KissMeData/002030/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183500	495251400	170800	170800	170800	170800	117
3	20230922	183400	495251400	170800	170800	170800	170800	0
4	20230922	183300	495251400	170800	170800	170800	170800	0
5	20230922	183200	495251400	170800	170800	170800	170800	0
6	20230922	183100	495251400	170800	170800	170800	170800	0
7	20230922	183000	495251400	170800	170800	170800	170800	0
8	20230922	182900	495251400	170800	170800	170800	170800	0
9	20230922	182800	495251400	170800	170800	170800	170800	0
10	20230922	182700	495251400	170800	170800	170800	170800	0
11	20230922	182600	495251400	170800	170800	170800	170800	0
12	20230922	182500	495251400	170800	170800	170800	170800	0
13	20230922	182400	495251400	170800	170800	170800	170800	0
14	20230922	182300	495251400	170800	170800	170800	170800	0
15	20230922	182200	495251400	170800	170800	170800	170800	0
16	20230922	182100	495251400	170800	170800	170800	170800	0
17	20230922	182000	495251400	170800	170800	170800	170800	0
18	20230922	181900	495251400	170800	170800	170800	170800	0
19	20230922	181800	495251400	170800	170800	170800	170800	0
20	20230922	181700	495251400	170800	170800	170800	170800	0
21	20230922	181600	495251400	170800	170800	170800	170800	0
22	20230922	181500	495251400	170800	170800	170800	170800	0
23	20230922	181400	495251400	170800	170800	170800	170800	0
24	20230922	181300	495251400	170800	170800	170800	170800	0
25	20230922	181200	495251400	170800	170800	170800	170800	0
26	20230922	181100	495251400	170800	170800	170800	170800	0
27	20230922	181000	495251400	170800	170800	170800	170800	0
28	20230922	180900	495251400	170800	170800	170800	170800	0
29	20230922	180800	495251400	170800	170800	170800	170800	0
30	20230922	180700	495251400	170800	170800	170800	170800	0
31	20230922	180600	495251400	170800	170800	170800	170800	0
32	20230922	180500	495251400	170800	170800	170800	170800	117
33	20230922	180400	495251400	170800	170800	170800	170800	0
34	20230922	180300	495251400	170800	170800	170800	170800	0
35	20230922	180200	495251400	170800	170800	170800	170800	0
36	20230922	180100	495251400	170800	170800	170800	170800	0
37	20230922	180000	495251400	170800	170800	170800	170800	0
38	20230922	175900	495251400	170800	170800	170800	170800	0
39	20230922	175800	495251400	170800	170800	170800	170800	0
40	20230922	175700	495251400	170800	170800	170800	170800	0
41	20230922	175600	495251400	170800	170800	170800	170800	0
42	20230922	175500	495251400	170800	170800	170800	170800	0
43	20230922	175400	495251400	170800	170800	170800	170800	0
44	20230922	175300	495251400	170800	170800	170800	170800	0
45	20230922	175200	495251400	170800	170800	170800	170800	0
46	20230922	175100	495251400	170800	170800	170800	170800	0
47	20230922	175000	495251400	170800	170800	170800	170800	0
48	20230922	174900	495251400	170800	170800	170800	170800	0
49	20230922	174800	495251400	170800	170800	170800	170800	0
50	20230922	174700	495251400	170800	170800	170800	170800	0
51	20230922	174600	495251400	170800	170800	170800	170800	0
52	20230922	174500	495251400	170800	170800	170800	170800	0
53	20230922	174400	495251400	170800	170800	170800	170800	0
54	20230922	174300	495251400	170800	170800	170800	170800	0
55	20230922	174200	495251400	170800	170800	170800	170800	0
56	20230922	174100	495251400	170800	170800	170800	170800	0
57	20230922	174000	495251400	170800	170800	170800	170800	0
58	20230922	173900	495251400	170800	170800	170800	170800	0
59	20230922	173800	495251400	170800	170800	170800	170800	0
60	20230922	173700	495251400	170800	170800	170800	170800	0
61	20230922	173600	495251400	170800	170800	170800	170800	0
62	20230922	173500	495251400	170800	170800	170800	170800	117
63	20230922	173400	495251400	170800	170800	170800	170800	0
64	20230922	173300	495251400	170800	170800	170800	170800	0
65	20230922	173200	495251400	170800	170800	170800	170800	0
66	20230922	173100	495251400	170800	170800	170800	170800	0
67	20230922	173000	495251400	170800	170800	170800	170800	0
68	20230922	172900	495251400	170800	170800	170800	170800	0
69	20230922	172800	495251400	170800	170800	170800	170800	0
70	20230922	172700	495251400	170800	170800	170800	170800	0
71	20230922	172600	495251400	170800	170800	170800	170800	0
72	20230922	172500	495251400	170800	170800	170800	170800	0
73	20230922	172400	495251400	170800	170800	170800	170800	0
