KissMeData/007540/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184600	529871200	52900	52900	52900	52900	623
3	20230915	184500	529871200	52900	52900	52900	52900	0
4	20230915	184400	529871200	52900	52900	52900	52900	0
5	20230915	184300	529871200	52900	52900	52900	52900	0
6	20230915	184200	529871200	52900	52900	52900	52900	0
7	20230915	184100	529871200	52900	52900	52900	52900	0
8	20230915	184000	529871200	52900	52900	52900	52900	0
9	20230915	183900	529871200	52900	52900	52900	52900	0
10	20230915	183800	529871200	52900	52900	52900	52900	0
11	20230915	183700	529871200	52900	52900	52900	52900	0
12	20230915	183600	529871200	52900	52900	52900	52900	0
13	20230915	183500	529871200	52900	52900	52900	52900	0
14	20230915	183400	529871200	52900	52900	52900	52900	0
15	20230915	183300	529871200	52900	52900	52900	52900	0
16	20230915	183200	529871200	52900	52900	52900	52900	0
17	20230915	183100	529871200	52900	52900	52900	52900	0
18	20230915	183000	529871200	52900	52900	52900	52900	0
19	20230915	182900	529871200	52900	52900	52900	52900	0
20	20230915	182800	529871200	52900	52900	52900	52900	0
21	20230915	182700	529871200	52900	52900	52900	52900	0
22	20230915	182600	529871200	52900	52900	52900	52900	0
23	20230915	182500	529871200	52900	52900	52900	52900	0
24	20230915	182400	529871200	52900	52900	52900	52900	0
25	20230915	182300	529871200	52900	52900	52900	52900	0
26	20230915	182200	529871200	52900	52900	52900	52900	0
27	20230915	182100	529871200	52900	52900	52900	52900	0
28	20230915	182000	529871200	52900	52900	52900	52900	0
29	20230915	181900	529871200	52900	52900	52900	52900	0
30	20230915	181800	529871200	52900	52900	52900	52900	0
31	20230915	181700	529871200	52900	52900	52900	52900	0
32	20230915	181600	529871200	52900	52900	52900	52900	623
33	20230915	181500	529871200	52900	52900	52900	52900	0
34	20230915	181400	529871200	52900	52900	52900	52900	0
35	20230915	181300	529871200	52900	52900	52900	52900	0
36	20230915	181200	529871200	52900	52900	52900	52900	0
37	20230915	181100	529871200	52900	52900	52900	52900	0
38	20230915	181000	529871200	52900	52900	52900	52900	0
39	20230915	180900	529871200	52900	52900	52900	52900	0
40	20230915	180800	529871200	52900	52900	52900	52900	0
41	20230915	180700	529871200	52900	52900	52900	52900	0
42	20230915	180600	529871200	52900	52900	52900	52900	0
43	20230915	180500	529871200	52900	52900	52900	52900	0
44	20230915	180400	529871200	52900	52900	52900	52900	0
45	20230915	180300	529871200	52900	52900	52900	52900	0
46	20230915	180200	529871200	52900	52900	52900	52900	0
47	20230915	180100	529871200	52900	52900	52900	52900	0
48	20230915	180000	529871200	52900	52900	52900	52900	0
49	20230915	175900	529871200	52900	52900	52900	52900	0
50	20230915	175800	529871200	52900	52900	52900	52900	0
51	20230915	175700	529871200	52900	52900	52900	52900	0
52	20230915	175600	529871200	52900	52900	52900	52900	0
53	20230915	175500	529871200	52900	52900	52900	52900	0
54	20230915	175400	529871200	52900	52900	52900	52900	0
55	20230915	175300	529871200	52900	52900	52900	52900	0
56	20230915	175200	529871200	52900	52900	52900	52900	0
57	20230915	175100	529871200	52900	52900	52900	52900	0
58	20230915	175000	529871200	52900	52900	52900	52900	0
59	20230915	174900	529871200	52900	52900	52900	52900	0
60	20230915	174800	529871200	52900	52900	52900	52900	0
61	20230915	174700	529871200	52900	52900	52900	52900	0
62	20230915	174600	529871200	52900	52900	52900	52900	623
63	20230915	174500	529871200	52900	52900	52900	52900	0
64	20230915	174400	529871200	52900	52900	52900	52900	0
65	20230915	174300	529871200	52900	52900	52900	52900	0
66	20230915	174200	529871200	52900	52900	52900	52900	0
67	20230915	174100	529871200	52900	52900	52900	52900	0
68	20230915	174000	529871200	52900	52900	52900	52900	0
69	20230915	173900	529871200	52900	52900	52900	52900	0
70	20230915	173800	529871200	52900	52900	52900	52900	0
71	20230915	173700	529871200	52900	52900	52900	52900	0
72	20230915	173600	529871200	52900	52900	52900	52900	0
73	20230915	173500	529871200	52900	52900	52900	52900	0
74	20230915	173400	529871200	52900	52900	52900	52900	0
75	20230915	173300	529871200	52900	52900	52900	52900	0
