KissMeData/025540/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190000	245560200	52900	52900	52900	52900	111
3	20230919	185900	245560200	52900	52900	52900	52900	0
4	20230919	185800	245560200	52900	52900	52900	52900	0
5	20230919	185700	245560200	52900	52900	52900	52900	0
6	20230919	185600	245560200	52900	52900	52900	52900	0
7	20230919	185500	245560200	52900	52900	52900	52900	0
8	20230919	185400	245560200	52900	52900	52900	52900	0
9	20230919	185300	245560200	52900	52900	52900	52900	0
10	20230919	185200	245560200	52900	52900	52900	52900	0
11	20230919	185100	245560200	52900	52900	52900	52900	0
12	20230919	185000	245560200	52900	52900	52900	52900	0
13	20230919	184900	245560200	52900	52900	52900	52900	0
14	20230919	184800	245560200	52900	52900	52900	52900	0
15	20230919	184700	245560200	52900	52900	52900	52900	0
16	20230919	184600	245560200	52900	52900	52900	52900	0
17	20230919	184500	245560200	52900	52900	52900	52900	0
18	20230919	184400	245560200	52900	52900	52900	52900	0
19	20230919	184300	245560200	52900	52900	52900	52900	0
20	20230919	184200	245560200	52900	52900	52900	52900	0
21	20230919	184100	245560200	52900	52900	52900	52900	0
22	20230919	184000	245560200	52900	52900	52900	52900	0
23	20230919	183900	245560200	52900	52900	52900	52900	0
24	20230919	183800	245560200	52900	52900	52900	52900	0
25	20230919	183700	245560200	52900	52900	52900	52900	0
26	20230919	183600	245560200	52900	52900	52900	52900	0
27	20230919	183500	245560200	52900	52900	52900	52900	0
28	20230919	183400	245560200	52900	52900	52900	52900	0
29	20230919	183300	245560200	52900	52900	52900	52900	0
30	20230919	183200	245560200	52900	52900	52900	52900	0
31	20230919	183100	245560200	52900	52900	52900	52900	0
32	20230919	183000	245560200	52900	52900	52900	52900	111
33	20230919	182900	245560200	52900	52900	52900	52900	0
34	20230919	182800	245560200	52900	52900	52900	52900	0
35	20230919	182700	245560200	52900	52900	52900	52900	0
36	20230919	182600	245560200	52900	52900	52900	52900	0
37	20230919	182500	245560200	52900	52900	52900	52900	0
38	20230919	182400	245560200	52900	52900	52900	52900	0
39	20230919	182300	245560200	52900	52900	52900	52900	0
40	20230919	182200	245560200	52900	52900	52900	52900	0
41	20230919	182100	245560200	52900	52900	52900	52900	0
42	20230919	182000	245560200	52900	52900	52900	52900	0
43	20230919	181900	245560200	52900	52900	52900	52900	0
44	20230919	181800	245560200	52900	52900	52900	52900	0
45	20230919	181700	245560200	52900	52900	52900	52900	0
46	20230919	181600	245560200	52900	52900	52900	52900	0
47	20230919	181500	245560200	52900	52900	52900	52900	0
48	20230919	181400	245560200	52900	52900	52900	52900	0
49	20230919	181300	245560200	52900	52900	52900	52900	0
50	20230919	181200	245560200	52900	52900	52900	52900	0
51	20230919	181100	245560200	52900	52900	52900	52900	0
52	20230919	181000	245560200	52900	52900	52900	52900	0
53	20230919	180900	245560200	52900	52900	52900	52900	0
54	20230919	180800	245560200	52900	52900	52900	52900	0
55	20230919	180700	245560200	52900	52900	52900	52900	0
56	20230919	180600	245560200	52900	52900	52900	52900	0
57	20230919	180500	245560200	52900	52900	52900	52900	0
58	20230919	180400	245560200	52900	52900	52900	52900	0
59	20230919	180300	245560200	52900	52900	52900	52900	0
60	20230919	180200	245560200	52900	52900	52900	52900	0
61	20230919	180100	245560200	52900	52900	52900	52900	0
62	20230919	180000	245560200	52900	52900	52900	52900	111
63	20230919	175900	245560200	52900	52900	52900	52900	0
64	20230919	175800	245560200	52900	52900	52900	52900	0
65	20230919	175700	245560200	52900	52900	52900	52900	0
66	20230919	175600	245560200	52900	52900	52900	52900	0
67	20230919	175500	245560200	52900	52900	52900	52900	0
68	20230919	175400	245560200	52900	52900	52900	52900	0
69	20230919	175300	245560200	52900	52900	52900	52900	0
70	20230919	175200	245560200	52900	52900	52900	52900	0
71	20230919	175100	245560200	52900	52900	52900	52900	0
72	20230919	175000	245560200	52900	52900	52900	52900	0
73	20230919	174900	245560200	52900	52900	52900	52900	0
74	20230919	174800	245560200	52900	52900	52900	52900	0
75	20230919	174700	245560200	52900	52900	52900	52900	0
76	20230919	174600	245560200	52900	52900	52900	52900	0
