KissMeData/053800/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	193300	661272900	53400	53400	53400	53400	833
3	20240903	193200	661272900	53400	53400	53400	53400	0
4	20240903	193100	661272900	53400	53400	53400	53400	0
5	20240903	193000	661272900	53400	53400	53400	53400	0
6	20240903	192900	661272900	53400	53400	53400	53400	0
7	20240903	192800	661272900	53400	53400	53400	53400	0
8	20240903	192700	661272900	53400	53400	53400	53400	0
9	20240903	192600	661272900	53400	53400	53400	53400	0
10	20240903	192500	661272900	53400	53400	53400	53400	0
11	20240903	192400	661272900	53400	53400	53400	53400	0
12	20240903	192300	661272900	53400	53400	53400	53400	0
13	20240903	192200	661272900	53400	53400	53400	53400	0
14	20240903	192100	661272900	53400	53400	53400	53400	0
15	20240903	192000	661272900	53400	53400	53400	53400	0
16	20240903	191900	661272900	53400	53400	53400	53400	0
17	20240903	191800	661272900	53400	53400	53400	53400	0
18	20240903	191700	661272900	53400	53400	53400	53400	0
19	20240903	191600	661272900	53400	53400	53400	53400	0
20	20240903	191500	661272900	53400	53400	53400	53400	0
21	20240903	191400	661272900	53400	53400	53400	53400	0
22	20240903	191300	661272900	53400	53400	53400	53400	0
23	20240903	191200	661272900	53400	53400	53400	53400	0
24	20240903	191100	661272900	53400	53400	53400	53400	0
25	20240903	191000	661272900	53400	53400	53400	53400	0
26	20240903	190900	661272900	53400	53400	53400	53400	0
27	20240903	190800	661272900	53400	53400	53400	53400	0
28	20240903	190700	661272900	53400	53400	53400	53400	0
29	20240903	190600	661272900	53400	53400	53400	53400	0
30	20240903	190500	661272900	53400	53400	53400	53400	0
31	20240903	190400	661272900	53400	53400	53400	53400	0
32	20240903	190300	661272900	53400	53400	53400	53400	833
33	20240903	190200	661272900	53400	53400	53400	53400	0
34	20240903	190100	661272900	53400	53400	53400	53400	0
35	20240903	190000	661272900	53400	53400	53400	53400	0
36	20240903	185900	661272900	53400	53400	53400	53400	0
37	20240903	185800	661272900	53400	53400	53400	53400	0
38	20240903	185700	661272900	53400	53400	53400	53400	0
39	20240903	185600	661272900	53400	53400	53400	53400	0
40	20240903	185500	661272900	53400	53400	53400	53400	0
41	20240903	185400	661272900	53400	53400	53400	53400	0
42	20240903	185300	661272900	53400	53400	53400	53400	0
43	20240903	185200	661272900	53400	53400	53400	53400	0
44	20240903	185100	661272900	53400	53400	53400	53400	0
45	20240903	185000	661272900	53400	53400	53400	53400	0
46	20240903	184900	661272900	53400	53400	53400	53400	0
47	20240903	184800	661272900	53400	53400	53400	53400	0
48	20240903	184700	661272900	53400	53400	53400	53400	0
49	20240903	184600	661272900	53400	53400	53400	53400	0
50	20240903	184500	661272900	53400	53400	53400	53400	0
51	20240903	184400	661272900	53400	53400	53400	53400	0
52	20240903	184300	661272900	53400	53400	53400	53400	0
53	20240903	184200	661272900	53400	53400	53400	53400	0
54	20240903	184100	661272900	53400	53400	53400	53400	0
55	20240903	184000	661272900	53400	53400	53400	53400	0
56	20240903	183900	661272900	53400	53400	53400	53400	0
57	20240903	183800	661272900	53400	53400	53400	53400	0
58	20240903	183700	661272900	53400	53400	53400	53400	0
59	20240903	183600	661272900	53400	53400	53400	53400	0
60	20240903	183500	661272900	53400	53400	53400	53400	0
61	20240903	183400	661272900	53400	53400	53400	53400	0
62	20240903	183300	661272900	53400	53400	53400	53400	833
63	20240903	183200	661272900	53400	53400	53400	53400	0
64	20240903	183100	661272900	53400	53400	53400	53400	0
65	20240903	183000	661272900	53400	53400	53400	53400	0
66	20240903	182900	661272900	53400	53400	53400	53400	0
67	20240903	182800	661272900	53400	53400	53400	53400	0
68	20240903	182700	661272900	53400	53400	53400	53400	0
69	20240903	182600	661272900	53400	53400	53400	53400	0
70	20240903	182500	661272900	53400	53400	53400	53400	0
71	20240903	182400	661272900	53400	53400	53400	53400	0
72	20240903	182300	661272900	53400	53400	53400	53400	0
73	20240903	182200	661272900	53400	53400	53400	53400	0
74	20240903	182100	661272900	53400	53400	53400	53400	0
75	20240903	182000	661272900	53400	53400	53400	53400	0
76	20240903	181900	661272900	53400	53400	53400	53400	0
77	20240903	181800	661272900	53400	53400	53400	53400	0
78	20240903	181700	661272900	53400	53400	53400	53400	0
79	20240903	181600	661272900	53400	53400	53400	53400	0
80	20240903	181500	661272900	53400	53400	53400	53400	0
81	20240903	181400	661272900	53400	53400	53400	53400	0
