KissMeData/007540/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184500	3954589100	52900	52900	52900	52900	1515
3	20230912	184400	3954589100	52900	52900	52900	52900	0
4	20230912	184300	3954589100	52900	52900	52900	52900	0
5	20230912	184200	3954589100	52900	52900	52900	52900	0
6	20230912	184100	3954589100	52900	52900	52900	52900	0
7	20230912	184000	3954589100	52900	52900	52900	52900	0
8	20230912	183900	3954589100	52900	52900	52900	52900	0
9	20230912	183800	3954589100	52900	52900	52900	52900	0
10	20230912	183700	3954589100	52900	52900	52900	52900	0
11	20230912	183600	3954589100	52900	52900	52900	52900	0
12	20230912	183500	3954589100	52900	52900	52900	52900	0
13	20230912	183400	3954589100	52900	52900	52900	52900	0
14	20230912	183300	3954589100	52900	52900	52900	52900	0
15	20230912	183200	3954589100	52900	52900	52900	52900	0
16	20230912	183100	3954589100	52900	52900	52900	52900	0
17	20230912	183000	3954589100	52900	52900	52900	52900	0
18	20230912	182900	3954589100	52900	52900	52900	52900	0
19	20230912	182800	3954589100	52900	52900	52900	52900	0
20	20230912	182700	3954589100	52900	52900	52900	52900	0
21	20230912	182600	3954589100	52900	52900	52900	52900	0
22	20230912	182500	3954589100	52900	52900	52900	52900	0
23	20230912	182400	3954589100	52900	52900	52900	52900	0
24	20230912	182300	3954589100	52900	52900	52900	52900	0
25	20230912	182200	3954589100	52900	52900	52900	52900	0
26	20230912	182100	3954589100	52900	52900	52900	52900	0
27	20230912	182000	3954589100	52900	52900	52900	52900	0
28	20230912	181900	3954589100	52900	52900	52900	52900	0
29	20230912	181800	3954589100	52900	52900	52900	52900	0
30	20230912	181700	3954589100	52900	52900	52900	52900	0
31	20230912	181600	3954589100	52900	52900	52900	52900	0
32	20230912	181500	3954589100	52900	52900	52900	52900	1515
33	20230912	181400	3954589100	52900	52900	52900	52900	0
34	20230912	181300	3954589100	52900	52900	52900	52900	0
35	20230912	181200	3954589100	52900	52900	52900	52900	0
36	20230912	181100	3954589100	52900	52900	52900	52900	0
37	20230912	181000	3954589100	52900	52900	52900	52900	0
38	20230912	180900	3954589100	52900	52900	52900	52900	0
39	20230912	180800	3954589100	52900	52900	52900	52900	0
40	20230912	180700	3954589100	52900	52900	52900	52900	0
41	20230912	180600	3954589100	52900	52900	52900	52900	0
42	20230912	180500	3954589100	52900	52900	52900	52900	0
43	20230912	180400	3954589100	52900	52900	52900	52900	0
44	20230912	180300	3954589100	52900	52900	52900	52900	0
45	20230912	180200	3954589100	52900	52900	52900	52900	0
46	20230912	180100	3954589100	52900	52900	52900	52900	0
47	20230912	180000	3954589100	52900	52900	52900	52900	0
48	20230912	175900	3954589100	52900	52900	52900	52900	0
49	20230912	175800	3954589100	52900	52900	52900	52900	0
50	20230912	175700	3954589100	52900	52900	52900	52900	0
51	20230912	175600	3954589100	52900	52900	52900	52900	0
52	20230912	175500	3954589100	52900	52900	52900	52900	0
53	20230912	175400	3954589100	52900	52900	52900	52900	0
54	20230912	175300	3954589100	52900	52900	52900	52900	0
55	20230912	175200	3954589100	52900	52900	52900	52900	0
56	20230912	175100	3954589100	52900	52900	52900	52900	0
57	20230912	175000	3954589100	52900	52900	52900	52900	0
58	20230912	174900	3954589100	52900	52900	52900	52900	0
59	20230912	174800	3954589100	52900	52900	52900	52900	0
60	20230912	174700	3954589100	52900	52900	52900	52900	0
61	20230912	174600	3954589100	52900	52900	52900	52900	0
62	20230912	174500	3954589100	52900	52900	52900	52900	1515
63	20230912	174400	3954589100	52900	52900	52900	52900	0
64	20230912	174300	3954589100	52900	52900	52900	52900	0
65	20230912	174200	3954589100	52900	52900	52900	52900	0
66	20230912	174100	3954589100	52900	52900	52900	52900	0
67	20230912	174000	3954589100	52900	52900	52900	52900	0
68	20230912	173900	3954589100	52900	52900	52900	52900	0
69	20230912	173800	3954589100	52900	52900	52900	52900	0
70	20230912	173700	3954589100	52900	52900	52900	52900	0
71	20230912	173600	3954589100	52900	52900	52900	52900	0
72	20230912	173500	3954589100	52900	52900	52900	52900	0
73	20230912	173400	3954589100	52900	52900	52900	52900	0
74	20230912	173300	3954589100	52900	52900	52900	52900	0
75	20230912	173200	3954589100	52900	52900	52900	52900	0
