KissMeData/005430/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184300	176297100	40000	40000	40000	40000	82
3	20230926	184200	176297100	40000	40000	40000	40000	0
4	20230926	184100	176297100	40000	40000	40000	40000	0
5	20230926	184000	176297100	40000	40000	40000	40000	0
6	20230926	183900	176297100	40000	40000	40000	40000	0
7	20230926	183800	176297100	40000	40000	40000	40000	0
8	20230926	183700	176297100	40000	40000	40000	40000	0
9	20230926	183600	176297100	40000	40000	40000	40000	0
10	20230926	183500	176297100	40000	40000	40000	40000	0
11	20230926	183400	176297100	40000	40000	40000	40000	0
12	20230926	183300	176297100	40000	40000	40000	40000	0
13	20230926	183200	176297100	40000	40000	40000	40000	0
14	20230926	183100	176297100	40000	40000	40000	40000	0
15	20230926	183000	176297100	40000	40000	40000	40000	0
16	20230926	182900	176297100	40000	40000	40000	40000	0
17	20230926	182800	176297100	40000	40000	40000	40000	0
18	20230926	182700	176297100	40000	40000	40000	40000	0
19	20230926	182600	176297100	40000	40000	40000	40000	0
20	20230926	182500	176297100	40000	40000	40000	40000	0
21	20230926	182400	176297100	40000	40000	40000	40000	0
22	20230926	182300	176297100	40000	40000	40000	40000	0
23	20230926	182200	176297100	40000	40000	40000	40000	0
24	20230926	182100	176297100	40000	40000	40000	40000	0
25	20230926	182000	176297100	40000	40000	40000	40000	0
26	20230926	181900	176297100	40000	40000	40000	40000	0
27	20230926	181800	176297100	40000	40000	40000	40000	0
28	20230926	181700	176297100	40000	40000	40000	40000	0
29	20230926	181600	176297100	40000	40000	40000	40000	0
30	20230926	181500	176297100	40000	40000	40000	40000	0
31	20230926	181400	176297100	40000	40000	40000	40000	0
32	20230926	181300	176297100	40000	40000	40000	40000	82
33	20230926	181200	176297100	40000	40000	40000	40000	0
34	20230926	181100	176297100	40000	40000	40000	40000	0
35	20230926	181000	176297100	40000	40000	40000	40000	0
36	20230926	180900	176297100	40000	40000	40000	40000	0
37	20230926	180800	176297100	40000	40000	40000	40000	0
38	20230926	180700	176297100	40000	40000	40000	40000	0
39	20230926	180600	176297100	40000	40000	40000	40000	0
40	20230926	180500	176297100	40000	40000	40000	40000	0
41	20230926	180400	176297100	40000	40000	40000	40000	0
42	20230926	180300	176297100	40000	40000	40000	40000	0
43	20230926	180200	176297100	40000	40000	40000	40000	0
44	20230926	180100	176297100	40000	40000	40000	40000	0
45	20230926	180000	176297100	40000	40000	40000	40000	0
46	20230926	175900	176297100	40000	40000	40000	40000	0
47	20230926	175800	176297100	40000	40000	40000	40000	0
48	20230926	175700	176297100	40000	40000	40000	40000	0
49	20230926	175600	176297100	40000	40000	40000	40000	0
50	20230926	175500	176297100	40000	40000	40000	40000	0
51	20230926	175400	176297100	40000	40000	40000	40000	0
52	20230926	175300	176297100	40000	40000	40000	40000	0
53	20230926	175200	176297100	40000	40000	40000	40000	0
54	20230926	175100	176297100	40000	40000	40000	40000	0
55	20230926	175000	176297100	40000	40000	40000	40000	0
56	20230926	174900	176297100	40000	40000	40000	40000	0
57	20230926	174800	176297100	40000	40000	40000	40000	0
58	20230926	174700	176297100	40000	40000	40000	40000	0
59	20230926	174600	176297100	40000	40000	40000	40000	0
60	20230926	174500	176297100	40000	40000	40000	40000	0
61	20230926	174400	176297100	40000	40000	40000	40000	0
62	20230926	174300	176297100	40000	40000	40000	40000	82
63	20230926	174200	176297100	40000	40000	40000	40000	0
64	20230926	174100	176297100	40000	40000	40000	40000	0
65	20230926	174000	176297100	40000	40000	40000	40000	0
66	20230926	173900	176297100	40000	40000	40000	40000	0
67	20230926	173800	176297100	40000	40000	40000	40000	0
68	20230926	173700	176297100	40000	40000	40000	40000	0
69	20230926	173600	176297100	40000	40000	40000	40000	0
70	20230926	173500	176297100	40000	40000	40000	40000	0
71	20230926	173400	176297100	40000	40000	40000	40000	0
72	20230926	173300	176297100	40000	40000	40000	40000	0
73	20230926	173200	176297100	40000	40000	40000	40000	0
74	20230926	173100	176297100	40000	40000	40000	40000	0
