KissMeData/005300/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184200	1267369100	127600	127600	127600	127600	583
3	20230926	184100	1267369100	127600	127600	127600	127600	0
4	20230926	184000	1267369100	127600	127600	127600	127600	0
5	20230926	183900	1267369100	127600	127600	127600	127600	0
6	20230926	183800	1267369100	127600	127600	127600	127600	0
7	20230926	183700	1267369100	127600	127600	127600	127600	0
8	20230926	183600	1267369100	127600	127600	127600	127600	0
9	20230926	183500	1267369100	127600	127600	127600	127600	0
10	20230926	183400	1267369100	127600	127600	127600	127600	0
11	20230926	183300	1267369100	127600	127600	127600	127600	0
12	20230926	183200	1267369100	127600	127600	127600	127600	0
13	20230926	183100	1267369100	127600	127600	127600	127600	0
14	20230926	183000	1267369100	127600	127600	127600	127600	0
15	20230926	182900	1267369100	127600	127600	127600	127600	0
16	20230926	182800	1267369100	127600	127600	127600	127600	0
17	20230926	182700	1267369100	127600	127600	127600	127600	0
18	20230926	182600	1267369100	127600	127600	127600	127600	0
19	20230926	182500	1267369100	127600	127600	127600	127600	0
20	20230926	182400	1267369100	127600	127600	127600	127600	0
21	20230926	182300	1267369100	127600	127600	127600	127600	0
22	20230926	182200	1267369100	127600	127600	127600	127600	0
23	20230926	182100	1267369100	127600	127600	127600	127600	0
24	20230926	182000	1267369100	127600	127600	127600	127600	0
25	20230926	181900	1267369100	127600	127600	127600	127600	0
26	20230926	181800	1267369100	127600	127600	127600	127600	0
27	20230926	181700	1267369100	127600	127600	127600	127600	0
28	20230926	181600	1267369100	127600	127600	127600	127600	0
29	20230926	181500	1267369100	127600	127600	127600	127600	0
30	20230926	181400	1267369100	127600	127600	127600	127600	0
31	20230926	181300	1267369100	127600	127600	127600	127600	0
32	20230926	181200	1267369100	127600	127600	127600	127600	583
33	20230926	181100	1267369100	127600	127600	127600	127600	0
34	20230926	181000	1267369100	127600	127600	127600	127600	0
35	20230926	180900	1267369100	127600	127600	127600	127600	0
36	20230926	180800	1267369100	127600	127600	127600	127600	0
37	20230926	180700	1267369100	127600	127600	127600	127600	0
38	20230926	180600	1267369100	127600	127600	127600	127600	0
39	20230926	180500	1267369100	127600	127600	127600	127600	0
40	20230926	180400	1267369100	127600	127600	127600	127600	0
41	20230926	180300	1267369100	127600	127600	127600	127600	0
42	20230926	180200	1267369100	127600	127600	127600	127600	0
43	20230926	180100	1267369100	127600	127600	127600	127600	0
44	20230926	180000	1267369100	127600	127600	127600	127600	0
45	20230926	175900	1267369100	127600	127600	127600	127600	0
46	20230926	175800	1267369100	127600	127600	127600	127600	0
47	20230926	175700	1267369100	127600	127600	127600	127600	0
48	20230926	175600	1267369100	127600	127600	127600	127600	0
49	20230926	175500	1267369100	127600	127600	127600	127600	0
50	20230926	175400	1267369100	127600	127600	127600	127600	0
51	20230926	175300	1267369100	127600	127600	127600	127600	0
52	20230926	175200	1267369100	127600	127600	127600	127600	0
53	20230926	175100	1267369100	127600	127600	127600	127600	0
54	20230926	175000	1267369100	127600	127600	127600	127600	0
55	20230926	174900	1267369100	127600	127600	127600	127600	0
56	20230926	174800	1267369100	127600	127600	127600	127600	0
57	20230926	174700	1267369100	127600	127600	127600	127600	0
58	20230926	174600	1267369100	127600	127600	127600	127600	0
59	20230926	174500	1267369100	127600	127600	127600	127600	0
60	20230926	174400	1267369100	127600	127600	127600	127600	0
61	20230926	174300	1267369100	127600	127600	127600	127600	0
62	20230926	174200	1267369100	127600	127600	127600	127600	583
63	20230926	174100	1267369100	127600	127600	127600	127600	0
64	20230926	174000	1267369100	127600	127600	127600	127600	0
65	20230926	173900	1267369100	127600	127600	127600	127600	0
66	20230926	173800	1267369100	127600	127600	127600	127600	0
67	20230926	173700	1267369100	127600	127600	127600	127600	0
68	20230926	173600	1267369100	127600	127600	127600	127600	0
69	20230926	173500	1267369100	127600	127600	127600	127600	0
70	20230926	173400	1267369100	127600	127600	127600	127600	0
71	20230926	173300	1267369100	127600	127600	127600	127600	0
72	20230926	173200	1267369100	127600	127600	127600	127600	0
73	20230926	173100	1267369100	127600	127600	127600	127600	0
74	20230926	173000	1267369100	127600	127600	127600	127600	0
