KissMeData/005610/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184300	169049500	66400	66400	66400	66400	80
3	20230927	184200	169049500	66400	66400	66400	66400	0
4	20230927	184100	169049500	66400	66400	66400	66400	0
5	20230927	184000	169049500	66400	66400	66400	66400	0
6	20230927	183900	169049500	66400	66400	66400	66400	0
7	20230927	183800	169049500	66400	66400	66400	66400	0
8	20230927	183700	169049500	66400	66400	66400	66400	0
9	20230927	183600	169049500	66400	66400	66400	66400	0
10	20230927	183500	169049500	66400	66400	66400	66400	0
11	20230927	183400	169049500	66400	66400	66400	66400	0
12	20230927	183300	169049500	66400	66400	66400	66400	0
13	20230927	183200	169049500	66400	66400	66400	66400	0
14	20230927	183100	169049500	66400	66400	66400	66400	0
15	20230927	183000	169049500	66400	66400	66400	66400	0
16	20230927	182900	169049500	66400	66400	66400	66400	0
17	20230927	182800	169049500	66400	66400	66400	66400	0
18	20230927	182700	169049500	66400	66400	66400	66400	0
19	20230927	182600	169049500	66400	66400	66400	66400	0
20	20230927	182500	169049500	66400	66400	66400	66400	0
21	20230927	182400	169049500	66400	66400	66400	66400	0
22	20230927	182300	169049500	66400	66400	66400	66400	0
23	20230927	182200	169049500	66400	66400	66400	66400	0
24	20230927	182100	169049500	66400	66400	66400	66400	0
25	20230927	182000	169049500	66400	66400	66400	66400	0
26	20230927	181900	169049500	66400	66400	66400	66400	0
27	20230927	181800	169049500	66400	66400	66400	66400	0
28	20230927	181700	169049500	66400	66400	66400	66400	0
29	20230927	181600	169049500	66400	66400	66400	66400	0
30	20230927	181500	169049500	66400	66400	66400	66400	0
31	20230927	181400	169049500	66400	66400	66400	66400	0
32	20230927	181300	169049500	66400	66400	66400	66400	80
33	20230927	181200	169049500	66400	66400	66400	66400	0
34	20230927	181100	169049500	66400	66400	66400	66400	0
35	20230927	181000	169049500	66400	66400	66400	66400	0
36	20230927	180900	169049500	66400	66400	66400	66400	0
37	20230927	180800	169049500	66400	66400	66400	66400	0
38	20230927	180700	169049500	66400	66400	66400	66400	0
39	20230927	180600	169049500	66400	66400	66400	66400	0
40	20230927	180500	169049500	66400	66400	66400	66400	0
41	20230927	180400	169049500	66400	66400	66400	66400	0
42	20230927	180300	169049500	66400	66400	66400	66400	0
43	20230927	180200	169049500	66400	66400	66400	66400	0
44	20230927	180100	169049500	66400	66400	66400	66400	0
45	20230927	180000	169049500	66400	66400	66400	66400	0
46	20230927	175900	169049500	66400	66400	66400	66400	0
47	20230927	175800	169049500	66400	66400	66400	66400	0
48	20230927	175700	169049500	66400	66400	66400	66400	0
49	20230927	175600	169049500	66400	66400	66400	66400	0
50	20230927	175500	169049500	66400	66400	66400	66400	0
51	20230927	175400	169049500	66400	66400	66400	66400	0
52	20230927	175300	169049500	66400	66400	66400	66400	0
53	20230927	175200	169049500	66400	66400	66400	66400	0
54	20230927	175100	169049500	66400	66400	66400	66400	0
55	20230927	175000	169049500	66400	66400	66400	66400	0
56	20230927	174900	169049500	66400	66400	66400	66400	0
57	20230927	174800	169049500	66400	66400	66400	66400	0
58	20230927	174700	169049500	66400	66400	66400	66400	0
59	20230927	174600	169049500	66400	66400	66400	66400	0
60	20230927	174500	169049500	66400	66400	66400	66400	0
61	20230927	174400	169049500	66400	66400	66400	66400	0
62	20230927	174300	169049500	66400	66400	66400	66400	80
63	20230927	174200	169049500	66400	66400	66400	66400	0
64	20230927	174100	169049500	66400	66400	66400	66400	0
65	20230927	174000	169049500	66400	66400	66400	66400	0
66	20230927	173900	169049500	66400	66400	66400	66400	0
67	20230927	173800	169049500	66400	66400	66400	66400	0
68	20230927	173700	169049500	66400	66400	66400	66400	0
69	20230927	173600	169049500	66400	66400	66400	66400	0
70	20230927	173500	169049500	66400	66400	66400	66400	0
71	20230927	173400	169049500	66400	66400	66400	66400	0
72	20230927	173300	169049500	66400	66400	66400	66400	0
73	20230927	173200	169049500	66400	66400	66400	66400	0
74	20230927	173100	169049500	66400	66400	66400	66400	0