74	20230922	172300	495251400	170800	170800	170800	170800	0
75	20230922	172200	495251400	170800	170800	170800	170800	0
76	20230922	172100	495251400	170800	170800	170800	170800	0
77	20230922	172000	495251400	170800	170800	170800	170800	0
78	20230922	171900	495251400	170800	170800	170800	170800	0
79	20230922	171800	495251400	170800	170800	170800	170800	0
80	20230922	171700	495251400	170800	170800	170800	170800	0
81	20230922	171600	495251400	170800	170800	170800	170800	0
82	20230922	171500	495251400	170800	170800	170800	170800	0
83	20230922	171400	495251400	170800	170800	170800	170800	0
84	20230922	171300	495251400	170800	170800	170800	170800	0
85	20230922	171200	495251400	170800	170800	170800	170800	0
86	20230922	171100	495251400	170800	170800	170800	170800	0
87	20230922	171000	495251400	170800	170800	170800	170800	0
88	20230922	170900	495251400	170800	170800	170800	170800	0
89	20230922	170800	495251400	170800	170800	170800	170800	0
90	20230922	170700	495251400	170800	170800	170800	170800	0
91	20230922	170600	495251400	170800	170800	170800	170800	0
92	20230922	170500	495251400	170800	170800	170800	170800	117
93	20230922	170400	495251400	170800	170800	170800	170800	0
94	20230922	170300	495251400	170800	170800	170800	170800	0
95	20230922	170200	495251400	170800	170800	170800	170800	0
96	20230922	170100	495251400	170800	170800	170800	170800	0
97	20230922	170000	495251400	170800	170800	170800	170800	0
98	20230922	165900	495251400	170800	170800	170800	170800	0
99	20230922	165800	495251400	170800	170800	170800	170800	0
100	20230922	165700	495251400	170800	170800	170800	170800	0
101	20230922	165600	495251400	170800	170800	170800	170800	0
102	20230922	165500	495251400	170800	170800	170800	170800	0
103	20230922	165400	495251400	170800	170800	170800	170800	0
104	20230922	165300	495251400	170800	170800	170800	170800	0
105	20230922	165200	495251400	170800	170800	170800	170800	0
106	20230922	165100	495251400	170800	170800	170800	170800	0
107	20230922	165000	495251400	170800	170800	170800	170800	0
108	20230922	164900	495251400	170800	170800	170800	170800	0
109	20230922	164800	495251400	170800	170800	170800	170800	0
110	20230922	164700	495251400	170800	170800	170800	170800	0
111	20230922	164600	495251400	170800	170800	170800	170800	0
112	20230922	164500	495251400	170800	170800	170800	170800	0
113	20230922	164400	495251400	170800	170800	170800	170800	0
114	20230922	164300	495251400	170800	170800	170800	170800	0
115	20230922	164200	495251400	170800	170800	170800	170800	0
116	20230922	164100	495251400	170800	170800	170800	170800	0
117	20230922	164000	495251400	170800	170800	170800	170800	0
118	20230922	163900	495251400	170800	170800	170800	170800	0
119	20230922	163800	495251400	170800	170800	170800	170800	0
120	20230922	163700	495251400	170800	170800	170800	170800	0
121	20230922	163600	495251400	170800	170800	170800	170800	0
122	20230922	163500	495251400	170800	170800	170800	170800	117
123	20230922	163400	495251400	170800	170800	170800	170800	0
124	20230922	163300	495251400	170800	170800	170800	170800	0
125	20230922	163200	495251400	170800	170800	170800	170800	0
126	20230922	163100	495251400	170800	170800	170800	170800	0
127	20230922	163000	495251400	170800	170800	170800	170800	0
128	20230922	162900	495251400	170800	170800	170800	170800	0
129	20230922	162800	495251400	170800	170800	170800	170800	0
130	20230922	162700	495251400	170800	170800	170800	170800	0
131	20230922	162600	495251400	170800	170800	170800	170800	0
132	20230922	162500	495251400	170800	170800	170800	170800	0
133	20230922	162400	495251400	170800	170800	170800	170800	0
134	20230922	162300	495251400	170800	170800	170800	170800	0
135	20230922	162200	495251400	170800	170800	170800	170800	0
136	20230922	162100	495251400	170800	170800	170800	170800	0
137	20230922	162000	495251400	170800	170800	170800	170800	0
138	20230922	161900	495251400	170800	170800	170800	170800	0
139	20230922	161800	495251400	170800	170800	170800	170800	0
140	20230922	161700	495251400	170800	170800	170800	170800	0
141	20230922	161600	495251400	170800	170800	170800	170800	0
142	20230922	161500	495251400	170800	170800	170800	170800	0
143	20230922	161400	495251400	170800	170800	170800	170800	0
144	20230922	161300	495251400	170800	170800	170800	170800	0
145	20230922	161200	495251400	170800	170800	170800	170800	0
