KissMeData/004890/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184100	58922800	56500	56500	56500	56500	9
3	20230918	184000	58922800	56500	56500	56500	56500	0
4	20230918	183900	58922800	56500	56500	56500	56500	0
5	20230918	183800	58922800	56500	56500	56500	56500	0
6	20230918	183700	58922800	56500	56500	56500	56500	0
7	20230918	183600	58922800	56500	56500	56500	56500	0
8	20230918	183500	58922800	56500	56500	56500	56500	0
9	20230918	183400	58922800	56500	56500	56500	56500	0
10	20230918	183300	58922800	56500	56500	56500	56500	0
11	20230918	183200	58922800	56500	56500	56500	56500	0
12	20230918	183100	58922800	56500	56500	56500	56500	0
13	20230918	183000	58922800	56500	56500	56500	56500	0
14	20230918	182900	58922800	56500	56500	56500	56500	0
15	20230918	182800	58922800	56500	56500	56500	56500	0
16	20230918	182700	58922800	56500	56500	56500	56500	0
17	20230918	182600	58922800	56500	56500	56500	56500	0
18	20230918	182500	58922800	56500	56500	56500	56500	0
19	20230918	182400	58922800	56500	56500	56500	56500	0
20	20230918	182300	58922800	56500	56500	56500	56500	0
21	20230918	182200	58922800	56500	56500	56500	56500	0
22	20230918	182100	58922800	56500	56500	56500	56500	0
23	20230918	182000	58922800	56500	56500	56500	56500	0
24	20230918	181900	58922800	56500	56500	56500	56500	0
25	20230918	181800	58922800	56500	56500	56500	56500	0
26	20230918	181700	58922800	56500	56500	56500	56500	0
27	20230918	181600	58922800	56500	56500	56500	56500	0
28	20230918	181500	58922800	56500	56500	56500	56500	0
29	20230918	181400	58922800	56500	56500	56500	56500	0
30	20230918	181300	58922800	56500	56500	56500	56500	0
31	20230918	181200	58922800	56500	56500	56500	56500	0
32	20230918	181100	58922800	56500	56500	56500	56500	9
33	20230918	181000	58922800	56500	56500	56500	56500	0
34	20230918	180900	58922800	56500	56500	56500	56500	0
35	20230918	180800	58922800	56500	56500	56500	56500	0
36	20230918	180700	58922800	56500	56500	56500	56500	0
37	20230918	180600	58922800	56500	56500	56500	56500	0
38	20230918	180500	58922800	56500	56500	56500	56500	0
39	20230918	180400	58922800	56500	56500	56500	56500	0
40	20230918	180300	58922800	56500	56500	56500	56500	0
41	20230918	180200	58922800	56500	56500	56500	56500	0
42	20230918	180100	58922800	56500	56500	56500	56500	0
43	20230918	180000	58922800	56500	56500	56500	56500	0
44	20230918	175900	58922800	56500	56500	56500	56500	0
45	20230918	175800	58922800	56500	56500	56500	56500	0
46	20230918	175700	58922800	56500	56500	56500	56500	0
47	20230918	175600	58922800	56500	56500	56500	56500	0
48	20230918	175500	58922800	56500	56500	56500	56500	0
49	20230918	175400	58922800	56500	56500	56500	56500	0
50	20230918	175300	58922800	56500	56500	56500	56500	0
51	20230918	175200	58922800	56500	56500	56500	56500	0
52	20230918	175100	58922800	56500	56500	56500	56500	0
53	20230918	175000	58922800	56500	56500	56500	56500	0
54	20230918	174900	58922800	56500	56500	56500	56500	0
55	20230918	174800	58922800	56500	56500	56500	56500	0
56	20230918	174700	58922800	56500	56500	56500	56500	0
57	20230918	174600	58922800	56500	56500	56500	56500	0
58	20230918	174500	58922800	56500	56500	56500	56500	0
59	20230918	174400	58922800	56500	56500	56500	56500	0
60	20230918	174300	58922800	56500	56500	56500	56500	0
61	20230918	174200	58922800	56500	56500	56500	56500	0
62	20230918	174100	58922800	56500	56500	56500	56500	9
63	20230918	174000	58922800	56500	56500	56500	56500	0
64	20230918	173900	58922800	56500	56500	56500	56500	0
65	20230918	173800	58922800	56500	56500	56500	56500	0
66	20230918	173700	58922800	56500	56500	56500	56500	0
67	20230918	173600	58922800	56500	56500	56500	56500	0
68	20230918	173500	58922800	56500	56500	56500	56500	0