76	20230912	173100	3954589100	52900	52900	52900	52900	0
77	20230912	173000	3954589100	52900	52900	52900	52900	0
78	20230912	172900	3954589100	52900	52900	52900	52900	0
79	20230912	172800	3954589100	52900	52900	52900	52900	0
80	20230912	172700	3954589100	52900	52900	52900	52900	0
81	20230912	172600	3954589100	52900	52900	52900	52900	0
82	20230912	172500	3954589100	52900	52900	52900	52900	0
83	20230912	172400	3954589100	52900	52900	52900	52900	0
84	20230912	172300	3954589100	52900	52900	52900	52900	0
85	20230912	172200	3954589100	52900	52900	52900	52900	0
86	20230912	172100	3954589100	52900	52900	52900	52900	0
87	20230912	172000	3954589100	52900	52900	52900	52900	0
88	20230912	171900	3954589100	52900	52900	52900	52900	0
89	20230912	171800	3954589100	52900	52900	52900	52900	0
90	20230912	171700	3954589100	52900	52900	52900	52900	0
91	20230912	171600	3954589100	52900	52900	52900	52900	0
92	20230912	171500	3954589100	52900	52900	52900	52900	1515
93	20230912	171400	3954589100	52900	52900	52900	52900	0
94	20230912	171300	3954589100	52900	52900	52900	52900	0
95	20230912	171200	3954589100	52900	52900	52900	52900	0
96	20230912	171100	3954589100	52900	52900	52900	52900	0
97	20230912	171000	3954589100	52900	52900	52900	52900	0
98	20230912	170900	3954589100	52900	52900	52900	52900	0
99	20230912	170800	3954589100	52900	52900	52900	52900	0
100	20230912	170700	3954589100	52900	52900	52900	52900	0
101	20230912	170600	3954589100	52900	52900	52900	52900	0
102	20230912	170500	3954589100	52900	52900	52900	52900	0
103	20230912	170400	3954589100	52900	52900	52900	52900	0
104	20230912	170300	3954589100	52900	52900	52900	52900	0
105	20230912	170200	3954589100	52900	52900	52900	52900	0
106	20230912	170100	3954589100	52900	52900	52900	52900	0
107	20230912	170000	3954589100	52900	52900	52900	52900	0
108	20230912	165900	3954589100	52900	52900	52900	52900	0
109	20230912	165800	3954589100	52900	52900	52900	52900	0
110	20230912	165700	3954589100	52900	52900	52900	52900	0
111	20230912	165600	3954589100	52900	52900	52900	52900	0
112	20230912	165500	3954589100	52900	52900	52900	52900	0
113	20230912	165400	3954589100	52900	52900	52900	52900	0
114	20230912	165300	3954589100	52900	52900	52900	52900	0
115	20230912	165200	3954589100	52900	52900	52900	52900	0
116	20230912	165100	3954589100	52900	52900	52900	52900	0
117	20230912	165000	3954589100	52900	52900	52900	52900	0
118	20230912	164900	3954589100	52900	52900	52900	52900	0
119	20230912	164800	3954589100	52900	52900	52900	52900	0
120	20230912	164700	3954589100	52900	52900	52900	52900	0
121	20230912	164600	3954589100	52900	52900	52900	52900	0
122	20230912	164500	3954589100	52900	52900	52900	52900	1515
123	20230912	164400	3954589100	52900	52900	52900	52900	0
124	20230912	164300	3954589100	52900	52900	52900	52900	0
125	20230912	164200	3954589100	52900	52900	52900	52900	0
126	20230912	164100	3954589100	52900	52900	52900	52900	0
127	20230912	164000	3954589100	52900	52900	52900	52900	0
128	20230912	163900	3954589100	52900	52900	52900	52900	0
129	20230912	163800	3954589100	52900	52900	52900	52900	0
130	20230912	163700	3954589100	52900	52900	52900	52900	0
131	20230912	163600	3954589100	52900	52900	52900	52900	0
132	20230912	163500	3954589100	52900	52900	52900	52900	0
133	20230912	163400	3954589100	52900	52900	52900	52900	0
134	20230912	163300	3954589100	52900	52900	52900	52900	0
135	20230912	163200	3954589100	52900	52900	52900	52900	0
136	20230912	163100	3954589100	52900	52900	52900	52900	0
137	20230912	163000	3954589100	52900	52900	52900	52900	0
138	20230912	162900	3954589100	52900	52900	52900	52900	0
139	20230912	162800	3954589100	52900	52900	52900	52900	0
140	20230912	162700	3954589100	52900	52900	52900	52900	0
141	20230912	162600	3954589100	52900	52900	52900	52900	0
142	20230912	162500	3954589100	52900	52900	52900	52900	0
143	20230912	162400	3954589100	52900	52900	52900	52900	0
144	20230912	162300	3954589100	52900	52900	52900	52900	0
145	20230912	162200	3954589100	52900	52900	52900	52900	0
146	20230912	162100	3954589100	52900	52900	52900	52900	0
147	20230912	162000	3954589100	52900	52900	52900	52900	0
148	20230912	161900	3954589100	52900	52900	52900	52900	0
149	20230912	161800	3954589100	52900	52900	52900	52900	0
