KissMeData/025540/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	190000	470936500	52900	52900	52900	52900	226
3	20230901	185900	470936500	52900	52900	52900	52900	0
4	20230901	185800	470936500	52900	52900	52900	52900	0
5	20230901	185700	470936500	52900	52900	52900	52900	0
6	20230901	185600	470936500	52900	52900	52900	52900	0
7	20230901	185500	470936500	52900	52900	52900	52900	0
8	20230901	185400	470936500	52900	52900	52900	52900	0
9	20230901	185300	470936500	52900	52900	52900	52900	0
10	20230901	185200	470936500	52900	52900	52900	52900	0
11	20230901	185100	470936500	52900	52900	52900	52900	0
12	20230901	185000	470936500	52900	52900	52900	52900	0
13	20230901	184900	470936500	52900	52900	52900	52900	0
14	20230901	184800	470936500	52900	52900	52900	52900	0
15	20230901	184700	470936500	52900	52900	52900	52900	0
16	20230901	184600	470936500	52900	52900	52900	52900	0
17	20230901	184500	470936500	52900	52900	52900	52900	0
18	20230901	184400	470936500	52900	52900	52900	52900	0
19	20230901	184300	470936500	52900	52900	52900	52900	0
20	20230901	184200	470936500	52900	52900	52900	52900	0
21	20230901	184100	470936500	52900	52900	52900	52900	0
22	20230901	184000	470936500	52900	52900	52900	52900	0
23	20230901	183900	470936500	52900	52900	52900	52900	0
24	20230901	183800	470936500	52900	52900	52900	52900	0
25	20230901	183700	470936500	52900	52900	52900	52900	0
26	20230901	183600	470936500	52900	52900	52900	52900	0
27	20230901	183500	470936500	52900	52900	52900	52900	0
28	20230901	183400	470936500	52900	52900	52900	52900	0
29	20230901	183300	470936500	52900	52900	52900	52900	0
30	20230901	183200	470936500	52900	52900	52900	52900	0
31	20230901	183100	470936500	52900	52900	52900	52900	0
32	20230901	183000	470936500	52900	52900	52900	52900	226
33	20230901	182900	470936500	52900	52900	52900	52900	0
34	20230901	182800	470936500	52900	52900	52900	52900	0
35	20230901	182700	470936500	52900	52900	52900	52900	0
36	20230901	182600	470936500	52900	52900	52900	52900	0
37	20230901	182500	470936500	52900	52900	52900	52900	0
38	20230901	182400	470936500	52900	52900	52900	52900	0
39	20230901	182300	470936500	52900	52900	52900	52900	0
40	20230901	182200	470936500	52900	52900	52900	52900	0
41	20230901	182100	470936500	52900	52900	52900	52900	0
42	20230901	182000	470936500	52900	52900	52900	52900	0
43	20230901	181900	470936500	52900	52900	52900	52900	0
44	20230901	181800	470936500	52900	52900	52900	52900	0
45	20230901	181700	470936500	52900	52900	52900	52900	0
46	20230901	181600	470936500	52900	52900	52900	52900	0
47	20230901	181500	470936500	52900	52900	52900	52900	0
48	20230901	181400	470936500	52900	52900	52900	52900	0
49	20230901	181300	470936500	52900	52900	52900	52900	0
50	20230901	181200	470936500	52900	52900	52900	52900	0
51	20230901	181100	470936500	52900	52900	52900	52900	0
52	20230901	181000	470936500	52900	52900	52900	52900	0
53	20230901	180900	470936500	52900	52900	52900	52900	0
54	20230901	180800	470936500	52900	52900	52900	52900	0
55	20230901	180700	470936500	52900	52900	52900	52900	0
56	20230901	180600	470936500	52900	52900	52900	52900	0
57	20230901	180500	470936500	52900	52900	52900	52900	0
58	20230901	180400	470936500	52900	52900	52900	52900	0
59	20230901	180300	470936500	52900	52900	52900	52900	0
60	20230901	180200	470936500	52900	52900	52900	52900	0
61	20230901	180100	470936500	52900	52900	52900	52900	0
62	20230901	180000	470936500	52900	52900	52900	52900	226
63	20230901	175900	470936500	52900	52900	52900	52900	0
64	20230901	175800	470936500	52900	52900	52900	52900	0
65	20230901	175700	470936500	52900	52900	52900	52900	0
66	20230901	175600	470936500	52900	52900	52900	52900	0
67	20230901	175500	470936500	52900	52900	52900	52900	0
68	20230901	175400	470936500	52900	52900	52900	52900	0
69	20230901	175300	470936500	52900	52900	52900	52900	0
70	20230901	175200	470936500	52900	52900	52900	52900	0
71	20230901	175100	470936500	52900	52900	52900	52900	0
72	20230901	175000	470936500	52900	52900	52900	52900	0
73	20230901	174900	470936500	52900	52900	52900	52900	0
74	20230901	174800	470936500	52900	52900	52900	52900	0
75	20230901	174700	470936500	52900	52900	52900	52900	0
76	20230901	174600	470936500	52900	52900	52900	52900	0