76	20230915	173200	529871200	52900	52900	52900	52900	0
77	20230915	173100	529871200	52900	52900	52900	52900	0
78	20230915	173000	529871200	52900	52900	52900	52900	0
79	20230915	172900	529871200	52900	52900	52900	52900	0
80	20230915	172800	529871200	52900	52900	52900	52900	0
81	20230915	172700	529871200	52900	52900	52900	52900	0
82	20230915	172600	529871200	52900	52900	52900	52900	0
83	20230915	172500	529871200	52900	52900	52900	52900	0
84	20230915	172400	529871200	52900	52900	52900	52900	0
85	20230915	172300	529871200	52900	52900	52900	52900	0
86	20230915	172200	529871200	52900	52900	52900	52900	0
87	20230915	172100	529871200	52900	52900	52900	52900	0
88	20230915	172000	529871200	52900	52900	52900	52900	0
89	20230915	171900	529871200	52900	52900	52900	52900	0
90	20230915	171800	529871200	52900	52900	52900	52900	0
91	20230915	171700	529871200	52900	52900	52900	52900	0
92	20230915	171600	529871200	52900	52900	52900	52900	623
93	20230915	171500	529871200	52900	52900	52900	52900	0
94	20230915	171400	529871200	52900	52900	52900	52900	0
95	20230915	171300	529871200	52900	52900	52900	52900	0
96	20230915	171200	529871200	52900	52900	52900	52900	0
97	20230915	171100	529871200	52900	52900	52900	52900	0
98	20230915	171000	529871200	52900	52900	52900	52900	0
99	20230915	170900	529871200	52900	52900	52900	52900	0
100	20230915	170800	529871200	52900	52900	52900	52900	0
101	20230915	170700	529871200	52900	52900	52900	52900	0
102	20230915	170600	529871200	52900	52900	52900	52900	0
103	20230915	170500	529871200	52900	52900	52900	52900	0
104	20230915	170400	529871200	52900	52900	52900	52900	0
105	20230915	170300	529871200	52900	52900	52900	52900	0
106	20230915	170200	529871200	52900	52900	52900	52900	0
107	20230915	170100	529871200	52900	52900	52900	52900	0
108	20230915	170000	529871200	52900	52900	52900	52900	0
109	20230915	165900	529871200	52900	52900	52900	52900	0
110	20230915	165800	529871200	52900	52900	52900	52900	0
111	20230915	165700	529871200	52900	52900	52900	52900	0
112	20230915	165600	529871200	52900	52900	52900	52900	0
113	20230915	165500	529871200	52900	52900	52900	52900	0
114	20230915	165400	529871200	52900	52900	52900	52900	0
115	20230915	165300	529871200	52900	52900	52900	52900	0
116	20230915	165200	529871200	52900	52900	52900	52900	0
117	20230915	165100	529871200	52900	52900	52900	52900	0
118	20230915	165000	529871200	52900	52900	52900	52900	0
119	20230915	164900	529871200	52900	52900	52900	52900	0
120	20230915	164800	529871200	52900	52900	52900	52900	0
121	20230915	164700	529871200	52900	52900	52900	52900	0
122	20230915	164600	529871200	52900	52900	52900	52900	623
123	20230915	164500	529871200	52900	52900	52900	52900	0
124	20230915	164400	529871200	52900	52900	52900	52900	0
125	20230915	164300	529871200	52900	52900	52900	52900	0
126	20230915	164200	529871200	52900	52900	52900	52900	0
127	20230915	164100	529871200	52900	52900	52900	52900	0
128	20230915	164000	529871200	52900	52900	52900	52900	0
129	20230915	163900	529871200	52900	52900	52900	52900	0
130	20230915	163800	529871200	52900	52900	52900	52900	0
131	20230915	163700	529871200	52900	52900	52900	52900	0
132	20230915	163600	529871200	52900	52900	52900	52900	0
133	20230915	163500	529871200	52900	52900	52900	52900	0
134	20230915	163400	529871200	52900	52900	52900	52900	0
135	20230915	163300	529871200	52900	52900	52900	52900	0
136	20230915	163200	529871200	52900	52900	52900	52900	0
137	20230915	163100	529871200	52900	52900	52900	52900	0
138	20230915	163000	529871200	52900	52900	52900	52900	0
139	20230915	162900	529871200	52900	52900	52900	52900	0
140	20230915	162800	529871200	52900	52900	52900	52900	0
141	20230915	162700	529871200	52900	52900	52900	52900	0
142	20230915	162600	529871200	52900	52900	52900	52900	0
143	20230915	162500	529871200	52900	52900	52900	52900	0
144	20230915	162400	529871200	52900	52900	52900	52900	0
145	20230915	162300	529871200	52900	52900	52900	52900	0
146	20230915	162200	529871200	52900	52900	52900	52900	0
147	20230915	162100	529871200	52900	52900	52900	52900	0
148	20230915	162000	529871200	52900	52900	52900	52900	0
149	20230915	161900	529871200	52900	52900	52900	52900	0