150	20230912	161700	3954589100	52900	52900	52900	52900	0
151	20230912	161600	3954589100	52900	52900	52900	52900	0
152	20230912	161500	3954589100	52900	52900	52900	52900	1515
153	20230912	161400	3954589100	52900	52900	52900	52900	0
154	20230912	161300	3954589100	52900	52900	52900	52900	0
155	20230912	161200	3954589100	52900	52900	52900	52900	0
156	20230912	161100	3954589100	52900	52900	52900	52900	0
157	20230912	161000	3954589100	52900	52900	52900	52900	0
158	20230912	160900	3954589100	52900	52900	52900	52900	0
159	20230912	160800	3954589100	52900	52900	52900	52900	0
160	20230912	160700	3954589100	52900	52900	52900	52900	0
161	20230912	160600	3954589100	52900	52900	52900	52900	0
162	20230912	160500	3954589100	52900	52900	52900	52900	0
163	20230912	160400	3954589100	52900	52900	52900	52900	0
164	20230912	160300	3954589100	52900	52900	52900	52900	0
165	20230912	160200	3954589100	52900	52900	52900	52900	0
166	20230912	160100	3954589100	52900	52900	52900	52900	0
167	20230912	160000	3954589100	52900	52900	52900	52900	0
168	20230912	155900	3954589100	52900	52900	52900	52900	0
169	20230912	155800	3954589100	52900	52900	52900	52900	0
170	20230912	155700	3954589100	52900	52900	52900	52900	0
171	20230912	155600	3954589100	52900	52900	52900	52900	0
172	20230912	155500	3954589100	52900	52900	52900	52900	0
173	20230912	155400	3954589100	52900	52900	52900	52900	0
174	20230912	155300	3954589100	52900	52900	52900	52900	0
175	20230912	155200	3954589100	52900	52900	52900	52900	0
176	20230912	155100	3954589100	52900	52900	52900	52900	0
177	20230912	155000	3954589100	52900	52900	52900	52900	0
178	20230912	154900	3954589100	52900	52900	52900	52900	0
179	20230912	154800	3954589100	52900	52900	52900	52900	0
180	20230912	154700	3954589100	52900	52900	52900	52900	0
181	20230912	154600	3954589100	52900	52900	52900	52900	0
182	20230912	154500	3954589100	52900	52900	52900	52900	1515
183	20230912	154400	3954589100	52900	52900	52900	52900	0
184	20230912	154300	3954589100	52900	52900	52900	52900	0
185	20230912	154200	3954589100	52900	52900	52900	52900	0
186	20230912	154100	3954589100	52900	52900	52900	52900	0
187	20230912	154000	3954589100	52900	52900	52900	52900	0
188	20230912	153900	3954589100	52900	52900	52900	52900	0
189	20230912	153800	3954589100	52900	52900	52900	52900	0
190	20230912	153700	3954589100	52900	52900	52900	52900	0
191	20230912	153600	3954589100	52900	52900	52900	52900	0
192	20230912	153500	3954589100	52900	52900	52900	52900	0
193	20230912	153400	3954589100	52900	52900	52900	52900	0
194	20230912	153300	3954589100	52900	52900	52900	52900	0
195	20230912	153200	3954589100	52900	52900	52900	52900	0
196	20230912	153100	3954589100	52900	52900	52900	52900	0
197	20230912	153000	3954589100	52900	52900	52900	52900	1515
198	20230912	152900	3874445600	53300	53300	53300	53300	0
199	20230912	152800	3874445600	53300	53300	53300	53300	0
200	20230912	152700	3874445600	53300	53300	53300	53300	0
201	20230912	152600	3874445600	53300	53300	53300	53300	0
202	20230912	152500	3874445600	53300	53300	53300	53300	0
203	20230912	152400	3874445600	53300	53300	53300	53300	0
204	20230912	152300	3874445600	53300	53300	53300	53300	0
205	20230912	152200	3874445600	53300	53300	53300	53300	0
206	20230912	152100	3874445600	53300	53300	53300	53300	0
207	20230912	152000	3874445600	53300	53300	53300	53300	0
208	20230912	151900	3874445600	53300	53000	53300	53000	107
209	20230912	151800	3868755700	53000	53000	53000	53000	52
210	20230912	151700	3865999700	53000	53200	53200	53000	11
211	20230912	151600	3865416500	53200	53200	53200	53200	54
212	20230912	151500	3862543700	53200	53100	53200	53000	239
213	20230912	151400	3849850700	53200	53100	53200	53100	72
214	20230912	151300	3846026500	53100	53200	53200	53100	48
215	20230912	151200	3843477400	53200	53200	53200	53200	15
216	20230912	151100	3842679400	53200	53100	53200	53100	38
217	20230912	151000	3840661300	53000	53000	53000	53000	15
218	20230912	150900	3839866300	53000	53100	53100	53000	399
219	20230912	150800	3818719000	53000	53100	53100	53000	149
220	20230912	150700	3810812100	53100	53100	53100	53100	25
221	20230912	150600	3809484600	53100	53100	53200	53100	117
222	20230912	150500	3803271000	53100	53200	53200	53100	76
