KissMeData/008870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185100	481166400	87100	87100	87100	87100	50
3	20230922	185000	481166400	87100	87100	87100	87100	0
4	20230922	184900	481166400	87100	87100	87100	87100	0
5	20230922	184800	481166400	87100	87100	87100	87100	0
6	20230922	184700	481166400	87100	87100	87100	87100	0
7	20230922	184600	481166400	87100	87100	87100	87100	0
8	20230922	184500	481166400	87100	87100	87100	87100	0
9	20230922	184400	481166400	87100	87100	87100	87100	0
10	20230922	184300	481166400	87100	87100	87100	87100	0
11	20230922	184200	481166400	87100	87100	87100	87100	0
12	20230922	184100	481166400	87100	87100	87100	87100	0
13	20230922	184000	481166400	87100	87100	87100	87100	0
14	20230922	183900	481166400	87100	87100	87100	87100	0
15	20230922	183800	481166400	87100	87100	87100	87100	0
16	20230922	183700	481166400	87100	87100	87100	87100	0
17	20230922	183600	481166400	87100	87100	87100	87100	0
18	20230922	183500	481166400	87100	87100	87100	87100	0
19	20230922	183400	481166400	87100	87100	87100	87100	0
20	20230922	183300	481166400	87100	87100	87100	87100	0
21	20230922	183200	481166400	87100	87100	87100	87100	0
22	20230922	183100	481166400	87100	87100	87100	87100	0
23	20230922	183000	481166400	87100	87100	87100	87100	0
24	20230922	182900	481166400	87100	87100	87100	87100	0
25	20230922	182800	481166400	87100	87100	87100	87100	0
26	20230922	182700	481166400	87100	87100	87100	87100	0
27	20230922	182600	481166400	87100	87100	87100	87100	0
28	20230922	182500	481166400	87100	87100	87100	87100	0
29	20230922	182400	481166400	87100	87100	87100	87100	0
30	20230922	182300	481166400	87100	87100	87100	87100	0
31	20230922	182200	481166400	87100	87100	87100	87100	0
32	20230922	182100	481166400	87100	87100	87100	87100	50
33	20230922	182000	481166400	87100	87100	87100	87100	0
34	20230922	181900	481166400	87100	87100	87100	87100	0
35	20230922	181800	481166400	87100	87100	87100	87100	0
36	20230922	181700	481166400	87100	87100	87100	87100	0
37	20230922	181600	481166400	87100	87100	87100	87100	0
38	20230922	181500	481166400	87100	87100	87100	87100	0
39	20230922	181400	481166400	87100	87100	87100	87100	0
40	20230922	181300	481166400	87100	87100	87100	87100	0
41	20230922	181200	481166400	87100	87100	87100	87100	0
42	20230922	181100	481166400	87100	87100	87100	87100	0
43	20230922	181000	481166400	87100	87100	87100	87100	0
44	20230922	180900	481166400	87100	87100	87100	87100	0
45	20230922	180800	481166400	87100	87100	87100	87100	0
46	20230922	180700	481166400	87100	87100	87100	87100	0
47	20230922	180600	481166400	87100	87100	87100	87100	0
48	20230922	180500	481166400	87100	87100	87100	87100	0
49	20230922	180400	481166400	87100	87100	87100	87100	0
50	20230922	180300	481166400	87100	87100	87100	87100	0
51	20230922	180200	481166400	87100	87100	87100	87100	0
52	20230922	180100	481166400	87100	87100	87100	87100	0
53	20230922	180000	481166400	87100	87100	87100	87100	0
54	20230922	175900	481166400	87100	87100	87100	87100	0
55	20230922	175800	481166400	87100	87100	87100	87100	0
56	20230922	175700	481166400	87100	87100	87100	87100	0
57	20230922	175600	481166400	87100	87100	87100	87100	0
58	20230922	175500	481166400	87100	87100	87100	87100	0
59	20230922	175400	481166400	87100	87100	87100	87100	0
60	20230922	175300	481166400	87100	87100	87100	87100	0
61	20230922	175200	481166400	87100	87100	87100	87100	0
62	20230922	175100	481166400	87100	87100	87100	87100	50
63	20230922	175000	481166400	87100	87100	87100	87100	0
64	20230922	174900	481166400	87100	87100	87100	87100	0
65	20230922	174800	481166400	87100	87100	87100	87100	0
66	20230922	174700	481166400	87100	87100	87100	87100	0
67	20230922	174600	481166400	87100	87100	87100	87100	0
68	20230922	174500	481166400	87100	87100	87100	87100	0
69	20230922	174400	481166400	87100	87100	87100	87100	0
70	20230922	174300	481166400	87100	87100	87100	87100	0
71	20230922	174200	481166400	87100	87100	87100	87100	0
72	20230922	174100	481166400	87100	87100	87100	87100	0
73	20230922	174000	481166400	87100	87100	87100	87100	0
74	20230922	173900	481166400	87100	87100	87100	87100	0
75	20230922	173800	481166400	87100	87100	87100	87100	0