75	20230926	172900	1267369100	127600	127600	127600	127600	0
76	20230926	172800	1267369100	127600	127600	127600	127600	0
77	20230926	172700	1267369100	127600	127600	127600	127600	0
78	20230926	172600	1267369100	127600	127600	127600	127600	0
79	20230926	172500	1267369100	127600	127600	127600	127600	0
80	20230926	172400	1267369100	127600	127600	127600	127600	0
81	20230926	172300	1267369100	127600	127600	127600	127600	0
82	20230926	172200	1267369100	127600	127600	127600	127600	0
83	20230926	172100	1267369100	127600	127600	127600	127600	0
84	20230926	172000	1267369100	127600	127600	127600	127600	0
85	20230926	171900	1267369100	127600	127600	127600	127600	0
86	20230926	171800	1267369100	127600	127600	127600	127600	0
87	20230926	171700	1267369100	127600	127600	127600	127600	0
88	20230926	171600	1267369100	127600	127600	127600	127600	0
89	20230926	171500	1267369100	127600	127600	127600	127600	0
90	20230926	171400	1267369100	127600	127600	127600	127600	0
91	20230926	171300	1267369100	127600	127600	127600	127600	0
92	20230926	171200	1267369100	127600	127600	127600	127600	583
93	20230926	171100	1267369100	127600	127600	127600	127600	0
94	20230926	171000	1267369100	127600	127600	127600	127600	0
95	20230926	170900	1267369100	127600	127600	127600	127600	0
96	20230926	170800	1267369100	127600	127600	127600	127600	0
97	20230926	170700	1267369100	127600	127600	127600	127600	0
98	20230926	170600	1267369100	127600	127600	127600	127600	0
99	20230926	170500	1267369100	127600	127600	127600	127600	0
100	20230926	170400	1267369100	127600	127600	127600	127600	0
101	20230926	170300	1267369100	127600	127600	127600	127600	0
102	20230926	170200	1267369100	127600	127600	127600	127600	0
103	20230926	170100	1267369100	127600	127600	127600	127600	0
104	20230926	170000	1267369100	127600	127600	127600	127600	0
105	20230926	165900	1267369100	127600	127600	127600	127600	0
106	20230926	165800	1267369100	127600	127600	127600	127600	0
107	20230926	165700	1267369100	127600	127600	127600	127600	0
108	20230926	165600	1267369100	127600	127600	127600	127600	0
109	20230926	165500	1267369100	127600	127600	127600	127600	0
110	20230926	165400	1267369100	127600	127600	127600	127600	0
111	20230926	165300	1267369100	127600	127600	127600	127600	0
112	20230926	165200	1267369100	127600	127600	127600	127600	0
113	20230926	165100	1267369100	127600	127600	127600	127600	0
114	20230926	165000	1267369100	127600	127600	127600	127600	0
115	20230926	164900	1267369100	127600	127600	127600	127600	0
116	20230926	164800	1267369100	127600	127600	127600	127600	0
117	20230926	164700	1267369100	127600	127600	127600	127600	0
118	20230926	164600	1267369100	127600	127600	127600	127600	0
119	20230926	164500	1267369100	127600	127600	127600	127600	0
120	20230926	164400	1267369100	127600	127600	127600	127600	0
121	20230926	164300	1267369100	127600	127600	127600	127600	0
122	20230926	164200	1267369100	127600	127600	127600	127600	583
123	20230926	164100	1267369100	127600	127600	127600	127600	0
124	20230926	164000	1267369100	127600	127600	127600	127600	0
125	20230926	163900	1267369100	127600	127600	127600	127600	0
126	20230926	163800	1267369100	127600	127600	127600	127600	0
127	20230926	163700	1267369100	127600	127600	127600	127600	0
128	20230926	163600	1267369100	127600	127600	127600	127600	0
129	20230926	163500	1267369100	127600	127600	127600	127600	0
130	20230926	163400	1267369100	127600	127600	127600	127600	0
131	20230926	163300	1267369100	127600	127600	127600	127600	0
132	20230926	163200	1267369100	127600	127600	127600	127600	0
133	20230926	163100	1267369100	127600	127600	127600	127600	0
134	20230926	163000	1267369100	127600	127600	127600	127600	0
135	20230926	162900	1267369100	127600	127600	127600	127600	0
136	20230926	162800	1267369100	127600	127600	127600	127600	0
137	20230926	162700	1267369100	127600	127600	127600	127600	0
138	20230926	162600	1267369100	127600	127600	127600	127600	0
139	20230926	162500	1267369100	127600	127600	127600	127600	0
140	20230926	162400	1267369100	127600	127600	127600	127600	0
141	20230926	162300	1267369100	127600	127600	127600	127600	0
142	20230926	162200	1267369100	127600	127600	127600	127600	0
143	20230926	162100	1267369100	127600	127600	127600	127600	0
144	20230926	162000	1267369100	127600	127600	127600	127600	0
145	20230926	161900	1267369100	127600	127600	127600	127600	0
146	20230926	161800	1267369100	127600	127600	127600	127600	0