146	20230922	161100	495251400	170800	170800	170800	170800	0
147	20230922	161000	495251400	170800	170800	170800	170800	0
148	20230922	160900	495251400	170800	170800	170800	170800	0
149	20230922	160800	495251400	170800	170800	170800	170800	0
150	20230922	160700	495251400	170800	170800	170800	170800	0
151	20230922	160600	495251400	170800	170800	170800	170800	0
152	20230922	160500	495251400	170800	170800	170800	170800	117
153	20230922	160400	495251400	170800	170800	170800	170800	0
154	20230922	160300	495251400	170800	170800	170800	170800	0
155	20230922	160200	495251400	170800	170800	170800	170800	0
156	20230922	160100	495251400	170800	170800	170800	170800	0
157	20230922	160000	495251400	170800	170800	170800	170800	0
158	20230922	155900	495251400	170800	170800	170800	170800	0
159	20230922	155800	495251400	170800	170800	170800	170800	0
160	20230922	155700	495251400	170800	170800	170800	170800	0
161	20230922	155600	495251400	170800	170800	170800	170800	0
162	20230922	155500	495251400	170800	170800	170800	170800	0
163	20230922	155400	495251400	170800	170800	170800	170800	0
164	20230922	155300	495251400	170800	170800	170800	170800	0
165	20230922	155200	495251400	170800	170800	170800	170800	0
166	20230922	155100	495251400	170800	170800	170800	170800	0
167	20230922	155000	495251400	170800	170800	170800	170800	0
168	20230922	154900	495251400	170800	170800	170800	170800	0
169	20230922	154800	495251400	170800	170800	170800	170800	0
170	20230922	154700	495251400	170800	170800	170800	170800	0
171	20230922	154600	495251400	170800	170800	170800	170800	0
172	20230922	154500	495251400	170800	170800	170800	170800	0
173	20230922	154400	495251400	170800	170800	170800	170800	0
174	20230922	154300	495251400	170800	170800	170800	170800	0
175	20230922	154200	495251400	170800	170800	170800	170800	0
176	20230922	154100	495251400	170800	170800	170800	170800	0
177	20230922	154000	495251400	170800	170800	170800	170800	0
178	20230922	153900	495251400	170800	170800	170800	170800	0
179	20230922	153800	495251400	170800	170800	170800	170800	0
180	20230922	153700	495251400	170800	170800	170800	170800	0
181	20230922	153600	495251400	170800	170800	170800	170800	0
182	20230922	153500	495251400	170800	170800	170800	170800	117
183	20230922	153400	495251400	170800	170800	170800	170800	0
184	20230922	153300	495251400	170800	170800	170800	170800	0
185	20230922	153200	495251400	170800	170800	170800	170800	0
186	20230922	153100	495251400	170800	170800	170800	170800	0
187	20230922	153000	495251400	170800	170800	170800	170800	117
188	20230922	152900	475267800	170800	170800	170800	170800	0
189	20230922	152800	475267800	170800	170800	170800	170800	0
190	20230922	152700	475267800	170800	170800	170800	170800	0
191	20230922	152600	475267800	170800	170800	170800	170800	0
192	20230922	152500	475267800	170800	170800	170800	170800	0
193	20230922	152400	475267800	170800	170800	170800	170800	0
194	20230922	152300	475267800	170800	170800	170800	170800	0
195	20230922	152200	475267800	170800	170800	170800	170800	0
196	20230922	152100	475267800	170800	170800	170800	170800	0
197	20230922	152000	475267800	170800	170800	170800	170800	0
198	20230922	151900	475267800	170800	170400	170800	170400	53
199	20230922	151800	466233300	170400	170400	170400	170400	1
200	20230922	151700	466062900	170800	170700	170800	170700	4
201	20230922	151600	465379900	170400	170400	170400	170400	0
202	20230922	151500	465379900	170400	170400	170400	170400	102
203	20230922	151400	447999100	170800	170800	170800	170800	0
204	20230922	151300	447999100	170800	170800	170800	170800	0
205	20230922	151200	447999100	170800	170800	170800	170800	2
206	20230922	151100	447657500	170400	170400	170400	170400	0
207	20230922	151000	447657500	170400	170400	170400	170400	6
208	20230922	150900	446635100	170800	170800	170800	170800	0
209	20230922	150800	446635100	170800	170800	170800	170800	0
210	20230922	150700	446635100	170800	170800	170800	170800	0
211	20230922	150600	446635100	170800	170800	170800	170800	2
212	20230922	150500	446293500	170800	170800	170800	170800	0
213	20230922	150400	446293500	170800	170800	170800	170800	0
214	20230922	150300	446293500	170800	170800	170800	170800	0
215	20230922	150200	446293500	170800	170800	170800	170800	1
216	20230922	150100	446122700	170400	170400	170400	170400	529
217	20230922	150000	355981100	170400	170400	170400	170400	4