150	20230915	161800	529871200	52900	52900	52900	52900	0
151	20230915	161700	529871200	52900	52900	52900	52900	0
152	20230915	161600	529871200	52900	52900	52900	52900	623
153	20230915	161500	529871200	52900	52900	52900	52900	0
154	20230915	161400	529871200	52900	52900	52900	52900	0
155	20230915	161300	529871200	52900	52900	52900	52900	0
156	20230915	161200	529871200	52900	52900	52900	52900	0
157	20230915	161100	529871200	52900	52900	52900	52900	0
158	20230915	161000	529871200	52900	52900	52900	52900	0
159	20230915	160900	529871200	52900	52900	52900	52900	0
160	20230915	160800	529871200	52900	52900	52900	52900	0
161	20230915	160700	529871200	52900	52900	52900	52900	0
162	20230915	160600	529871200	52900	52900	52900	52900	0
163	20230915	160500	529871200	52900	52900	52900	52900	0
164	20230915	160400	529871200	52900	52900	52900	52900	0
165	20230915	160300	529871200	52900	52900	52900	52900	0
166	20230915	160200	529871200	52900	52900	52900	52900	0
167	20230915	160100	529871200	52900	52900	52900	52900	0
168	20230915	160000	529871200	52900	52900	52900	52900	0
169	20230915	155900	529871200	52900	52900	52900	52900	0
170	20230915	155800	529871200	52900	52900	52900	52900	0
171	20230915	155700	529871200	52900	52900	52900	52900	0
172	20230915	155600	529871200	52900	52900	52900	52900	0
173	20230915	155500	529871200	52900	52900	52900	52900	0
174	20230915	155400	529871200	52900	52900	52900	52900	0
175	20230915	155300	529871200	52900	52900	52900	52900	0
176	20230915	155200	529871200	52900	52900	52900	52900	0
177	20230915	155100	529871200	52900	52900	52900	52900	0
178	20230915	155000	529871200	52900	52900	52900	52900	0
179	20230915	154900	529871200	52900	52900	52900	52900	0
180	20230915	154800	529871200	52900	52900	52900	52900	0
181	20230915	154700	529871200	52900	52900	52900	52900	0
182	20230915	154600	529871200	52900	52900	52900	52900	623
183	20230915	154500	529871200	52900	52900	52900	52900	0
184	20230915	154400	529871200	52900	52900	52900	52900	0
185	20230915	154300	529871200	52900	52900	52900	52900	0
186	20230915	154200	529871200	52900	52900	52900	52900	0
187	20230915	154100	529871200	52900	52900	52900	52900	0
188	20230915	154000	529871200	52900	52900	52900	52900	0
189	20230915	153900	529871200	52900	52900	52900	52900	0
190	20230915	153800	529871200	52900	52900	52900	52900	0
191	20230915	153700	529871200	52900	52900	52900	52900	0
192	20230915	153600	529871200	52900	52900	52900	52900	0
193	20230915	153500	529871200	52900	52900	52900	52900	0
194	20230915	153400	529871200	52900	52900	52900	52900	0
195	20230915	153300	529871200	52900	52900	52900	52900	0
196	20230915	153200	529871200	52900	52900	52900	52900	0
197	20230915	153100	529871200	52900	52900	52900	52900	0
198	20230915	153000	529871200	52900	52900	52900	52900	623
199	20230915	152900	496914500	53000	53000	53000	53000	0
200	20230915	152800	496914500	53000	53000	53000	53000	0
201	20230915	152700	496914500	53000	53000	53000	53000	0
202	20230915	152600	496914500	53000	53000	53000	53000	0
203	20230915	152500	496914500	53000	53000	53000	53000	0
204	20230915	152400	496914500	53000	53000	53000	53000	0
205	20230915	152300	496914500	53000	53000	53000	53000	0
206	20230915	152200	496914500	53000	53000	53000	53000	0
207	20230915	152100	496914500	53000	53000	53000	53000	0
208	20230915	152000	496914500	53000	53000	53000	53000	0
209	20230915	151900	496914500	53000	53000	53000	53000	4
210	20230915	151800	496702500	53000	53200	53200	53000	38
211	20230915	151700	494688100	53000	53200	53200	53000	66
212	20230915	151600	491189300	53100	53100	53100	53100	1
213	20230915	151500	491136200	53300	53200	53300	53200	352
214	20230915	151400	472409700	53300	53200	53300	53200	151
215	20230915	151300	464376300	53200	53200	53200	53200	0
216	20230915	151200	464376300	53200	53000	53200	53000	74
217	20230915	151100	460441600	53000	53000	53000	53000	96
218	20230915	151000	455353600	53000	52900	53000	52900	92
219	20230915	150900	450477800	53000	52900	53000	52900	25
220	20230915	150800	449154300	53000	53000	53000	53000	0
221	20230915	150700	449154300	53000	53000	53000	53000	0
222	20230915	150600	449154300	53000	53000	53000	53000	0