75	20230926	173000	176297100	40000	40000	40000	40000	0
76	20230926	172900	176297100	40000	40000	40000	40000	0
77	20230926	172800	176297100	40000	40000	40000	40000	0
78	20230926	172700	176297100	40000	40000	40000	40000	0
79	20230926	172600	176297100	40000	40000	40000	40000	0
80	20230926	172500	176297100	40000	40000	40000	40000	0
81	20230926	172400	176297100	40000	40000	40000	40000	0
82	20230926	172300	176297100	40000	40000	40000	40000	0
83	20230926	172200	176297100	40000	40000	40000	40000	0
84	20230926	172100	176297100	40000	40000	40000	40000	0
85	20230926	172000	176297100	40000	40000	40000	40000	0
86	20230926	171900	176297100	40000	40000	40000	40000	0
87	20230926	171800	176297100	40000	40000	40000	40000	0
88	20230926	171700	176297100	40000	40000	40000	40000	0
89	20230926	171600	176297100	40000	40000	40000	40000	0
90	20230926	171500	176297100	40000	40000	40000	40000	0
91	20230926	171400	176297100	40000	40000	40000	40000	0
92	20230926	171300	176297100	40000	40000	40000	40000	82
93	20230926	171200	176297100	40000	40000	40000	40000	0
94	20230926	171100	176297100	40000	40000	40000	40000	0
95	20230926	171000	176297100	40000	40000	40000	40000	0
96	20230926	170900	176297100	40000	40000	40000	40000	0
97	20230926	170800	176297100	40000	40000	40000	40000	0
98	20230926	170700	176297100	40000	40000	40000	40000	0
99	20230926	170600	176297100	40000	40000	40000	40000	0
100	20230926	170500	176297100	40000	40000	40000	40000	0
101	20230926	170400	176297100	40000	40000	40000	40000	0
102	20230926	170300	176297100	40000	40000	40000	40000	0
103	20230926	170200	176297100	40000	40000	40000	40000	0
104	20230926	170100	176297100	40000	40000	40000	40000	0
105	20230926	170000	176297100	40000	40000	40000	40000	0
106	20230926	165900	176297100	40000	40000	40000	40000	0
107	20230926	165800	176297100	40000	40000	40000	40000	0
108	20230926	165700	176297100	40000	40000	40000	40000	0
109	20230926	165600	176297100	40000	40000	40000	40000	0
110	20230926	165500	176297100	40000	40000	40000	40000	0
111	20230926	165400	176297100	40000	40000	40000	40000	0
112	20230926	165300	176297100	40000	40000	40000	40000	0
113	20230926	165200	176297100	40000	40000	40000	40000	0
114	20230926	165100	176297100	40000	40000	40000	40000	0
115	20230926	165000	176297100	40000	40000	40000	40000	0
116	20230926	164900	176297100	40000	40000	40000	40000	0
117	20230926	164800	176297100	40000	40000	40000	40000	0
118	20230926	164700	176297100	40000	40000	40000	40000	0
119	20230926	164600	176297100	40000	40000	40000	40000	0
120	20230926	164500	176297100	40000	40000	40000	40000	0
121	20230926	164400	176297100	40000	40000	40000	40000	0
122	20230926	164300	176297100	40000	40000	40000	40000	82
123	20230926	164200	176297100	40000	40000	40000	40000	0
124	20230926	164100	176297100	40000	40000	40000	40000	0
125	20230926	164000	176297100	40000	40000	40000	40000	0
126	20230926	163900	176297100	40000	40000	40000	40000	0
127	20230926	163800	176297100	40000	40000	40000	40000	0
128	20230926	163700	176297100	40000	40000	40000	40000	0
129	20230926	163600	176297100	40000	40000	40000	40000	0
130	20230926	163500	176297100	40000	40000	40000	40000	0
131	20230926	163400	176297100	40000	40000	40000	40000	0
132	20230926	163300	176297100	40000	40000	40000	40000	0
133	20230926	163200	176297100	40000	40000	40000	40000	0
134	20230926	163100	176297100	40000	40000	40000	40000	0
135	20230926	163000	176297100	40000	40000	40000	40000	0
136	20230926	162900	176297100	40000	40000	40000	40000	0
137	20230926	162800	176297100	40000	40000	40000	40000	0
138	20230926	162700	176297100	40000	40000	40000	40000	0
139	20230926	162600	176297100	40000	40000	40000	40000	0
140	20230926	162500	176297100	40000	40000	40000	40000	0
141	20230926	162400	176297100	40000	40000	40000	40000	0
142	20230926	162300	176297100	40000	40000	40000	40000	0
143	20230926	162200	176297100	40000	40000	40000	40000	0
144	20230926	162100	176297100	40000	40000	40000	40000	0
145	20230926	162000	176297100	40000	40000	40000	40000	0
146	20230926	161900	176297100	40000	40000	40000	40000	0
147	20230926	161800	176297100	40000	40000	40000	40000	0