75	20230927	173000	169049500	66400	66400	66400	66400	0
76	20230927	172900	169049500	66400	66400	66400	66400	0
77	20230927	172800	169049500	66400	66400	66400	66400	0
78	20230927	172700	169049500	66400	66400	66400	66400	0
79	20230927	172600	169049500	66400	66400	66400	66400	0
80	20230927	172500	169049500	66400	66400	66400	66400	0
81	20230927	172400	169049500	66400	66400	66400	66400	0
82	20230927	172300	169049500	66400	66400	66400	66400	0
83	20230927	172200	169049500	66400	66400	66400	66400	0
84	20230927	172100	169049500	66400	66400	66400	66400	0
85	20230927	172000	169049500	66400	66400	66400	66400	0
86	20230927	171900	169049500	66400	66400	66400	66400	0
87	20230927	171800	169049500	66400	66400	66400	66400	0
88	20230927	171700	169049500	66400	66400	66400	66400	0
89	20230927	171600	169049500	66400	66400	66400	66400	0
90	20230927	171500	169049500	66400	66400	66400	66400	0
91	20230927	171400	169049500	66400	66400	66400	66400	0
92	20230927	171300	169049500	66400	66400	66400	66400	80
93	20230927	171200	169049500	66400	66400	66400	66400	0
94	20230927	171100	169049500	66400	66400	66400	66400	0
95	20230927	171000	169049500	66400	66400	66400	66400	0
96	20230927	170900	169049500	66400	66400	66400	66400	0
97	20230927	170800	169049500	66400	66400	66400	66400	0
98	20230927	170700	169049500	66400	66400	66400	66400	0
99	20230927	170600	169049500	66400	66400	66400	66400	0
100	20230927	170500	169049500	66400	66400	66400	66400	0
101	20230927	170400	169049500	66400	66400	66400	66400	0
102	20230927	170300	169049500	66400	66400	66400	66400	0
103	20230927	170200	169049500	66400	66400	66400	66400	0
104	20230927	170100	169049500	66400	66400	66400	66400	0
105	20230927	170000	169049500	66400	66400	66400	66400	0
106	20230927	165900	169049500	66400	66400	66400	66400	0
107	20230927	165800	169049500	66400	66400	66400	66400	0
108	20230927	165700	169049500	66400	66400	66400	66400	0
109	20230927	165600	169049500	66400	66400	66400	66400	0
110	20230927	165500	169049500	66400	66400	66400	66400	0
111	20230927	165400	169049500	66400	66400	66400	66400	0
112	20230927	165300	169049500	66400	66400	66400	66400	0
113	20230927	165200	169049500	66400	66400	66400	66400	0
114	20230927	165100	169049500	66400	66400	66400	66400	0
115	20230927	165000	169049500	66400	66400	66400	66400	0
116	20230927	164900	169049500	66400	66400	66400	66400	0
117	20230927	164800	169049500	66400	66400	66400	66400	0
118	20230927	164700	169049500	66400	66400	66400	66400	0
119	20230927	164600	169049500	66400	66400	66400	66400	0
120	20230927	164500	169049500	66400	66400	66400	66400	0
121	20230927	164400	169049500	66400	66400	66400	66400	0
122	20230927	164300	169049500	66400	66400	66400	66400	80
123	20230927	164200	169049500	66400	66400	66400	66400	0
124	20230927	164100	169049500	66400	66400	66400	66400	0
125	20230927	164000	169049500	66400	66400	66400	66400	0
126	20230927	163900	169049500	66400	66400	66400	66400	0
127	20230927	163800	169049500	66400	66400	66400	66400	0
128	20230927	163700	169049500	66400	66400	66400	66400	0
129	20230927	163600	169049500	66400	66400	66400	66400	0
130	20230927	163500	169049500	66400	66400	66400	66400	0
131	20230927	163400	169049500	66400	66400	66400	66400	0
132	20230927	163300	169049500	66400	66400	66400	66400	0
133	20230927	163200	169049500	66400	66400	66400	66400	0
134	20230927	163100	169049500	66400	66400	66400	66400	0
135	20230927	163000	169049500	66400	66400	66400	66400	0
136	20230927	162900	169049500	66400	66400	66400	66400	0
137	20230927	162800	169049500	66400	66400	66400	66400	0
138	20230927	162700	169049500	66400	66400	66400	66400	0
139	20230927	162600	169049500	66400	66400	66400	66400	0
140	20230927	162500	169049500	66400	66400	66400	66400	0
141	20230927	162400	169049500	66400	66400	66400	66400	0
142	20230927	162300	169049500	66400	66400	66400	66400	0
143	20230927	162200	169049500	66400	66400	66400	66400	0
144	20230927	162100	169049500	66400	66400	66400	66400	0
145	20230927	162000	169049500	66400	66400	66400	66400	0
146	20230927	161900	169049500	66400	66400	66400	66400	0
147	20230927	161800	169049500	66400	66400	66400	66400	0