223	20230915	150500	449154300	53000	53000	53000	53000	0
224	20230915	150400	449154300	53000	53000	53000	53000	2
225	20230915	150300	449048300	53000	52900	53000	52900	148
226	20230915	150200	441219000	53000	53100	53100	53000	48
227	20230915	150100	438674900	53100	53100	53100	53100	4
228	20230915	150000	438462500	53100	53100	53100	53100	12
229	20230915	145900	437825300	53100	53100	53100	53100	1
230	20230915	145800	437772200	52900	52900	52900	52900	5
231	20230915	145700	437507700	53000	52800	53000	52800	238
232	20230915	145600	424911100	52800	52800	52800	52800	2
233	20230915	145500	424805500	52800	52900	52900	52800	126
234	20230915	145400	418140400	52900	52900	52900	52900	0
235	20230915	145300	418140400	52900	52900	52900	52900	12
236	20230915	145200	417505600	52900	52900	52900	52900	29
237	20230915	145100	415971500	52900	52900	52900	52900	2
238	20230915	145000	415865700	52900	53000	53000	52900	642
239	20230915	144900	381853000	53000	53100	53200	53000	126
240	20230915	144800	375163700	53100	53100	53100	53100	12
241	20230915	144700	374526500	53200	53100	53200	53100	6
242	20230915	144600	374207800	53100	53100	53100	53100	0
243	20230915	144500	374207800	53100	53100	53100	53100	1
244	20230915	144400	374154700	53100	53100	53100	53100	8
245	20230915	144300	373729900	53100	53100	53100	53100	0
246	20230915	144200	373729900	53100	53100	53100	53100	4
247	20230915	144100	373517500	53100	53100	53100	53100	39
248	20230915	144000	371446600	53100	53100	53100	53100	0
249	20230915	143900	371446600	53100	53100	53100	53100	1
250	20230915	143800	371393500	53000	53000	53000	53000	0
251	20230915	143700	371393500	53000	53000	53000	53000	0
252	20230915	143600	371393500	53000	53000	53000	53000	0
253	20230915	143500	371393500	53000	53000	53000	53000	0
254	20230915	143400	371393500	53000	53000	53000	53000	0
255	20230915	143300	371393500	53000	53000	53000	53000	0
256	20230915	143200	371393500	53000	53000	53000	53000	0
257	20230915	143100	371393500	53000	53000	53000	53000	0
258	20230915	143000	371393500	53000	53000	53000	53000	0
259	20230915	142900	371393500	53000	53000	53000	53000	0
260	20230915	142800	371393500	53000	53000	53000	53000	0
261	20230915	142700	371393500	53000	53000	53000	53000	0
262	20230915	142600	371393500	53000	53000	53000	53000	0
263	20230915	142500	371393500	53000	53100	53100	53000	60
264	20230915	142400	368208700	53100	53100	53100	53100	0
265	20230915	142300	368208700	53100	53100	53100	53100	0
266	20230915	142200	368208700	53100	53100	53100	53100	0
267	20230915	142100	368208700	53100	53100	53100	53100	0
268	20230915	142000	368208700	53100	53100	53100	53100	0
269	20230915	141900	368208700	53100	53100	53100	53100	0
270	20230915	141800	368208700	53100	53100	53100	53100	0
271	20230915	141700	368208700	53100	53100	53100	53100	0
272	20230915	141600	368208700	53100	53100	53100	53100	2
273	20230915	141500	368102500	53100	53100	53100	53100	0
274	20230915	141400	368102500	53100	53100	53100	53100	5
275	20230915	141300	367837000	53200	53200	53200	53200	1
276	20230915	141200	367783800	53100	53100	53100	53100	0
277	20230915	141100	367783800	53100	53100	53100	53100	0
278	20230915	141000	367783800	53100	53100	53100	53100	0
279	20230915	140900	367783800	53100	53100	53100	53100	10
280	20230915	140800	367252800	53100	53100	53100	53100	0
281	20230915	140700	367252800	53100	53100	53100	53100	0
282	20230915	140600	367252800	53100	53100	53100	53100	0
283	20230915	140500	367252800	53100	53100	53100	53100	0
284	20230915	140400	367252800	53100	53100	53100	53100	0
285	20230915	140300	367252800	53100	53100	53100	53100	0
286	20230915	140200	367252800	53100	53100	53100	53100	0
287	20230915	140100	367252800	53100	53100	53100	53100	0
288	20230915	140000	367252800	53100	53100	53100	53100	0
289	20230915	135900	367252800	53100	53100	53100	53100	0
290	20230915	135800	367252800	53100	53100	53100	53100	11
291	20230915	135700	366668700	53300	53300	53300	53300	0
292	20230915	135600	366668700	53300	53300	53300	53300	3
293	20230915	135500	366508800	53100	53100	53100	53100	0
294	20230915	135400	366508800	53100	53100	53100	53100	120
295	20230915	135300	360136800	53100	53100	53100	53100	0