218	20230922	145900	355299500	170500	170500	170500	170500	2
219	20230922	145800	354958500	170500	170500	170500	170500	2
220	20230922	145700	354617500	170600	170600	170600	170600	0
221	20230922	145600	354617500	170600	170600	170600	170600	0
222	20230922	145500	354617500	170600	170600	170600	170600	0
223	20230922	145400	354617500	170600	170600	170600	170600	2
224	20230922	145300	354276300	170600	170600	170600	170600	0
225	20230922	145200	354276300	170600	170600	170600	170600	2
226	20230922	145100	353935100	170700	170700	170700	170700	0
227	20230922	145000	353935100	170700	170700	170700	170700	0
228	20230922	144900	353935100	170700	170700	170700	170700	8
229	20230922	144800	352569500	170800	170800	170800	170800	1
230	20230922	144700	352398700	170800	170700	170800	170700	3
231	20230922	144600	351886500	170800	170800	170800	170800	3
232	20230922	144500	351374100	170800	170700	170800	170700	3
233	20230922	144400	350861900	170800	170700	170800	170700	3
234	20230922	144300	350349600	170700	170800	170800	170700	3
235	20230922	144200	349837300	170800	170800	170800	170800	1
236	20230922	144100	349666500	170800	170700	170800	170700	3
237	20230922	144000	349154300	170800	170700	170800	170700	3
238	20230922	143900	348642100	170700	170600	170700	170600	3
239	20230922	143800	348130200	170700	170700	170700	170700	3
240	20230922	143700	347618100	170700	170700	170700	170600	4
241	20230922	143600	346935500	170700	170500	170700	170400	37
242	20230922	143500	340627100	170700	170700	170700	170600	4
243	20230922	143400	339944500	170700	170600	170700	170600	2
244	20230922	143300	339603200	170600	170700	170700	170600	3
245	20230922	143200	339091200	170700	170600	170700	170600	3
246	20230922	143100	338579200	170600	170700	170700	170600	2
247	20230922	143000	338237900	170600	170600	170600	170600	2
248	20230922	142900	337896700	170700	170700	170700	170700	2
249	20230922	142800	337555300	170600	170600	170600	170600	2
250	20230922	142700	337214100	170600	170600	170600	170600	2
251	20230922	142600	336872900	170600	170600	170600	170600	1
252	20230922	142500	336702300	170700	170700	170700	170700	2
253	20230922	142400	336360900	170600	170600	170600	170600	2
254	20230922	142300	336019700	170600	170600	170600	170600	2
255	20230922	142200	335678500	170600	170600	170600	170500	4
256	20230922	142100	334996300	170600	170600	170600	170600	2
257	20230922	142000	334655100	170600	170600	170600	170500	4
258	20230922	141900	333972900	170600	170600	170600	170600	2
259	20230922	141800	333631700	170500	170600	170600	170500	3
260	20230922	141700	333120100	170600	170600	170600	170600	2
261	20230922	141600	332778900	170600	170700	170700	170600	2
262	20230922	141500	332437600	170600	170600	170600	170600	2
263	20230922	141400	332096400	170700	170700	170700	170700	2
264	20230922	141300	331755000	170700	170600	170700	170600	2
265	20230922	141200	331413700	170600	170700	170700	170600	3
266	20230922	141100	330901700	170600	170700	170700	170600	3
267	20230922	141000	330389800	170700	170700	170700	170700	1
268	20230922	140900	330219100	170700	170600	170700	170600	3
269	20230922	140800	329707200	170700	170700	170700	170700	2
270	20230922	140700	329365800	170700	170600	170700	170600	5
271	20230922	140600	328512500	170700	170700	170700	170700	2
272	20230922	140500	328171100	170600	170800	170800	170600	3
273	20230922	140400	327659100	170800	170700	170800	170700	2
274	20230922	140300	327317600	170700	170800	170800	170700	2
275	20230922	140200	326976100	170700	170600	170700	170600	12
276	20230922	140100	324927800	170600	170700	170700	170600	2
277	20230922	140000	324586500	170700	170600	170700	170600	2
278	20230922	135900	324245200	170600	170700	170700	170600	2
279	20230922	135800	323903900	170600	170600	170600	170600	2
280	20230922	135700	323562700	170700	170600	170700	170600	4
281	20230922	135600	322880000	170500	170500	170500	170500	0
282	20230922	135500	322880000	170500	170500	170500	170500	2
283	20230922	135400	322539000	170500	170500	170500	170500	2
284	20230922	135300	322198000	170500	170500	170500	170500	0
285	20230922	135200	322198000	170500	170500	170500	170500	2
286	20230922	135100	321857000	170500	170500	170500	170500	0
287	20230922	135000	321857000	170500	170500	170500	170500	2
288	20230922	134900	321516000	170500	170500	170500	170500	1