148	20230927	161700	169049500	66400	66400	66400	66400	0
149	20230927	161600	169049500	66400	66400	66400	66400	0
150	20230927	161500	169049500	66400	66400	66400	66400	0
151	20230927	161400	169049500	66400	66400	66400	66400	0
152	20230927	161300	169049500	66400	66400	66400	66400	80
153	20230927	161200	169049500	66400	66400	66400	66400	0
154	20230927	161100	169049500	66400	66400	66400	66400	0
155	20230927	161000	169049500	66400	66400	66400	66400	0
156	20230927	160900	169049500	66400	66400	66400	66400	0
157	20230927	160800	169049500	66400	66400	66400	66400	0
158	20230927	160700	169049500	66400	66400	66400	66400	0
159	20230927	160600	169049500	66400	66400	66400	66400	0
160	20230927	160500	169049500	66400	66400	66400	66400	0
161	20230927	160400	169049500	66400	66400	66400	66400	0
162	20230927	160300	169049500	66400	66400	66400	66400	0
163	20230927	160200	169049500	66400	66400	66400	66400	0
164	20230927	160100	169049500	66400	66400	66400	66400	0
165	20230927	160000	169049500	66400	66400	66400	66400	0
166	20230927	155900	169049500	66400	66400	66400	66400	0
167	20230927	155800	169049500	66400	66400	66400	66400	0
168	20230927	155700	169049500	66400	66400	66400	66400	0
169	20230927	155600	169049500	66400	66400	66400	66400	0
170	20230927	155500	169049500	66400	66400	66400	66400	0
171	20230927	155400	169049500	66400	66400	66400	66400	0
172	20230927	155300	169049500	66400	66400	66400	66400	0
173	20230927	155200	169049500	66400	66400	66400	66400	0
174	20230927	155100	169049500	66400	66400	66400	66400	0
175	20230927	155000	169049500	66400	66400	66400	66400	0
176	20230927	154900	169049500	66400	66400	66400	66400	0
177	20230927	154800	169049500	66400	66400	66400	66400	0
178	20230927	154700	169049500	66400	66400	66400	66400	0
179	20230927	154600	169049500	66400	66400	66400	66400	0
180	20230927	154500	169049500	66400	66400	66400	66400	0
181	20230927	154400	169049500	66400	66400	66400	66400	0
182	20230927	154300	169049500	66400	66400	66400	66400	80
183	20230927	154200	169049500	66400	66400	66400	66400	0
184	20230927	154100	169049500	66400	66400	66400	66400	0
185	20230927	154000	169049500	66400	66400	66400	66400	0
186	20230927	153900	169049500	66400	66400	66400	66400	0
187	20230927	153800	169049500	66400	66400	66400	66400	0
188	20230927	153700	169049500	66400	66400	66400	66400	0
189	20230927	153600	169049500	66400	66400	66400	66400	0
190	20230927	153500	169049500	66400	66400	66400	66400	0
191	20230927	153400	169049500	66400	66400	66400	66400	0
192	20230927	153300	169049500	66400	66400	66400	66400	0
193	20230927	153200	169049500	66400	66400	66400	66400	0
194	20230927	153100	169049500	66400	66400	66400	66400	0
195	20230927	153000	169049500	66400	66400	66400	66400	80
196	20230927	152900	163737500	66400	66400	66400	66400	0
197	20230927	152800	163737500	66400	66400	66400	66400	0
198	20230927	152700	163737500	66400	66400	66400	66400	0
199	20230927	152600	163737500	66400	66400	66400	66400	0
200	20230927	152500	163737500	66400	66400	66400	66400	0
201	20230927	152400	163737500	66400	66400	66400	66400	0
202	20230927	152300	163737500	66400	66400	66400	66400	0
203	20230927	152200	163737500	66400	66400	66400	66400	0
204	20230927	152100	163737500	66400	66400	66400	66400	0
205	20230927	152000	163737500	66400	66400	66400	66400	0
206	20230927	151900	163737500	66400	66600	66600	66400	15
207	20230927	151800	162739100	66500	66600	66600	66500	3
208	20230927	151700	162539500	66600	66600	66600	66600	10
209	20230927	151600	161873500	66600	66600	66600	66600	1
210	20230927	151500	161806900	66600	66300	66600	66300	12
211	20230927	151400	161008000	66600	66600	66600	66600	0
212	20230927	151300	161008000	66600	66600	66600	66600	8
213	20230927	151200	160475200	66500	66500	66500	66500	1
214	20230927	151100	160408700	66600	66600	66600	66600	9
215	20230927	151000	159809300	66500	66300	66500	66300	9
216	20230927	150900	159211000	66500	66500	66500	66500	0
217	20230927	150800	159211000	66500	66500	66500	66500	10
218	20230927	150700	158546000	66500	66500	66500	66500	4
219	20230927	150600	158280000	66400	66400	66400	66400	0