76	20230922	173700	481166400	87100	87100	87100	87100	0
77	20230922	173600	481166400	87100	87100	87100	87100	0
78	20230922	173500	481166400	87100	87100	87100	87100	0
79	20230922	173400	481166400	87100	87100	87100	87100	0
80	20230922	173300	481166400	87100	87100	87100	87100	0
81	20230922	173200	481166400	87100	87100	87100	87100	0
82	20230922	173100	481166400	87100	87100	87100	87100	0
83	20230922	173000	481166400	87100	87100	87100	87100	0
84	20230922	172900	481166400	87100	87100	87100	87100	0
85	20230922	172800	481166400	87100	87100	87100	87100	0
86	20230922	172700	481166400	87100	87100	87100	87100	0
87	20230922	172600	481166400	87100	87100	87100	87100	0
88	20230922	172500	481166400	87100	87100	87100	87100	0
89	20230922	172400	481166400	87100	87100	87100	87100	0
90	20230922	172300	481166400	87100	87100	87100	87100	0
91	20230922	172200	481166400	87100	87100	87100	87100	0
92	20230922	172100	481166400	87100	87100	87100	87100	50
93	20230922	172000	481166400	87100	87100	87100	87100	0
94	20230922	171900	481166400	87100	87100	87100	87100	0
95	20230922	171800	481166400	87100	87100	87100	87100	0
96	20230922	171700	481166400	87100	87100	87100	87100	0
97	20230922	171600	481166400	87100	87100	87100	87100	0
98	20230922	171500	481166400	87100	87100	87100	87100	0
99	20230922	171400	481166400	87100	87100	87100	87100	0
100	20230922	171300	481166400	87100	87100	87100	87100	0
101	20230922	171200	481166400	87100	87100	87100	87100	0
102	20230922	171100	481166400	87100	87100	87100	87100	0
103	20230922	171000	481166400	87100	87100	87100	87100	0
104	20230922	170900	481166400	87100	87100	87100	87100	0
105	20230922	170800	481166400	87100	87100	87100	87100	0
106	20230922	170700	481166400	87100	87100	87100	87100	0
107	20230922	170600	481166400	87100	87100	87100	87100	0
108	20230922	170500	481166400	87100	87100	87100	87100	0
109	20230922	170400	481166400	87100	87100	87100	87100	0
110	20230922	170300	481166400	87100	87100	87100	87100	0
111	20230922	170200	481166400	87100	87100	87100	87100	0
112	20230922	170100	481166400	87100	87100	87100	87100	0
113	20230922	170000	481166400	87100	87100	87100	87100	0
114	20230922	165900	481166400	87100	87100	87100	87100	0
115	20230922	165800	481166400	87100	87100	87100	87100	0
116	20230922	165700	481166400	87100	87100	87100	87100	0
117	20230922	165600	481166400	87100	87100	87100	87100	0
118	20230922	165500	481166400	87100	87100	87100	87100	0
119	20230922	165400	481166400	87100	87100	87100	87100	0
120	20230922	165300	481166400	87100	87100	87100	87100	0
121	20230922	165200	481166400	87100	87100	87100	87100	0
122	20230922	165100	481166400	87100	87100	87100	87100	50
123	20230922	165000	481166400	87100	87100	87100	87100	0
124	20230922	164900	481166400	87100	87100	87100	87100	0
125	20230922	164800	481166400	87100	87100	87100	87100	0
126	20230922	164700	481166400	87100	87100	87100	87100	0
127	20230922	164600	481166400	87100	87100	87100	87100	0
128	20230922	164500	481166400	87100	87100	87100	87100	0
129	20230922	164400	481166400	87100	87100	87100	87100	0
130	20230922	164300	481166400	87100	87100	87100	87100	0
131	20230922	164200	481166400	87100	87100	87100	87100	0
132	20230922	164100	481166400	87100	87100	87100	87100	0
133	20230922	164000	481166400	87100	87100	87100	87100	0
134	20230922	163900	481166400	87100	87100	87100	87100	0
135	20230922	163800	481166400	87100	87100	87100	87100	0
136	20230922	163700	481166400	87100	87100	87100	87100	0
137	20230922	163600	481166400	87100	87100	87100	87100	0
138	20230922	163500	481166400	87100	87100	87100	87100	0
139	20230922	163400	481166400	87100	87100	87100	87100	0
140	20230922	163300	481166400	87100	87100	87100	87100	0
141	20230922	163200	481166400	87100	87100	87100	87100	0
142	20230922	163100	481166400	87100	87100	87100	87100	0
143	20230922	163000	481166400	87100	87100	87100	87100	0
144	20230922	162900	481166400	87100	87100	87100	87100	0
145	20230922	162800	481166400	87100	87100	87100	87100	0
146	20230922	162700	481166400	87100	87100	87100	87100	0
147	20230922	162600	481166400	87100	87100	87100	87100	0
148	20230922	162500	481166400	87100	87100	87100	87100	0
149	20230922	162400	481166400	87100	87100	87100	87100	0
150	20230922	162300	481166400	87100	87100	87100	87100	0