147	20230926	161700	1267369100	127600	127600	127600	127600	0
148	20230926	161600	1267369100	127600	127600	127600	127600	0
149	20230926	161500	1267369100	127600	127600	127600	127600	0
150	20230926	161400	1267369100	127600	127600	127600	127600	0
151	20230926	161300	1267369100	127600	127600	127600	127600	0
152	20230926	161200	1267369100	127600	127600	127600	127600	583
153	20230926	161100	1267369100	127600	127600	127600	127600	0
154	20230926	161000	1267369100	127600	127600	127600	127600	0
155	20230926	160900	1267369100	127600	127600	127600	127600	0
156	20230926	160800	1267369100	127600	127600	127600	127600	0
157	20230926	160700	1267369100	127600	127600	127600	127600	0
158	20230926	160600	1267369100	127600	127600	127600	127600	0
159	20230926	160500	1267369100	127600	127600	127600	127600	0
160	20230926	160400	1267369100	127600	127600	127600	127600	0
161	20230926	160300	1267369100	127600	127600	127600	127600	0
162	20230926	160200	1267369100	127600	127600	127600	127600	0
163	20230926	160100	1267369100	127600	127600	127600	127600	0
164	20230926	160000	1267369100	127600	127600	127600	127600	0
165	20230926	155900	1267369100	127600	127600	127600	127600	0
166	20230926	155800	1267369100	127600	127600	127600	127600	0
167	20230926	155700	1267369100	127600	127600	127600	127600	0
168	20230926	155600	1267369100	127600	127600	127600	127600	0
169	20230926	155500	1267369100	127600	127600	127600	127600	0
170	20230926	155400	1267369100	127600	127600	127600	127600	0
171	20230926	155300	1267369100	127600	127600	127600	127600	0
172	20230926	155200	1267369100	127600	127600	127600	127600	0
173	20230926	155100	1267369100	127600	127600	127600	127600	0
174	20230926	155000	1267369100	127600	127600	127600	127600	0
175	20230926	154900	1267369100	127600	127600	127600	127600	0
176	20230926	154800	1267369100	127600	127600	127600	127600	0
177	20230926	154700	1267369100	127600	127600	127600	127600	0
178	20230926	154600	1267369100	127600	127600	127600	127600	0
179	20230926	154500	1267369100	127600	127600	127600	127600	0
180	20230926	154400	1267369100	127600	127600	127600	127600	0
181	20230926	154300	1267369100	127600	127600	127600	127600	0
182	20230926	154200	1267369100	127600	127600	127600	127600	583
183	20230926	154100	1267369100	127600	127600	127600	127600	0
184	20230926	154000	1267369100	127600	127600	127600	127600	0
185	20230926	153900	1267369100	127600	127600	127600	127600	0
186	20230926	153800	1267369100	127600	127600	127600	127600	0
187	20230926	153700	1267369100	127600	127600	127600	127600	0
188	20230926	153600	1267369100	127600	127600	127600	127600	0
189	20230926	153500	1267369100	127600	127600	127600	127600	0
190	20230926	153400	1267369100	127600	127600	127600	127600	0
191	20230926	153300	1267369100	127600	127600	127600	127600	0
192	20230926	153200	1267369100	127600	127600	127600	127600	0
193	20230926	153100	1267369100	127600	127600	127600	127600	0
194	20230926	153000	1267369100	127600	127600	127600	127600	583
195	20230926	152900	1192978300	127300	127300	127300	127300	0
196	20230926	152800	1192978300	127300	127300	127300	127300	0
197	20230926	152700	1192978300	127300	127300	127300	127300	0
198	20230926	152600	1192978300	127300	127300	127300	127300	0
199	20230926	152500	1192978300	127300	127300	127300	127300	0
200	20230926	152400	1192978300	127300	127300	127300	127300	0
201	20230926	152300	1192978300	127300	127300	127300	127300	0
202	20230926	152200	1192978300	127300	127300	127300	127300	0
203	20230926	152100	1192978300	127300	127300	127300	127300	0
204	20230926	152000	1192978300	127300	127300	127300	127300	0
205	20230926	151900	1192978300	127300	127300	128400	127200	51
206	20230926	151800	1186474100	127200	127200	127200	127100	16
207	20230926	151700	1184439000	127100	127200	127200	127100	54
208	20230926	151600	1177571700	127200	127200	127200	127100	14
209	20230926	151500	1175792100	127200	127100	127200	127100	10
210	20230926	151400	1174520500	127200	127200	127200	127200	6
211	20230926	151300	1173757300	127200	127200	127200	127200	8
212	20230926	151200	1172739700	127200	127200	127200	127200	2
213	20230926	151100	1172485300	127200	127100	127200	127100	7
214	20230926	151000	1171595400	127100	127000	127100	127000	226
215	20230926	150900	1142871500	127100	127100	127100	127100	3
216	20230926	150800	1142490200	127100	127100	127100	127100	16
217	20230926	150700	1140456600	127100	127100	127100	127100	8
218	20230926	150600	1139439800	127100	127100	127100	127100	7
219	20230926	150500	1138550100	127100	127100	127100	127000	9