77	20230901	174500	470936500	52900	52900	52900	52900	0
78	20230901	174400	470936500	52900	52900	52900	52900	0
79	20230901	174300	470936500	52900	52900	52900	52900	0
80	20230901	174200	470936500	52900	52900	52900	52900	0
81	20230901	174100	470936500	52900	52900	52900	52900	0
82	20230901	174000	470936500	52900	52900	52900	52900	0
83	20230901	173900	470936500	52900	52900	52900	52900	0
84	20230901	173800	470936500	52900	52900	52900	52900	0
85	20230901	173700	470936500	52900	52900	52900	52900	0
86	20230901	173600	470936500	52900	52900	52900	52900	0
87	20230901	173500	470936500	52900	52900	52900	52900	0
88	20230901	173400	470936500	52900	52900	52900	52900	0
89	20230901	173300	470936500	52900	52900	52900	52900	0
90	20230901	173200	470936500	52900	52900	52900	52900	0
91	20230901	173100	470936500	52900	52900	52900	52900	0
92	20230901	173000	470936500	52900	52900	52900	52900	226
93	20230901	172900	470936500	52900	52900	52900	52900	0
94	20230901	172800	470936500	52900	52900	52900	52900	0
95	20230901	172700	470936500	52900	52900	52900	52900	0
96	20230901	172600	470936500	52900	52900	52900	52900	0
97	20230901	172500	470936500	52900	52900	52900	52900	0
98	20230901	172400	470936500	52900	52900	52900	52900	0
99	20230901	172300	470936500	52900	52900	52900	52900	0
100	20230901	172200	470936500	52900	52900	52900	52900	0
101	20230901	172100	470936500	52900	52900	52900	52900	0
102	20230901	172000	470936500	52900	52900	52900	52900	0
103	20230901	171900	470936500	52900	52900	52900	52900	0
104	20230901	171800	470936500	52900	52900	52900	52900	0
105	20230901	171700	470936500	52900	52900	52900	52900	0
106	20230901	171600	470936500	52900	52900	52900	52900	0
107	20230901	171500	470936500	52900	52900	52900	52900	0
108	20230901	171400	470936500	52900	52900	52900	52900	0
109	20230901	171300	470936500	52900	52900	52900	52900	0
110	20230901	171200	470936500	52900	52900	52900	52900	0
111	20230901	171100	470936500	52900	52900	52900	52900	0
112	20230901	171000	470936500	52900	52900	52900	52900	0
113	20230901	170900	470936500	52900	52900	52900	52900	0
114	20230901	170800	470936500	52900	52900	52900	52900	0
115	20230901	170700	470936500	52900	52900	52900	52900	0
116	20230901	170600	470936500	52900	52900	52900	52900	0
117	20230901	170500	470936500	52900	52900	52900	52900	0
118	20230901	170400	470936500	52900	52900	52900	52900	0
119	20230901	170300	470936500	52900	52900	52900	52900	0
120	20230901	170200	470936500	52900	52900	52900	52900	0
121	20230901	170100	470936500	52900	52900	52900	52900	0
122	20230901	170000	470936500	52900	52900	52900	52900	226
123	20230901	165900	470936500	52900	52900	52900	52900	0
124	20230901	165800	470936500	52900	52900	52900	52900	0
125	20230901	165700	470936500	52900	52900	52900	52900	0
126	20230901	165600	470936500	52900	52900	52900	52900	0
127	20230901	165500	470936500	52900	52900	52900	52900	0
128	20230901	165400	470936500	52900	52900	52900	52900	0
129	20230901	165300	470936500	52900	52900	52900	52900	0
130	20230901	165200	470936500	52900	52900	52900	52900	0
131	20230901	165100	470936500	52900	52900	52900	52900	0
132	20230901	165000	470936500	52900	52900	52900	52900	0
133	20230901	164900	470936500	52900	52900	52900	52900	0
134	20230901	164800	470936500	52900	52900	52900	52900	0
135	20230901	164700	470936500	52900	52900	52900	52900	0
136	20230901	164600	470936500	52900	52900	52900	52900	0
137	20230901	164500	470936500	52900	52900	52900	52900	0
138	20230901	164400	470936500	52900	52900	52900	52900	0
139	20230901	164300	470936500	52900	52900	52900	52900	0
140	20230901	164200	470936500	52900	52900	52900	52900	0
141	20230901	164100	470936500	52900	52900	52900	52900	0
142	20230901	164000	470936500	52900	52900	52900	52900	0
143	20230901	163900	470936500	52900	52900	52900	52900	0
144	20230901	163800	470936500	52900	52900	52900	52900	0
145	20230901	163700	470936500	52900	52900	52900	52900	0
146	20230901	163600	470936500	52900	52900	52900	52900	0
147	20230901	163500	470936500	52900	52900	52900	52900	0
148	20230901	163400	470936500	52900	52900	52900	52900	0
149	20230901	163300	470936500	52900	52900	52900	52900	0
150	20230901	163200	470936500	52900	52900	52900	52900	0
151	20230901	163100	470936500	52900	52900	52900	52900	0
152	20230901	163000	470936500	52900	52900	52900	52900	226