289	20230922	134800	321345500	170500	170500	170500	170400	37
290	20230922	134700	315037300	170400	170400	170400	170400	0
291	20230922	134600	315037300	170400	170400	170400	170400	2
292	20230922	134500	314696500	170400	170400	170400	170400	0
293	20230922	134400	314696500	170400	170400	170400	170400	2
294	20230922	134300	314355700	170400	170400	170400	170400	10
295	20230922	134200	312651700	170400	170400	170400	170400	3
296	20230922	134100	312140500	170400	170400	170400	170400	0
297	20230922	134000	312140500	170400	170400	170400	170400	2
298	20230922	133900	311799700	170400	170400	170400	170400	2
299	20230922	133800	311458900	170400	170400	170400	170400	0
300	20230922	133700	311458900	170400	170400	170400	170400	2
301	20230922	133600	311118100	170400	170400	170400	170400	0
302	20230922	133500	311118100	170400	170400	170400	170400	2
303	20230922	133400	310777300	170400	170400	170400	170400	0
304	20230922	133300	310777300	170400	170400	170400	170400	2
305	20230922	133200	310436500	170400	170400	170400	170400	0
306	20230922	133100	310436500	170400	170400	170400	170400	2
307	20230922	133000	310095700	170500	170500	170500	170500	0
308	20230922	132900	310095700	170500	170500	170500	170500	0
309	20230922	132800	310095700	170500	170500	170500	170500	2
310	20230922	132700	309754700	170500	170500	170500	170500	0
311	20230922	132600	309754700	170500	170500	170500	170500	2
312	20230922	132500	309413700	170500	170500	170500	170500	2
313	20230922	132400	309072700	170600	170600	170600	170600	0
314	20230922	132300	309072700	170600	170600	170600	170600	1
315	20230922	132200	308902100	170500	170400	170500	170400	4
316	20230922	132100	308220300	170400	170400	170400	170400	0
317	20230922	132000	308220300	170400	170400	170400	170400	2
318	20230922	131900	307879500	170400	170400	170400	170400	0
319	20230922	131800	307879500	170400	170400	170400	170400	2
320	20230922	131700	307538700	170400	170400	170400	170400	0
321	20230922	131600	307538700	170400	170400	170400	170400	84
322	20230922	131500	293225100	170500	170500	170500	170500	0
323	20230922	131400	293225100	170500	170500	170500	170500	6
324	20230922	131300	292202100	170600	170600	170600	170600	0
325	20230922	131200	292202100	170600	170600	170600	170600	0
326	20230922	131100	292202100	170600	170600	170600	170600	0
327	20230922	131000	292202100	170600	170600	170600	170600	2
328	20230922	130900	291860900	170700	170700	170700	170700	0
329	20230922	130800	291860900	170700	170700	170700	170700	0
330	20230922	130700	291860900	170700	170700	170700	170700	2
331	20230922	130600	291519500	170800	170800	170800	170800	3
332	20230922	130500	291007100	170800	170800	170800	170700	27
333	20230922	130400	286395700	170800	170800	170800	170800	12
334	20230922	130300	284346100	170700	170700	170700	170700	24
335	20230922	130200	280249300	170800	170800	170800	170800	21
336	20230922	130100	276662500	170700	170700	170700	170700	2
337	20230922	130000	276321100	170800	170800	170800	170800	3
338	20230922	125900	275808700	170800	170700	170800	170700	6
339	20230922	125800	274784100	170800	170800	170800	170800	18
340	20230922	125700	271709700	170700	170800	170800	170700	12
341	20230922	125600	269660300	170800	170800	170800	170800	816
342	20230922	125500	130287500	170900	170900	170900	170900	2
343	20230922	125400	129945700	170900	170900	170900	170900	0
344	20230922	125300	129945700	170900	170900	170900	170900	0
345	20230922	125200	129945700	170900	170900	170900	170900	0
346	20230922	125100	129945700	170900	170900	170900	170900	2
347	20230922	125000	129603900	170900	170900	170900	170900	2
348	20230922	124900	129262100	170900	170900	170900	170900	0
349	20230922	124800	129262100	170900	170900	170900	170900	2
350	20230922	124700	128920300	170900	170900	170900	170900	0
351	20230922	124600	128920300	170900	170900	170900	170900	2
352	20230922	124500	128578500	171000	171000	171000	171000	0
353	20230922	124400	128578500	171000	171000	171000	171000	0
354	20230922	124300	128578500	171000	171000	171000	171000	0
355	20230922	124200	128578500	171000	171000	171000	171000	2
356	20230922	124100	128236500	171100	171100	171100	171100	0
357	20230922	124000	128236500	171100	171100	171100	171100	0
358	20230922	123900	128236500	171100	171100	171100	171100	2
359	20230922	123800	127894300	171300	171300	171300	171300	0
360	20230922	123700	127894300	171300	171300	171300	171300	0