148	20230926	161700	176297100	40000	40000	40000	40000	0
149	20230926	161600	176297100	40000	40000	40000	40000	0
150	20230926	161500	176297100	40000	40000	40000	40000	0
151	20230926	161400	176297100	40000	40000	40000	40000	0
152	20230926	161300	176297100	40000	40000	40000	40000	82
153	20230926	161200	176297100	40000	40000	40000	40000	0
154	20230926	161100	176297100	40000	40000	40000	40000	0
155	20230926	161000	176297100	40000	40000	40000	40000	0
156	20230926	160900	176297100	40000	40000	40000	40000	0
157	20230926	160800	176297100	40000	40000	40000	40000	0
158	20230926	160700	176297100	40000	40000	40000	40000	0
159	20230926	160600	176297100	40000	40000	40000	40000	0
160	20230926	160500	176297100	40000	40000	40000	40000	0
161	20230926	160400	176297100	40000	40000	40000	40000	0
162	20230926	160300	176297100	40000	40000	40000	40000	0
163	20230926	160200	176297100	40000	40000	40000	40000	0
164	20230926	160100	176297100	40000	40000	40000	40000	0
165	20230926	160000	176297100	40000	40000	40000	40000	0
166	20230926	155900	176297100	40000	40000	40000	40000	0
167	20230926	155800	176297100	40000	40000	40000	40000	0
168	20230926	155700	176297100	40000	40000	40000	40000	0
169	20230926	155600	176297100	40000	40000	40000	40000	0
170	20230926	155500	176297100	40000	40000	40000	40000	0
171	20230926	155400	176297100	40000	40000	40000	40000	0
172	20230926	155300	176297100	40000	40000	40000	40000	0
173	20230926	155200	176297100	40000	40000	40000	40000	0
174	20230926	155100	176297100	40000	40000	40000	40000	0
175	20230926	155000	176297100	40000	40000	40000	40000	0
176	20230926	154900	176297100	40000	40000	40000	40000	0
177	20230926	154800	176297100	40000	40000	40000	40000	0
178	20230926	154700	176297100	40000	40000	40000	40000	0
179	20230926	154600	176297100	40000	40000	40000	40000	0
180	20230926	154500	176297100	40000	40000	40000	40000	0
181	20230926	154400	176297100	40000	40000	40000	40000	0
182	20230926	154300	176297100	40000	40000	40000	40000	82
183	20230926	154200	176297100	40000	40000	40000	40000	0
184	20230926	154100	176297100	40000	40000	40000	40000	0
185	20230926	154000	176297100	40000	40000	40000	40000	0
186	20230926	153900	176297100	40000	40000	40000	40000	0
187	20230926	153800	176297100	40000	40000	40000	40000	0
188	20230926	153700	176297100	40000	40000	40000	40000	0
189	20230926	153600	176297100	40000	40000	40000	40000	0
190	20230926	153500	176297100	40000	40000	40000	40000	0
191	20230926	153400	176297100	40000	40000	40000	40000	0
192	20230926	153300	176297100	40000	40000	40000	40000	0
193	20230926	153200	176297100	40000	40000	40000	40000	0
194	20230926	153100	176297100	40000	40000	40000	40000	0
195	20230926	153000	176297100	40000	40000	40000	40000	82
196	20230926	152900	173017100	40000	40000	40000	40000	0
197	20230926	152800	173017100	40000	40000	40000	40000	0
198	20230926	152700	173017100	40000	40000	40000	40000	0
199	20230926	152600	173017100	40000	40000	40000	40000	0
200	20230926	152500	173017100	40000	40000	40000	40000	0
201	20230926	152400	173017100	40000	40000	40000	40000	0
202	20230926	152300	173017100	40000	40000	40000	40000	0
203	20230926	152200	173017100	40000	40000	40000	40000	0
204	20230926	152100	173017100	40000	40000	40000	40000	0
205	20230926	152000	173017100	40000	40000	40000	40000	0
206	20230926	151900	173017100	40000	40000	40000	40000	0
207	20230926	151800	173017100	40000	40050	40050	40000	22
208	20230926	151700	172136500	40050	40050	40050	40050	1
209	20230926	151600	172096450	40050	40050	40050	40050	0
210	20230926	151500	172096450	40050	40050	40050	40050	2
211	20230926	151400	172016350	40000	40000	40000	40000	0
212	20230926	151300	172016350	40000	40000	40000	40000	0
213	20230926	151200	172016350	40000	40000	40000	40000	0
214	20230926	151100	172016350	40000	40000	40000	40000	15
215	20230926	151000	171416350	40000	40000	40000	40000	11
216	20230926	150900	170976350	40050	40050	40050	40050	6
217	20230926	150800	170736050	40050	40050	40050	40050	0
218	20230926	150700	170736050	40050	40050	40050	40050	0
219	20230926	150600	170736050	40050	40050	40050	40050	0