151	20230922	162200	481166400	87100	87100	87100	87100	0
152	20230922	162100	481166400	87100	87100	87100	87100	50
153	20230922	162000	481166400	87100	87100	87100	87100	0
154	20230922	161900	481166400	87100	87100	87100	87100	0
155	20230922	161800	481166400	87100	87100	87100	87100	0
156	20230922	161700	481166400	87100	87100	87100	87100	0
157	20230922	161600	481166400	87100	87100	87100	87100	0
158	20230922	161500	481166400	87100	87100	87100	87100	0
159	20230922	161400	481166400	87100	87100	87100	87100	0
160	20230922	161300	481166400	87100	87100	87100	87100	0
161	20230922	161200	481166400	87100	87100	87100	87100	0
162	20230922	161100	481166400	87100	87100	87100	87100	0
163	20230922	161000	481166400	87100	87100	87100	87100	0
164	20230922	160900	481166400	87100	87100	87100	87100	0
165	20230922	160800	481166400	87100	87100	87100	87100	0
166	20230922	160700	481166400	87100	87100	87100	87100	0
167	20230922	160600	481166400	87100	87100	87100	87100	0
168	20230922	160500	481166400	87100	87100	87100	87100	0
169	20230922	160400	481166400	87100	87100	87100	87100	0
170	20230922	160300	481166400	87100	87100	87100	87100	0
171	20230922	160200	481166400	87100	87100	87100	87100	0
172	20230922	160100	481166400	87100	87100	87100	87100	0
173	20230922	160000	481166400	87100	87100	87100	87100	0
174	20230922	155900	481166400	87100	87100	87100	87100	0
175	20230922	155800	481166400	87100	87100	87100	87100	0
176	20230922	155700	481166400	87100	87100	87100	87100	0
177	20230922	155600	481166400	87100	87100	87100	87100	0
178	20230922	155500	481166400	87100	87100	87100	87100	0
179	20230922	155400	481166400	87100	87100	87100	87100	0
180	20230922	155300	481166400	87100	87100	87100	87100	0
181	20230922	155200	481166400	87100	87100	87100	87100	0
182	20230922	155100	481166400	87100	87100	87100	87100	50
183	20230922	155000	481166400	87100	87100	87100	87100	0
184	20230922	154900	481166400	87100	87100	87100	87100	0
185	20230922	154800	481166400	87100	87100	87100	87100	0
186	20230922	154700	481166400	87100	87100	87100	87100	0
187	20230922	154600	481166400	87100	87100	87100	87100	0
188	20230922	154500	481166400	87100	87100	87100	87100	0
189	20230922	154400	481166400	87100	87100	87100	87100	0
190	20230922	154300	481166400	87100	87100	87100	87100	0
191	20230922	154200	481166400	87100	87100	87100	87100	0
192	20230922	154100	481166400	87100	87100	87100	87100	0
193	20230922	154000	481166400	87100	87100	87100	87100	0
194	20230922	153900	481166400	87100	87100	87100	87100	0
195	20230922	153800	481166400	87100	87100	87100	87100	0
196	20230922	153700	481166400	87100	87100	87100	87100	0
197	20230922	153600	481166400	87100	87100	87100	87100	0
198	20230922	153500	481166400	87100	87100	87100	87100	0
199	20230922	153400	481166400	87100	87100	87100	87100	0
200	20230922	153300	481166400	87100	87100	87100	87100	0
201	20230922	153200	481166400	87100	87100	87100	87100	0
202	20230922	153100	481166400	87100	87100	87100	87100	0
203	20230922	153000	481166400	87100	87100	87100	87100	50
204	20230922	152900	476811400	87200	87200	87200	87200	0
205	20230922	152800	476811400	87200	87200	87200	87200	0
206	20230922	152700	476811400	87200	87200	87200	87200	0
207	20230922	152600	476811400	87200	87200	87200	87200	0
208	20230922	152500	476811400	87200	87200	87200	87200	0
209	20230922	152400	476811400	87200	87200	87200	87200	0
210	20230922	152300	476811400	87200	87200	87200	87200	0
211	20230922	152200	476811400	87200	87200	87200	87200	0
212	20230922	152100	476811400	87200	87200	87200	87200	0
213	20230922	152000	476811400	87200	87200	87200	87200	0
214	20230922	151900	476811400	87200	87200	87200	87200	12
215	20230922	151800	475765000	87100	87100	87100	87100	11
216	20230922	151700	474806900	87100	87100	87100	87100	2
217	20230922	151600	474632700	87100	87300	87300	87100	36
218	20230922	151500	471492900	87300	87300	87300	87300	0
219	20230922	151400	471492900	87300	87300	87300	87300	0
220	20230922	151300	471492900	87300	87300	87300	87300	5
221	20230922	151200	471056400	87500	87500	87500	87500	0
222	20230922	151100	471056400	87500	87500	87500	87500	0
223	20230922	151000	471056400	87500	87500	87500	87500	9
224	20230922	150900	470268900	87500	87500	87500	87500	5