361	20230922	123600	127894300	171300	171300	171300	171300	0
362	20230922	123500	127894300	171300	171300	171300	171300	0
363	20230922	123400	127894300	171300	171300	171300	171300	0
364	20230922	123300	127894300	171300	171300	171300	171300	2
365	20230922	123200	127551700	171600	171600	171600	171600	0
366	20230922	123100	127551700	171600	171600	171600	171600	0
367	20230922	123000	127551700	171600	171600	171600	171600	0
368	20230922	122900	127551700	171600	171600	171600	171600	0
369	20230922	122800	127551700	171600	171100	171600	171100	12
370	20230922	122700	125495500	171000	171000	171000	171000	2
371	20230922	122600	125153500	171000	171000	171000	171000	0
372	20230922	122500	125153500	171000	171000	171000	171000	3
373	20230922	122400	124640500	171000	171000	171000	171000	2
374	20230922	122300	124298500	171000	171000	171000	171000	0
375	20230922	122200	124298500	171000	171000	171000	171000	0
376	20230922	122100	124298500	171000	171000	171000	171000	2
377	20230922	122000	123956500	171000	171000	171000	171000	0
378	20230922	121900	123956500	171000	171000	171000	171000	2
379	20230922	121800	123614500	171000	171000	171000	171000	0
380	20230922	121700	123614500	171000	171000	171000	171000	0
381	20230922	121600	123614500	171000	171000	171000	171000	2
382	20230922	121500	123272500	171500	171500	171500	171500	0
383	20230922	121400	123272500	171500	171500	171500	171500	0
384	20230922	121300	123272500	171500	171500	171500	171500	0
385	20230922	121200	123272500	171500	171500	171500	171500	0
386	20230922	121100	123272500	171500	171500	171500	171500	0
387	20230922	121000	123272500	171500	170900	171500	170900	20
388	20230922	120900	119846900	170600	170600	170600	170600	0
389	20230922	120800	119846900	170600	170600	170600	170600	0
390	20230922	120700	119846900	170600	170600	170600	170600	0
391	20230922	120600	119846900	170600	170600	170600	170600	0
392	20230922	120500	119846900	170600	170600	170600	170600	0
393	20230922	120400	119846900	170600	170600	170600	170600	0
394	20230922	120300	119846900	170600	170600	170600	170600	0
395	20230922	120200	119846900	170600	170600	170600	170600	0
396	20230922	120100	119846900	170600	170600	170600	170600	0
397	20230922	120000	119846900	170600	170600	170600	170600	1
398	20230922	115900	119676300	170600	170400	170600	170400	49
399	20230922	115800	111321900	170400	170400	170400	170400	0
400	20230922	115700	111321900	170400	170400	170400	170400	2
401	20230922	115600	110981100	170500	170500	170500	170500	0
402	20230922	115500	110981100	170500	170300	170500	170300	19
403	20230922	115400	107743000	170300	170300	170300	170300	1
404	20230922	115300	107572700	170300	170300	170300	170300	2
405	20230922	115200	107232100	170300	170300	170300	170300	0
406	20230922	115100	107232100	170300	170300	170300	170300	2
407	20230922	115000	106891500	170300	170300	170300	170300	0
408	20230922	114900	106891500	170300	170300	170300	170300	3
409	20230922	114800	106380600	170200	170200	170200	170200	3
410	20230922	114700	105870000	170300	170300	170300	170300	1
411	20230922	114600	105699700	170300	170300	170300	170300	2
412	20230922	114500	105359100	170300	170300	170300	170300	0
413	20230922	114400	105359100	170300	170300	170300	170300	2
414	20230922	114300	105018500	170300	170300	170300	170300	0
415	20230922	114200	105018500	170300	170300	170300	170300	2
416	20230922	114100	104677900	170300	170300	170300	170300	0
417	20230922	114000	104677900	170300	170300	170300	170300	2
418	20230922	113900	104337300	170300	170300	170300	170300	2
419	20230922	113800	103996700	170200	170200	170200	170200	2
420	20230922	113700	103656300	170200	170200	170200	170200	0
421	20230922	113600	103656300	170200	170200	170200	170200	0
422	20230922	113500	103656300	170200	170300	170300	170200	2
423	20230922	113400	103315800	170300	170300	170300	170300	2
424	20230922	113300	102975200	170300	170300	170300	170300	0
425	20230922	113200	102975200	170300	170300	170300	170300	2
426	20230922	113100	102634600	170300	170300	170300	170300	2
427	20230922	113000	102294000	170300	170300	170300	170300	0
428	20230922	112900	102294000	170300	170300	170300	170300	2
429	20230922	112800	101953400	170300	170300	170300	170300	0
430	20230922	112700	101953400	170300	170300	170300	170300	2
431	20230922	112600	101612800	170500	170500	170500	170500	0