296	20230915	135200	360136800	53100	53100	53100	53100	0
297	20230915	135100	360136800	53100	53100	53100	53100	0
298	20230915	135000	360136800	53100	53100	53100	53100	3
299	20230915	134900	359977500	53100	53100	53100	53100	2
300	20230915	134800	359871300	53100	53100	53100	53100	1
301	20230915	134700	359818200	53100	53100	53100	53100	0
302	20230915	134600	359818200	53100	53100	53100	53100	0
303	20230915	134500	359818200	53100	53100	53100	53100	4
304	20230915	134400	359605800	53100	53100	53100	53100	0
305	20230915	134300	359605800	53100	53100	53100	53100	1
306	20230915	134200	359552700	53100	53100	53100	53100	100
307	20230915	134100	354242700	53100	53100	53100	53100	1
308	20230915	134000	354189600	53100	53200	53200	53100	4
309	20230915	133900	353976900	53200	53200	53200	53200	59
310	20230915	133800	350838100	53300	53300	53300	53300	1
311	20230915	133700	350784800	53200	53200	53200	53200	0
312	20230915	133600	350784800	53200	53200	53200	53200	0
313	20230915	133500	350784800	53200	53200	53200	53200	0
314	20230915	133400	350784800	53200	53200	53200	53200	5
315	20230915	133300	350518800	53300	53300	53300	53300	0
316	20230915	133200	350518800	53300	53300	53300	53300	5
317	20230915	133100	350252300	53300	53300	53300	53300	0
318	20230915	133000	350252300	53300	53200	53300	53200	57
319	20230915	132900	347217200	53300	53300	53300	53300	5
320	20230915	132800	346950700	53400	53400	53400	53400	201
321	20230915	132700	336217300	53300	53300	53300	53300	0
322	20230915	132600	336217300	53300	53300	53300	53300	0
323	20230915	132500	336217300	53300	53300	53300	53300	0
324	20230915	132400	336217300	53300	53300	53300	53300	0
325	20230915	132300	336217300	53300	53300	53300	53300	0
326	20230915	132200	336217300	53300	53300	53300	53300	1
327	20230915	132100	336164000	53300	53300	53300	53300	38
328	20230915	132000	334138600	53200	53200	53200	53200	20
329	20230915	131900	333074600	53100	53100	53100	53100	0
330	20230915	131800	333074600	53100	53100	53100	53100	0
331	20230915	131700	333074600	53100	53100	53100	53100	0
332	20230915	131600	333074600	53100	53100	53100	53100	0
333	20230915	131500	333074600	53100	53100	53100	53100	0
334	20230915	131400	333074600	53100	53100	53100	53100	1
335	20230915	131300	333021500	53100	53100	53100	53100	250
336	20230915	131200	319746500	53100	53100	53100	53100	0
337	20230915	131100	319746500	53100	53100	53100	53100	0
338	20230915	131000	319746500	53100	53200	53200	53100	6
339	20230915	130900	319427400	53200	53200	53200	53200	0
340	20230915	130800	319427400	53200	53200	53200	53200	0
341	20230915	130700	319427400	53200	53200	53200	53200	3
342	20230915	130600	319267800	53200	53200	53200	53200	0
343	20230915	130500	319267800	53200	53200	53200	53200	0
344	20230915	130400	319267800	53200	53200	53200	53200	56
345	20230915	130300	316288600	53200	53200	53200	53200	0
346	20230915	130200	316288600	53200	53200	53200	53200	0
347	20230915	130100	316288600	53200	53200	53200	53200	0
348	20230915	130000	316288600	53200	53200	53200	53200	0
349	20230915	125900	316288600	53200	53300	53300	53200	4
350	20230915	125800	316075600	53300	53300	53300	53300	0
351	20230915	125700	316075600	53300	53300	53300	53300	1
352	20230915	125600	316022300	53200	53200	53200	53200	0
353	20230915	125500	316022300	53200	53200	53200	53200	0
354	20230915	125400	316022300	53200	53200	53200	53200	0
355	20230915	125300	316022300	53200	53200	53200	53200	10
356	20230915	125200	315490300	53200	53200	53200	53200	0
357	20230915	125100	315490300	53200	53200	53200	53200	18
358	20230915	125000	314532700	53200	53200	53200	53200	8
359	20230915	124900	314107100	53100	53100	53100	53100	50
360	20230915	124800	311452100	53200	53200	53200	53200	2
361	20230915	124700	311345700	53200	53200	53200	53200	1
362	20230915	124600	311292500	53200	53200	53200	53200	0
363	20230915	124500	311292500	53200	53200	53200	53200	0
364	20230915	124400	311292500	53200	53200	53200	53200	5
365	20230915	124300	311026500	53200	53200	53200	53200	34
366	20230915	124200	309217700	53200	53300	53300	53200	2
367	20230915	124100	309111200	53300	53300	53300	53300	2
368	20230915	124000	309004600	53300	53300	53300	53300	0
369	20230915	123900	309004600	53300	53300	53300	53300	1
