9
401	20240927	120600	166731100	53000	53000	53000	53000	0
402	20240927	120500	166731100	53000	53000	53300	53000	39
403	20240927	120400	164661200	53000	53000	53000	53000	126
404	20240927	120300	157983200	53000	53000	53000	53000	0
405	20240927	120200	157983200	53000	53000	53000	53000	0
406	20240927	120100	157983200	53000	53000	53000	53000	0
407	20240927	120000	157983200	53000	53000	53000	53000	0
408	20240927	115900	157983200	53000	53000	53000	53000	0
409	20240927	115800	157983200	53000	53000	53000	53000	0
410	20240927	115700	157983200	53000	53000	53000	53000	0
411	20240927	115600	157983200	53000	53000	53000	53000	1
412	20240927	115500	157930200	52900	52900	52900	52900	0
413	20240927	115400	157930200	52900	52900	52900	52900	0
414	20240927	115300	157930200	52900	53000	53000	52900	28
415	20240927	115200	156448000	53000	53000	53000	53000	0
416	20240927	115100	156448000	53000	53000	53000	53000	3
417	20240927	115000	156289000	53000	53000	53000	53000	15
418	20240927	114900	155494000	53000	53000	53000	53000	11
419	20240927	114800	154911000	53000	53000	53000	53000	7
420	20240927	114700	154540000	53000	53000	53000	53000	8
421	20240927	114600	154116000	53000	53000	53000	53000	5
422	20240927	114500	153851000	53000	53000	53000	53000	7
423	20240927	114400	153480000	53000	53000	53000	53000	7
424	20240927	114300	153109000	53100	53100	53100	53100	1
425	20240927	114200	153055900	53200	53100	53200	53100	10
426	20240927	114100	152524200	53000	53000	53000	53000	7
427	20240927	114000	152153200	53000	53000	53100	53000	16
428	20240927	113900	151304700	53000	53000	53000	53000	0
429	20240927	113800	151304700	53000	53000	53000	53000	10
430	20240927	113700	150774700	53100	53100	53100	53100	0
431	20240927	113600	150774700	53100	53000	53100	53000	68
432	20240927	113500	147165700	53000	53000	53000	53000	9
433	20240927	113400	146688700	53000	53000	53000	53000	7
434	20240927	113300	146317700	53000	53000	53000	53000	0
435	20240927	113200	146317700	53000	53000	53000	53000	33
436	20240927	113100	144568700	53000	53000	53000	53000	145
437	20240927	113000	136883700	53000	53000	53000	53000	0
438	20240927	112900	136883700	53000	53000	53000	53000	2
439	20240927	112800	136777700	53000	53000	53000	53000	0
440	20240927	112700	136777700	53000	53000	53000	53000	29
441	20240927	112600	135240700	53000	53000	53000	53000	0
442	20240927	112500	135240700	53000	53000	53000	53000	0
443	20240927	112400	135240700	53000	53000	53000	53000	0
444	20240927	112300	135240700	53000	53000	53000	53000	10
445	20240927	112200	134710700	52900	52900	52900	52900	0
446	20240927	112100	134710700	52900	52900	52900	52900	0
447	20240927	112000	134710700	52900	52900	52900	52900	144
448	20240927	111900	127093100	53000	53000	53000	53000	0
449	20240927	111800	127093100	53000	53100	53100	53000	4
450	20240927	111700	126881000	53100	53100	53100	53100	0
451	20240927	111600	126881000	53100	53000	53100	53000	24
452	20240927	111500	125608700	52900	52900	52900	52900	20
453	20240927	111400	124550700	53000	53000	53000	53000	4
454	20240927	111300	124338700	53000	53000	53000	53000	12
455	20240927	111200	123702700	53100	53200	53200	53100	27
456	20240927	111100	122268900	53200	53100	53200	53100	45
457	20240927	111000	119879300	53100	53100	53100	53100	17
458	20240927	110900	118976600	53100	53100	53100	53100	20
459	20240927	110800	117914600	53000	53000	53000	53000	1
460	20240927	110700	117861600	53000	53000	53100	53000	85
461	20240927	110600	113356200	52900	52900	52900	52900	0
462	20240927	110500	113356200	52900	52900	52900	52900	25