77	20230919	174500	245560200	52900	52900	52900	52900	0
78	20230919	174400	245560200	52900	52900	52900	52900	0
79	20230919	174300	245560200	52900	52900	52900	52900	0
80	20230919	174200	245560200	52900	52900	52900	52900	0
81	20230919	174100	245560200	52900	52900	52900	52900	0
82	20230919	174000	245560200	52900	52900	52900	52900	0
83	20230919	173900	245560200	52900	52900	52900	52900	0
84	20230919	173800	245560200	52900	52900	52900	52900	0
85	20230919	173700	245560200	52900	52900	52900	52900	0
86	20230919	173600	245560200	52900	52900	52900	52900	0
87	20230919	173500	245560200	52900	52900	52900	52900	0
88	20230919	173400	245560200	52900	52900	52900	52900	0
89	20230919	173300	245560200	52900	52900	52900	52900	0
90	20230919	173200	245560200	52900	52900	52900	52900	0
91	20230919	173100	245560200	52900	52900	52900	52900	0
92	20230919	173000	245560200	52900	52900	52900	52900	111
93	20230919	172900	245560200	52900	52900	52900	52900	0
94	20230919	172800	245560200	52900	52900	52900	52900	0
95	20230919	172700	245560200	52900	52900	52900	52900	0
96	20230919	172600	245560200	52900	52900	52900	52900	0
97	20230919	172500	245560200	52900	52900	52900	52900	0
98	20230919	172400	245560200	52900	52900	52900	52900	0
99	20230919	172300	245560200	52900	52900	52900	52900	0
100	20230919	172200	245560200	52900	52900	52900	52900	0
101	20230919	172100	245560200	52900	52900	52900	52900	0
102	20230919	172000	245560200	52900	52900	52900	52900	0
103	20230919	171900	245560200	52900	52900	52900	52900	0
104	20230919	171800	245560200	52900	52900	52900	52900	0
105	20230919	171700	245560200	52900	52900	52900	52900	0
106	20230919	171600	245560200	52900	52900	52900	52900	0
107	20230919	171500	245560200	52900	52900	52900	52900	0
108	20230919	171400	245560200	52900	52900	52900	52900	0
109	20230919	171300	245560200	52900	52900	52900	52900	0
110	20230919	171200	245560200	52900	52900	52900	52900	0
111	20230919	171100	245560200	52900	52900	52900	52900	0
112	20230919	171000	245560200	52900	52900	52900	52900	0
113	20230919	170900	245560200	52900	52900	52900	52900	0
114	20230919	170800	245560200	52900	52900	52900	52900	0
115	20230919	170700	245560200	52900	52900	52900	52900	0
116	20230919	170600	245560200	52900	52900	52900	52900	0
117	20230919	170500	245560200	52900	52900	52900	52900	0
118	20230919	170400	245560200	52900	52900	52900	52900	0
119	20230919	170300	245560200	52900	52900	52900	52900	0
120	20230919	170200	245560200	52900	52900	52900	52900	0
121	20230919	170100	245560200	52900	52900	52900	52900	0
122	20230919	170000	245560200	52900	52900	52900	52900	111
123	20230919	165900	245560200	52900	52900	52900	52900	0
124	20230919	165800	245560200	52900	52900	52900	52900	0
125	20230919	165700	245560200	52900	52900	52900	52900	0
126	20230919	165600	245560200	52900	52900	52900	52900	0
127	20230919	165500	245560200	52900	52900	52900	52900	0
128	20230919	165400	245560200	52900	52900	52900	52900	0
129	20230919	165300	245560200	52900	52900	52900	52900	0
130	20230919	165200	245560200	52900	52900	52900	52900	0
131	20230919	165100	245560200	52900	52900	52900	52900	0
132	20230919	165000	245560200	52900	52900	52900	52900	0
133	20230919	164900	245560200	52900	52900	52900	52900	0
134	20230919	164800	245560200	52900	52900	52900	52900	0
135	20230919	164700	245560200	52900	52900	52900	52900	0
136	20230919	164600	245560200	52900	52900	52900	52900	0
137	20230919	164500	245560200	52900	52900	52900	52900	0
138	20230919	164400	245560200	52900	52900	52900	52900	0
139	20230919	164300	245560200	52900	52900	52900	52900	0
140	20230919	164200	245560200	52900	52900	52900	52900	0
141	20230919	164100	245560200	52900	52900	52900	52900	0
142	20230919	164000	245560200	52900	52900	52900	52900	0
143	20230919	163900	245560200	52900	52900	52900	52900	0
144	20230919	163800	245560200	52900	52900	52900	52900	0
145	20230919	163700	245560200	52900	52900	52900	52900	0
146	20230919	163600	245560200	52900	52900	52900	52900	0
147	20230919	163500	245560200	52900	52900	52900	52900	0
148	20230919	163400	245560200	52900	52900	52900	52900	0
149	20230919	163300	245560200	52900	52900	52900	52900	0
150	20230919	163200	245560200	52900	52900	52900	52900	0
151	20230919	163100	245560200	52900	52900	52900	52900	0