69	20230918	173400	58922800	56500	56500	56500	56500	0
70	20230918	173300	58922800	56500	56500	56500	56500	0
71	20230918	173200	58922800	56500	56500	56500	56500	0
72	20230918	173100	58922800	56500	56500	56500	56500	0
73	20230918	173000	58922800	56500	56500	56500	56500	0
74	20230918	172900	58922800	56500	56500	56500	56500	0
75	20230918	172800	58922800	56500	56500	56500	56500	0
76	20230918	172700	58922800	56500	56500	56500	56500	0
77	20230918	172600	58922800	56500	56500	56500	56500	0
78	20230918	172500	58922800	56500	56500	56500	56500	0
79	20230918	172400	58922800	56500	56500	56500	56500	0
80	20230918	172300	58922800	56500	56500	56500	56500	0
81	20230918	172200	58922800	56500	56500	56500	56500	0
82	20230918	172100	58922800	56500	56500	56500	56500	0
83	20230918	172000	58922800	56500	56500	56500	56500	0
84	20230918	171900	58922800	56500	56500	56500	56500	0
85	20230918	171800	58922800	56500	56500	56500	56500	0
86	20230918	171700	58922800	56500	56500	56500	56500	0
87	20230918	171600	58922800	56500	56500	56500	56500	0
88	20230918	171500	58922800	56500	56500	56500	56500	0
89	20230918	171400	58922800	56500	56500	56500	56500	0
90	20230918	171300	58922800	56500	56500	56500	56500	0
91	20230918	171200	58922800	56500	56500	56500	56500	0
92	20230918	171100	58922800	56500	56500	56500	56500	9
93	20230918	171000	58922800	56500	56500	56500	56500	0
94	20230918	170900	58922800	56500	56500	56500	56500	0
95	20230918	170800	58922800	56500	56500	56500	56500	0
96	20230918	170700	58922800	56500	56500	56500	56500	0
97	20230918	170600	58922800	56500	56500	56500	56500	0
98	20230918	170500	58922800	56500	56500	56500	56500	0
99	20230918	170400	58922800	56500	56500	56500	56500	0
100	20230918	170300	58922800	56500	56500	56500	56500	0
101	20230918	170200	58922800	56500	56500	56500	56500	0
102	20230918	170100	58922800	56500	56500	56500	56500	0
103	20230918	170000	58922800	56500	56500	56500	56500	0
104	20230918	165900	58922800	56500	56500	56500	56500	0
105	20230918	165800	58922800	56500	56500	56500	56500	0
106	20230918	165700	58922800	56500	56500	56500	56500	0
107	20230918	165600	58922800	56500	56500	56500	56500	0
108	20230918	165500	58922800	56500	56500	56500	56500	0
109	20230918	165400	58922800	56500	56500	56500	56500	0
110	20230918	165300	58922800	56500	56500	56500	56500	0
111	20230918	165200	58922800	56500	56500	56500	56500	0
112	20230918	165100	58922800	56500	56500	56500	56500	0
113	20230918	165000	58922800	56500	56500	56500	56500	0
114	20230918	164900	58922800	56500	56500	56500	56500	0
115	20230918	164800	58922800	56500	56500	56500	56500	0
116	20230918	164700	58922800	56500	56500	56500	56500	0
117	20230918	164600	58922800	56500	56500	56500	56500	0
118	20230918	164500	58922800	56500	56500	56500	56500	0
119	20230918	164400	58922800	56500	56500	56500	56500	0
120	20230918	164300	58922800	56500	56500	56500	56500	0
121	20230918	164200	58922800	56500	56500	56500	56500	0
122	20230918	164100	58922800	56500	56500	56500	56500	9
123	20230918	164000	58922800	56500	56500	56500	56500	0
124	20230918	163900	58922800	56500	56500	56500	56500	0
125	20230918	163800	58922800	56500	56500	56500	56500	0
126	20230918	163700	58922800	56500	56500	56500	56500	0
127	20230918	163600	58922800	56500	56500	56500	56500	0
128	20230918	163500	58922800	56500	56500	56500	56500	0
129	20230918	163400	58922800	56500	56500	56500	56500	0
130	20230918	163300	58922800	56500	56500	56500	56500	0
131	20230918	163200	58922800	56500	56500	56500	56500	0
132	20230918	163100	58922800	56500	56500	56500	56500	0
133	20230918	163000	58922800	56500	56500	56500	56500	0
134	20230918	162900	58922800	56500	56500	56500	56500	0
135	20230918	162800	58922800	56500	56500	56500	56500	0