463	20240927	110400	112033700	52900	52900	52900	52900	0
464	20240927	110300	112033700	52900	52900	52900	52900	8
465	20240927	110200	111610500	53000	53000	53000	53000	0
466	20240927	110100	111610500	53000	53000	53000	53000	0
467	20240927	110000	111610500	53000	53000	53000	53000	8
468	20240927	105900	111186500	53000	53000	53000	53000	3
469	20240927	105800	111027500	53000	53000	53000	53000	8
470	20240927	105700	110603500	53000	53100	53100	53000	11
471	20240927	105600	110020200	53100	53000	53100	53000	11
472	20240927	105500	109437100	53100	53100	53100	53100	0
473	20240927	105400	109437100	53100	53100	53100	53100	10
474	20240927	105300	108906100	53000	53000	53000	53000	3
475	20240927	105200	108747100	53100	53100	53100	53100	10
476	20240927	105100	108216100	53000	53000	53000	53000	11
477	20240927	105000	107633100	53000	53000	53000	53000	8
478	20240927	104900	107209100	53000	53000	53000	53000	231
479	20240927	104800	94966100	52900	52900	52900	52900	31
480	20240927	104700	93326200	52900	52900	52900	52900	1
481	20240927	104600	93273300	52900	52900	52900	52900	0
482	20240927	104500	93273300	52900	52900	52900	52900	0
483	20240927	104400	93273300	52900	52900	52900	52900	0
484	20240927	104300	93273300	52900	52900	52900	52900	4
485	20240927	104200	93061700	52900	52900	52900	52900	0
486	20240927	104100	93061700	52900	52900	52900	52900	1
487	20240927	104000	93008800	53000	53000	53000	53000	51
488	20240927	103900	90305800	53000	53000	53000	53000	0
489	20240927	103800	90305800	53000	52900	53000	52900	26
490	20240927	103700	88930300	52900	52900	52900	52900	3
491	20240927	103600	88771600	52900	52900	52900	52900	22
492	20240927	103500	87607800	52900	52900	52900	52900	0
493	20240927	103400	87607800	52900	52900	52900	52900	0
494	20240927	103300	87607800	52900	52900	52900	52900	47
495	20240927	103200	85121500	52900	52900	52900	52900	2
496	20240927	103100	85015700	52900	52900	52900	52900	21
497	20240927	103000	83904800	52900	52900	52900	52900	3
498	20240927	102900	83746100	53000	53000	53000	53000	0
499	20240927	102800	83746100	53000	53000	53000	53000	2
500	20240927	102700	83640100	53000	53000	53000	53000	20
501	20240927	102600	82580100	53000	53000	53000	53000	0
502	20240927	102500	82580100	53000	53000	53000	53000	26
503	20240927	102400	81202100	53000	53000	53000	53000	1
504	20240927	102300	81149100	52900	53000	53000	52900	137
505	20240927	102200	73889500	53000	53000	53000	53000	16
506	20240927	102100	73041500	53000	53000	53000	53000	7
507	20240927	102000	72670500	53000	53000	53000	53000	12
508	20240927	101900	72034500	53000	53000	53000	53000	11
509	20240927	101800	71451500	52900	52900	52900	52900	4
510	20240927	101700	71239900	53000	53100	53100	53000	12
511	20240927	101600	70603700	53100	53100	53100	53100	0
512	20240927	101500	70603700	53100	53000	53100	53000	115
513	20240927	101400	64506300	52900	52900	52900	52900	0
514	20240927	101300	64506300	52900	52900	52900	52900	1
515	20240927	101200	64453400	52900	52900	52900	52900	0
516	20240927	101100	64453400	52900	52900	52900	52900	31
517	20240927	101000	62813500	53000	52900	53000	52900	81
518	20240927	100900	58521100	52900	52900	52900	52900	40
519	20240927	100800	56405100	52900	52900	52900	52900	1
520	20240927	100700	56352200	52900	52900	52900	52900	0
521	20240927	100600	56352200	52900	52900	52900	52900	15
522	20240927	100500	55558700	53000	53000	53000	53000	0
523	20240927	100400	55558700	53000	53000	53000	53000	2
524	20240927	100300	55452700	52900	52900	52900	52900	10