82	20240903	181300	661272900	53400	53400	53400	53400	0
83	20240903	181200	661272900	53400	53400	53400	53400	0
84	20240903	181100	661272900	53400	53400	53400	53400	0
85	20240903	181000	661272900	53400	53400	53400	53400	0
86	20240903	180900	661272900	53400	53400	53400	53400	0
87	20240903	180800	661272900	53400	53400	53400	53400	0
88	20240903	180700	661272900	53400	53400	53400	53400	0
89	20240903	180600	661272900	53400	53400	53400	53400	0
90	20240903	180500	661272900	53400	53400	53400	53400	0
91	20240903	180400	661272900	53400	53400	53400	53400	0
92	20240903	180300	661272900	53400	53400	53400	53400	833
93	20240903	180200	661272900	53400	53400	53400	53400	0
94	20240903	180100	661272900	53400	53400	53400	53400	0
95	20240903	180000	661272900	53400	53400	53400	53400	0
96	20240903	175900	661272900	53400	53400	53400	53400	0
97	20240903	175800	661272900	53400	53400	53400	53400	0
98	20240903	175700	661272900	53400	53400	53400	53400	0
99	20240903	175600	661272900	53400	53400	53400	53400	0
100	20240903	175500	661272900	53400	53400	53400	53400	0
101	20240903	175400	661272900	53400	53400	53400	53400	0
102	20240903	175300	661272900	53400	53400	53400	53400	0
103	20240903	175200	661272900	53400	53400	53400	53400	0
104	20240903	175100	661272900	53400	53400	53400	53400	0
105	20240903	175000	661272900	53400	53400	53400	53400	0
106	20240903	174900	661272900	53400	53400	53400	53400	0
107	20240903	174800	661272900	53400	53400	53400	53400	0
108	20240903	174700	661272900	53400	53400	53400	53400	0
109	20240903	174600	661272900	53400	53400	53400	53400	0
110	20240903	174500	661272900	53400	53400	53400	53400	0
111	20240903	174400	661272900	53400	53400	53400	53400	0
112	20240903	174300	661272900	53400	53400	53400	53400	0
113	20240903	174200	661272900	53400	53400	53400	53400	0
114	20240903	174100	661272900	53400	53400	53400	53400	0
115	20240903	174000	661272900	53400	53400	53400	53400	0
116	20240903	173900	661272900	53400	53400	53400	53400	0
117	20240903	173800	661272900	53400	53400	53400	53400	0
118	20240903	173700	661272900	53400	53400	53400	53400	0
119	20240903	173600	661272900	53400	53400	53400	53400	0
120	20240903	173500	661272900	53400	53400	53400	53400	0
121	20240903	173400	661272900	53400	53400	53400	53400	0
122	20240903	173300	661272900	53400	53400	53400	53400	833
123	20240903	173200	661272900	53400	53400	53400	53400	0
124	20240903	173100	661272900	53400	53400	53400	53400	0
125	20240903	173000	661272900	53400	53400	53400	53400	0
126	20240903	172900	661272900	53400	53400	53400	53400	0
127	20240903	172800	661272900	53400	53400	53400	53400	0
128	20240903	172700	661272900	53400	53400	53400	53400	0
129	20240903	172600	661272900	53400	53400	53400	53400	0
130	20240903	172500	661272900	53400	53400	53400	53400	0
131	20240903	172400	661272900	53400	53400	53400	53400	0
132	20240903	172300	661272900	53400	53400	53400	53400	0
133	20240903	172200	661272900	53400	53400	53400	53400	0
134	20240903	172100	661272900	53400	53400	53400	53400	0
135	20240903	172000	661272900	53400	53400	53400	53400	0
136	20240903	171900	661272900	53400	53400	53400	53400	0
137	20240903	171800	661272900	53400	53400	53400	53400	0
138	20240903	171700	661272900	53400	53400	53400	53400	0
139	20240903	171600	661272900	53400	53400	53400	53400	0
140	20240903	171500	661272900	53400	53400	53400	53400	0
141	20240903	171400	661272900	53400	53400	53400	53400	0
142	20240903	171300	661272900	53400	53400	53400	53400	0
143	20240903	171200	661272900	53400	53400	53400	53400	0
144	20240903	171100	661272900	53400	53400	53400	53400	0
145	20240903	171000	661272900	53400	53400	53400	53400	0
146	20240903	170900	661272900	53400	53400	53400	53400	0
147	20240903	170800	661272900	53400	53400	53400	53400	0
148	20240903	170700	661272900	53400	53400	53400	53400	0
149	20240903	170600	661272900	53400	53400	53400	53400	0
150	20240903	170500	661272900	53400	53400	53400	53400	0
151	20240903	170400	661272900	53400	53400	53400	53400	0
152	20240903	170300	661272900	53400	53400	53400	53400	833
153	20240903	170200	661272900	53400	53400	53400	53400	0
154	20240903	170100	661272900	53400	53400	53400	53400	0
155	20240903	170000	661272900	53400	53400	53400	53400	0
156	20240903	165900	661272900	53400	53400	53400	53400	0
157	20240903	165800	661272900	53400	53400	53400	53400	0
158	20240903	165700	661272900	53400	53400	53400	53400	0
159	20240903	165600	661272900	53400	53400	53400	53400	0
160	20240903	165500	661272900	53400	53400	53400	53400	0
161	20240903	165400	661272900	53400	53400	53400	53400	0