220	20230926	150500	170736050	40050	40050	40050	40050	0
221	20230926	150400	170736050	40050	40000	40050	40000	3
222	20230926	150300	170616000	40050	40050	40050	40050	1
223	20230926	150200	170575950	40050	40050	40050	40050	1
224	20230926	150100	170535900	40050	40050	40050	40050	0
225	20230926	150000	170535900	40050	40050	40050	40050	2
226	20230926	145900	170455800	40050	40050	40050	40050	1
227	20230926	145800	170415750	40050	40050	40050	40050	3
228	20230926	145700	170295600	40050	40050	40050	40050	0
229	20230926	145600	170295600	40050	40050	40050	40050	13
230	20230926	145500	169774950	40000	40000	40000	40000	0
231	20230926	145400	169774950	40000	40000	40000	40000	0
232	20230926	145300	169774950	40000	40000	40000	40000	0
233	20230926	145200	169774950	40000	40000	40000	40000	0
234	20230926	145100	169774950	40000	40000	40000	40000	1
235	20230926	145000	169734950	40050	40050	40050	40050	1
236	20230926	144900	169694900	40050	40050	40050	40050	0
237	20230926	144800	169694900	40050	40050	40050	40050	0
238	20230926	144700	169694900	40050	40050	40050	40050	3
239	20230926	144600	169574750	40000	40000	40000	40000	16
240	20230926	144500	168934750	40000	40000	40000	40000	0
241	20230926	144400	168934750	40000	40000	40000	40000	0
242	20230926	144300	168934750	40000	40000	40000	40000	0
243	20230926	144200	168934750	40000	40000	40000	40000	0
244	20230926	144100	168934750	40000	40000	40000	40000	0
245	20230926	144000	168934750	40000	40000	40000	40000	36
246	20230926	143900	167494750	40050	40050	40050	40050	1
247	20230926	143800	167454700	40050	40050	40050	40050	0
248	20230926	143700	167454700	40050	40050	40050	40050	2
249	20230926	143600	167374600	40050	40050	40050	40050	0
250	20230926	143500	167374600	40050	40050	40050	40050	1
251	20230926	143400	167334550	40050	40050	40050	40050	4
252	20230926	143300	167174350	40050	40050	40050	40050	30
253	20230926	143200	165972850	40050	40050	40050	40050	1
254	20230926	143100	165932800	40050	40050	40050	40050	4
255	20230926	143000	165772600	40050	40000	40050	40000	22
256	20230926	142900	164892550	40000	40000	40000	40000	0
257	20230926	142800	164892550	40000	40000	40000	40000	0
258	20230926	142700	164892550	40000	40000	40000	40000	0
259	20230926	142600	164892550	40000	40000	40000	40000	0
260	20230926	142500	164892550	40000	40050	40050	40000	213
261	20230926	142400	156372500	40050	40050	40050	40050	46
262	20230926	142300	154530200	40050	40050	40050	40050	17
263	20230926	142200	153849350	40050	40050	40050	40050	0
264	20230926	142100	153849350	40050	40050	40050	40050	0
265	20230926	142000	153849350	40050	40050	40050	40050	0
266	20230926	141900	153849350	40050	40050	40050	40050	0
267	20230926	141800	153849350	40050	40050	40050	40050	0
268	20230926	141700	153849350	40050	40050	40050	40050	0
269	20230926	141600	153849350	40050	40050	40050	40050	2
270	20230926	141500	153769250	40050	40150	40150	40050	151
271	20230926	141400	147721450	40150	40150	40150	40150	0
272	20230926	141300	147721450	40150	40150	40150	40150	0
273	20230926	141200	147721450	40150	40150	40150	40150	0
274	20230926	141100	147721450	40150	40150	40150	40150	42
275	20230926	141000	146035150	40150	40150	40150	40150	1
276	20230926	140900	145995000	40150	40150	40150	40150	0
277	20230926	140800	145995000	40150	40150	40150	40150	50
278	20230926	140700	143987500	40150	40150	40150	40150	0
279	20230926	140600	143987500	40150	40100	40150	40100	71
280	20230926	140500	141137300	40100	40100	40150	40100	90
281	20230926	140400	137528250	40150	40150	40150	40150	0
282	20230926	140300	137528250	40150	40150	40150	40150	0
283	20230926	140200	137528250	40150	40150	40150	40150	1
284	20230926	140100	137488100	40150	40050	40150	40050	153
285	20230926	140000	131360250	40100	40100	40100	40100	5
286	20230926	135900	131159750	40100	40100	40100	40100	0
287	20230926	135800	131159750	40100	40100	40100	40100	0
288	20230926	135700	131159750	40100	40100	40100	40100	171
289	20230926	135600	124302650	40200	40100	40200	40100	2
290	20230926	135500	124222350	40150	40150	40150	40150	0
291	20230926	135400	124222350	40150	40150	40150	40150	9