223	20230912	150400	3799229400	53200	53200	53200	53200	0
224	20230912	150300	3799229400	53200	53300	53300	53100	227
225	20230912	150200	3787153000	53300	53400	53400	53300	142
226	20230912	150100	3779579300	53500	53400	53500	53400	349
227	20230912	150000	3760916400	53400	53300	53400	53300	4
228	20230912	145900	3760703100	53300	53200	53300	53200	184
229	20230912	145800	3750904100	53200	53200	53200	53200	0
230	20230912	145700	3750904100	53200	53200	53200	53200	13
231	20230912	145600	3750212500	53200	53200	53200	53200	20
232	20230912	145500	3749148500	53200	53200	53200	53200	13
233	20230912	145400	3748456900	53200	53200	53200	53100	116
234	20230912	145300	3742285800	53200	53200	53200	53200	1
235	20230912	145200	3742232600	53100	53100	53100	53100	1
236	20230912	145100	3742179500	53000	53000	53000	53000	50
237	20230912	145000	3739529500	53100	53100	53100	53100	249
238	20230912	144900	3726307600	53200	53100	53200	53100	192
239	20230912	144800	3716112000	53100	53200	53200	53100	162
240	20230912	144700	3707505300	53100	53100	53100	53100	34
241	20230912	144600	3705699900	53200	53000	53200	53000	132
242	20230912	144500	3698697500	53000	53000	53000	53000	80
243	20230912	144400	3694457500	53000	53300	53300	53000	1362
244	20230912	144300	3622178100	53200	53200	53200	53200	24
245	20230912	144200	3620901300	53200	53100	53200	53100	14
246	20230912	144100	3620156900	53200	53200	53200	53200	83
247	20230912	144000	3615741300	53200	53200	53200	53200	0
248	20230912	143900	3615741300	53200	53300	53300	53100	25
249	20230912	143800	3614411800	53300	53200	53300	53200	87
250	20230912	143700	3609783300	53200	53300	53300	53200	310
251	20230912	143600	3593291200	53300	53300	53400	53300	159
252	20230912	143500	3584816400	53300	53300	53300	53300	85
253	20230912	143400	3580285900	53400	53200	53400	53200	58
254	20230912	143300	3577195900	53200	53200	53200	53200	50
255	20230912	143200	3574535900	53200	53200	53200	53200	6
256	20230912	143100	3574216700	53200	53200	53200	53200	0
257	20230912	143000	3574216700	53200	53200	53200	53200	60
258	20230912	142900	3571024700	53200	53200	53200	53200	65
259	20230912	142800	3567566700	53200	53200	53200	53200	0
260	20230912	142700	3567566700	53200	53200	53200	53200	11
261	20230912	142600	3566981500	53100	53100	53100	53100	0
262	20230912	142500	3566981500	53100	53100	53100	53100	1
263	20230912	142400	3566928400	53100	53100	53100	53100	1
264	20230912	142300	3566875300	53200	53100	53200	53100	242
265	20230912	142200	3554022100	53100	53100	53100	53100	51
266	20230912	142100	3551314000	53200	53200	53200	53200	0
267	20230912	142000	3551314000	53200	53200	53200	53200	1
268	20230912	141900	3551260800	53100	53000	53100	53000	155
269	20230912	141800	3543030400	53100	53100	53100	53100	36
270	20230912	141700	3541118800	53100	53100	53100	53100	25
271	20230912	141600	3539791300	53100	53100	53100	53100	5
272	20230912	141500	3539525800	53000	53000	53000	53000	1
273	20230912	141400	3539472800	53000	53000	53000	53000	14
274	20230912	141300	3538730800	53000	53000	53000	53000	124
275	20230912	141200	3532158800	53000	53300	53300	53000	482
276	20230912	141100	3506519300	53300	53200	53300	53200	99
277	20230912	141000	3501252400	53200	53100	53200	53100	127
278	20230912	140900	3494496600	53200	53100	53200	53100	443
279	20230912	140800	3470973200	53100	53100	53100	53100	80
280	20230912	140700	3466725200	53000	53000	53000	53000	72
281	20230912	140600	3462909200	53100	53100	53100	53100	5
282	20230912	140500	3462643700	53000	53100	53100	53000	13
283	20230912	140400	3461954200	53100	53100	53100	53100	7
284	20230912	140300	3461582500	53000	53000	53000	53000	7
285	20230912	140200	3461211500	53000	53100	53100	53000	57
286	20230912	140100	3458190400	53000	53100	53100	53000	59
287	20230912	140000	3455060400	53100	53100	53100	53100	472
288	20230912	135900	3429997200	53100	53100	53100	53100	209
289	20230912	135800	3418899300	53300	53200	53300	53200	150
290	20230912	135700	3410918400	53400	53300	53400	53200	274
291	20230912	135600	3396324800	53400	53400	53400	53400	100
292	20230912	135500	3390984800	53500	53200	53500	53200	95
293	20230912	135400	3385916100	53200	53200	53200	53200	15
294	20230912	135300	3385118100	53000	53000	53000	53000	12