432	20230922	112500	101612800	170500	170500	170500	170500	0
433	20230922	112400	101612800	170500	170500	170500	170500	1
434	20230922	112300	101442300	170500	170200	170500	170200	12
435	20230922	112200	99397500	170200	170200	170200	170200	0
436	20230922	112100	99397500	170200	170200	170200	170200	2
437	20230922	112000	99057100	170200	170200	170200	170200	0
438	20230922	111900	99057100	170200	170200	170200	170200	0
439	20230922	111800	99057100	170200	170200	170200	170200	0
440	20230922	111700	99057100	170200	170200	170200	170200	0
441	20230922	111600	99057100	170200	170200	170200	170200	0
442	20230922	111500	99057100	170200	170200	170200	170200	23
443	20230922	111400	95142500	170100	170400	170400	170100	72
444	20230922	111300	82892700	170500	170500	170500	170500	0
445	20230922	111200	82892700	170500	170300	170500	170300	12
446	20230922	111100	80847300	170300	170300	170300	170300	0
447	20230922	111000	80847300	170300	170300	170300	170300	2
448	20230922	110900	80506700	170300	170300	170300	170300	3
449	20230922	110800	79995800	170400	170400	170400	170400	0
450	20230922	110700	79995800	170400	170400	170400	170400	0
451	20230922	110600	79995800	170400	170400	170400	170400	0
452	20230922	110500	79995800	170400	170300	170400	170300	3
453	20230922	110400	79484700	170200	170200	170200	170200	2
454	20230922	110300	79144300	170200	170200	170200	170200	0
455	20230922	110200	79144300	170200	170200	170200	170200	2
456	20230922	110100	78803900	170200	170200	170200	170200	0
457	20230922	110000	78803900	170200	170200	170200	170200	4
458	20230922	105900	78123100	170200	170200	170200	170200	0
459	20230922	105800	78123100	170200	170200	170200	170200	2
460	20230922	105700	77782700	170300	170300	170300	170300	3
461	20230922	105600	77271800	170200	170200	170200	170200	0
462	20230922	105500	77271800	170200	170200	170200	170200	2
463	20230922	105400	76931400	170200	170200	170200	170200	0
464	20230922	105300	76931400	170200	170200	170200	170200	0
465	20230922	105200	76931400	170200	170300	170300	170200	10
466	20230922	105100	75228600	170200	170200	170200	170200	20
467	20230922	105000	71824600	170200	170500	170500	170200	17
468	20230922	104900	68928400	170300	170400	170400	170300	12
469	20230922	104800	66884200	170400	170400	170400	170400	2
470	20230922	104700	66543400	170200	170200	170200	170200	0
471	20230922	104600	66543400	170200	170200	170200	170200	0
472	20230922	104500	66543400	170200	170100	170200	170100	9
473	20230922	104400	65012200	170500	170300	170500	170300	5
474	20230922	104300	64160100	170300	170300	170300	170300	1
475	20230922	104200	63989800	171100	171100	171100	171100	0
476	20230922	104100	63989800	171100	171100	171100	171100	0
477	20230922	104000	63989800	171100	171100	171100	171100	0
478	20230922	103900	63989800	171100	171100	171100	171100	0
479	20230922	103800	63989800	171100	171100	171100	171100	0
480	20230922	103700	63989800	171100	171100	171100	171100	0
481	20230922	103600	63989800	171100	171100	171100	171100	0
482	20230922	103500	63989800	171100	171100	171100	171100	0
483	20230922	103400	63989800	171100	171100	171100	171100	0
484	20230922	103300	63989800	171100	171100	171100	171100	0
485	20230922	103200	63989800	171100	171100	171100	171100	0
486	20230922	103100	63989800	171100	171100	171100	171100	1
487	20230922	103000	63818700	171300	171300	171300	171300	0
488	20230922	102900	63818700	171300	171300	171300	171300	0
489	20230922	102800	63818700	171300	171300	171300	171300	0
490	20230922	102700	63818700	171300	171300	171300	171300	0
491	20230922	102600	63818700	171300	171300	171300	171300	0
492	20230922	102500	63818700	171300	171200	171300	171200	17
493	20230922	102400	60906800	171300	171300	171300	171300	0
494	20230922	102300	60906800	171300	170700	171300	170700	23
495	20230922	102200	56975100	170900	170900	170900	170900	0
496	20230922	102100	56975100	170900	170900	170900	170900	0
497	20230922	102000	56975100	170900	170900	170900	170900	0
498	20230922	101900	56975100	170900	170100	170900	170000	11
499	20230922	101800	55103900	171100	171100	171100	171100	0
500	20230922	101700	55103900	171100	171100	171100	171100	0
501	20230922	101600	55103900	171100	171100	171100	171100	1
502	20230922	101500	54932800	171300	171300	171300	171300	0
503	20230922	101400	54932800	171300	171300	171300	171300	0
504	20230922	101300	54932800	171300	171200	171300	171200	3