152	20230919	163000	245560200	52900	52900	52900	52900	111
153	20230919	162900	245560200	52900	52900	52900	52900	0
154	20230919	162800	245560200	52900	52900	52900	52900	0
155	20230919	162700	245560200	52900	52900	52900	52900	0
156	20230919	162600	245560200	52900	52900	52900	52900	0
157	20230919	162500	245560200	52900	52900	52900	52900	0
158	20230919	162400	245560200	52900	52900	52900	52900	0
159	20230919	162300	245560200	52900	52900	52900	52900	0
160	20230919	162200	245560200	52900	52900	52900	52900	0
161	20230919	162100	245560200	52900	52900	52900	52900	0
162	20230919	162000	245560200	52900	52900	52900	52900	0
163	20230919	161900	245560200	52900	52900	52900	52900	0
164	20230919	161800	245560200	52900	52900	52900	52900	0
165	20230919	161700	245560200	52900	52900	52900	52900	0
166	20230919	161600	245560200	52900	52900	52900	52900	0
167	20230919	161500	245560200	52900	52900	52900	52900	0
168	20230919	161400	245560200	52900	52900	52900	52900	0
169	20230919	161300	245560200	52900	52900	52900	52900	0
170	20230919	161200	245560200	52900	52900	52900	52900	0
171	20230919	161100	245560200	52900	52900	52900	52900	0
172	20230919	161000	245560200	52900	52900	52900	52900	0
173	20230919	160900	245560200	52900	52900	52900	52900	0
174	20230919	160800	245560200	52900	52900	52900	52900	0
175	20230919	160700	245560200	52900	52900	52900	52900	0
176	20230919	160600	245560200	52900	52900	52900	52900	0
177	20230919	160500	245560200	52900	52900	52900	52900	0
178	20230919	160400	245560200	52900	52900	52900	52900	0
179	20230919	160300	245560200	52900	52900	52900	52900	0
180	20230919	160200	245560200	52900	52900	52900	52900	0
181	20230919	160100	245560200	52900	52900	52900	52900	0
182	20230919	160000	245560200	52900	52900	52900	52900	111
183	20230919	155900	245560200	52900	52900	52900	52900	0
184	20230919	155800	245560200	52900	52900	52900	52900	0
185	20230919	155700	245560200	52900	52900	52900	52900	0
186	20230919	155600	245560200	52900	52900	52900	52900	0
187	20230919	155500	245560200	52900	52900	52900	52900	0
188	20230919	155400	245560200	52900	52900	52900	52900	0
189	20230919	155300	245560200	52900	52900	52900	52900	0
190	20230919	155200	245560200	52900	52900	52900	52900	0
191	20230919	155100	245560200	52900	52900	52900	52900	0
192	20230919	155000	245560200	52900	52900	52900	52900	0
193	20230919	154900	245560200	52900	52900	52900	52900	0
194	20230919	154800	245560200	52900	52900	52900	52900	0
195	20230919	154700	245560200	52900	52900	52900	52900	0
196	20230919	154600	245560200	52900	52900	52900	52900	0
197	20230919	154500	245560200	52900	52900	52900	52900	0
198	20230919	154400	245560200	52900	52900	52900	52900	0
199	20230919	154300	245560200	52900	52900	52900	52900	0
200	20230919	154200	245560200	52900	52900	52900	52900	0
201	20230919	154100	245560200	52900	52900	52900	52900	0
202	20230919	154000	245560200	52900	52900	52900	52900	0
203	20230919	153900	245560200	52900	52900	52900	52900	0
204	20230919	153800	245560200	52900	52900	52900	52900	0
205	20230919	153700	245560200	52900	52900	52900	52900	0
206	20230919	153600	245560200	52900	52900	52900	52900	0
207	20230919	153500	245560200	52900	52900	52900	52900	0
208	20230919	153400	245560200	52900	52900	52900	52900	0
209	20230919	153300	245560200	52900	52900	52900	52900	0
210	20230919	153200	245560200	52900	52900	52900	52900	0
211	20230919	153100	245560200	52900	52900	52900	52900	0
212	20230919	153000	245560200	52900	52900	52900	52900	222
213	20230919	152900	239688300	52900	52900	52900	52900	0
214	20230919	152800	239688300	52900	52900	52900	52900	0
215	20230919	152700	239688300	52900	52900	52900	52900	0
216	20230919	152600	239688300	52900	52900	52900	52900	0
217	20230919	152500	239688300	52900	52900	52900	52900	0
218	20230919	152400	239688300	52900	52900	52900	52900	0
219	20230919	152300	239688300	52900	52900	52900	52900	0
220	20230919	152200	239688300	52900	52900	52900	52900	0
221	20230919	152100	239688300	52900	52900	52900	52900	0
222	20230919	152000	239688300	52900	52900	52900	52900	0
223	20230919	151900	239688300	52900	53000	53000	52900	501
224	20230919	151800	213184800	53100	53100	53100	53100	1
225	20230919	151700	213131700	53100	53100	53100	53100	1
226	20230919	151600	213078600	53000	53000	53000	53000	0