370	20230915	123800	308951300	53300	53300	53300	53300	3
371	20230915	123700	308791400	53300	53300	53300	53300	1
372	20230915	123600	308738100	53300	53300	53300	53300	0
373	20230915	123500	308738100	53300	53300	53300	53300	1
374	20230915	123400	308684800	53200	53200	53200	53200	0
375	20230915	123300	308684800	53200	53200	53200	53200	0
376	20230915	123200	308684800	53200	53200	53200	53200	0
377	20230915	123100	308684800	53200	53200	53200	53200	0
378	20230915	123000	308684800	53200	53200	53200	53200	0
379	20230915	122900	308684800	53200	53200	53200	53200	0
380	20230915	122800	308684800	53200	53200	53200	53200	15
381	20230915	122700	307886800	53400	53400	53400	53400	76
382	20230915	122600	303828400	53200	53200	53200	53200	0
383	20230915	122500	303828400	53200	53300	53300	53200	20
384	20230915	122400	302763200	53400	53400	53400	53400	2
385	20230915	122300	302656400	53400	53400	53400	53400	1
386	20230915	122200	302603000	53400	53400	53400	53400	10
387	20230915	122100	302069000	53200	53200	53200	53200	0
388	20230915	122000	302069000	53200	53200	53200	53200	4
389	20230915	121900	301856200	53200	53200	53200	53200	26
390	20230915	121800	300473000	53200	53200	53200	53200	0
391	20230915	121700	300473000	53200	53200	53200	53200	19
392	20230915	121600	299462200	53400	53400	53400	53400	2
393	20230915	121500	299355400	53300	53300	53300	53300	0
394	20230915	121400	299355400	53300	53300	53300	53300	0
395	20230915	121300	299355400	53300	53300	53300	53300	3
396	20230915	121200	299195500	53300	53300	53300	53300	0
397	20230915	121100	299195500	53300	53300	53300	53300	1
398	20230915	121000	299142200	53200	53200	53200	53200	1
399	20230915	120900	299089000	53200	53200	53200	53200	20
400	20230915	120800	298025000	53300	53300	53300	53300	0
401	20230915	120700	298025000	53300	53300	53300	53300	0
402	20230915	120600	298025000	53300	53300	53300	53300	0
403	20230915	120500	298025000	53300	53300	53300	53300	1
404	20230915	120400	297971700	53500	53500	53500	53500	0
405	20230915	120300	297971700	53500	53500	53500	53500	0
406	20230915	120200	297971700	53500	53500	53500	53500	0
407	20230915	120100	297971700	53500	53500	53500	53500	0
408	20230915	120000	297971700	53500	53500	53500	53500	0
409	20230915	115900	297971700	53500	53500	53500	53500	0
410	20230915	115800	297971700	53500	53500	53500	53500	0
411	20230915	115700	297971700	53500	53500	53500	53500	1
412	20230915	115600	297918200	53500	53500	53500	53500	0
413	20230915	115500	297918200	53500	53200	53500	53200	2
414	20230915	115400	297811500	53500	53500	53500	53500	0
415	20230915	115300	297811500	53500	53500	53500	53500	14
416	20230915	115200	297062500	53300	53300	53300	53300	4
417	20230915	115100	296849300	53300	53300	53300	53300	0
418	20230915	115000	296849300	53300	53300	53300	53300	0
419	20230915	114900	296849300	53300	53300	53300	53300	3
420	20230915	114800	296689400	53300	53500	53500	53300	70
421	20230915	114700	292953000	53500	53500	53500	53500	2
422	20230915	114600	292846000	53500	53500	53500	53500	0
423	20230915	114500	292846000	53500	53600	53600	53500	46
424	20230915	114400	290383000	53500	53500	53500	53500	13
425	20230915	114300	289687500	53500	53500	53500	53500	0
426	20230915	114200	289687500	53500	53500	53500	53500	4
427	20230915	114100	289473500	53400	53400	53400	53400	86
428	20230915	114000	284881100	53400	53400	53400	53400	0
429	20230915	113900	284881100	53400	53500	53500	53400	32
430	20230915	113800	283169200	53500	53600	53600	53500	15
431	20230915	113700	282366200	53600	53600	53600	53600	122
432	20230915	113600	275827000	53600	53600	53600	53600	0
433	20230915	113500	275827000	53600	53600	53600	53600	6
434	20230915	113400	275505400	53500	53500	53500	53500	0
435	20230915	113300	275505400	53500	53500	53500	53500	104
436	20230915	113200	269941400	53400	53400	53400	53400	0
437	20230915	113100	269941400	53400	53400	53400	53400	1
438	20230915	113000	269888000	53400	53400	53400	53400	0
439	20230915	112900	269888000	53400	53400	53400	53400	0
440	20230915	112800	269888000	53400	53400	53400	53400	0
441	20230915	112700	269888000	53400	53400	53400	53400	0
442	20230915	112600	269888000	53400	53500	53500	53400	157