505	20230922	101200	54419100	171200	171200	171200	171200	0
506	20230922	101100	54419100	171200	171200	171200	171200	0
507	20230922	101000	54419100	171200	171100	171200	171100	14
508	20230922	100900	52022400	170000	171100	171100	170000	13
509	20230922	100800	49801400	171000	171000	171000	171000	0
510	20230922	100700	49801400	171000	171000	171000	171000	0
511	20230922	100600	49801400	171000	171000	171000	171000	0
512	20230922	100500	49801400	171000	171000	171000	171000	9
513	20230922	100400	48262400	170300	170200	170300	170200	52
514	20230922	100300	39409300	170200	170200	170200	170200	0
515	20230922	100200	39409300	170200	170200	170200	170200	0
516	20230922	100100	39409300	170200	170200	170200	170200	0
517	20230922	100000	39409300	170200	170200	170200	170200	0
518	20230922	095900	39409300	170200	170200	170200	170200	0
519	20230922	095800	39409300	170200	170200	170200	170200	0
520	20230922	095700	39409300	170200	170200	170200	170200	1
521	20230922	095600	39239100	170300	170300	170300	170300	3
522	20230922	095500	38728200	169400	169400	169400	169400	0
523	20230922	095400	38728200	169400	169400	169400	169400	1
524	20230922	095300	38558800	169400	169400	169400	169400	0
525	20230922	095200	38558800	169400	169400	169400	169400	0
526	20230922	095100	38558800	169400	169400	169400	169400	0
527	20230922	095000	38558800	169400	169400	169400	169400	0
528	20230922	094900	38558800	169400	169400	169400	169400	0
529	20230922	094800	38558800	169400	169400	169400	169400	0
530	20230922	094700	38558800	169400	169500	169500	169400	20
531	20230922	094600	35170600	169500	169500	169500	169500	4
532	20230922	094500	34492600	169500	169500	169500	169500	4
533	20230922	094400	33814600	169500	169500	169500	169500	1
534	20230922	094300	33645100	170200	170200	170200	170200	0
535	20230922	094200	33645100	170200	169500	170200	169400	6
536	20230922	094100	32625400	170200	170200	170200	170200	0
537	20230922	094000	32625400	170200	170200	170200	170200	5
538	20230922	093900	31774400	170200	170200	170200	170200	0
539	20230922	093800	31774400	170200	170000	170200	170000	20
540	20230922	093700	28373800	170200	170200	170200	170200	1
541	20230922	093600	28203600	170200	170200	170200	170200	0
542	20230922	093500	28203600	170200	170200	170200	170200	0
543	20230922	093400	28203600	170200	170200	170200	170200	0
544	20230922	093300	28203600	170200	170200	170200	170200	0
545	20230922	093200	28203600	170200	170200	170200	170200	0
546	20230922	093100	28203600	170200	170200	170200	170200	0
547	20230922	093000	28203600	170200	170200	170200	170200	0
548	20230922	092900	28203600	170200	170200	170200	170200	0
549	20230922	092800	28203600	170200	170200	170200	170200	3
550	20230922	092700	27693000	169100	169100	169100	169100	0
551	20230922	092600	27693000	169100	169100	169100	169100	0
552	20230922	092500	27693000	169100	169100	169100	169100	0
553	20230922	092400	27693000	169100	169100	169100	169100	0
554	20230922	092300	27693000	169100	169100	169100	169100	0
555	20230922	092200	27693000	169100	169100	169100	169100	0
556	20230922	092100	27693000	169100	169100	169100	169100	0
557	20230922	092000	27693000	169100	169100	169100	169100	0
558	20230922	091900	27693000	169100	169100	169100	169100	0
559	20230922	091800	27693000	169100	170200	170200	169100	4
560	20230922	091700	27013300	169100	169100	169100	169100	0
561	20230922	091600	27013300	169100	169100	169100	169100	0
562	20230922	091500	27013300	169100	169100	169100	169100	0
563	20230922	091400	27013300	169100	169100	169100	169100	20
564	20230922	091300	23631300	168600	168600	168600	168600	30
565	20230922	091200	18573300	168500	168500	168500	168500	1
566	20230922	091100	18404800	169100	169100	169100	169100	10
567	20230922	091000	16713800	169100	169500	169500	169100	21
568	20230922	090900	13159600	169500	170000	170000	169500	6
569	20230922	090800	12140100	170200	170200	170200	170200	8
570	20230922	090700	10778500	170200	170200	170200	170200	6
571	20230922	090600	9757300	170200	170200	170200	170200	0
572	20230922	090500	9757300	170200	170200	170200	170200	0
573	20230922	090400	9757300	170200	170200	170200	170200	0
574	20230922	090300	9757300	170200	170800	170800	170200	22
575	20230922	090200	6008300	171200	171200	171200	171200	0
576	20230922	090100	6008300	171200	172200	172200	171200	33
577	20230922	090000	345000	172500	172500	172500	172500	2