295	20230912	135200	3384482100	53100	53200	53200	53100	726
296	20230912	135100	3345909400	53200	53200	53200	53200	123
297	20230912	135000	3339365800	53100	53100	53100	53100	15
298	20230912	134900	3338569300	53200	53200	53200	53200	93
299	20230912	134800	3333621700	53200	53200	53200	53200	0
300	20230912	134700	3333621700	53200	53200	53200	53200	1
301	20230912	134600	3333568500	53200	53200	53200	53200	73
302	20230912	134500	3329684900	53100	53100	53100	53100	158
303	20230912	134400	3321295100	53100	53100	53100	53100	5
304	20230912	134300	3321029600	53100	53100	53100	53100	142
305	20230912	134200	3313489400	53200	53200	53200	53200	17
306	20230912	134100	3312585000	53200	53100	53200	52900	90
307	20230912	134000	3307815200	53100	53200	53200	53100	5
308	20230912	133900	3307549600	53200	53100	53200	53000	22
309	20230912	133800	3306382500	53100	53100	53100	52900	42
310	20230912	133700	3304158300	53100	53100	53100	53100	3
311	20230912	133600	3303999000	53100	53000	53100	52900	56
312	20230912	133500	3301031800	53100	53200	53200	53100	4
313	20230912	133400	3300819200	53000	53200	53200	53000	270
314	20230912	133300	3286505200	53000	53000	53000	53000	0
315	20230912	133200	3286505200	53000	52900	53000	52900	48
316	20230912	133100	3283963200	53200	53100	53200	53000	373
317	20230912	133000	3264193400	53200	53200	53200	53200	0
318	20230912	132900	3264193400	53200	53200	53200	53100	75
319	20230912	132800	3260208200	53200	53100	53200	53100	169
320	20230912	132700	3251234100	53100	53100	53100	53100	43
321	20230912	132600	3248950800	53000	53000	53000	53000	4
322	20230912	132500	3248738800	53000	53200	53200	53000	74
323	20230912	132400	3244815500	53200	53100	53200	53100	17
324	20230912	132300	3243911800	53200	53000	53200	53000	96
325	20230912	132200	3238823200	53000	53100	53100	53000	308
326	20230912	132100	3222494200	53200	53200	53200	53200	67
327	20230912	132000	3218929800	53200	53200	53200	53200	38
328	20230912	131900	3216908200	53200	53200	53200	53200	101
329	20230912	131800	3211535000	53000	53200	53200	53000	61
330	20230912	131700	3208301400	53000	53200	53200	53000	169
331	20230912	131600	3199336700	53200	53000	53300	53000	206
332	20230912	131500	3188407800	53100	53100	53200	52900	796
333	20230912	131400	3146201200	53200	53300	53400	53200	581
334	20230912	131300	3115255500	53400	53500	53500	53300	739
335	20230912	131200	3075804500	53400	53400	53500	53300	563
336	20230912	131100	3045739500	53400	53400	53700	53400	210
337	20230912	131000	3034524700	53500	53500	53500	53400	239
338	20230912	130900	3021750300	53500	53500	53600	53400	1135
339	20230912	130800	2961076500	53500	53700	54000	53400	1802
340	20230912	130700	2864421100	53700	54100	54300	53700	1683
341	20230912	130600	2773724400	54100	54300	54500	54100	890
342	20230912	130500	2725336300	54400	54700	55600	54400	5029
343	20230912	130400	2448482700	54800	54000	54900	53900	2138
344	20230912	130300	2331849500	54100	54000	54300	54000	752
345	20230912	130200	2291106400	54000	54800	54800	53800	2258
346	20230912	130100	2168735900	54800	54400	54800	54200	934
347	20230912	130000	2117840600	54200	54600	54600	54200	600
348	20230912	125900	2085184100	54600	54100	54900	53700	3304
349	20230912	125800	1904623800	53900	54300	54600	53800	1917
350	20230912	125700	1800799300	54200	54600	55100	54200	4279
351	20230912	125600	1567053700	54600	53900	54900	53900	5404
352	20230912	125500	1272226400	54000	53400	54000	53400	1406
353	20230912	125400	1196705900	53400	53100	53400	53100	573
354	20230912	125300	1166197000	53000	53000	53000	53000	8
355	20230912	125200	1165773000	53000	53000	53000	53000	1
356	20230912	125100	1165720000	53000	53000	53000	53000	0
357	20230912	125000	1165720000	53000	53000	53000	53000	6
358	20230912	124900	1165402000	53000	53000	53000	53000	28
359	20230912	124800	1163918000	53100	53100	53100	53100	2
360	20230912	124700	1163811800	53100	53100	53100	53100	0
361	20230912	124600	1163811800	53100	53200	53200	53100	6
362	20230912	124500	1163492700	53200	53200	53200	53200	1
363	20230912	124400	1163439500	53200	53200	53200	53200	1
364	20230912	124300	1163386300	53100	53100	53100	53100	15
365	20230912	124200	1162589800	52900	52900	52900	52900	0
366	20230912	124100	1162589800	52900	52900	52900	52900	6