292	20230926	135300	123861000	40150	40150	40150	40150	50
293	20230926	135200	121853500	40150	40150	40150	40150	0
294	20230926	135100	121853500	40150	40150	40150	40150	2
295	20230926	135000	121773200	40250	40200	40250	40200	5
296	20230926	134900	121572100	40200	40200	40200	40200	0
297	20230926	134800	121572100	40200	40200	40200	40200	4
298	20230926	134700	121411300	40200	40200	40200	40200	0
299	20230926	134600	121411300	40200	40150	40200	40150	5
300	20230926	134500	121210400	40200	40200	40200	40200	0
301	20230926	134400	121210400	40200	40200	40200	40200	10
302	20230926	134300	120808400	40200	40200	40200	40200	1
303	20230926	134200	120768200	40200	40200	40200	40200	0
304	20230926	134100	120768200	40200	40150	40200	40150	7
305	20230926	134000	120486900	40150	40150	40150	40150	0
306	20230926	133900	120486900	40150	40150	40150	40150	0
307	20230926	133800	120486900	40150	40150	40150	40150	0
308	20230926	133700	120486900	40150	40150	40150	40150	100
309	20230926	133600	116471900	40150	40150	40150	40150	2
310	20230926	133500	116391600	40150	40150	40150	40150	0
311	20230926	133400	116391600	40150	40150	40150	40150	0
312	20230926	133300	116391600	40150	40150	40150	40150	0
313	20230926	133200	116391600	40150	40150	40150	40150	0
314	20230926	133100	116391600	40150	40150	40150	40150	3
315	20230926	133000	116271150	40150	40150	40150	40150	4
316	20230926	132900	116110550	40200	40200	40200	40200	2
317	20230926	132800	116030150	40200	40200	40200	40200	10
318	20230926	132700	115628150	40150	40150	40150	40150	0
319	20230926	132600	115628150	40150	40150	40150	40150	2
320	20230926	132500	115547850	40200	40200	40200	40200	1
321	20230926	132400	115507650	40150	40150	40150	40150	0
322	20230926	132300	115507650	40150	40150	40150	40150	0
323	20230926	132200	115507650	40150	40150	40150	40150	0
324	20230926	132100	115507650	40150	40150	40150	40150	0
325	20230926	132000	115507650	40150	40150	40150	40150	2
326	20230926	131900	115427350	40150	40150	40150	40150	0
327	20230926	131800	115427350	40150	40150	40150	40150	12
328	20230926	131700	114945550	40250	40250	40250	40250	0
329	20230926	131600	114945550	40250	40250	40250	40250	0
330	20230926	131500	114945550	40250	40250	40250	40250	0
331	20230926	131400	114945550	40250	40250	40250	40250	0
332	20230926	131300	114945550	40250	40250	40250	40250	0
333	20230926	131200	114945550	40250	40250	40250	40250	1
334	20230926	131100	114905300	40150	40200	40200	40150	5
335	20230926	131000	114704400	40300	40300	40300	40300	0
336	20230926	130900	114704400	40300	40300	40300	40300	5
337	20230926	130800	114502900	40350	40350	40350	40350	0
338	20230926	130700	114502900	40350	40350	40350	40350	0
339	20230926	130600	114502900	40350	40350	40350	40350	0
340	20230926	130500	114502900	40350	40350	40350	40350	0
341	20230926	130400	114502900	40350	40250	40350	40250	2
342	20230926	130300	114422300	40250	40300	40300	40200	93
343	20230926	130200	110681900	40350	40350	40350	40350	6
344	20230926	130100	110439800	40350	40350	40350	40350	0
345	20230926	130000	110439800	40350	40350	40450	40350	41
346	20230926	125900	108783950	40400	40300	40400	40300	40
347	20230926	125800	107169800	40250	40250	40250	40250	0
348	20230926	125700	107169800	40250	40250	40250	40250	0
349	20230926	125600	107169800	40250	40300	40300	40250	1092
350	20230926	125500	63168300	40350	40350	40350	40350	0
351	20230926	125400	63168300	40350	40350	40350	40350	0
352	20230926	125300	63168300	40350	40350	40350	40350	0
353	20230926	125200	63168300	40350	40350	40350	40350	1
354	20230926	125100	63127950	40350	40350	40350	40350	1
355	20230926	125000	63087600	40350	40350	40350	40350	0
356	20230926	124900	63087600	40350	40350	40350	40350	0
357	20230926	124800	63087600	40350	40350	40350	40350	0
358	20230926	124700	63087600	40350	40350	40350	40350	21
359	20230926	124600	62240250	40350	40350	40350	40350	0
360	20230926	124500	62240250	40350	40350	40350	40350	0
361	20230926	124400	62240250	40350	40350	40350	40350	0
362	20230926	124300	62240250	40350	40350	40350	40350	3
363	20230926	124200	62119200	40300	40300	40350	40300	74
364	20230926	124100	59136850	40300	40350	40350	40300	23