220	20230926	150400	1137406700	127100	127100	127100	127100	7
221	20230926	150300	1136517000	127100	127000	127100	127000	10
222	20230926	150200	1135246400	127100	127100	127100	127100	9
223	20230926	150100	1134102500	127100	127100	127100	127100	2
224	20230926	150000	1133848300	127100	127000	127100	127000	24
225	20230926	145900	1130798200	127100	127100	127100	127100	8
226	20230926	145800	1129781400	127100	127100	127100	127100	6
227	20230926	145700	1129018800	127100	127100	127100	127100	2
228	20230926	145600	1128764600	127100	127000	127100	127000	14
229	20230926	145500	1126986400	127000	127000	127100	127000	566
230	20230926	145400	1055104100	127000	127100	127100	127000	56
231	20230926	145300	1047991500	127000	127000	127100	127000	53
232	20230926	145200	1041260300	127100	127100	127100	127100	2
233	20230926	145100	1041006100	127100	127200	127200	127100	7
234	20230926	145000	1040115900	127200	127200	127200	127100	50
235	20230926	144900	1033760300	127200	127200	127200	127200	2
236	20230926	144800	1033505900	127200	127200	127200	127200	5
237	20230926	144700	1032869900	127200	127100	127200	127100	52
238	20230926	144600	1026260500	127200	127200	127200	127100	8
239	20230926	144500	1025243000	127100	127100	127100	127100	80
240	20230926	144400	1015075000	127100	127100	127100	127000	9
241	20230926	144300	1013931500	127000	127000	127000	127000	1
242	20230926	144200	1013804500	127100	127100	127100	127100	0
243	20230926	144100	1013804500	127100	127100	127100	127100	18
244	20230926	144000	1011516700	127100	127000	127100	127000	3
245	20230926	143900	1011135600	127100	127100	127100	127100	1
246	20230926	143800	1011008500	127100	127000	127100	127000	37
247	20230926	143700	1006308400	127100	127100	127100	127100	1
248	20230926	143600	1006181300	127100	127100	127100	127100	4
249	20230926	143500	1005672900	127100	127100	127100	127100	0
250	20230926	143400	1005672900	127100	127100	127100	127100	0
251	20230926	143300	1005672900	127100	127100	127100	127100	5
252	20230926	143200	1005037400	127100	127100	127100	127100	0
253	20230926	143100	1005037400	127100	127100	127100	127100	4
254	20230926	143000	1004529000	127100	127100	127100	127100	2
255	20230926	142900	1004274800	127100	127100	127100	127100	5
256	20230926	142800	1003639300	127100	127100	127100	127100	2
257	20230926	142700	1003385100	127100	127100	127100	127100	5
258	20230926	142600	1002749600	127000	127000	127000	127000	0
259	20230926	142500	1002749600	127000	127000	127000	127000	18
260	20230926	142400	1000463600	127100	127100	127100	127000	26
261	20230926	142300	997161000	127100	127100	127100	127100	4
262	20230926	142200	996652600	127100	127100	127100	127100	21
263	20230926	142100	993983500	127100	127100	127100	127100	5
264	20230926	142000	993348000	127100	127100	127100	127100	3
265	20230926	141900	992966700	127100	127100	127100	127100	4
266	20230926	141800	992458300	127100	127100	127100	127100	0
267	20230926	141700	992458300	127100	127100	127100	127100	1
268	20230926	141600	992331200	127100	127100	127100	127100	5
269	20230926	141500	991695700	127100	127100	127100	127100	0
270	20230926	141400	991695700	127100	127100	127100	127100	4
271	20230926	141300	991187300	127100	127100	127100	127100	0
272	20230926	141200	991187300	127100	127100	127100	127100	0
273	20230926	141100	991187300	127100	127100	127100	127100	4
274	20230926	141000	990678900	127100	127100	127100	127100	0
275	20230926	140900	990678900	127100	127100	127100	127100	6
276	20230926	140800	989916300	127100	127100	127100	127100	5
277	20230926	140700	989280800	127000	127100	127100	127000	46
278	20230926	140600	983438400	127000	127000	127000	127000	0
279	20230926	140500	983438400	127000	127000	127000	127000	0
280	20230926	140400	983438400	127000	127100	127100	127000	45
281	20230926	140300	977722900	127100	127100	127100	127100	0
282	20230926	140200	977722900	127100	127100	127100	127100	4
283	20230926	140100	977214500	127100	127100	127100	127100	0
284	20230926	140000	977214500	127100	127100	127100	127100	4
285	20230926	135900	976706100	127000	127000	127000	127000	4
286	20230926	135800	976198100	127100	127100	127100	127100	0
287	20230926	135700	976198100	127100	127100	127100	127100	4
288	20230926	135600	975689700	127000	127000	127000	127000	15
289	20230926	135500	973784700	127000	127000	127000	127000	2
290	20230926	135400	973530700	127000	127000	127000	127000	12
291	20230926	135300	972006700	127000	127000	127000	127000	0