225	20230922	150800	469831400	87500	87500	87500	87500	0
226	20230922	150700	469831400	87500	87500	87500	87500	0
227	20230922	150600	469831400	87500	87500	87500	87500	0
228	20230922	150500	469831400	87500	87500	87500	87500	0
229	20230922	150400	469831400	87500	87500	87500	87500	0
230	20230922	150300	469831400	87500	87500	87500	87500	1
231	20230922	150200	469743900	87300	87300	87300	87300	3
232	20230922	150100	469482000	87300	87300	87300	87300	12
233	20230922	150000	468434400	87400	87400	87400	87400	0
234	20230922	145900	468434400	87400	87400	87400	87400	1
235	20230922	145800	468347000	87400	87400	87400	87400	6
236	20230922	145700	467822600	87600	87600	87600	87600	0
237	20230922	145600	467822600	87600	87600	87600	87600	0
238	20230922	145500	467822600	87600	87600	87600	87600	0
239	20230922	145400	467822600	87600	87600	87600	87600	1
240	20230922	145300	467735000	87600	87600	87600	87600	0
241	20230922	145200	467735000	87600	87600	87600	87600	0
242	20230922	145100	467735000	87600	87600	87600	87600	0
243	20230922	145000	467735000	87600	87600	87600	87600	8
244	20230922	144900	467034200	87600	87600	87600	87600	0
245	20230922	144800	467034200	87600	87600	87600	87600	2
246	20230922	144700	466859000	87400	87400	87400	87400	0
247	20230922	144600	466859000	87400	87400	87400	87400	0
248	20230922	144500	466859000	87400	87400	87400	87400	2
249	20230922	144400	466684200	87600	87600	87600	87600	0
250	20230922	144300	466684200	87600	87600	87600	87600	0
251	20230922	144200	466684200	87600	87600	87600	87600	0
252	20230922	144100	466684200	87600	87600	87600	87600	0
253	20230922	144000	466684200	87600	87600	87600	87600	1
254	20230922	143900	466596600	87700	87700	87700	87700	1
255	20230922	143800	466508900	87300	87300	87300	87300	0
256	20230922	143700	466508900	87300	87400	87400	87300	3
257	20230922	143600	466246800	87300	87300	87300	87300	12
258	20230922	143500	465199200	87300	87600	87600	87300	401
259	20230922	143400	430160800	87700	87700	87700	87700	5
260	20230922	143300	429722300	87800	87800	87800	87800	2
261	20230922	143200	429546700	87900	87900	87900	87900	0
262	20230922	143100	429546700	87900	87900	87900	87900	0
263	20230922	143000	429546700	87900	87900	87900	87900	0
264	20230922	142900	429546700	87900	87900	87900	87900	1
265	20230922	142800	429458800	88000	88000	88000	88000	0
266	20230922	142700	429458800	88000	88000	88000	88000	0
267	20230922	142600	429458800	88000	88000	88000	88000	1
268	20230922	142500	429370800	87900	88200	88200	87900	59
269	20230922	142400	424176400	88300	88300	88300	88300	0
270	20230922	142300	424176400	88300	88300	88300	88300	0
271	20230922	142200	424176400	88300	88300	88300	88300	0
272	20230922	142100	424176400	88300	88300	88300	88300	0
273	20230922	142000	424176400	88300	88300	88300	88300	0
274	20230922	141900	424176400	88300	88300	88300	88300	0
275	20230922	141800	424176400	88300	88300	88300	88300	0
276	20230922	141700	424176400	88300	88300	88300	88300	0
277	20230922	141600	424176400	88300	88300	88300	88300	0
278	20230922	141500	424176400	88300	88300	88300	88300	0
279	20230922	141400	424176400	88300	88300	88300	88300	0
280	20230922	141300	424176400	88300	88300	88300	88300	0
281	20230922	141200	424176400	88300	88300	88300	88300	15
282	20230922	141100	422851900	88200	88200	88200	88200	0
283	20230922	141000	422851900	88200	88200	88200	88200	0
284	20230922	140900	422851900	88200	88200	88200	88200	0
285	20230922	140800	422851900	88200	88200	88200	88200	0
286	20230922	140700	422851900	88200	88200	88200	88200	0
287	20230922	140600	422851900	88200	88200	88200	88200	0
288	20230922	140500	422851900	88200	88200	88200	88200	0
289	20230922	140400	422851900	88200	88200	88200	88200	0
290	20230922	140300	422851900	88200	88300	88300	88200	30
291	20230922	140200	420205300	88300	88300	88300	88300	0
292	20230922	140100	420205300	88300	88300	88300	88300	0
293	20230922	140000	420205300	88300	88300	88300	88300	0
294	20230922	135900	420205300	88300	88300	88300	88300	0
295	20230922	135800	420205300	88300	88300	88300	88300	0
296	20230922	135700	420205300	88300	88300	88300	88300	0
297	20230922	135600	420205300	88300	88300	88300	88300	0
298	20230922	135500	420205300	88300	88300	88300	88300	0