153	20230901	162900	470936500	52900	52900	52900	52900	0
154	20230901	162800	470936500	52900	52900	52900	52900	0
155	20230901	162700	470936500	52900	52900	52900	52900	0
156	20230901	162600	470936500	52900	52900	52900	52900	0
157	20230901	162500	470936500	52900	52900	52900	52900	0
158	20230901	162400	470936500	52900	52900	52900	52900	0
159	20230901	162300	470936500	52900	52900	52900	52900	0
160	20230901	162200	470936500	52900	52900	52900	52900	0
161	20230901	162100	470936500	52900	52900	52900	52900	0
162	20230901	162000	470936500	52900	52900	52900	52900	0
163	20230901	161900	470936500	52900	52900	52900	52900	0
164	20230901	161800	470936500	52900	52900	52900	52900	0
165	20230901	161700	470936500	52900	52900	52900	52900	0
166	20230901	161600	470936500	52900	52900	52900	52900	0
167	20230901	161500	470936500	52900	52900	52900	52900	0
168	20230901	161400	470936500	52900	52900	52900	52900	0
169	20230901	161300	470936500	52900	52900	52900	52900	0
170	20230901	161200	470936500	52900	52900	52900	52900	0
171	20230901	161100	470936500	52900	52900	52900	52900	0
172	20230901	161000	470936500	52900	52900	52900	52900	0
173	20230901	160900	470936500	52900	52900	52900	52900	0
174	20230901	160800	470936500	52900	52900	52900	52900	0
175	20230901	160700	470936500	52900	52900	52900	52900	0
176	20230901	160600	470936500	52900	52900	52900	52900	0
177	20230901	160500	470936500	52900	52900	52900	52900	0
178	20230901	160400	470936500	52900	52900	52900	52900	0
179	20230901	160300	470936500	52900	52900	52900	52900	0
180	20230901	160200	470936500	52900	52900	52900	52900	0
181	20230901	160100	470936500	52900	52900	52900	52900	0
182	20230901	160000	470936500	52900	52900	52900	52900	226
183	20230901	155900	470936500	52900	52900	52900	52900	0
184	20230901	155800	470936500	52900	52900	52900	52900	0
185	20230901	155700	470936500	52900	52900	52900	52900	0
186	20230901	155600	470936500	52900	52900	52900	52900	0
187	20230901	155500	470936500	52900	52900	52900	52900	0
188	20230901	155400	470936500	52900	52900	52900	52900	0
189	20230901	155300	470936500	52900	52900	52900	52900	0
190	20230901	155200	470936500	52900	52900	52900	52900	0
191	20230901	155100	470936500	52900	52900	52900	52900	0
192	20230901	155000	470936500	52900	52900	52900	52900	0
193	20230901	154900	470936500	52900	52900	52900	52900	0
194	20230901	154800	470936500	52900	52900	52900	52900	0
195	20230901	154700	470936500	52900	52900	52900	52900	0
196	20230901	154600	470936500	52900	52900	52900	52900	0
197	20230901	154500	470936500	52900	52900	52900	52900	0
198	20230901	154400	470936500	52900	52900	52900	52900	0
199	20230901	154300	470936500	52900	52900	52900	52900	0
200	20230901	154200	470936500	52900	52900	52900	52900	0
201	20230901	154100	470936500	52900	52900	52900	52900	0
202	20230901	154000	470936500	52900	52900	52900	52900	0
203	20230901	153900	470936500	52900	52900	52900	52900	0
204	20230901	153800	470936500	52900	52900	52900	52900	0
205	20230901	153700	470936500	52900	52900	52900	52900	0
206	20230901	153600	470936500	52900	52900	52900	52900	0
207	20230901	153500	470936500	52900	52900	52900	52900	0
208	20230901	153400	470936500	52900	52900	52900	52900	0
209	20230901	153300	470936500	52900	52900	52900	52900	0
210	20230901	153200	470936500	52900	52900	52900	52900	0
211	20230901	153100	470936500	52900	52900	52900	52900	0
212	20230901	153000	470936500	52900	52900	52900	52900	452
213	20230901	152900	458981100	52800	52800	52800	52800	0
214	20230901	152800	458981100	52800	52800	52800	52800	0
215	20230901	152700	458981100	52800	52800	52800	52800	0
216	20230901	152600	458981100	52800	52800	52800	52800	0
217	20230901	152500	458981100	52800	52800	52800	52800	0
218	20230901	152400	458981100	52800	52800	52800	52800	0
219	20230901	152300	458981100	52800	52800	52800	52800	0
220	20230901	152200	458981100	52800	52800	52800	52800	0
221	20230901	152100	458981100	52800	52800	52800	52800	0
222	20230901	152000	458981100	52800	52800	52800	52800	0
223	20230901	151900	458981100	52800	53000	53000	52800	98
224	20230901	151800	453803200	52900	52900	52900	52900	6
225	20230901	151700	453485800	52900	53000	53000	52900	9
226	20230901	151600	453009500	53000	53000	53000	52900	7
227	20230901	151500	452639000	52900	53000	53000	52900	208