292	20230926	135200	972006700	127000	126900	127000	126900	16
293	20230926	135100	969976000	127000	127000	127000	127000	45
294	20230926	135000	964261000	127000	127000	127000	127000	0
295	20230926	134900	964261000	127000	127000	127000	127000	106
296	20230926	134800	950799000	127000	127000	127000	127000	0
297	20230926	134700	950799000	127000	127000	127000	127000	9
298	20230926	134600	949656000	127000	126900	127000	126900	7
299	20230926	134500	948767200	127000	127000	127000	127000	10
300	20230926	134400	947497200	127000	127000	127000	127000	10
301	20230926	134300	946227200	127000	127000	127000	127000	1
302	20230926	134200	946100200	126800	126900	127000	126800	15
303	20230926	134100	944196000	126900	126900	127000	126900	17
304	20230926	134000	942037700	127100	127100	127100	127100	6
305	20230926	133900	941275100	127100	127100	127100	127100	0
306	20230926	133800	941275100	127100	127100	127100	127100	5
307	20230926	133700	940639600	127100	127100	127100	127100	4
308	20230926	133600	940131200	127100	127000	127100	126900	421
309	20230926	133500	886671100	127100	127100	127100	127100	4
310	20230926	133400	886162700	127100	127100	127100	127100	10
311	20230926	133300	884891700	127100	127100	127100	127000	121
312	20230926	133200	869523700	127100	127100	127200	127100	137
313	20230926	133100	852110400	127100	127100	127100	127100	1
314	20230926	133000	851983300	127100	127100	127100	127100	55
315	20230926	132900	844992800	127100	127100	127100	127100	23
316	20230926	132800	842069500	127100	127100	127100	127100	5
317	20230926	132700	841434000	127100	127100	127100	127100	5
318	20230926	132600	840798500	127100	127100	127100	127100	0
319	20230926	132500	840798500	127100	127100	127100	127100	4
320	20230926	132400	840290100	127100	127100	127100	127100	0
321	20230926	132300	840290100	127100	127100	127100	127100	2
322	20230926	132200	840035900	127100	127100	127100	127100	9
323	20230926	132100	838892000	127100	127100	127100	127100	1
324	20230926	132000	838764900	127100	127100	127100	127100	4
325	20230926	131900	838256500	127100	127100	127100	127100	0
326	20230926	131800	838256500	127100	127100	127100	127100	0
327	20230926	131700	838256500	127100	127100	127100	127100	5
328	20230926	131600	837621000	127000	127000	127000	127000	756
329	20230926	131500	741609000	127100	127100	127100	127100	4
330	20230926	131400	741100600	127100	127100	127100	127100	0
331	20230926	131300	741100600	127100	127100	127100	127100	6
332	20230926	131200	740338000	127100	127100	127100	127100	1
333	20230926	131100	740210900	127100	127100	127100	127100	0
334	20230926	131000	740210900	127100	127100	127100	127100	51
335	20230926	130900	733728800	127100	127100	127100	127100	10
336	20230926	130800	732457800	127000	127100	127100	127000	9
337	20230926	130700	731314300	127100	127000	127100	127000	4
338	20230926	130600	730806200	127000	127000	127000	127000	36
339	20230926	130500	726234200	127100	127200	127200	127100	53
340	20230926	130400	719497500	127200	127200	127200	127200	50
341	20230926	130300	713137500	127300	127400	127400	127300	5
342	20230926	130200	712500600	127400	127400	127400	127400	0
343	20230926	130100	712500600	127400	127200	127400	127200	2
344	20230926	130000	712246000	127400	127400	127400	127400	13
345	20230926	125900	710589800	127200	127300	127300	127200	64
346	20230926	125800	702445000	127400	127400	127400	127400	6
347	20230926	125700	701680600	127400	127400	127400	127400	1
348	20230926	125600	701553200	127400	127400	127400	127400	0
349	20230926	125500	701553200	127400	127300	127400	127300	8
350	20230926	125400	700534100	127400	127400	127400	127400	2
351	20230926	125300	700279300	127400	127400	127400	127400	5
352	20230926	125200	699642300	127500	127500	127500	127500	1
353	20230926	125100	699514800	127300	127300	127300	127300	10
354	20230926	125000	698241800	127200	127200	127200	127200	0
355	20230926	124900	698241800	127200	127200	127200	127200	128
356	20230926	124800	681960200	127200	127200	127200	127200	5
357	20230926	124700	681324200	127200	127200	127200	127200	1
358	20230926	124600	681197000	127200	127200	127200	127200	4
359	20230926	124500	680688200	127100	127100	127100	127100	0
360	20230926	124400	680688200	127100	127200	127200	127100	10
361	20230926	124300	679416600	127100	127100	127100	127100	8
362	20230926	124200	678399800	127100	127100	127100	127100	25
363	20230926	124100	675222300	127200	127200	127200	127200	5
364	20230926	124000	674586300	127200	127200	127200	127200	0