299	20230922	135400	420205300	88300	88300	88300	88300	0
300	20230922	135300	420205300	88300	88300	88300	88300	1
301	20230922	135200	420117000	88300	88300	88300	88300	0
302	20230922	135100	420117000	88300	88300	88300	88300	0
303	20230922	135000	420117000	88300	88300	88300	88300	0
304	20230922	134900	420117000	88300	88300	88300	88300	0
305	20230922	134800	420117000	88300	88300	88300	88300	0
306	20230922	134700	420117000	88300	88300	88300	88300	25
307	20230922	134600	417909500	88300	88300	88300	88300	0
308	20230922	134500	417909500	88300	88300	88300	88300	0
309	20230922	134400	417909500	88300	88300	88300	88300	0
310	20230922	134300	417909500	88300	88300	88300	88300	1
311	20230922	134200	417821200	88300	88300	88300	88300	0
312	20230922	134100	417821200	88300	88300	88300	88300	0
313	20230922	134000	417821200	88300	88300	88300	88300	8
314	20230922	133900	417114800	88300	88300	88300	88300	0
315	20230922	133800	417114800	88300	88300	88300	88300	0
316	20230922	133700	417114800	88300	88300	88300	88300	0
317	20230922	133600	417114800	88300	88300	88300	88300	0
318	20230922	133500	417114800	88300	88300	88300	88300	0
319	20230922	133400	417114800	88300	88300	88300	88300	5
320	20230922	133300	416673300	88600	88600	88600	88600	1
321	20230922	133200	416584700	88600	88600	88600	88600	0
322	20230922	133100	416584700	88600	88700	88700	88600	27
323	20230922	133000	414192400	88700	88700	88700	88700	0
324	20230922	132900	414192400	88700	88700	88700	88700	0
325	20230922	132800	414192400	88700	88700	88700	88700	0
326	20230922	132700	414192400	88700	88700	88700	88700	0
327	20230922	132600	414192400	88700	88700	88700	88700	0
328	20230922	132500	414192400	88700	88800	88800	88700	3
329	20230922	132400	413926100	88800	88800	88800	88800	0
330	20230922	132300	413926100	88800	88900	88900	88800	10
331	20230922	132200	413038000	88900	88900	88900	88900	0
332	20230922	132100	413038000	88900	88900	88900	88900	0
333	20230922	132000	413038000	88900	88900	88900	88900	0
334	20230922	131900	413038000	88900	88900	88900	88900	0
335	20230922	131800	413038000	88900	89200	89200	88900	2
336	20230922	131700	412859900	89200	89200	89200	89200	0
337	20230922	131600	412859900	89200	89200	89200	89200	3
338	20230922	131500	412592300	89200	89200	89200	89200	0
339	20230922	131400	412592300	89200	89200	89200	89200	0
340	20230922	131300	412592300	89200	89200	89200	89200	1
341	20230922	131200	412503100	89300	89300	89300	89300	1
342	20230922	131100	412413800	89300	89300	89300	89300	18
343	20230922	131000	410806400	89400	89400	89400	89400	0
344	20230922	130900	410806400	89400	89400	89400	89400	1
345	20230922	130800	410717000	90000	90000	90000	90000	0
346	20230922	130700	410717000	90000	90000	90000	90000	0
347	20230922	130600	410717000	90000	90000	90000	90000	0
348	20230922	130500	410717000	90000	90000	90000	90000	0
349	20230922	130400	410717000	90000	90000	90000	90000	0
350	20230922	130300	410717000	90000	90000	90000	90000	0
351	20230922	130200	410717000	90000	90000	90000	90000	0
352	20230922	130100	410717000	90000	90000	90000	90000	0
353	20230922	130000	410717000	90000	90000	90000	90000	0
354	20230922	125900	410717000	90000	90000	90000	90000	0
355	20230922	125800	410717000	90000	90000	90000	90000	0
356	20230922	125700	410717000	90000	90000	90000	90000	0
357	20230922	125600	410717000	90000	90000	90000	90000	0
358	20230922	125500	410717000	90000	90000	90000	90000	12
359	20230922	125400	409637000	90000	90000	90000	90000	0
360	20230922	125300	409637000	90000	90000	90000	90000	0
361	20230922	125200	409637000	90000	90000	90000	90000	0
362	20230922	125100	409637000	90000	90000	90000	90000	0
363	20230922	125000	409637000	90000	90000	90000	90000	0
364	20230922	124900	409637000	90000	90000	90000	90000	0
365	20230922	124800	409637000	90000	90000	90000	90000	0
366	20230922	124700	409637000	90000	90000	90000	90000	0
367	20230922	124600	409637000	90000	90000	90000	90000	0
368	20230922	124500	409637000	90000	90000	90000	90000	0
369	20230922	124400	409637000	90000	90000	90000	90000	0
370	20230922	124300	409637000	90000	89800	90000	89800	3
371	20230922	124200	409367300	89400	89400	89400	89400	1
372	20230922	124100	409277900	89300	89300	89300	89300	0