162	20240903	165300	661272900	53400	53400	53400	53400	0
163	20240903	165200	661272900	53400	53400	53400	53400	0
164	20240903	165100	661272900	53400	53400	53400	53400	0
165	20240903	165000	661272900	53400	53400	53400	53400	0
166	20240903	164900	661272900	53400	53400	53400	53400	0
167	20240903	164800	661272900	53400	53400	53400	53400	0
168	20240903	164700	661272900	53400	53400	53400	53400	0
169	20240903	164600	661272900	53400	53400	53400	53400	0
170	20240903	164500	661272900	53400	53400	53400	53400	0
171	20240903	164400	661272900	53400	53400	53400	53400	0
172	20240903	164300	661272900	53400	53400	53400	53400	0
173	20240903	164200	661272900	53400	53400	53400	53400	0
174	20240903	164100	661272900	53400	53400	53400	53400	0
175	20240903	164000	661272900	53400	53400	53400	53400	0
176	20240903	163900	661272900	53400	53400	53400	53400	0
177	20240903	163800	661272900	53400	53400	53400	53400	0
178	20240903	163700	661272900	53400	53400	53400	53400	0
179	20240903	163600	661272900	53400	53400	53400	53400	0
180	20240903	163500	661272900	53400	53400	53400	53400	0
181	20240903	163400	661272900	53400	53400	53400	53400	0
182	20240903	163300	661272900	53400	53400	53400	53400	833
183	20240903	163200	661272900	53400	53400	53400	53400	0
184	20240903	163100	661272900	53400	53400	53400	53400	0
185	20240903	163000	661272900	53400	53400	53400	53400	0
186	20240903	162900	661272900	53400	53400	53400	53400	0
187	20240903	162800	661272900	53400	53400	53400	53400	0
188	20240903	162700	661272900	53400	53400	53400	53400	0
189	20240903	162600	661272900	53400	53400	53400	53400	0
190	20240903	162500	661272900	53400	53400	53400	53400	0
191	20240903	162400	661272900	53400	53400	53400	53400	0
192	20240903	162300	661272900	53400	53400	53400	53400	0
193	20240903	162200	661272900	53400	53400	53400	53400	0
194	20240903	162100	661272900	53400	53400	53400	53400	0
195	20240903	162000	661272900	53400	53400	53400	53400	0
196	20240903	161900	661272900	53400	53400	53400	53400	0
197	20240903	161800	661272900	53400	53400	53400	53400	0
198	20240903	161700	661272900	53400	53400	53400	53400	0
199	20240903	161600	661272900	53400	53400	53400	53400	0
200	20240903	161500	661272900	53400	53400	53400	53400	0
201	20240903	161400	661272900	53400	53400	53400	53400	0
202	20240903	161300	661272900	53400	53400	53400	53400	0
203	20240903	161200	661272900	53400	53400	53400	53400	0
204	20240903	161100	661272900	53400	53400	53400	53400	0
205	20240903	161000	661272900	53400	53400	53400	53400	0
206	20240903	160900	661272900	53400	53400	53400	53400	0
207	20240903	160800	661272900	53400	53400	53400	53400	0
208	20240903	160700	661272900	53400	53400	53400	53400	0
209	20240903	160600	661272900	53400	53400	53400	53400	0
210	20240903	160500	661272900	53400	53400	53400	53400	0
211	20240903	160400	661272900	53400	53400	53400	53400	0
212	20240903	160300	661272900	53400	53400	53400	53400	833
213	20240903	160200	661272900	53400	53400	53400	53400	0
214	20240903	160100	661272900	53400	53400	53400	53400	0
215	20240903	160000	661272900	53400	53400	53400	53400	0
216	20240903	155900	661272900	53400	53400	53400	53400	0
217	20240903	155800	661272900	53400	53400	53400	53400	0
218	20240903	155700	661272900	53400	53400	53400	53400	0
219	20240903	155600	661272900	53400	53400	53400	53400	0
220	20240903	155500	661272900	53400	53400	53400	53400	0
221	20240903	155400	661272900	53400	53400	53400	53400	0
222	20240903	155300	661272900	53400	53400	53400	53400	0
223	20240903	155200	661272900	53400	53400	53400	53400	0
224	20240903	155100	661272900	53400	53400	53400	53400	0
225	20240903	155000	661272900	53400	53400	53400	53400	0
226	20240903	154900	661272900	53400	53400	53400	53400	0
227	20240903	154800	661272900	53400	53400	53400	53400	0
228	20240903	154700	661272900	53400	53400	53400	53400	0
229	20240903	154600	661272900	53400	53400	53400	53400	0
230	20240903	154500	661272900	53400	53400	53400	53400	0
231	20240903	154400	661272900	53400	53400	53400	53400	0
232	20240903	154300	661272900	53400	53400	53400	53400	0
233	20240903	154200	661272900	53400	53400	53400	53400	0
234	20240903	154100	661272900	53400	53400	53400	53400	0
235	20240903	154000	661272900	53400	53400	53400	53400	0
236	20240903	153900	661272900	53400	53400	53400	53400	0
237	20240903	153800	661272900	53400	53400	53400	53400	0
238	20240903	153700	661272900	53400	53400	53400	53400	0
239	20240903	153600	661272900	53400	53400	53400	53400	0
240	20240903	153500	661272900	53400	53400	53400	53400	0