136	20230918	162700	58922800	56500	56500	56500	56500	0
137	20230918	162600	58922800	56500	56500	56500	56500	0
138	20230918	162500	58922800	56500	56500	56500	56500	0
139	20230918	162400	58922800	56500	56500	56500	56500	0
140	20230918	162300	58922800	56500	56500	56500	56500	0
141	20230918	162200	58922800	56500	56500	56500	56500	0
142	20230918	162100	58922800	56500	56500	56500	56500	0
143	20230918	162000	58922800	56500	56500	56500	56500	0
144	20230918	161900	58922800	56500	56500	56500	56500	0
145	20230918	161800	58922800	56500	56500	56500	56500	0
146	20230918	161700	58922800	56500	56500	56500	56500	0
147	20230918	161600	58922800	56500	56500	56500	56500	0
148	20230918	161500	58922800	56500	56500	56500	56500	0
149	20230918	161400	58922800	56500	56500	56500	56500	0
150	20230918	161300	58922800	56500	56500	56500	56500	0
151	20230918	161200	58922800	56500	56500	56500	56500	0
152	20230918	161100	58922800	56500	56500	56500	56500	9
153	20230918	161000	58922800	56500	56500	56500	56500	0
154	20230918	160900	58922800	56500	56500	56500	56500	0
155	20230918	160800	58922800	56500	56500	56500	56500	0
156	20230918	160700	58922800	56500	56500	56500	56500	0
157	20230918	160600	58922800	56500	56500	56500	56500	0
158	20230918	160500	58922800	56500	56500	56500	56500	0
159	20230918	160400	58922800	56500	56500	56500	56500	0
160	20230918	160300	58922800	56500	56500	56500	56500	0
161	20230918	160200	58922800	56500	56500	56500	56500	0
162	20230918	160100	58922800	56500	56500	56500	56500	0
163	20230918	160000	58922800	56500	56500	56500	56500	0
164	20230918	155900	58922800	56500	56500	56500	56500	0
165	20230918	155800	58922800	56500	56500	56500	56500	0
166	20230918	155700	58922800	56500	56500	56500	56500	0
167	20230918	155600	58922800	56500	56500	56500	56500	0
168	20230918	155500	58922800	56500	56500	56500	56500	0
169	20230918	155400	58922800	56500	56500	56500	56500	0
170	20230918	155300	58922800	56500	56500	56500	56500	0
171	20230918	155200	58922800	56500	56500	56500	56500	0
172	20230918	155100	58922800	56500	56500	56500	56500	0
173	20230918	155000	58922800	56500	56500	56500	56500	0
174	20230918	154900	58922800	56500	56500	56500	56500	0
175	20230918	154800	58922800	56500	56500	56500	56500	0
176	20230918	154700	58922800	56500	56500	56500	56500	0
177	20230918	154600	58922800	56500	56500	56500	56500	0
178	20230918	154500	58922800	56500	56500	56500	56500	0
179	20230918	154400	58922800	56500	56500	56500	56500	0
180	20230918	154300	58922800	56500	56500	56500	56500	0
181	20230918	154200	58922800	56500	56500	56500	56500	0
182	20230918	154100	58922800	56500	56500	56500	56500	9
183	20230918	154000	58922800	56500	56500	56500	56500	0
184	20230918	153900	58922800	56500	56500	56500	56500	0
185	20230918	153800	58922800	56500	56500	56500	56500	0
186	20230918	153700	58922800	56500	56500	56500	56500	0
187	20230918	153600	58922800	56500	56500	56500	56500	0
188	20230918	153500	58922800	56500	56500	56500	56500	0
189	20230918	153400	58922800	56500	56500	56500	56500	0
190	20230918	153300	58922800	56500	56500	56500	56500	0
191	20230918	153200	58922800	56500	56500	56500	56500	0
192	20230918	153100	58922800	56500	56500	56500	56500	0
193	20230918	153000	58922800	56500	56500	56500	56500	9
194	20230918	152900	58414300	56600	56600	56600	56600	0
195	20230918	152800	58414300	56600	56600	56600	56600	0
196	20230918	152700	58414300	56600	56600	56600	56600	0
197	20230918	152600	58414300	56600	56600	56600	56600	0
198	20230918	152500	58414300	56600	56600	56600	56600	0
199	20230918	152400	58414300	56600	56600	56600	56600	0
200	20230918	152300	58414300	56600	56600	56600	56600	0
201	20230918	152200	58414300	56600	56600	56600	56600	0
202	20230918	152100	58414300	56600	56600	56600	56600	0