373	20230922	124000	409277900	89300	89300	89300	89300	0
374	20230922	123900	409277900	89300	89300	89300	89300	0
375	20230922	123800	409277900	89300	89300	89300	89300	0
376	20230922	123700	409277900	89300	89300	89300	89300	0
377	20230922	123600	409277900	89300	89300	89300	89300	0
378	20230922	123500	409277900	89300	89300	89300	89300	0
379	20230922	123400	409277900	89300	89300	89300	89300	0
380	20230922	123300	409277900	89300	89300	89300	89300	0
381	20230922	123200	409277900	89300	89300	89300	89300	0
382	20230922	123100	409277900	89300	89300	89300	89300	0
383	20230922	123000	409277900	89300	89300	89300	89300	0
384	20230922	122900	409277900	89300	89300	89300	89300	0
385	20230922	122800	409277900	89300	89300	89300	89300	0
386	20230922	122700	409277900	89300	89300	89300	89300	0
387	20230922	122600	409277900	89300	89300	89300	89300	1
388	20230922	122500	409188600	89300	89300	89300	89300	0
389	20230922	122400	409188600	89300	89300	89300	89300	0
390	20230922	122300	409188600	89300	89300	89300	89300	0
391	20230922	122200	409188600	89300	89300	89300	89300	0
392	20230922	122100	409188600	89300	89300	89300	89300	0
393	20230922	122000	409188600	89300	89300	89300	89300	0
394	20230922	121900	409188600	89300	89300	89300	89300	0
395	20230922	121800	409188600	89300	89300	89300	89300	0
396	20230922	121700	409188600	89300	89300	89300	89300	0
397	20230922	121600	409188600	89300	89300	89300	89300	0
398	20230922	121500	409188600	89300	89300	89300	89300	0
399	20230922	121400	409188600	89300	89300	89300	89300	0
400	20230922	121300	409188600	89300	89300	89300	89300	10
401	20230922	121200	408295600	89600	89600	89600	89600	0
402	20230922	121100	408295600	89600	89600	89600	89600	0
403	20230922	121000	408295600	89600	89600	89600	89600	0
404	20230922	120900	408295600	89600	89600	89600	89600	0
405	20230922	120800	408295600	89600	89600	89600	89600	0
406	20230922	120700	408295600	89600	89600	89600	89600	0
407	20230922	120600	408295600	89600	89600	89600	89600	0
408	20230922	120500	408295600	89600	89600	89600	89600	0
409	20230922	120400	408295600	89600	89600	89600	89600	0
410	20230922	120300	408295600	89600	89600	89600	89600	0
411	20230922	120200	408295600	89600	89600	89600	89600	0
412	20230922	120100	408295600	89600	89600	89600	89600	0
413	20230922	120000	408295600	89600	89600	89600	89600	0
414	20230922	115900	408295600	89600	89600	89600	89600	0
415	20230922	115800	408295600	89600	89600	89600	89600	0
416	20230922	115700	408295600	89600	89600	89600	89600	0
417	20230922	115600	408295600	89600	89600	89600	89600	0
418	20230922	115500	408295600	89600	89600	89600	89600	0
419	20230922	115400	408295600	89600	89600	89600	89600	0
420	20230922	115300	408295600	89600	89600	89700	89600	21
421	20230922	115200	406413300	89500	89500	89500	89500	0
422	20230922	115100	406413300	89500	89500	89500	89500	0
423	20230922	115000	406413300	89500	89500	89500	89500	0
424	20230922	114900	406413300	89500	89500	89500	89500	12
425	20230922	114800	405339300	89600	89600	89600	89600	0
426	20230922	114700	405339300	89600	89600	89600	89600	0
427	20230922	114600	405339300	89600	89600	89600	89600	0
428	20230922	114500	405339300	89600	89600	89600	89600	0
429	20230922	114400	405339300	89600	89600	89600	89600	0
430	20230922	114300	405339300	89600	89600	89600	89600	0
431	20230922	114200	405339300	89600	89600	89600	89600	0
432	20230922	114100	405339300	89600	89600	89600	89600	0
433	20230922	114000	405339300	89600	89600	89600	89600	0
434	20230922	113900	405339300	89600	89600	89600	89600	1
435	20230922	113800	405249700	88600	89000	89000	88600	160
436	20230922	113700	391027000	89900	89900	89900	89900	0
437	20230922	113600	391027000	89900	89900	89900	89900	0
438	20230922	113500	391027000	89900	89900	89900	89900	0
439	20230922	113400	391027000	89900	89900	89900	89900	0
440	20230922	113300	391027000	89900	89900	89900	89900	0
441	20230922	113200	391027000	89900	89900	89900	89900	0
442	20230922	113100	391027000	89900	89900	89900	89900	0
443	20230922	113000	391027000	89900	89900	89900	89900	0
444	20230922	112900	391027000	89900	89900	89900	89900	0
445	20230922	112800	391027000	89900	89900	89900	89900	0
446	20230922	112700	391027000	89900	89900	89900	89900	0