241	20240903	153400	661272900	53400	53400	53400	53400	0
242	20240903	153300	661272900	53400	53400	53400	53400	833
243	20240903	153200	661272900	53400	53400	53400	53400	0
244	20240903	153100	661272900	53400	53400	53400	53400	0
245	20240903	153000	661272900	53400	53400	53400	53400	833
246	20240903	152900	616790700	53700	53700	53700	53700	0
247	20240903	152800	616790700	53700	53700	53700	53700	0
248	20240903	152700	616790700	53700	53700	53700	53700	0
249	20240903	152600	616790700	53700	53700	53700	53700	0
250	20240903	152500	616790700	53700	53700	53700	53700	0
251	20240903	152400	616790700	53700	53700	53700	53700	0
252	20240903	152300	616790700	53700	53700	53700	53700	0
253	20240903	152200	616790700	53700	53700	53700	53700	0
254	20240903	152100	616790700	53700	53700	53700	53700	0
255	20240903	152000	616790700	53700	53700	53700	53700	0
256	20240903	151900	616790700	53700	53500	53700	53500	55
257	20240903	151800	613846900	53500	53500	53600	53500	68
258	20240903	151700	610207900	53500	53500	53600	53500	99
259	20240903	151600	604910500	53500	53500	53600	53500	24
260	20240903	151500	603625600	53500	53600	53600	53500	48
261	20240903	151400	601055500	53600	53600	53600	53600	11
262	20240903	151300	600465900	53600	53600	53600	53500	24
263	20240903	151200	599180000	53600	53500	53600	53500	19
264	20240903	151100	598162600	53600	53500	53600	53500	90
265	20240903	151000	593346700	53700	53700	53700	53700	22
266	20240903	150900	592165300	53700	53700	53700	53700	9
267	20240903	150800	591682000	53700	53400	53700	53400	34
268	20240903	150700	589863400	53700	53600	53700	53500	1428
269	20240903	150600	513437800	53600	53600	53600	53600	10
270	20240903	150500	512901800	53600	53600	53600	53600	10
271	20240903	150400	512365800	53600	53600	53700	53600	51
272	20240903	150300	509631100	53700	53700	53700	53700	1
273	20240903	150200	509577400	53700	53700	53700	53700	26
274	20240903	150100	508181200	53700	53700	53700	53700	0
275	20240903	150000	508181200	53700	53600	53700	53500	81
276	20240903	145900	503837300	53600	53500	53600	53500	114
277	20240903	145800	497735900	53500	53500	53500	53500	10
278	20240903	145700	497200900	53600	53500	53600	53500	22
279	20240903	145600	496023200	53500	53500	53500	53500	103
280	20240903	145500	490512700	53500	53500	53500	53500	5
281	20240903	145400	490245200	53700	53600	53700	53600	20
282	20240903	145300	489173100	53600	53600	53600	53600	5
283	20240903	145200	488905100	53500	53500	53500	53500	0
284	20240903	145100	488905100	53500	53500	53500	53500	0
285	20240903	145000	488905100	53500	53500	53500	53500	0
286	20240903	144900	488905100	53500	53600	53600	53500	405
287	20240903	144800	467198100	53600	53600	53600	53600	28
288	20240903	144700	465697300	53600	53600	53600	53600	36
289	20240903	144600	463767700	53600	53600	53600	53600	18
290	20240903	144500	462802900	53600	53600	53600	53600	11
291	20240903	144400	462213300	53600	53600	53600	53600	5
292	20240903	144300	461945300	53600	53600	53600	53600	16
293	20240903	144200	461087700	53600	53600	53600	53600	17
294	20240903	144100	460176500	53600	53600	53600	53600	8
295	20240903	144000	459747700	53600	53600	53600	53600	23
296	20240903	143900	458514900	53600	53600	53600	53600	15
297	20240903	143800	457710900	53600	53600	53600	53600	19
298	20240903	143700	456692500	53600	53600	53600	53600	12
299	20240903	143600	456049300	53600	53600	53700	53600	20
300	20240903	143500	454977200	53600	53600	53600	53600	31
301	20240903	143400	453315600	53600	53600	53600	53600	22
302	20240903	143300	452136400	53700	53700	53700	53700	0
303	20240903	143200	452136400	53700	53600	53700	53600	22
304	20240903	143100	450955200	53700	53700	53700	53700	143
305	20240903	143000	443276100	53700	53700	53700	53700	0
306	20240903	142900	443276100	53700	53700	53700	53700	0
307	20240903	142800	443276100	53700	53700	53700	53700	0
308	20240903	142700	443276100	53700	53700	53700	53700	0
309	20240903	142600	443276100	53700	53700	53700	53700	2
310	20240903	142500	443168700	53800	53800	53800	53800	0
311	20240903	142400	443168700	53800	53800	53800	53800	0
312	20240903	142300	443168700	53800	53800	53800	53800	1
313	20240903	142200	443114900	53900	53900	53900	53900	0
314	20240903	142100	443114900	53900	53900	53900	53900	0
315	20240903	142000	443114900	53900	53900	53900	53900	0
316	20240903	141900	443114900	53900	53900	53900	53900	0
317	20240903	141800	443114900	53900	53900	53900	53900	20
318	20240903	141700	442036900	53900	53900	53900	53900	2
319	20240903	141600	441929100	53900	53800	53900	53800	32