220	20230927	150500	158280000	66400	66400	66400	66400	10
221	20230927	150400	157616000	66400	66400	66400	66400	1
222	20230927	150300	157549600	66400	66400	66400	66400	9
223	20230927	150200	156952000	66400	66400	66400	66400	2
224	20230927	150100	156819200	66400	66400	66400	66400	0
225	20230927	150000	156819200	66400	66400	66400	66400	11
226	20230927	145900	156088800	66300	66300	66300	66300	0
227	20230927	145800	156088800	66300	66300	66300	66300	7
228	20230927	145700	155624700	66300	66300	66300	66300	0
229	20230927	145600	155624700	66300	66300	66300	66300	10
230	20230927	145500	154961700	66300	66300	66300	66300	1
231	20230927	145400	154895400	66300	66200	66300	66200	60
232	20230927	145300	150923300	66200	66200	66200	66200	1
233	20230927	145200	150857100	66200	66200	66200	66200	0
234	20230927	145100	150857100	66200	66200	66200	66200	34
235	20230927	145000	148606300	66100	66100	66100	66100	0
236	20230927	144900	148606300	66100	66100	66100	66100	0
237	20230927	144800	148606300	66100	66100	66100	66100	0
238	20230927	144700	148606300	66100	66100	66100	66100	3
239	20230927	144600	148408000	66200	66200	66200	66200	0
240	20230927	144500	148408000	66200	66200	66200	66200	34
241	20230927	144400	146157200	66000	66000	66000	66000	0
242	20230927	144300	146157200	66000	66000	66000	66000	0
243	20230927	144200	146157200	66000	66000	66000	66000	0
244	20230927	144100	146157200	66000	66200	66200	66000	240
245	20230927	144000	130294600	66300	66300	66300	66300	14
246	20230927	143900	129366400	66300	66300	66300	66300	0
247	20230927	143800	129366400	66300	66200	66300	66200	3
248	20230927	143700	129167600	66200	66200	66200	66200	2
249	20230927	143600	129035200	66300	66300	66300	66300	1
250	20230927	143500	128968900	66200	66200	66200	66200	2
251	20230927	143400	128836500	66300	66300	66300	66300	12
252	20230927	143300	128040900	66300	66300	66300	66300	100
253	20230927	143200	121410900	66300	66300	66300	66300	2
254	20230927	143100	121278300	66300	66300	66300	66300	2
255	20230927	143000	121145700	66300	66300	66300	66300	12
256	20230927	142900	120350100	66200	66200	66200	66200	0
257	20230927	142800	120350100	66200	66300	66300	66200	5
258	20230927	142700	120018900	66300	66300	66300	66300	0
259	20230927	142600	120018900	66300	66300	66300	66300	5
260	20230927	142500	119687400	66300	66300	66300	66300	0
261	20230927	142400	119687400	66300	66300	66300	66300	12
262	20230927	142300	118891800	66300	66300	66300	66300	0
263	20230927	142200	118891800	66300	66300	66300	66300	3
264	20230927	142100	118692900	66300	66300	66300	66300	0
265	20230927	142000	118692900	66300	66300	66300	66300	0
266	20230927	141900	118692900	66300	66300	66300	66300	13
267	20230927	141800	117831000	66200	66200	66200	66200	0
268	20230927	141700	117831000	66200	66200	66200	66200	0
269	20230927	141600	117831000	66200	66200	66200	66200	20
270	20230927	141500	116507000	66300	66300	66300	66300	1
271	20230927	141400	116440700	66300	66300	66300	66300	0
272	20230927	141300	116440700	66300	66300	66300	66300	10
273	20230927	141200	115777700	66300	66300	66300	66300	0
274	20230927	141100	115777700	66300	66300	66300	66300	0
275	20230927	141000	115777700	66300	66300	66300	66300	1
276	20230927	140900	115711400	66200	66200	66200	66200	0
277	20230927	140800	115711400	66200	66200	66200	66200	0
278	20230927	140700	115711400	66200	66200	66200	66200	25
279	20230927	140600	114056400	66200	66200	66200	66200	1
280	20230927	140500	113990200	66100	66100	66100	66100	0
281	20230927	140400	113990200	66100	66100	66100	66100	0
282	20230927	140300	113990200	66100	66100	66100	66100	3
283	20230927	140200	113791900	66100	66100	66100	66100	0
284	20230927	140100	113791900	66100	66100	66100	66100	7
285	20230927	140000	113329200	66100	66100	66100	66100	0
286	20230927	135900	113329200	66100	66100	66100	66100	0
287	20230927	135800	113329200	66100	66100	66100	66100	72
288	20230927	135700	108570000	66200	66300	66300	66200	46
289	20230927	135600	105524600	66300	66300	66300	66300	1
290	20230927	135500	105458300	66300	66300	66300	66300	0
291	20230927	135400	105458300	66300	66300	66300	66300	8