227	20230919	151500	213078600	53000	53100	53100	53000	52
228	20230919	151400	210322500	53100	53000	53100	53000	51
229	20230919	151300	207619400	52900	52900	52900	52900	0
230	20230919	151200	207619400	52900	53000	53000	52900	3
231	20230919	151100	207460500	53000	53000	53000	53000	2
232	20230919	151000	207354500	52900	52900	52900	52900	1
233	20230919	150900	207301600	53000	53100	53100	53000	8
234	20230919	150800	206877500	53100	53100	53100	53100	1
235	20230919	150700	206824400	53000	53000	53000	53000	0
236	20230919	150600	206824400	53000	53100	53100	53000	57
237	20230919	150500	203803300	53100	53100	53100	53100	1
238	20230919	150400	203750200	53100	53100	53100	53100	1
239	20230919	150300	203697100	53000	53000	53000	53000	0
240	20230919	150200	203697100	53000	53000	53000	53000	6
241	20230919	150100	203379100	53000	53000	53000	53000	1
242	20230919	150000	203326100	53100	53100	53100	53100	1
243	20230919	145900	203273000	53000	53000	53000	53000	0
244	20230919	145800	203273000	53000	53000	53000	53000	1
245	20230919	145700	203220000	53000	53000	53000	53000	1
246	20230919	145600	203167000	53000	52900	53000	52900	2
247	20230919	145500	203061100	53000	53000	53000	53000	22
248	20230919	145400	201895100	53000	53000	53000	53000	0
249	20230919	145300	201895100	53000	53000	53000	53000	2
250	20230919	145200	201789100	53000	53000	53000	53000	1
251	20230919	145100	201736100	53000	53000	53000	53000	0
252	20230919	145000	201736100	53000	53000	53000	53000	1
253	20230919	144900	201683100	53000	53000	53000	53000	0
254	20230919	144800	201683100	53000	53000	53000	53000	0
255	20230919	144700	201683100	53000	53100	53100	53000	112
256	20230919	144600	195739100	53100	53100	53100	53100	1
257	20230919	144500	195686000	53100	53100	53100	53100	0
258	20230919	144400	195686000	53100	53100	53100	53100	11
259	20230919	144300	195101900	53100	53100	53100	53100	0
260	20230919	144200	195101900	53100	53100	53100	53100	0
261	20230919	144100	195101900	53100	53100	53100	53100	1
262	20230919	144000	195048800	53100	53100	53100	53100	0
263	20230919	143900	195048800	53100	53000	53100	53000	2
264	20230919	143800	194942700	53000	53000	53000	53000	0
265	20230919	143700	194942700	53000	53000	53000	53000	1
266	20230919	143600	194889700	53000	53000	53000	53000	2
267	20230919	143500	194783700	52900	52900	52900	52900	0
268	20230919	143400	194783700	52900	52900	52900	52900	0
269	20230919	143300	194783700	52900	53000	53000	52900	80
270	20230919	143200	190550700	52900	52900	52900	52900	0
271	20230919	143100	190550700	52900	52900	52900	52900	0
272	20230919	143000	190550700	52900	52900	52900	52900	1
273	20230919	142900	190497800	53000	53000	53000	53000	0
274	20230919	142800	190497800	53000	53100	53100	53000	503
275	20230919	142700	163838300	53100	53100	53100	53100	5
276	20230919	142600	163572800	53100	53100	53100	53100	1
277	20230919	142500	163519700	53100	53100	53100	53100	0
278	20230919	142400	163519700	53100	53100	53100	53100	10
279	20230919	142300	162988700	53100	53100	53100	53100	1
280	20230919	142200	162935600	53100	53100	53100	53100	1
281	20230919	142100	162882500	53000	53000	53000	53000	0
282	20230919	142000	162882500	53000	53200	53200	53000	3
283	20230919	141900	162723100	53200	53200	53200	53200	2
284	20230919	141800	162616700	53200	53100	53200	53100	262
285	20230919	141700	148704400	53100	53100	53100	53100	5
286	20230919	141600	148438900	53100	53100	53100	53100	0
287	20230919	141500	148438900	53100	53100	53100	53100	0
288	20230919	141400	148438900	53100	53100	53100	53100	11
289	20230919	141300	147854800	53100	53100	53100	53100	1
290	20230919	141200	147801700	53100	53100	53100	53100	2
291	20230919	141100	147695500	53100	53100	53100	53100	0
292	20230919	141000	147695500	53100	53100	53100	53100	10
293	20230919	140900	147164500	53100	53100	53100	53100	0
294	20230919	140800	147164500	53100	53100	53100	53100	0
295	20230919	140700	147164500	53100	53100	53100	53100	2
296	20230919	140600	147058300	53100	53100	53100	53100	13
297	20230919	140500	146368000	53100	53100	53100	53100	0
298	20230919	140400	146368000	53100	53100	53100	53100	0
299	20230919	140300	146368000	53100	53100	53100	53100	21
300	20230919	140200	145252900	53100	53100	53100	53100	1