320	20240903	141500	440206200	53900	53900	53900	53900	0
321	20240903	141400	440206200	53900	53800	53900	53800	165
322	20240903	141300	431327500	53800	53800	53800	53800	23
323	20240903	141200	430090100	53600	53700	53800	53600	214
324	20240903	141100	418597900	53700	53600	53700	53500	308
325	20240903	141000	402082300	53600	53600	53600	53600	30
326	20240903	140900	400474300	53600	53600	53600	53600	39
327	20240903	140800	398383900	53500	53500	53500	53500	0
328	20240903	140700	398383900	53500	53500	53500	53500	20
329	20240903	140600	397313900	53500	53500	53500	53500	1
330	20240903	140500	397260400	53600	53600	53600	53600	101
331	20240903	140400	391846800	53500	53500	53500	53500	81
332	20240903	140300	387513300	53500	53500	53500	53500	0
333	20240903	140200	387513300	53500	53600	53600	53500	367
334	20240903	140100	367853500	53600	53600	53600	53600	31
335	20240903	140000	366191900	53600	53600	53600	53600	81
336	20240903	135900	361850300	53600	53600	53600	53600	41
337	20240903	135800	359652700	53600	53600	53600	53600	0
338	20240903	135700	359652700	53600	53600	53600	53600	0
339	20240903	135600	359652700	53600	53600	53600	53600	0
340	20240903	135500	359652700	53600	53600	53600	53600	1
341	20240903	135400	359599100	53700	53700	53700	53700	0
342	20240903	135300	359599100	53700	53700	53700	53700	2
343	20240903	135200	359491700	53600	53600	53600	53600	0
344	20240903	135100	359491700	53600	53600	53600	53600	0
345	20240903	135000	359491700	53600	53600	53600	53600	2
346	20240903	134900	359384500	53600	53600	53600	53600	0
347	20240903	134800	359384500	53600	53600	53600	53600	6
348	20240903	134700	359062900	53600	53600	53600	53600	18
349	20240903	134600	358098100	53600	53600	53600	53600	0
350	20240903	134500	358098100	53600	53600	53600	53600	0
351	20240903	134400	358098100	53600	53600	53600	53600	0
352	20240903	134300	358098100	53600	53600	53600	53600	0
353	20240903	134200	358098100	53600	53600	53600	53600	8
354	20240903	134100	357669300	53600	53600	53600	53600	0
355	20240903	134000	357669300	53600	53600	53600	53600	0
356	20240903	133900	357669300	53600	53600	53600	53600	0
357	20240903	133800	357669300	53600	53600	53600	53600	36
358	20240903	133700	355739700	53600	53600	53600	53600	19
359	20240903	133600	354721300	53700	53700	53700	53700	0
360	20240903	133500	354721300	53700	53700	53700	53700	2
361	20240903	133400	354613900	53700	53700	53700	53700	3
362	20240903	133300	354452800	53600	53600	53600	53600	0
363	20240903	133200	354452800	53600	53600	53600	53600	0
364	20240903	133100	354452800	53600	53600	53600	53600	3
365	20240903	133000	354292000	53600	53600	53600	53600	0
366	20240903	132900	354292000	53600	53600	53600	53600	0
367	20240903	132800	354292000	53600	53600	53600	53600	0
368	20240903	132700	354292000	53600	53600	53600	53600	0
369	20240903	132600	354292000	53600	53600	53600	53600	23
370	20240903	132500	353059200	53700	53700	53700	53700	0
371	20240903	132400	353059200	53700	53700	53700	53700	1
372	20240903	132300	353005500	53600	53600	53600	53600	0
373	20240903	132200	353005500	53600	53600	53600	53600	0
374	20240903	132100	353005500	53600	53600	53600	53600	0
375	20240903	132000	353005500	53600	53600	53600	53600	0
376	20240903	131900	353005500	53600	53600	53600	53600	9
377	20240903	131800	352523100	53600	53700	53700	53600	24
378	20240903	131700	351234800	53600	53600	53600	53600	0
379	20240903	131600	351234800	53600	53600	53600	53600	0
380	20240903	131500	351234800	53600	53600	53600	53600	0
381	20240903	131400	351234800	53600	53600	53600	53600	0
382	20240903	131300	351234800	53600	53600	53600	53600	0
383	20240903	131200	351234800	53600	53600	53600	53600	0
384	20240903	131100	351234800	53600	53700	53700	53600	17
385	20240903	131000	350322300	53700	53700	53700	53700	83
386	20240903	130900	345865200	53700	53700	53700	53700	40
387	20240903	130800	343717200	53700	53700	53700	53700	0
388	20240903	130700	343717200	53700	53700	53700	53700	0
389	20240903	130600	343717200	53700	53700	53700	53700	0
390	20240903	130500	343717200	53700	53700	53700	53700	0
391	20240903	130400	343717200	53700	53700	53700	53700	0
392	20240903	130300	343717200	53700	53700	53700	53700	21
393	20240903	130200	342589500	53700	53800	53800	53700	12
394	20240903	130100	341944600	53800	53800	53800	53800	0
395	20240903	130000	341944600	53800	53800	53800	53800	0
396	20240903	125900	341944600	53800	53800	53800	53800	5
397	20240903	125800	341675600	53800	53800	53800	53800	0
398	20240903	125700	341675600	53800	53800	53800	53800	0