365	20230926	123900	674586300	127200	127200	127200	127200	2
366	20230926	123800	674331900	127200	127200	127200	127200	4
367	20230926	123700	673823100	127200	127100	127200	127100	100
368	20230926	123600	661112300	127100	127100	127100	127100	4
369	20230926	123500	660603900	127100	127100	127100	127100	8
370	20230926	123400	659587100	127100	127100	127100	127100	4
371	20230926	123300	659078700	127100	127100	127100	127100	50
372	20230926	123200	652723700	127100	127100	127100	127100	5
373	20230926	123100	652088200	127100	127100	127100	127100	15
374	20230926	123000	650181700	127100	127100	127100	127100	10
375	20230926	122900	648910700	127100	127100	127100	127100	4
376	20230926	122800	648402300	127100	127100	127100	127100	0
377	20230926	122700	648402300	127100	127100	127100	127100	0
378	20230926	122600	648402300	127100	127100	127100	127100	4
379	20230926	122500	647893900	127100	127100	127100	127100	2
380	20230926	122400	647639700	127100	127100	127100	127100	7
381	20230926	122300	646750000	127000	127000	127000	127000	9
382	20230926	122200	645607000	127100	127100	127100	127100	0
383	20230926	122100	645607000	127100	127100	127100	127100	5
384	20230926	122000	644971500	127100	127100	127100	127100	151
385	20230926	121900	625779400	127100	127000	127100	127000	7
386	20230926	121800	624889900	127100	127100	127100	127100	2
387	20230926	121700	624635700	127100	127100	127100	127100	5
388	20230926	121600	624000200	127000	127100	127100	127000	2
389	20230926	121500	623746100	127100	127100	127100	127100	0
390	20230926	121400	623746100	127100	127100	127100	127100	5
391	20230926	121300	623110600	127100	127100	127100	127100	0
392	20230926	121200	623110600	127100	127100	127100	127100	4
393	20230926	121100	622602200	127100	127100	127100	127100	153
394	20230926	121000	603155900	127100	127100	127100	127100	1
395	20230926	120900	603028800	127100	127100	127100	127100	4
396	20230926	120800	602520400	127100	127100	127100	127100	2
397	20230926	120700	602266200	127100	127100	127100	127100	4
398	20230926	120600	601757800	127100	127100	127100	127100	0
399	20230926	120500	601757800	127100	127000	127100	127000	8
400	20230926	120400	600741500	127100	127100	127100	127100	4
401	20230926	120300	600233100	127100	127100	127100	127100	0
402	20230926	120200	600233100	127100	127100	127100	127100	5
403	20230926	120100	599597600	127000	127000	127000	127000	145
404	20230926	120000	581182600	127000	127000	127100	127000	95
405	20230926	115900	569117200	127000	127000	127000	127000	0
406	20230926	115800	569117200	127000	127100	127100	127000	41
407	20230926	115700	563910100	127100	127100	127100	127100	4
408	20230926	115600	563401700	127100	127100	127100	127100	0
409	20230926	115500	563401700	127100	127000	127100	127000	6
410	20230926	115400	562639200	127100	127100	127100	127100	1
411	20230926	115300	562512100	127100	127100	127100	127100	0
412	20230926	115200	562512100	127100	127100	127100	127100	7
413	20230926	115100	561622400	127100	127100	127100	127100	0
414	20230926	115000	561622400	127100	127100	127100	127100	26
415	20230926	114900	558317800	127100	127000	127100	127000	66
416	20230926	114800	549930700	127000	127000	127000	127000	5
417	20230926	114700	549295700	127100	127100	127100	127100	5
418	20230926	114600	548660200	127100	127100	127100	127100	0
419	20230926	114500	548660200	127100	127000	127100	127000	6
420	20230926	114400	547897700	127100	127100	127100	127100	0
421	20230926	114300	547897700	127100	127100	127100	127100	1
422	20230926	114200	547770600	127100	127000	127100	127000	55
423	20230926	114100	540785100	127100	127100	127100	127100	2
424	20230926	114000	540530900	127100	127100	127100	127100	5
425	20230926	113900	539895400	127100	127100	127100	127100	1
426	20230926	113800	539768300	127100	127100	127100	127100	4
427	20230926	113700	539259900	127100	127100	127100	127100	125
428	20230926	113600	523372400	127000	127000	127000	127000	10
429	20230926	113500	522102400	127100	127100	127100	127100	16
430	20230926	113400	520068800	127100	127100	127100	127100	52
431	20230926	113300	513459600	127100	127100	127100	127100	4
432	20230926	113200	512951200	127100	127100	127100	127100	1
433	20230926	113100	512824100	127100	127100	127100	127100	44
434	20230926	113000	507231700	127200	127300	127300	127200	61
435	20230926	112900	499472000	127300	127300	127300	127300	0
436	20230926	112800	499472000	127300	127300	127300	127300	5
437	20230926	112700	498835500	127300	127300	127300	127300	1