228	20230901	151400	441635700	52900	53000	53000	52900	21
229	20230901	151300	440522800	52900	53000	53000	52900	11
230	20230901	151200	439940100	53000	53000	53000	52900	5
231	20230901	151100	439675200	52900	52900	52900	52900	9
232	20230901	151000	439199100	52900	52900	53000	52900	11
233	20230901	150900	438616500	52900	52900	52900	52900	4
234	20230901	150800	438404900	53000	52900	53000	52900	12
235	20230901	150700	437769900	53000	52900	53000	52900	13
236	20230901	150600	437082100	52900	53000	53000	52900	11
237	20230901	150500	436500100	52900	53000	53000	52900	39
238	20230901	150400	434434900	52900	53000	53000	52900	23
239	20230901	150300	433218000	52900	52900	53000	52900	16
240	20230901	150200	432371500	53000	53000	53000	52900	271
241	20230901	150100	418010200	53100	53100	53100	53100	1
242	20230901	150000	417957100	53000	53000	53000	53000	0
243	20230901	145900	417957100	53000	53000	53000	53000	21
244	20230901	145800	416844100	53100	53100	53100	53100	1
245	20230901	145700	416791000	53000	53000	53000	53000	0
246	20230901	145600	416791000	53000	53000	53000	53000	0
247	20230901	145500	416791000	53000	53000	53000	53000	0
248	20230901	145400	416791000	53000	53000	53000	53000	0
249	20230901	145300	416791000	53000	53000	53100	53000	5
250	20230901	145200	416525900	53100	53100	53100	53100	1
251	20230901	145100	416472800	53100	53100	53100	53100	0
252	20230901	145000	416472800	53100	53100	53100	53100	1
253	20230901	144900	416419700	53100	53100	53100	53100	1
254	20230901	144800	416366600	53100	53100	53100	53100	0
255	20230901	144700	416366600	53100	53100	53100	53100	0
256	20230901	144600	416366600	53100	53100	53100	53100	0
257	20230901	144500	416366600	53100	53100	53100	53100	0
258	20230901	144400	416366600	53100	53100	53100	53100	2
259	20230901	144300	416260400	53000	53000	53000	53000	0
260	20230901	144200	416260400	53000	53100	53100	53000	439
261	20230901	144100	392953900	53100	53200	53200	53100	32
262	20230901	144000	391254500	53100	53100	53100	53100	3
263	20230901	143900	391095200	53100	53100	53100	53100	0
264	20230901	143800	391095200	53100	53200	53200	53100	4
265	20230901	143700	390882700	53200	53200	53200	53200	1
266	20230901	143600	390829500	53200	53100	53200	53100	2
267	20230901	143500	390723200	53200	53200	53200	53200	0
268	20230901	143400	390723200	53200	53200	53200	53200	6
269	20230901	143300	390404000	53200	53200	53200	53200	0
270	20230901	143200	390404000	53200	53200	53200	53200	0
271	20230901	143100	390404000	53200	53200	53200	53200	0
272	20230901	143000	390404000	53200	53200	53200	53200	0
273	20230901	142900	390404000	53200	53200	53200	53200	0
274	20230901	142800	390404000	53200	53200	53200	53200	0
275	20230901	142700	390404000	53200	53200	53200	53200	0
276	20230901	142600	390404000	53200	53200	53200	53200	0
277	20230901	142500	390404000	53200	53200	53200	53200	33
278	20230901	142400	388648400	53200	53200	53200	53200	0
279	20230901	142300	388648400	53200	53200	53200	53200	0
280	20230901	142200	388648400	53200	53200	53200	53200	0
281	20230901	142100	388648400	53200	53200	53200	53200	0
282	20230901	142000	388648400	53200	53200	53200	53200	0
283	20230901	141900	388648400	53200	53200	53200	53200	0
284	20230901	141800	388648400	53200	53200	53200	53200	0
285	20230901	141700	388648400	53200	53200	53200	53200	41
286	20230901	141600	386467200	53300	53300	53300	53200	475
287	20230901	141500	361151800	53300	53300	53300	53300	3
288	20230901	141400	360991900	53300	53300	53300	53300	0
289	20230901	141300	360991900	53300	53300	53300	53300	6
290	20230901	141200	360672100	53300	53300	53300	53300	4
291	20230901	141100	360458900	53300	53300	53300	53300	10
292	20230901	141000	359925900	53300	53300	53300	53300	0
293	20230901	140900	359925900	53300	53300	53300	53300	0
294	20230901	140800	359925900	53300	53300	53300	53300	0
295	20230901	140700	359925900	53300	53300	53300	53300	1
296	20230901	140600	359872600	53200	53200	53200	53200	0
297	20230901	140500	359872600	53200	53200	53200	53200	0
298	20230901	140400	359872600	53200	53200	53200	53200	0
299	20230901	140300	359872600	53200	53200	53200	53200	0
300	20230901	140200	359872600	53200	53200	53200	53200	0
301	20230901	140100	359872600	53200	53200	53200	53200	0
302	20230901	140000	359872600	53200	53200	53200	53200	0