447	20230922	112600	391027000	89900	89900	89900	89900	0
448	20230922	112500	391027000	89900	89900	89900	89900	0
449	20230922	112400	391027000	89900	89900	89900	89900	1
450	20230922	112300	390937100	88800	88800	88800	88800	0
451	20230922	112200	390937100	88800	88800	88800	88800	0
452	20230922	112100	390937100	88800	88800	88800	88800	3
453	20230922	112000	390670700	88700	88700	88700	88700	0
454	20230922	111900	390670700	88700	88700	88700	88700	0
455	20230922	111800	390670700	88700	88700	88700	88700	0
456	20230922	111700	390670700	88700	88700	88700	88700	0
457	20230922	111600	390670700	88700	88700	88700	88700	0
458	20230922	111500	390670700	88700	88700	88700	88700	0
459	20230922	111400	390670700	88700	88700	88700	88700	0
460	20230922	111300	390670700	88700	88700	88700	88700	0
461	20230922	111200	390670700	88700	88700	88700	88700	0
462	20230922	111100	390670700	88700	89000	89800	88700	21
463	20230922	111000	388800300	89300	89300	89300	89300	0
464	20230922	110900	388800300	89300	89300	89300	89300	0
465	20230922	110800	388800300	89300	89300	89300	89300	0
466	20230922	110700	388800300	89300	89300	89300	89300	0
467	20230922	110600	388800300	89300	89300	89300	89300	0
468	20230922	110500	388800300	89300	89300	89300	89300	0
469	20230922	110400	388800300	89300	89300	89300	89300	0
470	20230922	110300	388800300	89300	89300	89300	89300	0
471	20230922	110200	388800300	89300	89300	89300	89300	6
472	20230922	110100	388264500	89300	89300	89300	89300	2
473	20230922	110000	388085900	89400	89400	89400	89400	0
474	20230922	105900	388085900	89400	89400	89400	89400	0
475	20230922	105800	388085900	89400	89400	89400	89400	0
476	20230922	105700	388085900	89400	89400	89400	89400	13
477	20230922	105600	386923700	89400	89400	89400	89400	0
478	20230922	105500	386923700	89400	89400	89400	89400	0
479	20230922	105400	386923700	89400	89400	89400	89400	0
480	20230922	105300	386923700	89400	89400	89400	89400	29
481	20230922	105200	384331100	89500	89500	89500	89500	0
482	20230922	105100	384331100	89500	89900	89900	89500	22
483	20230922	105000	382360400	90700	90700	90700	90700	0
484	20230922	104900	382360400	90700	90700	90700	90700	0
485	20230922	104800	382360400	90700	90700	90700	90700	0
486	20230922	104700	382360400	90700	90700	90700	90700	0
487	20230922	104600	382360400	90700	90700	90700	90700	0
488	20230922	104500	382360400	90700	90700	90700	90700	0
489	20230922	104400	382360400	90700	90700	90700	90700	0
490	20230922	104300	382360400	90700	90700	90700	90700	0
491	20230922	104200	382360400	90700	90500	90700	90500	4
492	20230922	104100	381997800	90400	90100	90400	90100	43
493	20230922	104000	378115200	89500	89500	89500	89500	19
494	20230922	103900	376414700	90200	90200	90200	90200	15
495	20230922	103800	375061700	90300	90300	90300	90300	21
496	20230922	103700	373165400	90000	89800	90000	89800	118
497	20230922	103600	362553200	89800	89400	89900	89400	127
498	20230922	103500	351181600	89000	88800	89000	88800	5
499	20230922	103400	350736800	88800	88800	88800	88800	0
500	20230922	103300	350736800	88800	88700	88800	88700	65
501	20230922	103200	344965100	88600	88600	88600	88600	27
502	20230922	103100	342572900	88000	88000	88000	88000	168
503	20230922	103000	327788900	88000	88000	88000	88000	22
504	20230922	102900	325852900	87700	87700	87700	87700	0
505	20230922	102800	325852900	87700	87700	87700	87700	0
506	20230922	102700	325852900	87700	87700	87700	87700	11
507	20230922	102600	324888200	87400	87400	87400	87400	0
508	20230922	102500	324888200	87400	87600	87600	87400	72
509	20230922	102400	318595000	87400	87700	87700	87400	236
510	20230922	102300	297945300	87700	87700	87700	87700	10
511	20230922	102200	297068300	87800	87800	87800	87800	19
512	20230922	102100	295400100	87900	87900	87900	87900	0
513	20230922	102000	295400100	87900	87900	87900	87900	10
514	20230922	101900	294521100	88800	88500	88800	88500	18
515	20230922	101800	292925500	88600	88600	88600	88600	0
516	20230922	101700	292925500	88600	88600	88600	88600	1
517	20230922	101600	292836900	87800	87800	87800	87800	2
518	20230922	101500	292661300	87700	87700	87700	87700	0
519	20230922	101400	292661300	87700	87700	87700	87700	0