438	20230926	112600	498708200	127300	127300	127400	127300	69
439	20230926	112500	489924100	127300	127300	127300	127300	2
440	20230926	112400	489669500	127500	127500	127500	127500	0
441	20230926	112300	489669500	127500	127400	127500	127400	5
442	20230926	112200	489032400	127400	127400	127400	127400	11
443	20230926	112100	487631000	127500	127400	127500	127400	16
444	20230926	112000	485592200	127400	127400	127400	127400	20
445	20230926	111900	483044200	127500	127500	127500	127500	9
446	20230926	111800	481896700	127400	127400	127400	127400	19
447	20230926	111700	479476100	127500	127500	127500	127500	0
448	20230926	111600	479476100	127500	127500	127500	127500	5
449	20230926	111500	478838600	127400	127400	127400	127400	2
450	20230926	111400	478583800	127500	127500	127500	127500	4
451	20230926	111300	478073800	127500	127500	127500	127500	0
452	20230926	111200	478073800	127500	127500	127500	127500	0
453	20230926	111100	478073800	127500	127400	127500	127400	162
454	20230926	111000	457432100	127500	127500	127500	127500	4
455	20230926	110900	456922100	127400	127400	127400	127400	0
456	20230926	110800	456922100	127400	127400	127400	127400	0
457	20230926	110700	456922100	127400	127400	127400	127400	0
458	20230926	110600	456922100	127400	127400	127400	127400	20
459	20230926	110500	454374100	127500	127500	127500	127500	3
460	20230926	110400	453991600	127500	127500	127500	127500	0
461	20230926	110300	453991600	127500	127500	127500	127500	0
462	20230926	110200	453991600	127500	127500	127500	127500	11
463	20230926	110100	452589100	127500	127500	127500	127500	1
464	20230926	110000	452461600	127500	127500	127500	127500	7
465	20230926	105900	451569100	127500	127500	127500	127500	0
466	20230926	105800	451569100	127500	127500	127500	127500	1
467	20230926	105700	451441600	127500	127500	127500	127500	0
468	20230926	105600	451441600	127500	127500	127500	127500	1
469	20230926	105500	451314100	127500	127400	127500	127400	3
470	20230926	105400	450931700	127500	127400	127500	127400	51
471	20230926	105300	444429300	127400	127400	127400	127400	5
472	20230926	105200	443792300	127500	127500	127500	127500	0
473	20230926	105100	443792300	127500	127500	127500	127500	0
474	20230926	105000	443792300	127500	127600	127600	127500	144
475	20230926	104900	425431800	127600	127600	127600	127600	0
476	20230926	104800	425431800	127600	127600	127600	127600	0
477	20230926	104700	425431800	127600	127600	127600	127600	0
478	20230926	104600	425431800	127600	127600	127600	127600	0
479	20230926	104500	425431800	127600	127800	127800	127600	397
480	20230926	104400	374700300	127800	127900	127900	127800	202
481	20230926	104300	348866000	127900	127900	127900	127900	0
482	20230926	104200	348866000	127900	127900	127900	127900	8
483	20230926	104100	347842800	127900	127900	127900	127900	5
484	20230926	104000	347203300	128000	128000	128000	128000	1
485	20230926	103900	347075300	128000	128000	128000	128000	0
486	20230926	103800	347075300	128000	128000	128000	128000	2
487	20230926	103700	346819300	127900	127900	127900	127900	0
488	20230926	103600	346819300	127900	128000	128000	127900	27
489	20230926	103500	343365900	127900	127900	127900	127900	0
490	20230926	103400	343365900	127900	127900	127900	127900	0
491	20230926	103300	343365900	127900	127900	127900	127900	2
492	20230926	103200	343110100	127900	127900	127900	127900	1
493	20230926	103100	342982200	127900	127900	127900	127900	15
494	20230926	103000	341063700	127900	127900	127900	127900	0
495	20230926	102900	341063700	127900	127900	127900	127900	0
496	20230926	102800	341063700	127900	127900	127900	127900	13
497	20230926	102700	339401000	127900	127900	127900	127900	2
498	20230926	102600	339145200	127900	128000	128000	127900	61
499	20230926	102500	331337300	127900	128000	128000	127900	2
500	20230926	102400	331081400	128000	128000	128000	128000	0
501	20230926	102300	331081400	128000	128000	128000	128000	0
502	20230926	102200	331081400	128000	127900	128000	127900	11
503	20230926	102100	329674400	127900	127900	127900	127900	10
504	20230926	102000	328395400	128000	127900	128000	127900	9
505	20230926	101900	327244200	127900	127900	127900	127900	0
506	20230926	101800	327244200	127900	127900	127900	127900	1
507	20230926	101700	327116300	127900	127900	127900	127900	0
508	20230926	101600	327116300	127900	128000	128000	127900	65
509	20230926	101500	318802700	128000	128000	128000	128000	2
510	20230926	101400	318546700	127900	127900	127900	127900	21
511	20230926	101300	315860800	127900	127900	127900	127900	1