303	20230901	135900	359872600	53200	53200	53200	53200	0
304	20230901	135800	359872600	53200	53200	53200	53200	0
305	20230901	135700	359872600	53200	53200	53200	53200	0
306	20230901	135600	359872600	53200	53200	53200	53200	0
307	20230901	135500	359872600	53200	53200	53200	53200	0
308	20230901	135400	359872600	53200	53200	53200	53200	14
309	20230901	135300	359127800	53200	53200	53200	53200	0
310	20230901	135200	359127800	53200	53200	53200	53200	0
311	20230901	135100	359127800	53200	53200	53200	53200	0
312	20230901	135000	359127800	53200	53200	53200	53200	0
313	20230901	134900	359127800	53200	53200	53200	53200	0
314	20230901	134800	359127800	53200	53200	53200	53200	5
315	20230901	134700	358861800	53200	53200	53200	53200	5
316	20230901	134600	358595800	53200	53200	53200	53200	2
317	20230901	134500	358489400	53200	53200	53200	53200	0
318	20230901	134400	358489400	53200	53200	53200	53200	0
319	20230901	134300	358489400	53200	53200	53200	53200	0
320	20230901	134200	358489400	53200	53200	53200	53200	0
321	20230901	134100	358489400	53200	53200	53200	53200	0
322	20230901	134000	358489400	53200	53200	53200	53200	0
323	20230901	133900	358489400	53200	53200	53200	53200	0
324	20230901	133800	358489400	53200	53200	53200	53200	1
325	20230901	133700	358436200	53100	53100	53100	53100	43
326	20230901	133600	356152900	53100	53100	53100	53100	0
327	20230901	133500	356152900	53100	53100	53100	53100	0
328	20230901	133400	356152900	53100	53100	53100	53100	0
329	20230901	133300	356152900	53100	53100	53100	53100	0
330	20230901	133200	356152900	53100	53200	53200	53100	44
331	20230901	133100	353812700	53100	53300	53300	53100	207
332	20230901	133000	342803400	53300	53300	53300	53300	0
333	20230901	132900	342803400	53300	53300	53300	53300	0
334	20230901	132800	342803400	53300	53300	53300	53300	1
335	20230901	132700	342750100	53200	53200	53200	53200	15
336	20230901	132600	341952100	53300	53300	53300	53300	1
337	20230901	132500	341898800	53300	53300	53300	53300	0
338	20230901	132400	341898800	53300	53300	53300	53300	0
339	20230901	132300	341898800	53300	53300	53300	53200	63
340	20230901	132200	338541700	53300	53300	53300	53300	0
341	20230901	132100	338541700	53300	53300	53300	53300	1
342	20230901	132000	338488400	53300	53300	53300	53300	19
343	20230901	131900	337475700	53200	53200	53200	53200	75
344	20230901	131800	333485700	53300	53300	53300	53300	0
345	20230901	131700	333485700	53300	53300	53300	53300	0
346	20230901	131600	333485700	53300	53300	53300	53300	75
347	20230901	131500	329488200	53300	53300	53300	53300	20
348	20230901	131400	328422200	53200	53200	53200	53200	0
349	20230901	131300	328422200	53200	53200	53200	53200	53
350	20230901	131200	325602600	53300	53300	53300	53300	0
351	20230901	131100	325602600	53300	53300	53300	53300	6
352	20230901	131000	325282800	53200	53200	53200	53200	0
353	20230901	130900	325282800	53200	53300	53300	53200	29
354	20230901	130800	323737900	53400	53400	53400	53400	0
355	20230901	130700	323737900	53400	53400	53400	53400	0
356	20230901	130600	323737900	53400	53400	53400	53400	0
357	20230901	130500	323737900	53400	53400	53400	53400	2
358	20230901	130400	323631100	53300	53300	53300	53300	0
359	20230901	130300	323631100	53300	53300	53300	53300	176
360	20230901	130200	314250300	53300	53300	53300	53300	0
361	20230901	130100	314250300	53300	53300	53300	53300	0
362	20230901	130000	314250300	53300	53300	53300	53300	1
363	20230901	125900	314197000	53300	53300	53300	53300	2
364	20230901	125800	314090400	53300	53300	53300	53300	0
365	20230901	125700	314090400	53300	53300	53300	53300	1
366	20230901	125600	314037100	53300	53300	53300	53300	0
367	20230901	125500	314037100	53300	53300	53300	53300	0
368	20230901	125400	314037100	53300	53300	53300	53300	4
369	20230901	125300	313823900	53300	53300	53300	53300	1
370	20230901	125200	313770600	53300	53300	53300	53300	0
371	20230901	125100	313770600	53300	53300	53300	53300	1
372	20230901	125000	313717300	53300	53300	53300	53300	27
373	20230901	124900	312278200	53300	53300	53300	53300	0
374	20230901	124800	312278200	53300	53300	53300	53300	0
375	20230901	124700	312278200	53300	53300	53300	53200	85
376	20230901	124600	307748500	53200	53400	53400	53200	2
377	20230901	124500	307641900	53300	53300	53300	53300	0