443	20230915	112500	261488600	53500	53500	53500	53500	0
444	20230915	112400	261488600	53500	53500	53500	53500	4
445	20230915	112300	261274600	53500	53500	53500	53500	20
446	20230915	112200	260204600	53400	53400	53400	53400	0
447	20230915	112100	260204600	53400	53500	53500	53400	40
448	20230915	112000	258065100	53500	53500	53500	53500	5
449	20230915	111900	257797600	53400	53400	53400	53400	0
450	20230915	111800	257797600	53400	53400	53400	53400	0
451	20230915	111700	257797600	53400	53400	53400	53400	0
452	20230915	111600	257797600	53400	53400	53400	53400	3
453	20230915	111500	257637400	53500	53500	53500	53500	0
454	20230915	111400	257637400	53500	53500	53500	53500	3
455	20230915	111300	257476900	53600	53500	53600	53500	4
456	20230915	111200	257262700	53500	53500	53500	53500	11
457	20230915	111100	256674200	53600	53600	53600	53600	2
458	20230915	111000	256567000	53500	53400	53500	53400	39
459	20230915	110900	254480800	53400	53400	53400	53400	52
460	20230915	110800	251704000	53400	53400	53400	53400	21
461	20230915	110700	250582600	53400	53300	53400	53300	70
462	20230915	110600	246851500	53300	53400	53400	53300	5
463	20230915	110500	246584700	53400	53400	53400	53400	1
464	20230915	110400	246531300	53300	53300	53300	53300	2
465	20230915	110300	246424700	53300	53300	53300	53300	0
466	20230915	110200	246424700	53300	53300	53300	53300	1
467	20230915	110100	246371400	53300	53300	53300	53300	341
468	20230915	110000	228196100	53300	53300	53300	53300	0
469	20230915	105900	228196100	53300	53300	53300	53300	25
470	20230915	105800	226863600	53300	53000	53300	53000	196
471	20230915	105700	216419800	53200	53200	53200	53200	0
472	20230915	105600	216419800	53200	53200	53200	53200	0
473	20230915	105500	216419800	53200	53200	53200	53200	0
474	20230915	105400	216419800	53200	53200	53200	53200	5
475	20230915	105300	216153800	53200	53200	53200	53200	0
476	20230915	105200	216153800	53200	53200	53200	53200	43
477	20230915	105100	213866200	53300	53300	53300	53300	0
478	20230915	105000	213866200	53300	53300	53300	53300	2
479	20230915	104900	213759600	53200	53200	53200	53200	0
480	20230915	104800	213759600	53200	53200	53200	53200	0
481	20230915	104700	213759600	53200	53200	53200	53200	20
482	20230915	104600	212695600	53000	53000	53000	53000	0
483	20230915	104500	212695600	53000	53000	53000	53000	7
484	20230915	104400	212324600	53000	53000	53000	53000	0
485	20230915	104300	212324600	53000	53000	53000	53000	0
486	20230915	104200	212324600	53000	53000	53000	53000	0
487	20230915	104100	212324600	53000	53000	53000	53000	0
488	20230915	104000	212324600	53000	53000	53000	53000	47
489	20230915	103900	209833600	52900	52900	52900	52900	52
490	20230915	103800	207082800	52900	53000	53000	52900	7
491	20230915	103700	206712300	52900	53100	53100	52900	120
492	20230915	103600	200354200	53100	53100	53100	53100	0
493	20230915	103500	200354200	53100	53100	53100	53100	0
494	20230915	103400	200354200	53100	53100	53100	53100	0
495	20230915	103300	200354200	53100	53100	53100	53100	0
496	20230915	103200	200354200	53100	53100	53100	53100	0
497	20230915	103100	200354200	53100	53100	53100	53100	0
498	20230915	103000	200354200	53100	53200	53200	53100	11
499	20230915	102900	199770000	53200	53200	53200	53200	0
500	20230915	102800	199770000	53200	53200	53200	53200	0
501	20230915	102700	199770000	53200	53000	53200	53000	26
502	20230915	102600	198387000	52900	52900	52900	52900	0
503	20230915	102500	198387000	52900	52900	52900	52900	1
504	20230915	102400	198334100	52900	53100	53100	52900	54
505	20230915	102300	195476500	53000	53000	53000	53000	0
506	20230915	102200	195476500	53000	53000	53000	53000	0
507	20230915	102100	195476500	53000	53100	53300	53000	326
508	20230915	102000	178175800	53100	53100	53100	53100	0
509	20230915	101900	178175800	53100	53100	53100	53100	0
510	20230915	101800	178175800	53100	53100	53100	53100	0
511	20230915	101700	178175800	53100	53100	53100	53100	0
512	20230915	101600	178175800	53100	53100	53100	53100	0
513	20230915	101500	178175800	53100	53100	53100	53100	0
514	20230915	101400	178175800	53100	53100	53100	53100	1
515	20230915	101300	178122700	53100	53100	53100	53100	2