512	20230926	101200	315732900	128000	128000	128000	128000	7
513	20230926	101100	314836900	128000	128000	128000	128000	1
514	20230926	101000	314708900	127900	127900	127900	127900	0
515	20230926	100900	314708900	127900	127900	127900	127900	0
516	20230926	100800	314708900	127900	127900	127900	127900	2
517	20230926	100700	314453100	127900	127900	127900	127900	0
518	20230926	100600	314453100	127900	127900	127900	127900	0
519	20230926	100500	314453100	127900	127900	127900	127900	0
520	20230926	100400	314453100	127900	127900	127900	127900	0
521	20230926	100300	314453100	127900	127900	127900	127900	20
522	20230926	100200	311895100	128000	128000	128000	128000	1
523	20230926	100100	311767100	128000	127900	128000	127900	2
524	20230926	100000	311511200	127900	127900	127900	127900	31
525	20230926	095900	307546300	127900	127900	127900	127900	0
526	20230926	095800	307546300	127900	127900	127900	127900	0
527	20230926	095700	307546300	127900	127900	127900	127900	0
528	20230926	095600	307546300	127900	127900	127900	127900	0
529	20230926	095500	307546300	127900	127900	127900	127900	0
530	20230926	095400	307546300	127900	127900	127900	127900	1
531	20230926	095300	307418400	128000	128000	128000	128000	1
532	20230926	095200	307290400	128000	128000	128000	128000	0
533	20230926	095100	307290400	128000	128000	128000	127900	32
534	20230926	095000	303194600	128000	128000	128000	127900	13
535	20230926	094900	301531700	127900	128000	128000	127900	6
536	20230926	094800	300764200	128000	128000	128000	128000	0
537	20230926	094700	300764200	128000	128000	128000	128000	0
538	20230926	094600	300764200	128000	128000	128000	128000	0
539	20230926	094500	300764200	128000	128000	128000	128000	4
540	20230926	094400	300252200	128000	127900	128000	127900	343
541	20230926	094300	256353500	127600	128000	128000	127500	739
542	20230926	094200	161819600	128000	128000	128000	128000	13
543	20230926	094100	160155600	128000	128000	128000	128000	10
544	20230926	094000	158875600	128000	128000	128000	128000	1
545	20230926	093900	158747600	128100	128100	128100	128000	124
546	20230926	093800	142864700	128100	128100	128100	128100	28
547	20230926	093700	139277900	128200	128200	128200	128200	1
548	20230926	093600	139149700	128100	128200	128200	128100	3
549	20230926	093500	138765300	128200	128200	128200	128200	13
550	20230926	093400	137098700	128200	128200	128200	128200	0
551	20230926	093300	137098700	128200	128200	128200	128200	0
552	20230926	093200	137098700	128200	128200	128200	128200	0
553	20230926	093100	137098700	128200	128200	128200	128200	41
554	20230926	093000	131842500	128200	128200	128200	128200	1
555	20230926	092900	131714300	128300	128300	128300	128300	0
556	20230926	092800	131714300	128300	128300	128300	128300	34
557	20230926	092700	127352100	128300	128400	128400	128300	2
558	20230926	092600	127095400	128400	128400	128400	128400	1
559	20230926	092500	126967000	128700	128400	128700	128400	3
560	20230926	092400	126581500	128400	128300	128400	128300	54
561	20230926	092300	119652000	128400	128400	128400	128400	0
562	20230926	092200	119652000	128400	128400	128400	128400	5
563	20230926	092100	119010000	128400	128400	128400	128400	1
564	20230926	092000	118881600	128400	128400	128400	128400	4
565	20230926	091900	118368000	128100	128100	128100	128100	5
566	20230926	091800	117727500	128100	128100	128100	128100	20
567	20230926	091700	115165500	128000	128100	128100	128000	59
568	20230926	091600	107607800	128100	128100	128100	128100	14
569	20230926	091500	105814400	128100	128400	128400	128100	186
570	20230926	091400	81961000	128400	128400	128400	128400	4
571	20230926	091300	81447400	128500	128500	128500	128500	1
572	20230926	091200	81318900	128500	128500	128500	128500	0
573	20230926	091100	81318900	128500	128500	128500	128500	20
574	20230926	091000	78748900	129000	129000	129000	129000	1
575	20230926	090900	78619900	128600	128500	128600	128500	6
576	20230926	090800	77848800	128600	129000	129000	128300	7
577	20230926	090700	76949700	128600	128600	128600	128300	26
578	20230926	090600	73607600	128500	129000	129000	128200	90
579	20230926	090500	62031200	129000	129000	129000	129000	20
580	20230926	090400	59451200	128900	128900	129200	128900	60
581	20230926	090300	51708300	128900	128700	129200	128700	69
582	20230926	090200	42815800	128700	128500	128700	128300	50
583	20230926	090100	36388700	128600	128000	128600	128000	31
584	20230926	090000	32409700	128100	128700	128700	128100	252