367	20230912	124000	1162272400	53000	53000	53000	53000	0
368	20230912	123900	1162272400	53000	52900	53000	52900	2
369	20230912	123800	1162166500	53100	53100	53100	53100	50
370	20230912	123700	1159511500	52900	52900	52900	52900	0
371	20230912	123600	1159511500	52900	52900	52900	52900	0
372	20230912	123500	1159511500	52900	52900	52900	52900	0
373	20230912	123400	1159511500	52900	53000	53000	52900	296
374	20230912	123300	1143824300	53100	53100	53100	53100	130
375	20230912	123200	1136921300	53200	53200	53200	53200	0
376	20230912	123100	1136921300	53200	53200	53200	53100	112
377	20230912	123000	1130965400	53300	53300	53300	53300	0
378	20230912	122900	1130965400	53300	53300	53300	53300	1
379	20230912	122800	1130912100	53300	53300	53300	53300	0
380	20230912	122700	1130912100	53300	53300	53300	53300	0
381	20230912	122600	1130912100	53300	53300	53300	53300	0
382	20230912	122500	1130912100	53300	53300	53300	53300	25
383	20230912	122400	1129579600	53300	53300	53300	53300	103
384	20230912	122300	1124089700	53300	53300	53300	53300	0
385	20230912	122200	1124089700	53300	53300	53300	53300	0
386	20230912	122100	1124089700	53300	53300	53300	53300	2
387	20230912	122000	1123983100	53500	53200	53500	53200	64
388	20230912	121900	1120574700	53200	53300	53300	53200	213
389	20230912	121800	1109222900	53400	53400	53400	53400	47
390	20230912	121700	1106713100	53400	53400	53500	53400	44
391	20230912	121600	1104359500	53400	53400	53400	53400	65
392	20230912	121500	1100888500	53500	53500	53500	53500	10
393	20230912	121400	1100353500	53600	53600	53600	53600	51
394	20230912	121300	1097619900	53700	53700	53700	53700	0
395	20230912	121200	1097619900	53700	53300	53700	53300	40
396	20230912	121100	1095483900	53700	53400	53700	53300	70
397	20230912	121000	1091743200	53500	53300	53500	53300	25
398	20230912	120900	1090406700	53300	53500	53600	53300	164
399	20230912	120800	1081649900	53600	53500	53600	53500	21
400	20230912	120700	1080525300	53500	53500	53500	53500	50
401	20230912	120600	1077850300	53300	53300	53300	53200	10
402	20230912	120500	1077317600	53300	53400	53400	53200	124
403	20230912	120400	1070710000	53400	53400	53400	53400	2
404	20230912	120300	1070603200	53400	53400	53400	53400	79
405	20230912	120200	1066384600	53300	53200	53300	53200	131
406	20230912	120100	1059403600	53200	53200	53200	53200	9
407	20230912	120000	1058924800	53200	53100	53200	53100	26
408	20230912	115900	1057541700	53100	53000	53200	53000	389
409	20230912	115800	1036918400	53000	53000	53000	53000	0
410	20230912	115700	1036918400	53000	53000	53000	53000	5
411	20230912	115600	1036653400	53000	53100	53100	53000	24
412	20230912	115500	1035380400	53100	53100	53100	53100	1
413	20230912	115400	1035327300	53100	53100	53100	53100	0
414	20230912	115300	1035327300	53100	53100	53100	53100	9
415	20230912	115200	1034849400	53100	53100	53100	53100	4
416	20230912	115100	1034637000	53000	53000	53000	53000	0
417	20230912	115000	1034637000	53000	53000	53000	53000	0
418	20230912	114900	1034637000	53000	53000	53000	53000	2
419	20230912	114800	1034531000	53100	53100	53100	53100	24
420	20230912	114700	1033256600	53100	53100	53100	53100	0
421	20230912	114600	1033256600	53100	53100	53100	53100	8
422	20230912	114500	1032831800	53100	53100	53100	53100	0
423	20230912	114400	1032831800	53100	53100	53100	53100	1
424	20230912	114300	1032778700	53100	53000	53100	53000	15
425	20230912	114200	1031982500	53100	53100	53100	53100	1
426	20230912	114100	1031929400	53000	53100	53100	53000	98
427	20230912	114000	1026734800	53000	53000	53000	53000	0
428	20230912	113900	1026734800	53000	53000	53000	53000	4
429	20230912	113800	1026522800	53000	53200	53200	53000	372
430	20230912	113700	1006761800	53200	53200	53200	53200	0
431	20230912	113600	1006761800	53200	53200	53200	53200	0
432	20230912	113500	1006761800	53200	53200	53200	53200	1
433	20230912	113400	1006708600	53300	53300	53300	53300	2
434	20230912	113300	1006602000	53300	53300	53300	53300	0
435	20230912	113200	1006602000	53300	53300	53300	53300	352
436	20230912	113100	987840400	53300	53300	53300	53300	0
437	20230912	113000	987840400	53300	53300	53300	53300	1
438	20230912	112900	987787100	53400	53500	53500	53400	6
439	20230912	112800	987466200	53500	53400	53500	53400	7