292	20230927	135300	104927900	66300	66300	66300	66300	0
293	20230927	135200	104927900	66300	66300	66300	66300	0
294	20230927	135100	104927900	66300	66300	66300	66300	0
295	20230927	135000	104927900	66300	66200	66300	66200	23
296	20230927	134900	103405200	66300	66300	66300	66300	0
297	20230927	134800	103405200	66300	66300	66300	66300	12
298	20230927	134700	102609600	66300	66300	66300	66300	0
299	20230927	134600	102609600	66300	66300	66300	66300	16
300	20230927	134500	101548800	66300	66300	66300	66300	0
301	20230927	134400	101548800	66300	66300	66300	66300	1
302	20230927	134300	101482500	66300	66300	66300	66300	0
303	20230927	134200	101482500	66300	66300	66300	66300	13
304	20230927	134100	100620600	66300	66300	66300	66300	0
305	20230927	134000	100620600	66300	66300	66300	66300	0
306	20230927	133900	100620600	66300	66300	66300	66300	0
307	20230927	133800	100620600	66300	66300	66300	66300	11
308	20230927	133700	99891300	66300	66300	66300	66300	0
309	20230927	133600	99891300	66300	66300	66300	66300	1
310	20230927	133500	99825000	66200	66200	66200	66200	0
311	20230927	133400	99825000	66200	66200	66200	66200	0
312	20230927	133300	99825000	66200	66200	66200	66200	5
313	20230927	133200	99494000	66200	66200	66200	66200	7
314	20230927	133100	99030600	66300	66300	66300	66300	1
315	20230927	133000	98964300	66300	66300	66300	66300	11
316	20230927	132900	98235000	66200	66200	66200	66200	2
317	20230927	132800	98102600	66200	66200	66200	66200	0
318	20230927	132700	98102600	66200	66200	66200	66200	1
319	20230927	132600	98036400	66300	66300	66300	66300	1
320	20230927	132500	97970100	66200	66200	66200	66200	9
321	20230927	132400	97374300	66200	66200	66200	66200	31
322	20230927	132300	95322100	66200	66200	66200	66200	0
323	20230927	132200	95322100	66200	66200	66200	66200	0
324	20230927	132100	95322100	66200	66200	66200	66200	1
325	20230927	132000	95255900	66200	66200	66200	66200	12
326	20230927	131900	94461500	66200	66200	66200	66200	0
327	20230927	131800	94461500	66200	66200	66200	66200	1
328	20230927	131700	94395300	66200	66200	66200	66200	0
329	20230927	131600	94395300	66200	66200	66200	66200	0
330	20230927	131500	94395300	66200	66200	66200	66200	10
331	20230927	131400	93733300	66200	66200	66200	66200	1
332	20230927	131300	93667100	66200	66200	66200	66200	0
333	20230927	131200	93667100	66200	66200	66200	66200	0
334	20230927	131100	93667100	66200	66200	66200	66200	9
335	20230927	131000	93071300	66200	66200	66200	66200	0
336	20230927	130900	93071300	66200	66200	66200	66200	0
337	20230927	130800	93071300	66200	66200	66200	66200	0
338	20230927	130700	93071300	66200	66200	66200	66200	11
339	20230927	130600	92343100	66200	66200	66200	66200	0
340	20230927	130500	92343100	66200	66200	66200	66200	0
341	20230927	130400	92343100	66200	66200	66200	66200	0
342	20230927	130300	92343100	66200	66200	66200	66200	1
343	20230927	130200	92276900	66200	66200	66200	66200	0
344	20230927	130100	92276900	66200	66200	66200	66200	0
345	20230927	130000	92276900	66200	66200	66200	66200	0
346	20230927	125900	92276900	66200	66200	66200	66200	0
347	20230927	125800	92276900	66200	66200	66200	66200	0
348	20230927	125700	92276900	66200	66200	66200	66200	2
349	20230927	125600	92144500	66200	66200	66200	66200	0
350	20230927	125500	92144500	66200	66200	66200	66200	12
351	20230927	125400	91350100	66100	66100	66100	66100	0
352	20230927	125300	91350100	66100	66000	66100	66000	26
353	20230927	125200	89632400	66000	66000	66000	66000	0
354	20230927	125100	89632400	66000	66000	66000	66000	0
355	20230927	125000	89632400	66000	66200	66200	66000	87
356	20230927	124900	83889200	66100	66100	66100	66100	9
357	20230927	124800	83294300	66100	66100	66100	66100	20
358	20230927	124700	81972300	66200	66200	66200	66200	0
359	20230927	124600	81972300	66200	66200	66200	66200	9
360	20230927	124500	81376500	66200	66300	66300	66200	10
361	20230927	124400	80714400	66200	66200	66200	66200	0
362	20230927	124300	80714400	66200	66200	66200	66200	2
363	20230927	124200	80582000	66300	66300	66300	66300	0
364	20230927	124100	80582000	66300	66300	66300	66300	12