516	20230915	101200	178016500	53200	53200	53200	53200	10
517	20230915	101100	177484500	53200	53200	53200	53200	1
518	20230915	101000	177431300	53200	53200	53200	53200	105
519	20230915	100900	171845300	53000	53200	53200	53000	447
520	20230915	100800	148142200	53200	53200	53200	53200	9
521	20230915	100700	147663400	53200	53200	53200	53200	28
522	20230915	100600	146173800	53200	53200	53200	53200	30
523	20230915	100500	144577800	53200	53300	53300	53200	22
524	20230915	100400	143407300	53300	53300	53300	53300	17
525	20230915	100300	142501200	53300	53300	53300	53300	49
526	20230915	100200	139889500	53200	53300	53300	53200	6
527	20230915	100100	139570200	53200	53200	53200	53200	30
528	20230915	100000	137974200	53300	53300	53300	53300	1
529	20230915	095900	137920900	53100	53100	53100	53100	1
530	20230915	095800	137867800	53100	53100	53100	53100	41
531	20230915	095700	135690700	53300	53300	53300	53300	1
532	20230915	095600	135637400	53100	53200	53200	53100	36
533	20230915	095500	133725400	53200	53100	53200	53100	39
534	20230915	095400	131650700	53100	53100	53100	53100	0
535	20230915	095300	131650700	53100	53100	53100	53100	0
536	20230915	095200	131650700	53100	53100	53100	53100	0
537	20230915	095100	131650700	53100	53100	53100	53100	1
538	20230915	095000	131597600	53100	53100	53100	53100	0
539	20230915	094900	131597600	53100	53100	53100	53100	0
540	20230915	094800	131597600	53100	53100	53100	53100	0
541	20230915	094700	131597600	53100	53100	53100	53100	40
542	20230915	094600	129473600	53100	53100	53100	53100	0
543	20230915	094500	129473600	53100	53100	53100	53100	0
544	20230915	094400	129473600	53100	53100	53100	53100	40
545	20230915	094300	127349600	53200	53200	53200	53200	2
546	20230915	094200	127243200	53200	53200	53200	53200	14
547	20230915	094100	126498400	53300	53300	53300	53300	0
548	20230915	094000	126498400	53300	53300	53300	53300	4
549	20230915	093900	126285200	53300	53300	53300	53300	43
550	20230915	093800	123993300	53300	53300	53300	53300	0
551	20230915	093700	123993300	53300	53300	53300	53300	32
552	20230915	093600	122287700	53200	53200	53200	53200	2
553	20230915	093500	122181300	53200	53200	53200	53200	0
554	20230915	093400	122181300	53200	53100	53200	53100	280
555	20230915	093300	107304200	53000	53000	53000	53000	10
556	20230915	093200	106774200	53000	53000	53000	53000	0
557	20230915	093100	106774200	53000	53000	53000	53000	0
558	20230915	093000	106774200	53000	53000	53000	53000	0
559	20230915	092900	106774200	53000	53000	53000	53000	20
560	20230915	092800	105714200	53000	53000	53000	53000	117
561	20230915	092700	99513200	53000	53000	53000	53000	15
562	20230915	092600	98718200	53000	53000	53000	53000	0
563	20230915	092500	98718200	53000	53000	53000	53000	0
564	20230915	092400	98718200	53000	53000	53200	53000	17
565	20230915	092300	97817000	53000	53000	53000	53000	1
566	20230915	092200	97764000	53000	53200	53200	53000	15
567	20230915	092100	96967000	53200	53200	53200	53200	10
568	20230915	092000	96435000	53200	53200	53200	53200	67
569	20230915	091900	92870600	53300	53300	53300	53300	100
570	20230915	091800	87540600	53200	53200	53200	53200	88
571	20230915	091700	82859000	53100	53100	53100	53100	17
572	20230915	091600	81956300	53100	53100	53100	53100	38
573	20230915	091500	79938500	53100	53100	53100	53100	11
574	20230915	091400	79354400	53000	53000	53000	53000	209
575	20230915	091300	68277400	52900	52900	52900	52900	10
576	20230915	091200	67748400	52800	52800	52800	52800	141
577	20230915	091100	60303600	52800	53000	53000	52800	76
578	20230915	091000	56289600	53000	53000	53000	53000	0
579	20230915	090900	56289600	53000	53000	53000	53000	12
580	20230915	090800	55653600	53000	53000	53000	53000	3
581	20230915	090700	55494600	53100	53100	53100	53100	0
582	20230915	090600	55494600	53100	53000	53100	53000	97
583	20230915	090500	50352900	53000	53000	53000	53000	15
584	20230915	090400	49557900	53000	53000	53000	53000	50
585	20230915	090300	46907900	53200	53100	53200	53100	136
586	20230915	090200	39674800	53000	52900	53200	52900	385
587	20230915	090100	19268500	52600	52600	52600	52600	2
588	20230915	090000	19163300	52500	52500	52600	52500	365