203	20230918	152000	58414300	56600	56600	56600	56600	0
204	20230918	151900	58414300	56600	56600	56600	56600	1
205	20230918	151800	58357700	56600	56600	56600	56600	0
206	20230918	151700	58357700	56600	56600	56600	56600	0
207	20230918	151600	58357700	56600	56600	56600	56600	1
208	20230918	151500	58301100	56400	56400	56400	56400	0
209	20230918	151400	58301100	56400	56400	56400	56400	0
210	20230918	151300	58301100	56400	56400	56400	56400	0
211	20230918	151200	58301100	56400	56400	56400	56400	0
212	20230918	151100	58301100	56400	56400	56400	56400	0
213	20230918	151000	58301100	56400	56400	56400	56400	24
214	20230918	150900	56947500	56600	56600	56600	56600	0
215	20230918	150800	56947500	56600	56600	56600	56600	0
216	20230918	150700	56947500	56600	56600	56600	56600	0
217	20230918	150600	56947500	56600	56600	56600	56600	0
218	20230918	150500	56947500	56600	56600	56600	56600	0
219	20230918	150400	56947500	56600	56600	56600	56600	0
220	20230918	150300	56947500	56600	56600	56600	56600	0
221	20230918	150200	56947500	56600	56600	56600	56600	0
222	20230918	150100	56947500	56600	56600	56600	56600	0
223	20230918	150000	56947500	56600	56600	56600	56600	0
224	20230918	145900	56947500	56600	56600	56600	56600	0
225	20230918	145800	56947500	56600	56600	56600	56600	0
226	20230918	145700	56947500	56600	56600	56600	56600	0
227	20230918	145600	56947500	56600	56600	56600	56600	0
228	20230918	145500	56947500	56600	56600	56600	56600	0
229	20230918	145400	56947500	56600	56600	56600	56600	0
230	20230918	145300	56947500	56600	56600	56600	56600	0
231	20230918	145200	56947500	56600	56600	56600	56600	0
232	20230918	145100	56947500	56600	56600	56600	56600	0
233	20230918	145000	56947500	56600	56600	56600	56600	0
234	20230918	144900	56947500	56600	56600	56600	56600	0
235	20230918	144800	56947500	56600	56600	56600	56600	0
236	20230918	144700	56947500	56600	56600	56600	56600	0
237	20230918	144600	56947500	56600	56600	56600	56600	0
238	20230918	144500	56947500	56600	56600	56600	56600	0
239	20230918	144400	56947500	56600	56600	56600	56600	0
240	20230918	144300	56947500	56600	56600	56600	56600	0
241	20230918	144200	56947500	56600	56600	56600	56600	0
242	20230918	144100	56947500	56600	56600	56600	56600	0
243	20230918	144000	56947500	56600	56600	56600	56600	0
244	20230918	143900	56947500	56600	56600	56600	56600	0
245	20230918	143800	56947500	56600	56600	56600	56600	0
246	20230918	143700	56947500	56600	56600	56600	56600	0
247	20230918	143600	56947500	56600	56600	56600	56600	0
248	20230918	143500	56947500	56600	56600	56600	56600	0
249	20230918	143400	56947500	56600	56600	56600	56600	0
250	20230918	143300	56947500	56600	56600	56600	56600	10
251	20230918	143200	56381500	56600	56600	56600	56600	1
252	20230918	143100	56324900	56400	56400	56400	56400	0
253	20230918	143000	56324900	56400	56400	56400	56400	0
254	20230918	142900	56324900	56400	56400	56400	56400	0
255	20230918	142800	56324900	56400	56400	56400	56400	0
256	20230918	142700	56324900	56400	56400	56400	56400	6
257	20230918	142600	55986500	56400	56400	56400	56400	0
258	20230918	142500	55986500	56400	56400	56400	56400	0
259	20230918	142400	55986500	56400	56400	56400	56400	0
260	20230918	142300	55986500	56400	56400	56400	56400	0
261	20230918	142200	55986500	56400	56400	56400	56400	0
262	20230918	142100	55986500	56400	56400	56400	56400	6
263	20230918	142000	55648100	56600	56600	56600	56600	0
264	20230918	141900	55648100	56600	56600	56600	56600	0
265	20230918	141800	55648100	56600	56600	56600	56600	0
266	20230918	141700	55648100	56600	56600	56600	56600	0
267	20230918	141600	55648100	56600	56600	56600	56600	2
268	20230918	141500	55534900	56300	56300	56300	56300	0