301	20230919	140100	145199800	53100	53100	53100	53100	11
302	20230919	140000	144615700	53100	53100	53100	53100	0
303	20230919	135900	144615700	53100	53100	53100	53100	0
304	20230919	135800	144615700	53100	53100	53100	53100	0
305	20230919	135700	144615700	53100	53100	53100	53100	12
306	20230919	135600	143978500	53100	53100	53100	53100	6
307	20230919	135500	143659900	53100	53100	53100	53100	50
308	20230919	135400	141004900	53100	53100	53100	53100	3
309	20230919	135300	140845600	53100	53100	53100	53100	1
310	20230919	135200	140792500	53100	53100	53100	53100	0
311	20230919	135100	140792500	53100	53100	53100	53100	0
312	20230919	135000	140792500	53100	53100	53100	53100	2
313	20230919	134900	140686300	53100	53100	53100	53100	0
314	20230919	134800	140686300	53100	53100	53100	53100	1
315	20230919	134700	140633200	53100	53100	53100	53100	77
316	20230919	134600	136544500	53100	53100	53100	53100	6
317	20230919	134500	136225900	53100	53100	53100	53100	21
318	20230919	134400	135110800	53100	53100	53100	53100	0
319	20230919	134300	135110800	53100	53100	53100	53100	19
320	20230919	134200	134101900	53100	53100	53100	53100	0
321	20230919	134100	134101900	53100	53100	53100	53100	21
322	20230919	134000	132986800	53100	53100	53100	53100	2
323	20230919	133900	132880600	53100	53100	53100	53100	0
324	20230919	133800	132880600	53100	53100	53100	53100	1
325	20230919	133700	132827500	53100	53100	53100	53100	0
326	20230919	133600	132827500	53100	53100	53100	53100	0
327	20230919	133500	132827500	53100	53100	53100	53100	1
328	20230919	133400	132774400	53100	53100	53100	53100	0
329	20230919	133300	132774400	53100	53100	53100	53100	0
330	20230919	133200	132774400	53100	53100	53100	53100	0
331	20230919	133100	132774400	53100	53100	53100	53100	0
332	20230919	133000	132774400	53100	53100	53100	53100	11
333	20230919	132900	132190300	53100	53100	53100	53100	1
334	20230919	132800	132137200	53100	53100	53100	53100	1
335	20230919	132700	132084100	53100	53100	53100	53100	1
336	20230919	132600	132031000	53100	53100	53100	53100	0
337	20230919	132500	132031000	53100	53100	53100	53100	0
338	20230919	132400	132031000	53100	53100	53100	53100	0
339	20230919	132300	132031000	53100	53100	53100	53100	4
340	20230919	132200	131818600	53100	53100	53100	53100	1
341	20230919	132100	131765500	53100	53100	53100	53100	0
342	20230919	132000	131765500	53100	53100	53100	53100	0
343	20230919	131900	131765500	53100	53100	53100	53100	0
344	20230919	131800	131765500	53100	53100	53100	53100	2
345	20230919	131700	131659300	53100	53100	53100	53100	0
346	20230919	131600	131659300	53100	53100	53100	53100	2
347	20230919	131500	131553100	53100	53100	53100	53100	1
348	20230919	131400	131500000	53100	53100	53100	53100	4
349	20230919	131300	131287600	53100	53100	53100	53100	0
350	20230919	131200	131287600	53100	53100	53100	53100	0
351	20230919	131100	131287600	53100	53100	53100	53100	1
352	20230919	131000	131234500	53100	53100	53100	53100	0
353	20230919	130900	131234500	53100	53100	53100	53100	2
354	20230919	130800	131128300	53100	53100	53100	53100	0
355	20230919	130700	131128300	53100	53100	53100	53100	1
356	20230919	130600	131075200	53000	53100	53100	53000	40
357	20230919	130500	128955100	53100	53100	53100	53100	0
358	20230919	130400	128955100	53100	53100	53100	53100	1
359	20230919	130300	128902000	53100	53100	53100	53100	1
360	20230919	130200	128848900	53100	53100	53100	53100	1
361	20230919	130100	128795800	53100	53100	53100	53100	10
362	20230919	130000	128264800	53100	53100	53100	53100	0
363	20230919	125900	128264800	53100	53100	53100	53100	0
364	20230919	125800	128264800	53100	53100	53100	53100	0
365	20230919	125700	128264800	53100	53100	53100	53100	0
366	20230919	125600	128264800	53100	53100	53100	53100	1
367	20230919	125500	128211700	53100	53100	53200	53100	11
368	20230919	125400	127626700	53100	53100	53100	53100	0
369	20230919	125300	127626700	53100	53100	53100	53100	76
370	20230919	125200	123591100	53200	53200	53200	53200	0
371	20230919	125100	123591100	53200	53200	53200	53200	1
372	20230919	125000	123537900	53200	53200	53200	53200	2
373	20230919	124900	123431500	53200	53200	53200	53200	1
374	20230919	124800	123378300	53100	53100	53100	53100	0
375	20230919	124700	123378300	53100	53200	53200	53100	83