378	20230901	124400	307641900	53300	53300	53300	53300	0
379	20230901	124300	307641900	53300	53300	53300	53200	208
380	20230901	124200	296556100	53200	53300	53300	53200	83
381	20230901	124100	292140400	53300	53300	53300	53300	11
382	20230901	124000	291554100	53200	53200	53200	53200	0
383	20230901	123900	291554100	53200	53200	53200	53200	0
384	20230901	123800	291554100	53200	53200	53200	53200	10
385	20230901	123700	291022100	53200	53200	53200	53200	0
386	20230901	123600	291022100	53200	53200	53200	53200	0
387	20230901	123500	291022100	53200	53200	53200	53200	61
388	20230901	123400	287776900	53200	53200	53200	53200	0
389	20230901	123300	287776900	53200	53200	53200	53200	0
390	20230901	123200	287776900	53200	53200	53200	53200	69
391	20230901	123100	284106100	53200	53200	53200	53200	0
392	20230901	123000	284106100	53200	53200	53200	53200	0
393	20230901	122900	284106100	53200	53200	53200	53200	0
394	20230901	122800	284106100	53200	53200	53200	53200	2
395	20230901	122700	283999700	53100	53100	53100	53100	2
396	20230901	122600	283893500	53100	53200	53200	53100	10
397	20230901	122500	283362000	53100	53100	53100	53100	0
398	20230901	122400	283362000	53100	53100	53100	53100	0
399	20230901	122300	283362000	53100	53200	53200	53100	11
400	20230901	122200	282777500	53200	53200	53200	53200	1
401	20230901	122100	282724300	53200	53200	53200	53200	0
402	20230901	122000	282724300	53200	53200	53200	53200	0
403	20230901	121900	282724300	53200	53200	53200	53200	2
404	20230901	121800	282617900	53200	53200	53200	53200	0
405	20230901	121700	282617900	53200	53200	53200	53200	2
406	20230901	121600	282511500	53200	53200	53200	53200	0
407	20230901	121500	282511500	53200	53200	53200	53200	0
408	20230901	121400	282511500	53200	53200	53200	53200	0
409	20230901	121300	282511500	53200	53200	53200	53200	5
410	20230901	121200	282245500	53200	53200	53200	53200	5
411	20230901	121100	281979500	53100	53100	53100	53100	0
412	20230901	121000	281979500	53100	53100	53100	53100	0
413	20230901	120900	281979500	53100	53100	53100	53100	0
414	20230901	120800	281979500	53100	53100	53100	53100	0
415	20230901	120700	281979500	53100	53100	53100	53100	0
416	20230901	120600	281979500	53100	53100	53100	53100	0
417	20230901	120500	281979500	53100	53100	53100	53100	0
418	20230901	120400	281979500	53100	53100	53100	53100	0
419	20230901	120300	281979500	53100	53100	53100	53100	0
420	20230901	120200	281979500	53100	53100	53100	53100	0
421	20230901	120100	281979500	53100	53100	53100	53100	0
422	20230901	120000	281979500	53100	53200	53200	53100	18
423	20230901	115900	281022400	53200	53200	53200	53200	0
424	20230901	115800	281022400	53200	53200	53200	53200	0
425	20230901	115700	281022400	53200	53200	53200	53200	0
426	20230901	115600	281022400	53200	53200	53200	53200	1
427	20230901	115500	280969200	53100	53100	53100	53100	1
428	20230901	115400	280916100	53200	53200	53200	53200	0
429	20230901	115300	280916100	53200	53200	53200	53200	0
430	20230901	115200	280916100	53200	53200	53200	53200	0
431	20230901	115100	280916100	53200	53200	53200	53200	1
432	20230901	115000	280862900	53200	53200	53200	53200	0
433	20230901	114900	280862900	53200	53200	53200	53200	0
434	20230901	114800	280862900	53200	53200	53200	53200	0
435	20230901	114700	280862900	53200	53200	53200	53200	10
436	20230901	114600	280330900	53200	53200	53200	53200	0
437	20230901	114500	280330900	53200	53200	53200	53200	0
438	20230901	114400	280330900	53200	53200	53200	53200	10
439	20230901	114300	279798900	53200	53200	53200	53200	0
440	20230901	114200	279798900	53200	53200	53200	53200	0
441	20230901	114100	279798900	53200	53200	53200	53200	0
442	20230901	114000	279798900	53200	53200	53200	53200	0
443	20230901	113900	279798900	53200	53100	53200	53000	16
444	20230901	113800	278949700	53100	53100	53100	53100	3
445	20230901	113700	278790400	53100	53100	53100	53100	1
446	20230901	113600	278737300	53100	53000	53100	53000	63
447	20230901	113500	275396500	53000	53200	53200	53000	386
448	20230901	113400	254869000	53200	53200	53200	53200	1
449	20230901	113300	254815800	53200	53200	53200	53200	37
450	20230901	113200	252847400	53200	53200	53200	53200	0
451	20230901	113100	252847400	53200	53200	53200	53200	0
452	20230901	113000	252847400	53200	53200	53200	53200	2