269	20230918	141400	55534900	56300	56300	56300	56300	6
270	20230918	141300	55197100	56300	56300	56300	56300	0
271	20230918	141200	55197100	56300	56400	56400	56300	100
272	20230918	141100	49565600	56600	56600	56600	56600	0
273	20230918	141000	49565600	56600	56600	56600	56600	0
274	20230918	140900	49565600	56600	56600	56600	56600	0
275	20230918	140800	49565600	56600	56600	56600	56600	5
276	20230918	140700	49282600	56300	56300	56300	56300	0
277	20230918	140600	49282600	56300	56300	56300	56300	0
278	20230918	140500	49282600	56300	56300	56300	56300	0
279	20230918	140400	49282600	56300	56300	56300	56300	0
280	20230918	140300	49282600	56300	56300	56300	56300	0
281	20230918	140200	49282600	56300	56300	56300	56300	0
282	20230918	140100	49282600	56300	56300	56300	56300	0
283	20230918	140000	49282600	56300	56300	56300	56300	0
284	20230918	135900	49282600	56300	56300	56300	56300	5
285	20230918	135800	49001100	56600	56600	56600	56600	0
286	20230918	135700	49001100	56600	56600	56600	56600	0
287	20230918	135600	49001100	56600	56600	56600	56600	0
288	20230918	135500	49001100	56600	56600	56600	56600	0
289	20230918	135400	49001100	56600	56600	56600	56600	3
290	20230918	135300	48831300	56300	56300	56300	56300	0
291	20230918	135200	48831300	56300	56300	56300	56300	0
292	20230918	135100	48831300	56300	56300	56300	56300	0
293	20230918	135000	48831300	56300	56300	56300	56300	2
294	20230918	134900	48718700	56600	56300	56600	56300	2
295	20230918	134800	48605800	56600	56600	56600	56600	0
296	20230918	134700	48605800	56600	56600	56600	56600	0
297	20230918	134600	48605800	56600	56600	56600	56600	0
298	20230918	134500	48605800	56600	56600	56600	56600	0
299	20230918	134400	48605800	56600	56600	56600	56600	0
300	20230918	134300	48605800	56600	56600	56600	56600	0
301	20230918	134200	48605800	56600	56600	56600	56600	0
302	20230918	134100	48605800	56600	56600	56600	56600	0
303	20230918	134000	48605800	56600	56600	56600	56600	0
304	20230918	133900	48605800	56600	56600	56600	56600	2
305	20230918	133800	48492600	56600	56600	56600	56600	0
306	20230918	133700	48492600	56600	56600	56600	56600	0
307	20230918	133600	48492600	56600	56600	56600	56600	0
308	20230918	133500	48492600	56600	56600	56600	56600	0
309	20230918	133400	48492600	56600	56600	56600	56600	0
310	20230918	133300	48492600	56600	56600	56600	56600	0
311	20230918	133200	48492600	56600	56600	56600	56600	6
312	20230918	133100	48153000	56600	56600	56600	56600	0
313	20230918	133000	48153000	56600	56600	56600	56600	0
314	20230918	132900	48153000	56600	56600	56600	56600	0
315	20230918	132800	48153000	56600	56600	56600	56600	0
316	20230918	132700	48153000	56600	56600	56600	56600	0
317	20230918	132600	48153000	56600	56600	56600	56600	0
318	20230918	132500	48153000	56600	56600	56600	56600	0
319	20230918	132400	48153000	56600	56600	56600	56600	0
320	20230918	132300	48153000	56600	56600	56600	56600	0
321	20230918	132200	48153000	56600	56600	56600	56600	0
322	20230918	132100	48153000	56600	56600	56600	56600	0
323	20230918	132000	48153000	56600	56600	56600	56600	0
324	20230918	131900	48153000	56600	56600	56600	56600	0
325	20230918	131800	48153000	56600	56600	56600	56600	0
326	20230918	131700	48153000	56600	56600	56600	56600	0
327	20230918	131600	48153000	56600	56600	56600	56600	0
328	20230918	131500	48153000	56600	56600	56600	56600	0
329	20230918	131400	48153000	56600	56600	56600	56600	0
330	20230918	131300	48153000	56600	56600	56600	56600	0
331	20230918	131200	48153000	56600	56600	56600	56600	0
332	20230918	131100	48153000	56600	56600	56600	56600	0
333	20230918	131000	48153000	56600	56600	56600	56600	0
334	20230918	130900	48153000	56600	56600	56600	56600	0
335	20230918	130800	48153000	56600	56600	56600	56600	0