365	20230927	124000	79786400	66200	66200	66200	66200	2
366	20230927	123900	79654000	66300	66300	66300	66300	0
367	20230927	123800	79654000	66300	66300	66300	66300	0
368	20230927	123700	79654000	66300	66300	66300	66300	2
369	20230927	123600	79521400	66300	66300	66300	66300	10
370	20230927	123500	78858400	66300	66300	66300	66300	0
371	20230927	123400	78858400	66300	66300	66300	66300	0
372	20230927	123300	78858400	66300	66300	66300	66300	0
373	20230927	123200	78858400	66300	66300	66300	66300	8
374	20230927	123100	78328000	66300	66300	66300	66300	1
375	20230927	123000	78261700	66300	66300	66300	66300	0
376	20230927	122900	78261700	66300	66300	66300	66300	0
377	20230927	122800	78261700	66300	66300	66300	66300	9
378	20230927	122700	77665000	66300	66300	66300	66300	1
379	20230927	122600	77598700	66300	66300	66300	66300	0
380	20230927	122500	77598700	66300	66300	66300	66300	0
381	20230927	122400	77598700	66300	66300	66300	66300	0
382	20230927	122300	77598700	66300	66200	66300	66200	106
383	20230927	122200	70581300	66100	66100	66100	66100	0
384	20230927	122100	70581300	66100	66100	66100	66100	2
385	20230927	122000	70449100	66100	66100	66100	66100	0
386	20230927	121900	70449100	66100	66100	66100	66100	1
387	20230927	121800	70383000	66200	66200	66200	66200	8
388	20230927	121700	69853400	66100	66100	66100	66100	2
389	20230927	121600	69721200	66200	66200	66200	66200	0
390	20230927	121500	69721200	66200	66200	66200	66200	0
391	20230927	121400	69721200	66200	66200	66200	66200	0
392	20230927	121300	69721200	66200	66200	66200	66200	9
393	20230927	121200	69125400	66200	66200	66200	66200	1
394	20230927	121100	69059200	66100	66100	66100	66100	0
395	20230927	121000	69059200	66100	66100	66100	66100	1
396	20230927	120900	68993100	66100	66100	66100	66100	0
397	20230927	120800	68993100	66100	66100	66100	66100	2
398	20230927	120700	68860900	66200	66200	66200	66200	1
399	20230927	120600	68794700	66200	66200	66200	66200	10
400	20230927	120500	68132700	66200	66200	66200	66200	0
401	20230927	120400	68132700	66200	66200	66200	66200	0
402	20230927	120300	68132700	66200	66200	66200	66200	0
403	20230927	120200	68132700	66200	66200	66200	66200	0
404	20230927	120100	68132700	66200	66200	66200	66200	12
405	20230927	120000	67338300	66200	66200	66200	66200	1
406	20230927	115900	67272100	66100	66100	66100	66100	0
407	20230927	115800	67272100	66100	66100	66100	66100	0
408	20230927	115700	67272100	66100	66100	66100	66100	1
409	20230927	115600	67206000	66100	66100	66100	66100	2
410	20230927	115500	67073800	66100	66100	66100	66100	1
411	20230927	115400	67007700	66200	66100	66200	66100	3
412	20230927	115300	66809300	66100	66100	66100	66100	0
413	20230927	115200	66809300	66100	66100	66100	66100	2
414	20230927	115100	66677100	66200	66200	66200	66200	13
415	20230927	115000	65816500	66200	66200	66200	66200	1
416	20230927	114900	65750300	66100	66100	66100	66100	0
417	20230927	114800	65750300	66100	66100	66100	66100	2
418	20230927	114700	65618100	66100	66100	66100	66100	0
419	20230927	114600	65618100	66100	66100	66100	66100	2
420	20230927	114500	65485900	66100	66100	66100	66100	0
421	20230927	114400	65485900	66100	66100	66100	66100	0
422	20230927	114300	65485900	66100	66100	66100	66100	0
423	20230927	114200	65485900	66100	66100	66100	66100	2
424	20230927	114100	65353700	66100	66100	66100	66100	0
425	20230927	114000	65353700	66100	66100	66100	66100	0
426	20230927	113900	65353700	66100	66100	66100	66100	2
427	20230927	113800	65221500	66100	66100	66100	66100	0
428	20230927	113700	65221500	66100	66100	66100	66100	15
429	20230927	113600	64230000	66100	66100	66100	66100	0
430	20230927	113500	64230000	66100	66100	66100	66100	2
431	20230927	113400	64097800	66100	66100	66100	66100	2
432	20230927	113300	63965600	66100	66100	66100	66100	2
433	20230927	113200	63833400	66100	66100	66100	66100	2
434	20230927	113100	63701200	66100	66100	66100	66100	2
435	20230927	113000	63569000	66100	66100	66100	66100	2
436	20230927	112900	63436800	66200	66200	66200	66200	95
437	20230927	112800	57147800	66300	66300	66300	66300	0
438	20230927	112700	57147800	66300	66200	66300	66200	3