520	20230922	101300	292661300	87700	87700	87700	87700	6
521	20230922	101200	292135100	87700	87700	87700	87700	1
522	20230922	101100	292047400	87700	87700	87700	87700	0
523	20230922	101000	292047400	87700	87700	87700	87700	0
524	20230922	100900	292047400	87700	87700	87700	87700	9
525	20230922	100800	291258100	87700	87700	87700	87700	30
526	20230922	100700	288627100	87700	87700	87700	87700	0
527	20230922	100600	288627100	87700	87700	87700	87700	3
528	20230922	100500	288364000	87400	87400	87400	87400	57
529	20230922	100400	283382200	87400	87400	87400	87400	1
530	20230922	100300	283294800	87400	87400	87400	87400	0
531	20230922	100200	283294800	87400	87700	87700	87400	16
532	20230922	100100	281894600	87700	87700	87700	87700	0
533	20230922	100000	281894600	87700	87800	87800	87700	2
534	20230922	095900	281719100	87700	87700	87700	87700	0
535	20230922	095800	281719100	87700	87700	87700	87700	0
536	20230922	095700	281719100	87700	87700	87700	87700	0
537	20230922	095600	281719100	87700	87700	87700	87700	4
538	20230922	095500	281368300	87500	87500	87500	87500	0
539	20230922	095400	281368300	87500	87700	87700	87500	107
540	20230922	095300	272004900	87700	87700	87700	87700	1
541	20230922	095200	271917200	87600	87600	87600	87600	7
542	20230922	095100	271304000	87600	87600	87600	87600	5
543	20230922	095000	270866000	87700	87700	87700	87700	1
544	20230922	094900	270778300	87700	87700	87700	87700	1
545	20230922	094800	270690600	87800	87800	87800	87800	0
546	20230922	094700	270690600	87800	87800	87800	87800	10
547	20230922	094600	269812600	87800	87800	87800	87800	25
548	20230922	094500	267617600	87900	87900	87900	87900	0
549	20230922	094400	267617600	87900	88000	88000	87900	63
550	20230922	094300	262077900	87900	87900	87900	87900	0
551	20230922	094200	262077900	87900	87900	87900	87900	0
552	20230922	094100	262077900	87900	88000	88000	87900	40
553	20230922	094000	258560600	88000	88400	88400	88000	86
554	20230922	093900	250985800	88400	88500	88500	88400	36
555	20230922	093800	247801200	88600	89000	89000	88600	32
556	20230922	093700	244964100	89000	89000	89000	89000	2
557	20230922	093600	244786100	88700	88700	88700	88700	1
558	20230922	093500	244697400	88800	88800	88800	88800	80
559	20230922	093400	237593400	88800	88800	88800	88800	0
560	20230922	093300	237593400	88800	88900	88900	88800	173
561	20230922	093200	222229500	88900	88900	88900	88900	1
562	20230922	093100	222140600	88900	88900	88900	88900	0
563	20230922	093000	222140600	88900	88900	88900	88900	0
564	20230922	092900	222140600	88900	88900	88900	88900	0
565	20230922	092800	222140600	88900	89200	89200	88900	10
566	20230922	092700	221251100	89500	89600	89600	89500	2
567	20230922	092600	221072000	89700	89700	89700	89700	13
568	20230922	092500	219905900	89700	89700	89700	89700	0
569	20230922	092400	219905900	89700	89700	89700	89700	4
570	20230922	092300	219547100	89700	89700	89700	89700	0
571	20230922	092200	219547100	89700	89700	89700	89700	11
572	20230922	092100	218560400	90700	90700	90700	90700	0
573	20230922	092000	218560400	90700	90700	90700	90700	0
574	20230922	091900	218560400	90700	90700	90700	90700	0
575	20230922	091800	218560400	90700	91000	91000	90700	114
576	20230922	091700	208212300	91900	90000	91900	90000	340
577	20230922	091600	177303700	90000	89300	90000	89100	37
578	20230922	091500	173981100	89100	89100	89100	89100	60
579	20230922	091400	168635100	89100	89500	89500	89000	61
580	20230922	091300	163199700	89500	89500	89500	89500	0
581	20230922	091200	163199700	89500	88700	89500	88700	67
582	20230922	091100	157248900	88700	89100	89200	88700	192
583	20230922	091000	140203100	89100	89100	89500	89100	444
584	20230922	090900	100641500	89200	89500	89600	89200	22
585	20230922	090800	98674600	89200	89200	89200	89200	4
586	20230922	090700	98317800	89600	89600	89600	89600	0
587	20230922	090600	98317800	89600	89600	89600	89600	5
588	20230922	090500	97869800	89600	90800	90900	89500	228
589	20230922	090400	77290500	90900	90800	90900	90800	36
590	20230922	090300	74018200	90800	90100	90800	90100	19
591	20230922	090200	72294500	91000	90100	91000	90100	175
592	20230922	090100	56387800	90000	91800	91800	90000	263
593	20230922	090000	32547300	91500	88600	91800	88600	358