376	20230919	124600	118970900	53100	53100	53100	53100	0
377	20230919	124500	118970900	53100	53100	53100	53100	10
378	20230919	124400	118439900	53300	53300	53300	53300	10
379	20230919	124300	117906900	53300	53300	53300	53300	2
380	20230919	124200	117800300	53300	53300	53300	53300	0
381	20230919	124100	117800300	53300	53300	53300	53300	4
382	20230919	124000	117587100	53300	53300	53300	53300	0
383	20230919	123900	117587100	53300	53300	53300	53300	0
384	20230919	123800	117587100	53300	53300	53300	53300	0
385	20230919	123700	117587100	53300	53300	53300	53300	1
386	20230919	123600	117533800	53300	53100	53300	53100	7
387	20230919	123500	117161100	53100	53100	53100	53100	10
388	20230919	123400	116630100	53100	53100	53100	53100	0
389	20230919	123300	116630100	53100	53100	53100	53100	3
390	20230919	123200	116470800	53200	53200	53200	53200	2
391	20230919	123100	116364400	53200	53200	53200	53200	2
392	20230919	123000	116258000	53200	53200	53200	53200	2
393	20230919	122900	116151600	53300	53300	53300	53300	2
394	20230919	122800	116045000	53200	53200	53200	53200	1
395	20230919	122700	115991800	53200	53200	53200	53200	0
396	20230919	122600	115991800	53200	53200	53200	53200	0
397	20230919	122500	115991800	53200	53200	53200	53200	0
398	20230919	122400	115991800	53200	53200	53200	53200	1
399	20230919	122300	115938600	53200	53200	53200	53200	1
400	20230919	122200	115885400	53200	53200	53200	53200	1
401	20230919	122100	115832200	53200	53200	53200	53200	1
402	20230919	122000	115779000	53300	53300	53300	53300	1
403	20230919	121900	115725700	53200	53200	53200	53200	0
404	20230919	121800	115725700	53200	53200	53200	53200	1
405	20230919	121700	115672500	53200	53200	53200	53200	1
406	20230919	121600	115619300	53200	53200	53200	53200	0
407	20230919	121500	115619300	53200	53200	53200	53200	143
408	20230919	121400	108011700	53300	53300	53300	53300	0
409	20230919	121300	108011700	53300	53300	53300	53300	0
410	20230919	121200	108011700	53300	53300	53300	53300	6
411	20230919	121100	107691900	53400	53400	53400	53400	1
412	20230919	121000	107638500	53400	53400	53400	53400	0
413	20230919	120900	107638500	53400	53400	53400	53400	0
414	20230919	120800	107638500	53400	53400	53400	53400	0
415	20230919	120700	107638500	53400	53400	53400	53400	0
416	20230919	120600	107638500	53400	53400	53400	53400	0
417	20230919	120500	107638500	53400	53400	53400	53400	2
418	20230919	120400	107531700	53400	53400	53400	53400	0
419	20230919	120300	107531700	53400	53400	53400	53400	0
420	20230919	120200	107531700	53400	53400	53400	53400	0
421	20230919	120100	107531700	53400	53400	53400	53400	0
422	20230919	120000	107531700	53400	53400	53400	53400	0
423	20230919	115900	107531700	53400	53400	53400	53400	2
424	20230919	115800	107424900	53400	53400	53400	53400	1
425	20230919	115700	107371500	53200	53200	53200	53200	0
426	20230919	115600	107371500	53200	53200	53200	53200	0
427	20230919	115500	107371500	53200	53200	53200	53200	1
428	20230919	115400	107318300	53300	53200	53300	53200	3
429	20230919	115300	107158500	53400	53400	53400	53300	7
430	20230919	115200	106784800	53400	53400	53400	53400	3
431	20230919	115100	106624600	53300	53300	53300	53300	0
432	20230919	115000	106624600	53300	53300	53300	53300	0
433	20230919	114900	106624600	53300	53300	53300	53300	0
434	20230919	114800	106624600	53300	53400	53400	53300	2
435	20230919	114700	106517900	53400	53400	53400	53400	0
436	20230919	114600	106517900	53400	53400	53400	53400	100
437	20230919	114500	101177900	53100	53100	53100	53100	0
438	20230919	114400	101177900	53100	53100	53100	53100	0
439	20230919	114300	101177900	53100	53100	53100	53100	0
440	20230919	114200	101177900	53100	53100	53100	53100	0
441	20230919	114100	101177900	53100	53100	53100	53100	0
442	20230919	114000	101177900	53100	53100	53100	53100	0
443	20230919	113900	101177900	53100	53200	53200	53100	385
444	20230919	113800	80703800	53300	53300	53300	53300	0
445	20230919	113700	80703800	53300	53300	53300	53300	0
446	20230919	113600	80703800	53300	53300	53300	53300	0
447	20230919	113500	80703800	53300	53300	53300	53300	0
448	20230919	113400	80703800	53300	53300	53300	53300	172
449	20230919	113300	71536200	53300	53400	53400	53300	21
450	20230919	113200	70416800	53400	53400	53400	53400	0