336	20230918	130700	48153000	56600	56600	56600	56600	0
337	20230918	130600	48153000	56600	56600	56600	56600	0
338	20230918	130500	48153000	56600	56600	56600	56600	0
339	20230918	130400	48153000	56600	56600	56600	56600	0
340	20230918	130300	48153000	56600	56600	56600	56600	0
341	20230918	130200	48153000	56600	56600	56600	56600	0
342	20230918	130100	48153000	56600	56600	56600	56600	0
343	20230918	130000	48153000	56600	56600	56600	56600	1
344	20230918	125900	48096400	56200	56200	56200	56200	0
345	20230918	125800	48096400	56200	56200	56200	56200	0
346	20230918	125700	48096400	56200	56200	56200	56200	0
347	20230918	125600	48096400	56200	56200	56200	56200	0
348	20230918	125500	48096400	56200	56200	56200	56200	0
349	20230918	125400	48096400	56200	56200	56200	56200	0
350	20230918	125300	48096400	56200	56200	56200	56200	0
351	20230918	125200	48096400	56200	56200	56200	56200	0
352	20230918	125100	48096400	56200	56200	56200	56200	0
353	20230918	125000	48096400	56200	56200	56200	56200	0
354	20230918	124900	48096400	56200	56200	56200	56200	0
355	20230918	124800	48096400	56200	56200	56200	56200	0
356	20230918	124700	48096400	56200	56200	56200	56200	0
357	20230918	124600	48096400	56200	56200	56200	56200	0
358	20230918	124500	48096400	56200	56200	56200	56200	0
359	20230918	124400	48096400	56200	56200	56200	56200	0
360	20230918	124300	48096400	56200	56200	56200	56200	0
361	20230918	124200	48096400	56200	56200	56200	56200	0
362	20230918	124100	48096400	56200	56200	56200	56200	0
363	20230918	124000	48096400	56200	56200	56200	56200	0
364	20230918	123900	48096400	56200	56200	56200	56200	0
365	20230918	123800	48096400	56200	56200	56200	56200	0
366	20230918	123700	48096400	56200	56200	56200	56200	2
367	20230918	123600	47984000	56300	56300	56300	56300	1
368	20230918	123500	47927700	56200	56200	56200	56200	0
369	20230918	123400	47927700	56200	56200	56200	56200	0
370	20230918	123300	47927700	56200	56200	56200	56200	0
371	20230918	123200	47927700	56200	56200	56200	56200	0
372	20230918	123100	47927700	56200	56200	56200	56200	0
373	20230918	123000	47927700	56200	56200	56200	56200	0
374	20230918	122900	47927700	56200	56200	56200	56200	0
375	20230918	122800	47927700	56200	56200	56200	56200	0
376	20230918	122700	47927700	56200	56200	56200	56200	0
377	20230918	122600	47927700	56200	56200	56200	56200	0
378	20230918	122500	47927700	56200	56200	56200	56200	0
379	20230918	122400	47927700	56200	56200	56200	56200	0
380	20230918	122300	47927700	56200	56200	56200	56200	10
381	20230918	122200	47365700	56600	56600	56600	56600	0
382	20230918	122100	47365700	56600	56600	56600	56600	0
383	20230918	122000	47365700	56600	56600	56600	56600	0
384	20230918	121900	47365700	56600	56600	56600	56600	0
385	20230918	121800	47365700	56600	56600	56600	56600	0
386	20230918	121700	47365700	56600	56600	56600	56600	0
387	20230918	121600	47365700	56600	56600	56600	56600	0
388	20230918	121500	47365700	56600	56600	56600	56600	0
389	20230918	121400	47365700	56600	56600	56600	56600	0
390	20230918	121300	47365700	56600	56600	56600	56600	0
391	20230918	121200	47365700	56600	56600	56600	56600	0
392	20230918	121100	47365700	56600	56600	56600	56600	0
393	20230918	121000	47365700	56600	56600	56600	56600	0
394	20230918	120900	47365700	56600	56600	56600	56600	0
395	20230918	120800	47365700	56600	56600	56600	56600	0
396	20230918	120700	47365700	56600	56600	56600	56600	0
397	20230918	120600	47365700	56600	56600	56600	56600	0
398	20230918	120500	47365700	56600	56600	56600	56600	0
399	20230918	120400	47365700	56600	56600	56600	56600	0
400	20230918	120300	47365700	56600	56600	56600	56600	0
401	20230918	120200	47365700	56600	56600	56600	56600	0
402	20230918	120100	47365700	56600	56600	56600	56600	0