525	20240927	100200	54923700	52900	52900	52900	52900	0
526	20240927	100100	54923700	52900	52900	52900	52900	0
527	20240927	100000	54923700	52900	53000	53000	52900	15
528	20240927	095900	54130100	53000	53000	53000	53000	8
529	20240927	095800	53706100	53000	53000	53000	53000	27
530	20240927	095700	52275100	53000	53000	53000	53000	0
531	20240927	095600	52275100	53000	53000	53000	53000	9
532	20240927	095500	51798100	53000	53000	53000	53000	12
533	20240927	095400	51162100	53000	53000	53000	53000	0
534	20240927	095300	51162100	53000	53000	53000	53000	25
535	20240927	095200	49837100	53000	53000	53000	53000	102
536	20240927	095100	44431100	53000	53000	53000	53000	0
537	20240927	095000	44431100	53000	53000	53000	53000	16
538	20240927	094900	43583100	53100	53100	53100	53100	7
539	20240927	094800	43211400	53200	53200	53200	53200	0
540	20240927	094700	43211400	53200	53200	53200	53200	4
541	20240927	094600	42998600	53200	53100	53200	53100	9
542	20240927	094500	42520600	53100	53100	53100	53100	8
543	20240927	094400	42095800	53100	53000	53100	53000	18
544	20240927	094300	41141000	53000	53000	53000	53000	8
545	20240927	094200	40717000	53000	53000	53000	53000	0
546	20240927	094100	40717000	53000	53000	53100	53000	17
547	20240927	094000	39815300	53000	53000	53000	53000	9
548	20240927	093900	39338300	53000	53000	53000	53000	0
549	20240927	093800	39338300	53000	53100	53100	53000	20
550	20240927	093700	38276600	53100	53100	53100	53100	0
551	20240927	093600	38276600	53100	53100	53100	53100	10
552	20240927	093500	37745600	53200	53200	53200	53200	0
553	20240927	093400	37745600	53200	53100	53200	53100	31
554	20240927	093300	36099400	53200	53200	53200	53200	24
555	20240927	093200	34822600	53300	53300	53300	53300	11
556	20240927	093100	34236300	53300	53300	53300	53300	5
557	20240927	093000	33969800	53100	53100	53100	53000	13
558	20240927	092900	33279800	53000	53000	53000	53000	14
559	20240927	092800	32537800	53000	53000	53000	53000	0
560	20240927	092700	32537800	53000	53000	53000	53000	42
561	20240927	092600	30311800	53000	53300	53300	53000	26
562	20240927	092500	28933200	53100	53000	53100	53000	19
563	20240927	092400	27924600	53200	53100	53200	53000	54
564	20240927	092300	25059000	53000	53000	53000	53000	7
565	20240927	092200	24688000	53000	53200	53200	53000	35
566	20240927	092100	22830800	53200	53300	53300	53200	56
567	20240927	092000	19851400	53200	53200	53200	53200	7
568	20240927	091900	19479000	53200	53300	53300	53200	18
569	20240927	091800	18521100	53300	53300	53300	53300	2
570	20240927	091700	18414500	53400	53300	53400	53200	5
571	20240927	091600	18148000	53300	53300	53300	53300	0
572	20240927	091500	18148000	53300	53300	53300	53300	19
573	20240927	091400	17135300	53200	53200	53200	53200	0
574	20240927	091300	17135300	53200	53200	53200	53200	0
575	20240927	091200	17135300	53200	53200	53200	53200	4
576	20240927	091100	16922500	53200	53200	53200	53200	18
577	20240927	091000	15964900	53200	53100	53300	53100	101
578	20240927	090900	10589400	53100	53100	53100	53100	0
579	20240927	090800	10589400	53100	53100	53100	53100	0
580	20240927	090700	10589400	53100	53100	53100	53100	0
581	20240927	090600	10589400	53100	53100	53100	53100	0
582	20240927	090500	10589400	53100	53100	53100	53100	0
583	20240927	090400	10589400	53100	53100	53100	53100	12
584	20240927	090300	9952200	53200	53000	53200	53000	141
585	20240927	090200	2463300	52900	52900	52900	52900	0
586	20240927	090100	2463300	52900	53100	53100	52900	9
587	20240927	090000	1985800	52900	53800	53800	52900	37