451	20230919	113100	70416800	53400	53400	53400	53400	0
452	20230919	113000	70416800	53400	53400	53400	53400	2
453	20230919	112900	70310000	53300	53300	53300	53300	15
454	20230919	112800	69510500	53400	53400	53400	53400	1
455	20230919	112700	69457100	53400	53500	53500	53400	2
456	20230919	112600	69350200	53500	53500	53500	53500	3
457	20230919	112500	69189700	53400	53400	53400	53400	63
458	20230919	112400	65825500	53500	53500	53500	53500	4
459	20230919	112300	65611500	53500	53500	53500	53500	1
460	20230919	112200	65558000	53500	53500	53500	53500	1
461	20230919	112100	65504500	53500	53500	53500	53500	0
462	20230919	112000	65504500	53500	53500	53500	53500	88
463	20230919	111900	60796500	53500	53500	53500	53500	0
464	20230919	111800	60796500	53500	53500	53500	53500	0
465	20230919	111700	60796500	53500	53500	53500	53500	1
466	20230919	111600	60743000	53500	53500	53500	53500	2
467	20230919	111500	60636000	53500	53500	53500	53500	6
468	20230919	111400	60315000	53500	53500	53500	53500	1
469	20230919	111300	60261500	53400	53400	53400	53400	80
470	20230919	111200	55989500	53400	53400	53400	53400	17
471	20230919	111100	55081700	53400	53400	53400	53400	0
472	20230919	111000	55081700	53400	53400	53400	53400	0
473	20230919	110900	55081700	53400	53400	53400	53400	0
474	20230919	110800	55081700	53400	53400	53400	53400	1
475	20230919	110700	55028300	53400	53400	53400	53400	5
476	20230919	110600	54761300	53400	53400	53400	53400	1
477	20230919	110500	54707900	53400	53400	53400	53400	1
478	20230919	110400	54654500	53400	53400	53400	53400	1
479	20230919	110300	54601100	53400	53400	53400	53400	2
480	20230919	110200	54494300	53400	53400	53400	53400	59
481	20230919	110100	51343700	53400	53400	53400	53400	0
482	20230919	110000	51343700	53400	53400	53400	53400	35
483	20230919	105900	49474700	53400	53400	53400	53400	1
484	20230919	105800	49421300	53400	53400	53400	53400	3
485	20230919	105700	49261100	53400	53400	53400	53400	0
486	20230919	105600	49261100	53400	53400	53400	53400	2
487	20230919	105500	49154300	53400	53400	53400	53400	0
488	20230919	105400	49154300	53400	53400	53400	53400	13
489	20230919	105300	48460100	53400	53400	53400	53400	1
490	20230919	105200	48406700	53400	53400	53400	53400	0
491	20230919	105100	48406700	53400	53400	53400	53400	10
492	20230919	105000	47872700	53400	53400	53400	53400	0
493	20230919	104900	47872700	53400	53400	53400	53400	0
494	20230919	104800	47872700	53400	53400	53400	53400	3
495	20230919	104700	47712500	53400	53400	53400	53400	5
496	20230919	104600	47445500	53400	53400	53400	53400	6
497	20230919	104500	47125100	53400	53400	53400	53400	2
498	20230919	104400	47018300	53400	53400	53400	53400	2
499	20230919	104300	46911500	53300	53300	53300	53300	0
500	20230919	104200	46911500	53300	53300	53300	53300	0
501	20230919	104100	46911500	53300	53300	53300	53300	11
502	20230919	104000	46325200	53300	53300	53300	53300	3
503	20230919	103900	46165300	53300	53300	53300	53300	1
504	20230919	103800	46112000	53300	53300	53300	53300	1
505	20230919	103700	46058700	53400	53300	53400	53300	3
506	20230919	103600	45898600	53300	53300	53300	53300	1
507	20230919	103500	45845300	53300	53300	53300	53300	1
508	20230919	103400	45792000	53300	53300	53300	53300	0
509	20230919	103300	45792000	53300	53300	53300	53300	1
510	20230919	103200	45738700	53300	53300	53300	53300	1
511	20230919	103100	45685400	53300	53300	53300	53300	0
512	20230919	103000	45685400	53300	53300	53300	53300	15
513	20230919	102900	44885900	53300	53300	53300	53300	2
514	20230919	102800	44779300	53300	53300	53300	53300	0
515	20230919	102700	44779300	53300	53300	53300	53300	0
516	20230919	102600	44779300	53300	53300	53300	53300	6
517	20230919	102500	44459500	53300	53300	53300	53300	0
518	20230919	102400	44459500	53300	53300	53300	53300	0
519	20230919	102300	44459500	53300	53300	53300	53300	2
520	20230919	102200	44352900	53300	53300	53300	53300	1
521	20230919	102100	44299600	53300	53300	53300	53300	0
522	20230919	102000	44299600	53300	53300	53300	53300	51
523	20230919	101900	41581300	53300	53300	53300	53300	0
524	20230919	101800	41581300	53300	53300	53300	53300	1
525	20230919	101700	41528000	53300	53300	53300	53200	130
526	20230919	101600	34610500	53300	53200	53300	53200	98