453	20230901	112900	252741000	53200	53200	53200	53100	7
454	20230901	112800	252368900	53100	53100	53100	53100	0
455	20230901	112700	252368900	53100	53100	53100	53100	56
456	20230901	112600	249395300	53100	53100	53100	53100	0
457	20230901	112500	249395300	53100	53100	53100	53100	1
458	20230901	112400	249342200	53100	53100	53100	53100	0
459	20230901	112300	249342200	53100	53100	53100	53100	1
460	20230901	112200	249289100	53100	53100	53100	53100	0
461	20230901	112100	249289100	53100	53100	53100	53100	1
462	20230901	112000	249236000	53100	53100	53100	53100	1
463	20230901	111900	249182900	53000	53100	53100	53000	132
464	20230901	111800	242176900	53100	53100	53100	53100	0
465	20230901	111700	242176900	53100	53100	53100	53100	1
466	20230901	111600	242123800	53100	53100	53100	53100	1
467	20230901	111500	242070700	52900	53100	53100	52900	790
468	20230901	111400	200204500	53200	53200	53200	53200	0
469	20230901	111300	200204500	53200	53200	53200	53200	0
470	20230901	111200	200204500	53200	53200	53200	53200	1
471	20230901	111100	200151300	53100	53200	53200	53100	11
472	20230901	111000	199567000	53100	53200	53200	53100	9
473	20230901	110900	199088700	53200	53200	53200	53200	0
474	20230901	110800	199088700	53200	53200	53200	53200	0
475	20230901	110700	199088700	53200	53100	53200	53100	33
476	20230901	110600	197336300	53100	53100	53100	53100	0
477	20230901	110500	197336300	53100	53100	53100	53100	8
478	20230901	110400	196911500	53100	53100	53100	53100	12
479	20230901	110300	196274300	53000	53100	53100	53000	107
480	20230901	110200	190595200	53200	53200	53200	53200	0
481	20230901	110100	190595200	53200	53100	53200	53100	4
482	20230901	110000	190382500	53100	53200	53200	53100	10
483	20230901	105900	189851000	53200	53200	53200	53200	11
484	20230901	105800	189265800	53200	53200	53200	53200	3
485	20230901	105700	189106200	53200	53200	53200	53200	0
486	20230901	105600	189106200	53200	53200	53200	53200	0
487	20230901	105500	189106200	53200	53200	53200	53200	0
488	20230901	105400	189106200	53200	53300	53300	53200	10
489	20230901	105300	188574100	53300	53200	53300	53200	88
490	20230901	105200	183892400	53200	53300	53300	53200	2
491	20230901	105100	183785900	53200	53200	53200	53200	56
492	20230901	105000	180806700	53200	53200	53200	53200	0
493	20230901	104900	180806700	53200	53200	53200	53200	0
494	20230901	104800	180806700	53200	53200	53200	53200	0
495	20230901	104700	180806700	53200	53200	53200	53200	0
496	20230901	104600	180806700	53200	53200	53200	53200	4
497	20230901	104500	180593900	53200	53200	53200	53100	22
498	20230901	104400	179424000	53200	53200	53200	53200	10
499	20230901	104300	178892000	53200	53200	53200	53200	0
500	20230901	104200	178892000	53200	53300	53300	53200	4
501	20230901	104100	178679000	53200	53200	53200	53200	40
502	20230901	104000	176551000	53100	53200	53200	53100	51
503	20230901	103900	173837900	53200	53200	53200	53200	2
504	20230901	103800	173731500	53200	53200	53200	53200	1
505	20230901	103700	173678300	53100	53100	53100	53100	0
506	20230901	103600	173678300	53100	53100	53100	53100	0
507	20230901	103500	173678300	53100	53100	53100	53100	2
508	20230901	103400	173572100	53200	53200	53200	53100	14
509	20230901	103300	172827800	53200	53200	53200	53200	4
510	20230901	103200	172615000	53200	53200	53200	53200	1
511	20230901	103100	172561800	53200	53200	53200	53200	10
512	20230901	103000	172029800	53200	53200	53200	53200	1
513	20230901	102900	171976600	53200	53200	53200	53200	2
514	20230901	102800	171870200	53200	53200	53200	53200	1
515	20230901	102700	171817000	53200	53200	53200	53200	2
516	20230901	102600	171710600	53200	53200	53200	53200	0
517	20230901	102500	171710600	53200	53200	53200	53200	1
518	20230901	102400	171657400	53300	53300	53300	53100	323
519	20230901	102300	154480600	53300	53400	53400	53300	19
520	20230901	102200	153466500	53300	53300	53300	53300	0
521	20230901	102100	153466500	53300	53300	53300	53300	130
522	20230901	102000	146537500	53300	53300	53300	53300	1
523	20230901	101900	146484200	53300	53300	53300	53200	27
524	20230901	101800	145045700	53300	53300	53300	53300	2
525	20230901	101700	144939100	53300	53300	53300	53200	94
526	20230901	101600	139930000	53300	53300	53300	53300	2