365	20230926	124000	58209750	40350	40350	40350	40350	0
366	20230926	123900	58209750	40350	40350	40350	40350	0
367	20230926	123800	58209750	40350	40350	40350	40350	23
368	20230926	123700	57281700	40400	40400	40400	40400	0
369	20230926	123600	57281700	40400	40400	40400	40400	1
370	20230926	123500	57241300	40400	40400	40400	40400	0
371	20230926	123400	57241300	40400	40400	40400	40400	10
372	20230926	123300	56837300	40350	40350	40350	40350	0
373	20230926	123200	56837300	40350	40350	40350	40350	0
374	20230926	123100	56837300	40350	40350	40350	40350	5
375	20230926	123000	56635550	40350	40350	40350	40350	19
376	20230926	122900	55868900	40400	40400	40400	40400	0
377	20230926	122800	55868900	40400	40400	40400	40400	0
378	20230926	122700	55868900	40400	40400	40400	40400	0
379	20230926	122600	55868900	40400	40400	40400	40400	0
380	20230926	122500	55868900	40400	40400	40400	40400	2
381	20230926	122400	55788100	40400	40400	40400	40400	0
382	20230926	122300	55788100	40400	40400	40400	40400	0
383	20230926	122200	55788100	40400	40400	40400	40400	10
384	20230926	122100	55384100	40400	40400	40400	40400	2
385	20230926	122000	55303300	40400	40400	40400	40400	0
386	20230926	121900	55303300	40400	40400	40400	40400	0
387	20230926	121800	55303300	40400	40400	40400	40400	0
388	20230926	121700	55303300	40400	40400	40400	40400	0
389	20230926	121600	55303300	40400	40400	40400	40400	0
390	20230926	121500	55303300	40400	40400	40400	40400	0
391	20230926	121400	55303300	40400	40400	40400	40400	0
392	20230926	121300	55303300	40400	40400	40400	40400	0
393	20230926	121200	55303300	40400	40400	40400	40400	0
394	20230926	121100	55303300	40400	40400	40400	40400	0
395	20230926	121000	55303300	40400	40400	40400	40400	0
396	20230926	120900	55303300	40400	40400	40400	40400	0
397	20230926	120800	55303300	40400	40400	40400	40400	0
398	20230926	120700	55303300	40400	40400	40400	40400	0
399	20230926	120600	55303300	40400	40400	40400	40400	0
400	20230926	120500	55303300	40400	40400	40400	40400	0
401	20230926	120400	55303300	40400	40400	40400	40400	0
402	20230926	120300	55303300	40400	40400	40400	40400	1
403	20230926	120200	55262900	40400	40400	40400	40400	5
404	20230926	120100	55060900	40350	40350	40350	40350	0
405	20230926	120000	55060900	40350	40350	40350	40350	0
406	20230926	115900	55060900	40350	40350	40350	40350	2
407	20230926	115800	54980200	40350	40350	40350	40350	0
408	20230926	115700	54980200	40350	40350	40350	40350	0
409	20230926	115600	54980200	40350	40350	40350	40350	0
410	20230926	115500	54980200	40350	40350	40350	40350	2
411	20230926	115400	54899500	40350	40350	40350	40350	0
412	20230926	115300	54899500	40350	40350	40350	40350	1
413	20230926	115200	54859150	40350	40350	40350	40350	0
414	20230926	115100	54859150	40350	40350	40350	40350	0
415	20230926	115000	54859150	40350	40400	40400	40350	17
416	20230926	114900	54173150	40450	40450	40450	40450	36
417	20230926	114800	52716950	40450	40450	40450	40450	3
418	20230926	114700	52595600	40450	40450	40450	40450	0
419	20230926	114600	52595600	40450	40450	40450	40450	0
420	20230926	114500	52595600	40450	40450	40450	40450	0
421	20230926	114400	52595600	40450	40450	40450	40450	1
422	20230926	114300	52555150	40450	40450	40450	40450	0
423	20230926	114200	52555150	40450	40450	40450	40450	0
424	20230926	114100	52555150	40450	40450	40450	40450	1
425	20230926	114000	52514700	40450	40450	40450	40450	0
426	20230926	113900	52514700	40450	40450	40450	40450	2
427	20230926	113800	52433800	40450	40450	40450	40450	0
428	20230926	113700	52433800	40450	40450	40450	40450	0
429	20230926	113600	52433800	40450	40450	40450	40450	0
430	20230926	113500	52433800	40450	40450	40450	40450	14
431	20230926	113400	51867500	40450	40450	40450	40450	0
432	20230926	113300	51867500	40450	40450	40450	40450	0
433	20230926	113200	51867500	40450	40450	40450	40450	0
434	20230926	113100	51867500	40450	40450	40450	40450	3
435	20230926	113000	51746150	40450	40350	40450	40350	6
436	20230926	112900	51503850	40350	40350	40350	40350	0
437	20230926	112800	51503850	40350	40350	40350	40350	0