403	20230918	120000	47365700	56600	56600	56600	56600	0
404	20230918	115900	47365700	56600	56600	56600	56600	0
405	20230918	115800	47365700	56600	56600	56600	56600	0
406	20230918	115700	47365700	56600	56600	56600	56600	0
407	20230918	115600	47365700	56600	56600	56600	56600	0
408	20230918	115500	47365700	56600	56600	56600	56600	1
409	20230918	115400	47309100	56200	56200	56200	56200	0
410	20230918	115300	47309100	56200	56200	56200	56200	0
411	20230918	115200	47309100	56200	56200	56200	56200	0
412	20230918	115100	47309100	56200	56200	56200	56200	0
413	20230918	115000	47309100	56200	56200	56200	56200	7
414	20230918	114900	46915700	56600	56600	56600	56600	1
415	20230918	114800	46859100	56200	56200	56200	56200	0
416	20230918	114700	46859100	56200	56200	56200	56200	6
417	20230918	114600	46521900	56200	56200	56200	56200	0
418	20230918	114500	46521900	56200	56200	56200	56200	0
419	20230918	114400	46521900	56200	56200	56200	56200	5
420	20230918	114300	46240900	56300	56300	56300	56300	1
421	20230918	114200	46184600	56300	56300	56300	56300	0
422	20230918	114100	46184600	56300	56300	56300	56300	0
423	20230918	114000	46184600	56300	56300	56300	56300	5
424	20230918	113900	45903100	56300	56300	56300	56300	0
425	20230918	113800	45903100	56300	56300	56300	56300	0
426	20230918	113700	45903100	56300	56300	56300	56300	49
427	20230918	113600	43144400	56300	56300	56300	56300	0
428	20230918	113500	43144400	56300	56300	56300	56300	0
429	20230918	113400	43144400	56300	56300	56300	56300	7
430	20230918	113300	42750300	56400	56400	56400	56400	0
431	20230918	113200	42750300	56400	56400	56400	56400	29
432	20230918	113100	41114700	56400	56400	56400	56400	0
433	20230918	113000	41114700	56400	56400	56400	56400	5
434	20230918	112900	40832700	56500	56500	56500	56500	0
435	20230918	112800	40832700	56500	56500	56500	56500	0
436	20230918	112700	40832700	56500	56500	56500	56500	0
437	20230918	112600	40832700	56500	56400	56500	56400	6
438	20230918	112500	40494100	56400	56400	56400	56400	4
439	20230918	112400	40268500	56500	56500	56500	56500	105
440	20230918	112300	34336000	56500	56500	56500	56500	7
441	20230918	112200	33940500	56500	56500	56500	56500	22
442	20230918	112100	32697500	56500	56500	56500	56500	0
443	20230918	112000	32697500	56500	56500	56500	56500	0
444	20230918	111900	32697500	56500	56500	56500	56500	0
445	20230918	111800	32697500	56500	56500	56500	56500	0
446	20230918	111700	32697500	56500	56500	56500	56500	10
447	20230918	111600	32132500	56500	56500	56500	56500	0
448	20230918	111500	32132500	56500	56500	56500	56500	0
449	20230918	111400	32132500	56500	56500	56500	56500	1
450	20230918	111300	32076000	56600	56600	56600	56600	0
451	20230918	111200	32076000	56600	56600	56600	56600	1
452	20230918	111100	32019400	56500	56500	56500	56500	0
453	20230918	111000	32019400	56500	56600	56600	56500	2
454	20230918	110900	31906300	56700	56700	56700	56700	0
455	20230918	110800	31906300	56700	56700	56700	56700	0
456	20230918	110700	31906300	56700	56700	56700	56700	0
457	20230918	110600	31906300	56700	56700	56700	56700	0
458	20230918	110500	31906300	56700	56700	56700	56700	0
459	20230918	110400	31906300	56700	56700	56700	56700	0
460	20230918	110300	31906300	56700	56700	56700	56700	0
461	20230918	110200	31906300	56700	56700	56700	56700	1
462	20230918	110100	31849600	56500	56500	56500	56500	0
463	20230918	110000	31849600	56500	56500	56500	56500	0
464	20230918	105900	31849600	56500	56500	56500	56500	0
465	20230918	105800	31849600	56500	56500	56500	56500	0
466	20230918	105700	31849600	56500	56500	56500	56500	67
467	20230918	105600	28064100	56500	56500	56500	56500	0
468	20230918	105500	28064100	56500	56500	56500	56500	0