527	20230901	101500	139823400	53300	53300	53300	53300	1
528	20230901	101400	139770100	53200	53300	53300	53200	16
529	20230901	101300	138917900	53300	53300	53300	53300	0
530	20230901	101200	138917900	53300	53300	53300	53300	21
531	20230901	101100	137798600	53300	53300	53300	53300	0
532	20230901	101000	137798600	53300	53300	53300	53300	2
533	20230901	100900	137692000	53300	53300	53300	53300	12
534	20230901	100800	137052400	53300	53300	53300	53300	1
535	20230901	100700	136999100	53200	53200	53200	53200	0
536	20230901	100600	136999100	53200	53200	53200	53200	0
537	20230901	100500	136999100	53200	53300	53300	53200	7
538	20230901	100400	136626500	53300	53300	53300	53300	0
539	20230901	100300	136626500	53300	53300	53300	53200	22
540	20230901	100200	135455000	53300	53300	53300	53300	1
541	20230901	100100	135401700	53300	53300	53300	53300	6
542	20230901	100000	135081900	53300	53300	53300	53300	1
543	20230901	095900	135028600	53300	53300	53300	53300	1
544	20230901	095800	134975300	53400	53400	53400	53400	1
545	20230901	095700	134921900	53000	53200	53200	53000	791
546	20230901	095600	92922700	53300	53300	53300	53300	19
547	20230901	095500	91910000	53300	53300	53300	53300	1
548	20230901	095400	91856700	53300	53300	53300	53300	1
549	20230901	095300	91803400	53300	53200	53300	53200	191
550	20230901	095200	81640100	53200	53200	53200	53200	1
551	20230901	095100	81586900	53100	53200	53200	53100	52
552	20230901	095000	78822200	53200	53200	53200	53200	23
553	20230901	094900	77598600	53400	53400	53400	53400	1
554	20230901	094800	77545200	53400	53400	53400	53400	4
555	20230901	094700	77331600	53200	53200	53200	53200	41
556	20230901	094600	75150400	53200	53200	53200	53200	13
557	20230901	094500	74458800	53200	53200	53200	53200	8
558	20230901	094400	74033200	53100	53100	53100	53100	1
559	20230901	094300	73980100	53200	53200	53200	53200	2
560	20230901	094200	73873700	53200	53200	53200	53200	0
561	20230901	094100	73873700	53200	53200	53200	53200	1
562	20230901	094000	73820500	53200	53100	53200	53100	48
563	20230901	093900	71271600	53100	53200	53200	53100	56
564	20230901	093800	68293000	53200	53200	53200	53200	0
565	20230901	093700	68293000	53200	53200	53300	53200	106
566	20230901	093600	62652200	53200	53200	53200	53200	1
567	20230901	093500	62599000	53100	53200	53200	53100	7
568	20230901	093400	62227100	53200	53200	53200	53200	0
569	20230901	093300	62227100	53200	53200	53200	53200	0
570	20230901	093200	62227100	53200	53200	53200	53200	0
571	20230901	093100	62227100	53200	53300	53300	53200	21
572	20230901	093000	61109800	53300	53300	53300	53300	0
573	20230901	092900	61109800	53300	53200	53300	53100	8
574	20230901	092800	60683800	53200	53200	53200	53100	59
575	20230901	092700	57545400	53200	53200	53200	53200	0
576	20230901	092600	57545400	53200	53200	53200	53200	0
577	20230901	092500	57545400	53200	53100	53200	53100	31
578	20230901	092400	55898000	53100	53200	53300	53100	144
579	20230901	092300	48239100	53200	53300	53400	53200	142
580	20230901	092200	40679700	53200	53400	53400	53200	75
581	20230901	092100	36682500	53400	53400	53400	53400	3
582	20230901	092000	36522300	53500	53500	53500	53500	0
583	20230901	091900	36522300	53500	53500	53500	53500	0
584	20230901	091800	36522300	53500	53500	53500	53500	0
585	20230901	091700	36522300	53500	53300	53500	53200	72
586	20230901	091600	32686300	53200	53300	53300	53200	26
587	20230901	091500	31301000	53200	53400	53400	53200	83
588	20230901	091400	26879600	53500	53600	53600	53500	190
589	20230901	091300	16714500	53600	53600	53600	53600	0
590	20230901	091200	16714500	53600	53600	53600	53600	20
591	20230901	091100	15642500	53600	53600	53600	53600	4
592	20230901	091000	15428100	53600	53500	53600	53400	34
593	20230901	090900	13609100	53500	53500	53500	53500	1
594	20230901	090800	13555600	53700	53700	53700	53700	0
595	20230901	090700	13555600	53700	53700	53700	53700	0
596	20230901	090600	13555600	53700	53200	53700	53100	106
597	20230901	090500	7925800	53200	53200	53200	53200	0
598	20230901	090400	7925800	53200	53200	53200	53200	0
599	20230901	090300	7925800	53200	53200	53200	53200	129
600	20230901	090200	1063000	53200	53200	53200	53200	0
601	20230901	090100	1063000	53200	53200	53200	53200	1
602	20230901	090000	1009800	53100	53200	53200	53100	19