438	20230926	112700	51503850	40350	40350	40350	40350	0
439	20230926	112600	51503850	40350	40350	40350	40350	0
440	20230926	112500	51503850	40350	40350	40350	40350	0
441	20230926	112400	51503850	40350	40350	40350	40350	0
442	20230926	112300	51503850	40350	40350	40350	40350	0
443	20230926	112200	51503850	40350	40350	40350	40350	0
444	20230926	112100	51503850	40350	40350	40350	40350	0
445	20230926	112000	51503850	40350	40350	40350	40350	2
446	20230926	111900	51423150	40350	40350	40350	40350	2
447	20230926	111800	51342450	40450	40450	40450	40450	0
448	20230926	111700	51342450	40450	40450	40450	40450	0
449	20230926	111600	51342450	40450	40450	40450	40450	2
450	20230926	111500	51261550	40450	40450	40450	40450	0
451	20230926	111400	51261550	40450	40400	40450	40400	34
452	20230926	111300	49887100	40350	40350	40350	40350	0
453	20230926	111200	49887100	40350	40350	40350	40350	0
454	20230926	111100	49887100	40350	40350	40350	40350	0
455	20230926	111000	49887100	40350	40350	40350	40350	0
456	20230926	110900	49887100	40350	40350	40350	40350	0
457	20230926	110800	49887100	40350	40350	40350	40350	3
458	20230926	110700	49766050	40350	40350	40350	40350	10
459	20230926	110600	49362550	40350	40350	40350	40350	0
460	20230926	110500	49362550	40350	40350	40350	40350	0
461	20230926	110400	49362550	40350	40350	40350	40350	1
462	20230926	110300	49322200	40400	40350	40400	40350	2
463	20230926	110200	49241450	40450	40450	40450	40450	0
464	20230926	110100	49241450	40450	40250	40450	40250	83
465	20230926	110000	45898200	40450	40450	40450	40450	0
466	20230926	105900	45898200	40450	40300	40450	40300	63
467	20230926	105800	43357500	40250	40250	40250	40250	0
468	20230926	105700	43357500	40250	40250	40250	40250	0
469	20230926	105600	43357500	40250	40400	40400	40250	26
470	20230926	105500	42310650	40450	40400	40450	40400	32
471	20230926	105400	41017350	40350	40350	40350	40350	30
472	20230926	105300	39806850	40300	40300	40300	40300	24
473	20230926	105200	38839650	40300	40300	40300	40300	101
474	20230926	105100	34769350	40350	40350	40350	40350	0
475	20230926	105000	34769350	40350	40350	40350	40350	25
476	20230926	104900	33760600	40350	40450	40450	40350	95
477	20230926	104800	29922450	40450	40450	40450	40450	0
478	20230926	104700	29922450	40450	40450	40450	40450	0
479	20230926	104600	29922450	40450	40450	40450	40450	0
480	20230926	104500	29922450	40450	40450	40450	40450	0
481	20230926	104400	29922450	40450	40450	40450	40450	0
482	20230926	104300	29922450	40450	40450	40450	40450	0
483	20230926	104200	29922450	40450	40450	40450	40450	1
484	20230926	104100	29882000	40450	40450	40450	40450	0
485	20230926	104000	29882000	40450	40450	40450	40450	0
486	20230926	103900	29882000	40450	40450	40450	40450	0
487	20230926	103800	29882000	40450	40450	40450	40450	0
488	20230926	103700	29882000	40450	40450	40450	40450	0
489	20230926	103600	29882000	40450	40450	40450	40450	0
490	20230926	103500	29882000	40450	40450	40450	40450	1
491	20230926	103400	29841550	40450	40450	40450	40450	0
492	20230926	103300	29841550	40450	40450	40450	40450	0
493	20230926	103200	29841550	40450	40450	40450	40450	0
494	20230926	103100	29841550	40450	40450	40450	40450	7
495	20230926	103000	29558400	40450	40450	40450	40450	4
496	20230926	102900	29396600	40500	40500	40500	40500	2
497	20230926	102800	29315600	40450	40450	40450	40450	0
498	20230926	102700	29315600	40450	40450	40450	40450	0
499	20230926	102600	29315600	40450	40450	40450	40450	0
500	20230926	102500	29315600	40450	40400	40450	40400	3
501	20230926	102400	29194350	40400	40400	40400	40400	0
502	20230926	102300	29194350	40400	40400	40400	40400	0
503	20230926	102200	29194350	40400	40400	40400	40400	0
504	20230926	102100	29194350	40400	40400	40400	40400	0
505	20230926	102000	29194350	40400	40400	40400	40400	0
506	20230926	101900	29194350	40400	40400	40400	40400	0
507	20230926	101800	29194350	40400	40400	40400	40400	0
508	20230926	101700	29194350	40400	40450	40450	40400	6
509	20230926	101600	28951900	40400	40400	40400	40400	25
510	20230926	101500	27941900	40450	40450	40450	40450	0
511	20230926	101400	27941900	40450	40450	40450	40450	0