527	20230919	101500	29395900	53300	53300	53300	53300	1
528	20230919	101400	29342600	53300	53300	53300	53300	1
529	20230919	101300	29289300	53300	53300	53300	53300	0
530	20230919	101200	29289300	53300	53300	53300	53300	0
531	20230919	101100	29289300	53300	53300	53300	53300	3
532	20230919	101000	29129400	53300	53300	53300	53300	0
533	20230919	100900	29129400	53300	53300	53300	53300	2
534	20230919	100800	29022800	53300	53300	53300	53300	0
535	20230919	100700	29022800	53300	53300	53300	53300	0
536	20230919	100600	29022800	53300	53300	53300	53300	5
537	20230919	100500	28756300	53200	53300	53300	53200	2
538	20230919	100400	28649800	53300	53300	53300	53300	21
539	20230919	100300	27530500	53300	53300	53300	53300	7
540	20230919	100200	27157400	53300	53300	53300	53300	1
541	20230919	100100	27104100	53300	53300	53300	53300	166
542	20230919	100000	18256300	53400	53400	53400	53400	2
543	20230919	095900	18149500	53400	53400	53400	53400	0
544	20230919	095800	18149500	53400	53400	53400	53400	0
545	20230919	095700	18149500	53400	53400	53400	53400	1
546	20230919	095600	18096100	53400	53400	53400	53400	5
547	20230919	095500	17829100	53400	53400	53400	53400	0
548	20230919	095400	17829100	53400	53400	53400	53400	6
549	20230919	095300	17508700	53400	53400	53400	53400	2
550	20230919	095200	17401900	53400	53400	53400	53400	0
551	20230919	095100	17401900	53400	53400	53400	53400	2
552	20230919	095000	17295100	53300	53400	53400	53300	42
553	20230919	094900	15056400	53400	53400	53400	53400	0
554	20230919	094800	15056400	53400	53400	53400	53400	0
555	20230919	094700	15056400	53400	53400	53400	53400	0
556	20230919	094600	15056400	53400	53400	53400	53400	14
557	20230919	094500	14308800	53400	53400	53400	53400	1
558	20230919	094400	14255400	53400	53400	53400	53400	3
559	20230919	094300	14095200	53400	53500	53500	53400	2
560	20230919	094200	13988300	53400	53400	53400	53400	3
561	20230919	094100	13828100	53400	53400	53400	53400	5
562	20230919	094000	13561100	53400	53400	53400	53400	0
563	20230919	093900	13561100	53400	53400	53400	53400	2
564	20230919	093800	13454300	53400	53400	53400	53400	5
565	20230919	093700	13187300	53400	53400	53400	53400	9
566	20230919	093600	12706700	53400	53400	53400	53400	0
567	20230919	093500	12706700	53400	53400	53400	53400	1
568	20230919	093400	12653300	53400	53400	53400	53400	5
569	20230919	093300	12386300	53400	53400	53400	53400	2
570	20230919	093200	12279500	53400	53400	53400	53400	4
571	20230919	093100	12065900	53400	53400	53400	53400	11
572	20230919	093000	11478500	53400	53400	53400	53400	2
573	20230919	092900	11371700	53300	53300	53300	53300	0
574	20230919	092800	11371700	53300	53300	53300	53300	0
575	20230919	092700	11371700	53300	53300	53300	53300	3
576	20230919	092600	11211800	53400	53400	53400	53400	8
577	20230919	092500	10784600	53300	53300	53300	53300	0
578	20230919	092400	10784600	53300	53300	53300	53300	0
579	20230919	092300	10784600	53300	53400	53400	53300	7
580	20230919	092200	10411100	53400	53400	53400	53400	1
581	20230919	092100	10357700	53300	53300	53300	53300	0
582	20230919	092000	10357700	53300	53500	53500	53300	11
583	20230919	091900	9771200	53500	53500	53500	53500	0
584	20230919	091800	9771200	53500	53500	53500	53500	2
585	20230919	091700	9664200	53300	53300	53300	53300	13
586	20230919	091600	8971300	53400	53500	53500	53400	3
587	20230919	091500	8810900	53500	53500	53500	53500	1
588	20230919	091400	8757400	53500	53500	53500	53500	1
589	20230919	091300	8703900	53500	53500	53500	53500	2
590	20230919	091200	8596900	53600	53600	53600	53600	0
591	20230919	091100	8596900	53600	53600	53600	53600	0
592	20230919	091000	8596900	53600	53600	53600	53600	1
593	20230919	090900	8543300	53600	53600	53600	53600	7
594	20230919	090800	8168100	53300	53300	53300	53300	0
595	20230919	090700	8168100	53300	53300	53300	53300	0
596	20230919	090600	8168100	53300	53600	53600	53300	73
597	20230919	090500	4276900	53600	53600	53600	53600	1
598	20230919	090400	4223300	53300	53400	53400	53300	10
599	20230919	090300	3689700	53400	53400	53400	53400	16
600	20230919	090200	2835300	53400	53500	53600	53400	44
601	20230919	090100	481500	53500	53500	53500	53500	1
602	20230919	090000	428000	53500	53500	53500	53500	8