439	20230927	112600	56949100	66200	66200	66200	66200	0
440	20230927	112500	56949100	66200	66200	66200	66200	0
441	20230927	112400	56949100	66200	66200	66200	66200	0
442	20230927	112300	56949100	66200	66200	66200	66200	0
443	20230927	112200	56949100	66200	66200	66200	66200	0
444	20230927	112100	56949100	66200	66200	66200	66200	45
445	20230927	112000	53970100	66300	66300	66300	66300	105
446	20230927	111900	47008600	66300	66300	66300	66300	0
447	20230927	111800	47008600	66300	66300	66300	66300	1
448	20230927	111700	46942300	66400	66400	66400	66400	0
449	20230927	111600	46942300	66400	66400	66400	66400	1
450	20230927	111500	46875900	66400	66400	66400	66400	0
451	20230927	111400	46875900	66400	66400	66400	66400	46
452	20230927	111300	43821500	66400	66500	66500	66400	11
453	20230927	111200	43091000	66500	66500	66500	66500	8
454	20230927	111100	42559000	66500	66500	66500	66500	1
455	20230927	111000	42492500	66500	66500	66500	66500	1
456	20230927	110900	42426000	66500	66500	66500	66500	9
457	20230927	110800	41827500	66400	66400	66400	66400	0
458	20230927	110700	41827500	66400	66500	66500	66400	63
459	20230927	110600	37638300	66500	66500	66500	66500	0
460	20230927	110500	37638300	66500	66500	66500	66500	0
461	20230927	110400	37638300	66500	66500	66500	66500	1
462	20230927	110300	37571800	66400	66400	66400	66400	2
463	20230927	110200	37439000	66500	66500	66500	66500	0
464	20230927	110100	37439000	66500	66500	66500	66500	1
465	20230927	110000	37372500	66500	66500	66500	66400	13
466	20230927	105900	36508300	66500	66500	66500	66500	0
467	20230927	105800	36508300	66500	66500	66500	66500	0
468	20230927	105700	36508300	66500	66500	66500	66500	1
469	20230927	105600	36441800	66400	66400	66400	66400	0
470	20230927	105500	36441800	66400	66400	66400	66400	0
471	20230927	105400	36441800	66400	66400	66400	66400	2
472	20230927	105300	36309000	66500	66500	66500	66500	1
473	20230927	105200	36242500	66500	66500	66500	66500	0
474	20230927	105100	36242500	66500	66500	66500	66500	0
475	20230927	105000	36242500	66500	66500	66500	66500	1
476	20230927	104900	36176000	66500	66500	66500	66500	0
477	20230927	104800	36176000	66500	66500	66500	66500	0
478	20230927	104700	36176000	66500	66500	66500	66500	1
479	20230927	104600	36109500	66500	66500	66500	66500	0
480	20230927	104500	36109500	66500	66500	66500	66500	0
481	20230927	104400	36109500	66500	66500	66500	66500	0
482	20230927	104300	36109500	66500	66500	66500	66500	0
483	20230927	104200	36109500	66500	66500	66500	66500	2
484	20230927	104100	35976500	66500	66500	66500	66500	0
485	20230927	104000	35976500	66500	66500	66500	66500	0
486	20230927	103900	35976500	66500	66500	66500	66500	1
487	20230927	103800	35910000	66500	66500	66500	66500	1
488	20230927	103700	35843500	66500	66500	66500	66500	1
489	20230927	103600	35777000	66500	66500	66500	66500	8
490	20230927	103500	35245000	66500	66500	66500	66500	1
491	20230927	103400	35178500	66500	66500	66500	66500	0
492	20230927	103300	35178500	66500	66500	66500	66500	0
493	20230927	103200	35178500	66500	66500	66500	66500	1
494	20230927	103100	35112000	66500	66500	66500	66500	0
495	20230927	103000	35112000	66500	66500	66500	66500	0
496	20230927	102900	35112000	66500	66500	66500	66500	0
497	20230927	102800	35112000	66500	66500	66500	66500	15
498	20230927	102700	34114500	66500	66500	66500	66500	1
499	20230927	102600	34048000	66500	66500	66500	66500	22
500	20230927	102500	32585000	66500	66500	66500	66500	0
501	20230927	102400	32585000	66500	66500	66500	66500	1
502	20230927	102300	32518500	66500	66400	66500	66400	4
503	20230927	102200	32252700	66500	66500	66500	66500	0
504	20230927	102100	32252700	66500	66500	66500	66500	0
505	20230927	102000	32252700	66500	66500	66500	66500	0
506	20230927	101900	32252700	66500	66500	66500	66500	0
507	20230927	101800	32252700	66500	66500	66500	66500	0
508	20230927	101700	32252700	66500	66500	66500	66500	0
509	20230927	101600	32252700	66500	66500	66500	66500	0
510	20230927	101500	32252700	66500	66500	66600	66500	13
511	20230927	101400	31388000	66500	66500	66500	66500	1