399	20240903	125600	341675600	53800	53800	53800	53800	5
400	20240903	125500	341406600	53800	53800	53800	53800	2
401	20240903	125400	341299000	53800	53800	53800	53800	0
402	20240903	125300	341299000	53800	53800	53800	53800	10
403	20240903	125200	340761000	53700	53700	53700	53700	0
404	20240903	125100	340761000	53700	53700	53700	53700	0
405	20240903	125000	340761000	53700	53700	53700	53700	0
406	20240903	124900	340761000	53700	53700	53700	53700	10
407	20240903	124800	340224000	53800	53800	53800	53800	0
408	20240903	124700	340224000	53800	53800	53800	53700	88
409	20240903	124600	335494800	53800	53700	53800	53700	120
410	20240903	124500	329048300	53700	53700	53700	53700	0
411	20240903	124400	329048300	53700	53700	53700	53700	5
412	20240903	124300	328779800	53700	53700	53700	53700	0
413	20240903	124200	328779800	53700	53700	53700	53700	1
414	20240903	124100	328726100	53600	53600	53600	53600	0
415	20240903	124000	328726100	53600	53600	53600	53600	0
416	20240903	123900	328726100	53600	53600	53600	53600	0
417	20240903	123800	328726100	53600	53600	53600	53600	0
418	20240903	123700	328726100	53600	53600	53600	53600	4
419	20240903	123600	328511700	53600	53600	53600	53600	0
420	20240903	123500	328511700	53600	53600	53600	53600	3
421	20240903	123400	328350900	53600	53600	53600	53600	0
422	20240903	123300	328350900	53600	53500	53600	53500	27
423	20240903	123200	326905800	53500	53500	53500	53500	3
424	20240903	123100	326745300	53700	53600	53700	53600	34
425	20240903	123000	324921900	53600	53600	53600	53600	2
426	20240903	122900	324814700	53500	53500	53500	53500	15
427	20240903	122800	324012200	53500	53500	53500	53500	0
428	20240903	122700	324012200	53500	53500	53500	53500	0
429	20240903	122600	324012200	53500	53500	53500	53500	25
430	20240903	122500	322674700	53600	53600	53600	53600	0
431	20240903	122400	322674700	53600	53600	53600	53600	0
432	20240903	122300	322674700	53600	53600	53600	53600	0
433	20240903	122200	322674700	53600	53600	53600	53600	13
434	20240903	122100	321977900	53500	53500	53500	53500	0
435	20240903	122000	321977900	53500	53500	53500	53500	0
436	20240903	121900	321977900	53500	53500	53500	53500	0
437	20240903	121800	321977900	53500	53500	53500	53500	0
438	20240903	121700	321977900	53500	53500	53500	53500	0
439	20240903	121600	321977900	53500	53500	53500	53500	0
440	20240903	121500	321977900	53500	53500	53500	53500	0
441	20240903	121400	321977900	53500	53600	53600	53500	234
442	20240903	121300	309437000	53600	53600	53600	53600	18
443	20240903	121200	308472200	53600	53600	53600	53600	28
444	20240903	121100	306971400	53600	53600	53600	53600	0
445	20240903	121000	306971400	53600	53600	53600	53600	0
446	20240903	120900	306971400	53600	53600	53600	53600	0
447	20240903	120800	306971400	53600	53600	53600	53600	1
448	20240903	120700	306917800	53700	53700	53700	53700	0
449	20240903	120600	306917800	53700	53700	53700	53600	93
450	20240903	120500	301930400	53700	53700	53700	53700	106
451	20240903	120400	296238200	53700	53700	53700	53700	0
452	20240903	120300	296238200	53700	53700	53700	53700	0
453	20240903	120200	296238200	53700	53700	53700	53700	0
454	20240903	120100	296238200	53700	53700	53700	53700	0
455	20240903	120000	296238200	53700	53700	53700	53700	1
456	20240903	115900	296184500	53700	53600	53700	53600	34
457	20240903	115800	294361200	53600	53600	53600	53600	0
458	20240903	115700	294361200	53600	53600	53600	53600	0
459	20240903	115600	294361200	53600	53600	53600	53600	0
460	20240903	115500	294361200	53600	53600	53600	53600	1
461	20240903	115400	294307600	53700	53700	53700	53700	20
462	20240903	115300	293233600	53600	53600	53600	53600	0
463	20240903	115200	293233600	53600	53600	53600	53600	20
464	20240903	115100	292161600	53700	53700	53700	53700	1
465	20240903	115000	292107900	53600	53600	53600	53600	0
466	20240903	114900	292107900	53600	53600	53600	53600	114
467	20240903	114800	285997500	53600	53600	53600	53600	28
468	20240903	114700	284496700	53600	53600	53600	53600	35
469	20240903	114600	282620700	53600	53600	53600	53600	0
470	20240903	114500	282620700	53600	53600	53600	53600	1
471	20240903	114400	282567100	53600	53600	53600	53600	0
472	20240903	114300	282567100	53600	53700	53700	53600	26
473	20240903	114200	281171000	53700	53700	53700	53700	5
474	20240903	114100	280902500	53700	53700	53700	53700	5
475	20240903	114000	280634000	53700	53700	53700	53700	5
476	20240903	113900	280365500	53700	53700	53700	53700	30
477	20240903	113800	278754500	53700	53700	53700	53700	2