440	20230912	112700	987092100	53400	53400	53400	53400	6
441	20230912	112600	986771700	53500	53500	53500	53500	0
442	20230912	112500	986771700	53500	53500	53500	53500	10
443	20230912	112400	986236700	53500	53500	53500	53500	0
444	20230912	112300	986236700	53500	53500	53500	53500	0
445	20230912	112200	986236700	53500	53500	53500	53500	5
446	20230912	112100	985969200	53400	53400	53400	53400	1
447	20230912	112000	985915800	53400	53400	53400	53400	17
448	20230912	111900	985008000	53400	53400	53400	53400	0
449	20230912	111800	985008000	53400	53400	53400	53400	0
450	20230912	111700	985008000	53400	53400	53400	53400	10
451	20230912	111600	984474000	53400	53500	53500	53400	65
452	20230912	111500	981002900	53400	53400	53400	53400	5
453	20230912	111400	980735900	53400	53400	53400	53400	0
454	20230912	111300	980735900	53400	53400	53400	53400	65
455	20230912	111200	977264900	53400	53400	53400	53400	0
456	20230912	111100	977264900	53400	53400	53400	53400	0
457	20230912	111000	977264900	53400	53400	53400	53400	30
458	20230912	110900	975662900	53300	53300	53300	53300	0
459	20230912	110800	975662900	53300	53300	53300	53300	5
460	20230912	110700	975396400	53300	53300	53300	53300	20
461	20230912	110600	974330400	53400	53400	53400	53400	11
462	20230912	110500	973743000	53400	53300	53400	53300	9
463	20230912	110400	973263100	53300	53400	53400	53300	127
464	20230912	110300	966482300	53500	53400	53500	53400	74
465	20230912	110200	962529800	53500	53400	53500	53400	105
466	20230912	110100	956912500	53500	53500	53500	53500	11
467	20230912	110000	956324000	53500	53500	53500	53500	62
468	20230912	105900	953007000	53500	53500	53500	53500	1
469	20230912	105800	952953500	53500	53500	53500	53500	43
470	20230912	105700	950653000	53400	53400	53400	53400	3
471	20230912	105600	950492800	53400	53400	53400	53400	2
472	20230912	105500	950386000	53400	53400	53400	53400	62
473	20230912	105400	947075200	53400	53500	53500	53400	40
474	20230912	105300	944939000	53400	53400	53400	53400	0
475	20230912	105200	944939000	53400	53400	53400	53400	0
476	20230912	105100	944939000	53400	53200	53400	53200	34
477	20230912	105000	943123600	53100	53300	53300	53100	36
478	20230912	104900	941208900	53400	53400	53400	53400	0
479	20230912	104800	941208900	53400	53400	53400	53400	0
480	20230912	104700	941208900	53400	53400	53400	53400	0
481	20230912	104600	941208900	53400	53300	53400	53300	56
482	20230912	104500	938223900	53300	53300	53300	53300	0
483	20230912	104400	938223900	53300	53300	53300	53300	0
484	20230912	104300	938223900	53300	53300	53300	53300	2
485	20230912	104200	938117300	53200	53200	53200	53200	0
486	20230912	104100	938117300	53200	53200	53200	53200	0
487	20230912	104000	938117300	53200	53200	53200	53200	0
488	20230912	103900	938117300	53200	53200	53200	53200	0
489	20230912	103800	938117300	53200	53200	53200	53200	10
490	20230912	103700	937585300	53200	53200	53200	53200	0
491	20230912	103600	937585300	53200	53200	53200	53200	3
492	20230912	103500	937425700	53300	53300	53300	53300	0
493	20230912	103400	937425700	53300	53300	53300	53300	17
494	20230912	103300	936519600	53100	53100	53100	53100	0
495	20230912	103200	936519600	53100	53500	53500	53100	453
496	20230912	103100	912426000	53700	53700	53700	53700	16
497	20230912	103000	911566800	53600	53600	53600	53600	1
498	20230912	102900	911513200	53700	53500	53700	53500	220
499	20230912	102800	899723000	53400	53400	53400	53400	1
500	20230912	102700	899669600	53300	53300	53300	53300	0
501	20230912	102600	899669600	53300	53300	53300	53300	0
502	20230912	102500	899669600	53300	53500	53500	53300	9
503	20230912	102400	899189700	53300	53400	53400	53300	31
504	20230912	102300	897534400	53400	53400	53400	53400	179
505	20230912	102200	887975800	53500	53500	53500	53500	0
506	20230912	102100	887975800	53500	53500	53500	53500	12
507	20230912	102000	887333800	53500	53500	53500	53500	3
508	20230912	101900	887173300	53500	53500	53500	53500	7
509	20230912	101800	886798800	53400	53400	53400	53400	0
510	20230912	101700	886798800	53400	53600	53600	53400	529
511	20230912	101600	858445600	53700	53700	53700	53700	93
512	20230912	101500	853451500	53700	53700	53700	53700	15
513	20230912	101400	852646000	53700	53700	53700	53700	1
514	20230912	101300	852592300	53700	53600	53700	53600	126