512	20230927	101300	31321500	66500	66500	66500	66500	0
513	20230927	101200	31321500	66500	66500	66500	66500	6
514	20230927	101100	30922500	66500	66500	66500	66500	0
515	20230927	101000	30922500	66500	66500	66500	66500	0
516	20230927	100900	30922500	66500	66500	66500	66500	0
517	20230927	100800	30922500	66500	66500	66500	66500	1
518	20230927	100700	30856000	66500	66500	66500	66500	0
519	20230927	100600	30856000	66500	66500	66500	66500	1
520	20230927	100500	30789500	66500	66500	66500	66500	0
521	20230927	100400	30789500	66500	66500	66500	66500	0
522	20230927	100300	30789500	66500	66500	66500	66500	13
523	20230927	100200	29925000	66400	66400	66400	66400	0
524	20230927	100100	29925000	66400	66400	66400	66400	1
525	20230927	100000	29858600	66400	66400	66400	66400	5
526	20230927	095900	29526600	66500	66500	66500	66500	5
527	20230927	095800	29194100	66500	66500	66500	66500	11
528	20230927	095700	28462600	66500	66500	66500	66500	2
529	20230927	095600	28329600	66500	66500	66500	66500	3
530	20230927	095500	28130100	66500	66500	66500	66500	3
531	20230927	095400	27930600	66500	66500	66500	66500	2
532	20230927	095300	27797600	66500	66500	66500	66500	3
533	20230927	095200	27598100	66500	66600	66600	66500	25
534	20230927	095100	25935400	66600	66600	66600	66600	3
535	20230927	095000	25735600	66600	66600	66600	66600	13
536	20230927	094900	24869800	66600	66600	66600	66600	3
537	20230927	094800	24670000	66600	66600	66600	66600	3
538	20230927	094700	24470200	66600	66600	66600	66600	2
539	20230927	094600	24337000	66600	66600	66600	66600	3
540	20230927	094500	24137200	66600	66600	66600	66600	10
541	20230927	094400	23471200	66500	66600	66600	66500	6
542	20230927	094300	23071900	66600	66600	66600	66600	3
543	20230927	094200	22872100	66600	66600	66600	66600	2
544	20230927	094100	22738900	66500	66600	66600	66500	5
545	20230927	094000	22406100	66500	66500	66500	66500	9
546	20230927	093900	21807600	66500	66600	66600	66500	19
547	20230927	093800	20543800	66500	66700	66700	66500	16
548	20230927	093700	19479100	66700	66700	66700	66700	2
549	20230927	093600	19345700	66700	66700	66700	66700	4
550	20230927	093500	19078900	66700	66700	66700	66700	3
551	20230927	093400	18878800	66600	66600	66600	66600	3
552	20230927	093300	18679000	66600	66600	66600	66600	2
553	20230927	093200	18545800	66600	66600	66600	66600	6
554	20230927	093100	18146200	66700	66700	66700	66700	1
555	20230927	093000	18079500	66700	66700	66700	66700	6
556	20230927	092900	17679300	66700	66700	66700	66700	2
557	20230927	092800	17545900	66700	66700	66700	66700	2
558	20230927	092700	17412500	66700	66700	66700	66700	5
559	20230927	092600	17079000	66600	66600	66600	66600	3
560	20230927	092500	16879200	66600	66600	66600	66600	2
561	20230927	092400	16746000	66600	66600	66600	66600	5
562	20230927	092300	16413000	66600	66600	66600	66600	3
563	20230927	092200	16213200	66300	66300	66300	66300	0
564	20230927	092100	16213200	66300	66300	66300	66300	53
565	20230927	092000	12699300	66300	66300	66300	66300	4
566	20230927	091900	12434100	66300	66300	66300	66300	3
567	20230927	091800	12235200	66300	66300	66300	66300	3
568	20230927	091700	12036300	66300	66300	66300	66300	4
569	20230927	091600	11771100	66300	66300	66300	66300	6
570	20230927	091500	11373300	66300	66300	66300	66300	3
571	20230927	091400	11174400	66300	66300	66300	66300	3
572	20230927	091300	10975500	66300	66300	66300	66300	2
573	20230927	091200	10842900	66300	66300	66300	66300	6
574	20230927	091100	10445100	66300	66300	66300	66300	2
575	20230927	091000	10312500	66300	66300	66300	66300	3
576	20230927	090900	10113600	66200	66300	66300	66200	5
577	20230927	090800	9782300	66200	66200	66200	66200	5
578	20230927	090700	9451300	66200	66200	66200	66200	4
579	20230927	090600	9186500	66100	66100	66100	66100	1
580	20230927	090500	9120400	66200	66200	66200	66200	5
581	20230927	090400	8789400	66200	66200	66200	66200	4
582	20230927	090300	8524600	66200	66200	66200	66200	3
583	20230927	090200	8326000	66200	66200	66200	66200	2
584	20230927	090100	8193600	66300	66300	66300	66300	0
585	20230927	090000	8193600	66300	65700	66300	65700	124