512	20230926	101300	27941900	40450	40450	40450	40450	0
513	20230926	101200	27941900	40450	40450	40450	40450	0
514	20230926	101100	27941900	40450	40450	40450	40450	0
515	20230926	101000	27941900	40450	40450	40450	40450	9
516	20230926	100900	27577850	40450	40450	40450	40450	9
517	20230926	100800	27213800	40500	40500	40500	40500	0
518	20230926	100700	27213800	40500	40500	40500	40500	0
519	20230926	100600	27213800	40500	40500	40500	40500	3
520	20230926	100500	27092300	40450	40450	40450	40450	1
521	20230926	100400	27051850	40450	40450	40450	40450	0
522	20230926	100300	27051850	40450	40450	40450	40450	0
523	20230926	100200	27051850	40450	40450	40450	40450	0
524	20230926	100100	27051850	40450	40450	40450	40450	0
525	20230926	100000	27051850	40450	40450	40450	40450	0
526	20230926	095900	27051850	40450	40450	40450	40450	0
527	20230926	095800	27051850	40450	40450	40450	40450	0
528	20230926	095700	27051850	40450	40450	40450	40450	0
529	20230926	095600	27051850	40450	40450	40450	40450	0
530	20230926	095500	27051850	40450	40450	40450	40450	0
531	20230926	095400	27051850	40450	40450	40450	40450	5
532	20230926	095300	26849600	40450	40450	40450	40450	1
533	20230926	095200	26809150	40450	40450	40450	40450	1
534	20230926	095100	26768700	40550	40450	40550	40450	40
535	20230926	095000	25146900	40400	40400	40400	40400	0
536	20230926	094900	25146900	40400	40400	40400	40400	0
537	20230926	094800	25146900	40400	40450	40450	40400	68
538	20230926	094700	22398950	40500	40550	40550	40500	41
539	20230926	094600	20738100	40550	40550	40550	40550	8
540	20230926	094500	20413700	40550	40700	40700	40550	20
541	20230926	094400	19600050	40700	40700	40700	40700	0
542	20230926	094300	19600050	40700	40700	40700	40700	0
543	20230926	094200	19600050	40700	40700	40700	40700	1
544	20230926	094100	19559350	40600	40700	40750	40600	18
545	20230926	094000	18826100	40750	40550	40750	40550	47
546	20230926	093900	16918950	40550	40550	40550	40550	0
547	20230926	093800	16918950	40550	40650	40750	40550	55
548	20230926	093700	14681500	40600	40600	40600	40600	0
549	20230926	093600	14681500	40600	40600	40600	40600	1
550	20230926	093500	14640900	40550	40550	40550	40550	1
551	20230926	093400	14600350	40600	40600	40600	40600	1
552	20230926	093300	14559750	40800	40600	40800	40600	2
553	20230926	093200	14478350	40700	40700	40700	40700	0
554	20230926	093100	14478350	40700	40700	40700	40700	0
555	20230926	093000	14478350	40700	40700	40700	40700	0
556	20230926	092900	14478350	40700	40600	40700	40600	2
557	20230926	092800	14397050	40700	40700	40700	40700	11
558	20230926	092700	13949350	40550	40500	40550	40450	101
559	20230926	092600	9862000	40600	40600	40600	40600	2
560	20230926	092500	9780800	40600	40700	40700	40600	3
561	20230926	092400	9658800	40700	40600	40700	40600	2
562	20230926	092300	9577500	40800	40700	40800	40500	90
563	20230926	092200	5925600	40800	40800	40800	40800	0
564	20230926	092100	5925600	40800	40800	40800	40800	0
565	20230926	092000	5925600	40800	40600	40800	40600	2
566	20230926	091900	5844200	40800	40700	40800	40600	25
567	20230926	091800	4825500	40650	40600	40650	40600	5
568	20230926	091700	4622300	40700	40700	40700	40700	0
569	20230926	091600	4622300	40700	40600	40700	40600	2
570	20230926	091500	4541000	40500	40500	40500	40500	13
571	20230926	091400	4014500	40850	40800	40850	40800	25
572	20230926	091300	2993650	40750	40750	40750	40750	10
573	20230926	091200	2586150	40750	40750	40750	40750	1
574	20230926	091100	2545400	40750	40750	40750	40750	0
575	20230926	091000	2545400	40750	40750	40750	40750	1
576	20230926	090900	2504650	40300	40300	40300	40300	0
577	20230926	090800	2504650	40300	40300	40300	40300	0
578	20230926	090700	2504650	40300	40300	40300	40300	0
579	20230926	090600	2504650	40300	40300	40300	40300	0
580	20230926	090500	2504650	40300	40300	40300	40300	0
581	20230926	090400	2504650	40300	40300	40300	40300	0
582	20230926	090300	2504650	40300	40300	40300	40300	27
583	20230926	090200	1416550	40350	40350	40350	40350	9
584	20230926	090100	1053400	40400	40400	40400	40400	10
585	20230926	090000	649400	40400	40900	40900	40400	16