478	20240903	113700	278647100	53700	53700	53700	53700	2
479	20240903	113600	278539700	53700	53700	53700	53700	50
480	20240903	113500	275854700	53600	53600	53600	53600	20
481	20240903	113400	274782700	53600	53600	53600	53600	0
482	20240903	113300	274782700	53600	53600	53600	53600	19
483	20240903	113200	273764300	53700	53700	53700	53700	3
484	20240903	113100	273603200	53700	53700	53700	53700	0
485	20240903	113000	273603200	53700	53700	53700	53700	0
486	20240903	112900	273603200	53700	53700	53700	53700	0
487	20240903	112800	273603200	53700	53700	53700	53700	2
488	20240903	112700	273495800	53700	53700	53700	53700	0
489	20240903	112600	273495800	53700	53700	53700	53700	0
490	20240903	112500	273495800	53700	53700	53700	53700	1
491	20240903	112400	273442100	53700	53700	53700	53700	0
492	20240903	112300	273442100	53700	53700	53700	53700	1
493	20240903	112200	273388400	53700	53700	53700	53700	1
494	20240903	112100	273334700	53600	53600	53600	53600	0
495	20240903	112000	273334700	53600	53600	53600	53600	0
496	20240903	111900	273334700	53600	53600	53600	53600	0
497	20240903	111800	273334700	53600	53600	53600	53600	0
498	20240903	111700	273334700	53600	53600	53700	53500	14
499	20240903	111600	272584400	53500	53500	53500	53500	0
500	20240903	111500	272584400	53500	53600	53600	53500	29
501	20240903	111400	271031900	53600	53600	53600	53600	132
502	20240903	111300	263956700	53600	53600	53600	53600	0
503	20240903	111200	263956700	53600	53600	53600	53600	0
504	20240903	111100	263956700	53600	53600	53600	53600	5
505	20240903	111000	263688700	53600	53600	53600	53600	25
506	20240903	110900	262348700	53500	53500	53500	53500	0
507	20240903	110800	262348700	53500	53500	53500	53500	20
508	20240903	110700	261278700	53600	53600	53600	53600	0
509	20240903	110600	261278700	53600	53600	53600	53600	0
510	20240903	110500	261278700	53600	53600	53600	53600	0
511	20240903	110400	261278700	53600	53600	53600	53600	0
512	20240903	110300	261278700	53600	53600	53600	53600	9
513	20240903	110200	260796300	53500	53600	53600	53500	55
514	20240903	110100	257849900	53600	53600	53600	53600	27
515	20240903	110000	256402700	53500	53500	53500	53500	0
516	20240903	105900	256402700	53500	53500	53500	53500	0
517	20240903	105800	256402700	53500	53500	53500	53500	0
518	20240903	105700	256402700	53500	53500	53500	53500	0
519	20240903	105600	256402700	53500	53500	53500	53500	0
520	20240903	105500	256402700	53500	53500	53500	53500	5
521	20240903	105400	256135200	53600	53600	53600	53600	1
522	20240903	105300	256081600	53600	53500	53600	53300	551
523	20240903	105200	226695300	53400	53400	53400	53400	0
524	20240903	105100	226695300	53400	53400	53400	53400	0
525	20240903	105000	226695300	53400	53500	53500	53400	46
526	20240903	104900	224238400	53500	53500	53500	53500	0
527	20240903	104800	224238400	53500	53500	53500	53500	32
528	20240903	104700	222526400	53500	53500	53500	53500	0
529	20240903	104600	222526400	53500	53400	53500	53400	26
530	20240903	104500	221137400	53400	53600	53600	53400	9
531	20240903	104400	220656300	53400	53400	53400	53400	0
532	20240903	104300	220656300	53400	53400	53400	53400	0
533	20240903	104200	220656300	53400	53400	53400	53400	0
534	20240903	104100	220656300	53400	53400	53400	53400	0
535	20240903	104000	220656300	53400	53400	53400	53400	0
536	20240903	103900	220656300	53400	53400	53400	53400	0
537	20240903	103800	220656300	53400	53400	53500	53400	267
538	20240903	103700	206397500	53600	53600	53600	53600	1
539	20240903	103600	206343900	53600	53400	53600	53400	58
540	20240903	103500	203246500	53400	53400	53400	53400	7
541	20240903	103400	202872700	53400	53400	53400	53400	22
542	20240903	103300	201697900	53700	53700	53700	53700	0
543	20240903	103200	201697900	53700	53700	53700	53700	0
544	20240903	103100	201697900	53700	53700	53700	53700	0
545	20240903	103000	201697900	53700	53700	53700	53700	0
546	20240903	102900	201697900	53700	53700	53700	53700	20
547	20240903	102800	200623900	53400	53400	53400	53400	20
548	20240903	102700	199555900	53400	53400	53400	53400	0
549	20240903	102600	199555900	53400	53400	53400	53400	5
550	20240903	102500	199288900	53400	53400	53400	53400	0
551	20240903	102400	199288900	53400	53400	53400	53400	270
552	20240903	102300	184870900	53400	53400	53400	53400	0
553	20240903	102200	184870900	53400	53400	53400	53400	0
554	20240903	102100	184870900	53400	53400	53400	53400	0
555	20240903	102000	184870900	53400	53400	53400	53400	20
556	20240903	101900	183802900	53400	53400	53400	53400	6