515	20230912	101200	845828800	53500	53400	53500	53400	139
516	20230912	101100	838392400	53400	53500	53500	53400	361
517	20230912	101000	819095700	53600	53600	53600	53600	1
518	20230912	100900	819042100	53500	53500	53500	53500	8
519	20230912	100800	818614100	53500	53500	53500	53500	16
520	20230912	100700	817758100	53500	53500	53500	53500	288
521	20230912	100600	802350100	53400	53400	53400	53400	0
522	20230912	100500	802350100	53400	53600	53600	53400	343
523	20230912	100400	783970500	53700	53600	53700	53600	24
524	20230912	100300	782683400	53600	53500	53600	53500	107
525	20230912	100200	776948400	53500	53500	53500	53500	4
526	20230912	100100	776734400	53500	53600	53600	53500	196
527	20230912	100000	766228900	53600	53600	53600	53600	0
528	20230912	095900	766228900	53600	53300	53600	53300	2
529	20230912	095800	766122000	53200	53400	53400	53200	129
530	20230912	095700	759251700	53300	53300	53300	53300	14
531	20230912	095600	758505500	53300	53200	53300	53200	74
532	20230912	095500	754565900	53200	53500	53500	53200	58
533	20230912	095400	751467400	53500	53500	53500	53500	130
534	20230912	095300	744512400	53500	53500	53500	53400	12
535	20230912	095200	743870500	53500	53200	53500	53200	9
536	20230912	095100	743391100	53200	53300	53300	53200	128
537	20230912	095000	736572100	53300	53300	53300	53300	56
538	20230912	094900	733587300	53200	53700	53700	53200	448
539	20230912	094800	709699800	53700	53600	53700	53600	339
540	20230912	094700	691500900	53500	53500	53500	53500	51
541	20230912	094600	688772400	53600	53700	53700	53600	56
542	20230912	094500	685769200	53500	53500	53500	53500	40
543	20230912	094400	683629200	53500	53500	53500	53500	17
544	20230912	094300	682719700	53500	53500	53500	53500	16
545	20230912	094200	681863700	53600	53500	53600	53500	166
546	20230912	094100	672976900	53500	53500	53500	53500	76
547	20230912	094000	668910900	53600	53600	53600	53600	44
548	20230912	093900	666552500	53500	53500	53600	53500	140
549	20230912	093800	659059300	53500	53500	53500	53500	169
550	20230912	093700	650017800	53500	53500	53500	53500	19
551	20230912	093600	649001300	53400	53600	53600	53400	44
552	20230912	093500	646644500	53300	53500	53700	53200	666
553	20230912	093400	611105500	53600	53800	53800	53500	92
554	20230912	093300	606172100	53600	53600	53700	53600	196
555	20230912	093200	595648400	53600	53700	53700	53600	235
556	20230912	093100	583042400	53600	53500	53800	53500	209
557	20230912	093000	571832200	53600	53800	53800	53600	122
558	20230912	092900	565287200	53800	53900	53900	53600	686
559	20230912	092800	528426400	54000	54000	54200	53800	943
560	20230912	092700	477520900	54000	54300	54300	54000	893
561	20230912	092600	429120000	54300	54100	54300	54100	423
562	20230912	092500	406165200	54200	54000	54200	54000	401
563	20230912	092400	384473100	54000	54200	54200	53800	614
564	20230912	092300	351295100	54100	54200	54500	54000	1242
565	20230912	092200	283998000	54400	53700	54400	53600	994
566	20230912	092100	230177400	53700	53600	53800	53600	278
567	20230912	092000	215255000	53600	53700	53800	53600	164
568	20230912	091900	206449300	53800	53900	53900	53800	423
569	20230912	091800	183673700	53800	53600	53900	53300	487
570	20230912	091700	157503000	53500	53300	53600	53200	289
571	20230912	091600	142050500	53100	53200	53700	53100	227
572	20230912	091500	129946000	53200	53200	53400	53200	165
573	20230912	091400	121150900	53200	53200	53200	53200	21
574	20230912	091300	120033700	53200	52800	53200	52800	102
575	20230912	091200	114619200	52800	52800	52800	52800	3
576	20230912	091100	114460800	52900	53100	53100	52900	182
577	20230912	091000	104817800	53300	53200	53300	53200	138
578	20230912	090900	97463700	53300	53300	53300	53300	144
579	20230912	090800	89788500	53300	52900	53300	52900	452
580	20230912	090700	65757400	52800	53000	53000	52800	116
581	20230912	090600	59610600	52900	52800	52900	52800	424
582	20230912	090500	37196500	52700	52700	52700	52600	23
583	20230912	090400	35986400	52700	52800	52900	52600	51
584	20230912	090300	33295200	52800	52700	52800	52600	250
585	20230912	090200	20112000	52800	52600	52800	52600	131
586	20230912	090100	13208700	52600	52600	52600	52600	16
587	20230912	090000	12367100	52600	52700	52700	52500	235