557	20240903	101800	183482500	53400	53400	53400	53400	105
558	20240903	101700	177875500	53400	53400	53400	53400	0
559	20240903	101600	177875500	53400	53400	53400	53400	149
560	20240903	101500	169918900	53800	53800	53800	53500	11
561	20240903	101400	169329800	53500	53500	53500	53500	0
562	20240903	101300	169329800	53500	53500	53500	53500	0
563	20240903	101200	169329800	53500	53600	53600	53500	438
564	20240903	101100	145896600	53600	53600	53600	53600	1
565	20240903	101000	145843000	53500	53500	53500	53500	0
566	20240903	100900	145843000	53500	53800	53800	53500	298
567	20240903	100800	129876200	53800	53600	53800	53600	11
568	20240903	100700	129286400	53800	53800	53800	53800	0
569	20240903	100600	129286400	53800	53800	53800	53800	1
570	20240903	100500	129232600	53600	53600	53600	53600	48
571	20240903	100400	126659800	53900	53900	53900	53900	0
572	20240903	100300	126659800	53900	53900	53900	53900	0
573	20240903	100200	126659800	53900	53600	53900	53600	9
574	20240903	100100	126177100	53600	53900	53900	53600	25
575	20240903	100000	124835300	53900	53900	53900	53900	5
576	20240903	095900	124565800	53900	53900	53900	53900	0
577	20240903	095800	124565800	53900	53900	53900	53900	2
578	20240903	095700	124458000	53600	53600	53600	53600	6
579	20240903	095600	124136400	53700	53700	53700	53700	20
580	20240903	095500	123062400	53900	53900	53900	53900	0
581	20240903	095400	123062400	53900	53900	53900	53900	0
582	20240903	095300	123062400	53900	53900	53900	53900	4
583	20240903	095200	122846800	53900	53600	53900	53600	17
584	20240903	095100	121935300	53700	53800	53800	53700	176
585	20240903	095000	112476900	53800	53800	53800	53800	0
586	20240903	094900	112476900	53800	53800	53800	53800	0
587	20240903	094800	112476900	53800	53900	53900	53800	28
588	20240903	094700	110969300	53900	53800	53900	53800	132
589	20240903	094600	103862700	53800	53800	53800	53800	0
590	20240903	094500	103862700	53800	53800	53800	53800	23
591	20240903	094400	102625300	53800	53800	53800	53800	0
592	20240903	094300	102625300	53800	53800	53800	53800	1
593	20240903	094200	102571500	53800	53800	53800	53800	1
594	20240903	094100	102517700	53800	53800	53800	53800	0
595	20240903	094000	102517700	53800	53800	53800	53800	2
596	20240903	093900	102410100	53800	53800	53800	53800	1
597	20240903	093800	102356300	53800	53800	53800	53800	2
598	20240903	093700	102248700	53800	53800	53800	53800	10
599	20240903	093600	101710700	53800	53800	53800	53800	2
600	20240903	093500	101603100	53800	53800	53800	53800	1
601	20240903	093400	101549300	53600	53600	53600	53600	3
602	20240903	093300	101388500	53700	53700	53700	53700	0
603	20240903	093200	101388500	53700	53700	53700	53700	31
604	20240903	093100	99723800	53700	53700	53700	53700	4
605	20240903	093000	99509000	53700	53800	53800	53700	97
606	20240903	092900	94290700	53900	53900	53900	53900	0
607	20240903	092800	94290700	53900	53900	53900	53900	0
608	20240903	092700	94290700	53900	53900	53900	53900	2
609	20240903	092600	94182900	53900	53800	53900	53800	18
610	20240903	092500	93213400	53700	53700	53700	53700	3
611	20240903	092400	93052300	53700	53700	53700	53700	0
612	20240903	092300	93052300	53700	53700	53700	53700	6
613	20240903	092200	92730100	53800	53700	53900	53600	33
614	20240903	092100	90958400	53700	53800	53800	53700	202
615	20240903	092000	80100500	53900	53900	53900	53900	0
616	20240903	091900	80100500	53900	53900	53900	53900	0
617	20240903	091800	80100500	53900	53900	53900	53900	5
618	20240903	091700	79831000	53800	53800	53800	53800	0
619	20240903	091600	79831000	53800	53800	53800	53800	100
620	20240903	091500	74451000	53900	53900	53900	53900	0
621	20240903	091400	74451000	53900	53900	53900	53900	0
622	20240903	091300	74451000	53900	53900	53900	53900	0
623	20240903	091200	74451000	53900	53900	54000	53800	43
624	20240903	091100	72134700	53900	53900	53900	53900	14
625	20240903	091000	71380100	53900	53900	53900	53900	27
626	20240903	090900	69924800	53800	53700	53800	53700	7
627	20240903	090800	69548800	53800	53800	53800	53600	23
628	20240903	090700	68312600	53600	53600	53600	53600	13
629	20240903	090600	67615800	53700	53800	53800	53700	6
630	20240903	090500	67293100	53800	53800	53800	53800	12
631	20240903	090400	66647500	53500	53500	53500	53500	6
632	20240903	090300	66326500	53200	53600	53600	53200	300
633	20240903	090200	50318900	53600	53600	53600	53600	0
634	20240903	090100	50318900	53600	53600	53900	53100	759
635	20240903	090000	9825600	53400	53400	53400	53400	184