469	20230918	105400	28064100	56500	56500	56500	56500	0
470	20230918	105300	28064100	56500	56500	56500	56500	0
471	20230918	105200	28064100	56500	56500	56500	56500	0
472	20230918	105100	28064100	56500	56500	56500	56500	0
473	20230918	105000	28064100	56500	56500	56500	56500	0
474	20230918	104900	28064100	56500	56500	56500	56500	0
475	20230918	104800	28064100	56500	56500	56500	56500	0
476	20230918	104700	28064100	56500	56500	56500	56500	0
477	20230918	104600	28064100	56500	56500	56500	56500	0
478	20230918	104500	28064100	56500	56500	56500	56500	0
479	20230918	104400	28064100	56500	56500	56500	56500	0
480	20230918	104300	28064100	56500	56500	56500	56500	0
481	20230918	104200	28064100	56500	56500	56500	56500	0
482	20230918	104100	28064100	56500	56500	56500	56500	0
483	20230918	104000	28064100	56500	56500	56500	56500	6
484	20230918	103900	27725100	56500	56500	56500	56500	3
485	20230918	103800	27555600	56500	56500	56500	56500	8
486	20230918	103700	27103600	56500	56500	56500	56500	0
487	20230918	103600	27103600	56500	56500	56500	56500	0
488	20230918	103500	27103600	56500	56500	56500	56500	0
489	20230918	103400	27103600	56500	56500	56500	56500	0
490	20230918	103300	27103600	56500	56500	56500	56500	0
491	20230918	103200	27103600	56500	56500	56500	56500	0
492	20230918	103100	27103600	56500	56500	56500	56500	0
493	20230918	103000	27103600	56500	56500	56500	56500	0
494	20230918	102900	27103600	56500	56500	56500	56500	0
495	20230918	102800	27103600	56500	56500	56500	56500	0
496	20230918	102700	27103600	56500	56500	56500	56500	0
497	20230918	102600	27103600	56500	56500	56500	56500	0
498	20230918	102500	27103600	56500	56500	56500	56500	0
499	20230918	102400	27103600	56500	56500	56500	56500	0
500	20230918	102300	27103600	56500	56500	56500	56500	0
501	20230918	102200	27103600	56500	56500	56500	56500	0
502	20230918	102100	27103600	56500	56500	56500	56500	0
503	20230918	102000	27103600	56500	56500	56500	56500	0
504	20230918	101900	27103600	56500	56500	56500	56500	0
505	20230918	101800	27103600	56500	56500	56500	56500	0
506	20230918	101700	27103600	56500	56500	56500	56500	0
507	20230918	101600	27103600	56500	56500	56500	56500	1
508	20230918	101500	27047100	56700	56700	56700	56700	0
509	20230918	101400	27047100	56700	56700	56700	56700	1
510	20230918	101300	26990400	56500	56500	56500	56500	0
511	20230918	101200	26990400	56500	56500	56500	56500	0
512	20230918	101100	26990400	56500	56500	56500	56500	0
513	20230918	101000	26990400	56500	56500	56500	56500	20
514	20230918	100900	25860400	56700	56700	56700	56700	1
515	20230918	100800	25803700	56700	56700	56700	56700	0
516	20230918	100700	25803700	56700	56700	56700	56700	0
517	20230918	100600	25803700	56700	56700	56700	56700	0
518	20230918	100500	25803700	56700	56700	56700	56700	0
519	20230918	100400	25803700	56700	56700	56700	56700	2
520	20230918	100300	25690300	56500	56500	56500	56500	0
521	20230918	100200	25690300	56500	56500	56500	56500	0
522	20230918	100100	25690300	56500	56500	56500	56500	0
523	20230918	100000	25690300	56500	56500	56500	56500	0
524	20230918	095900	25690300	56500	56500	56500	56500	0
525	20230918	095800	25690300	56500	56500	56500	56500	0
526	20230918	095700	25690300	56500	56500	56500	56500	0
527	20230918	095600	25690300	56500	56500	56500	56500	20
528	20230918	095500	24560300	56500	56500	56500	56500	0
529	20230918	095400	24560300	56500	56500	56500	56500	0
530	20230918	095300	24560300	56500	56500	56500	56500	0
531	20230918	095200	24560300	56500	56500	56500	56500	2
532	20230918	095100	24447300	56300	56300	56300	56300	0
533	20230918	095000	24447300	56300	56300	56300	56300	0
534	20230918	094900	24447300	56300	56300	56300	56300	0
535	20230918	094800	24447300	56300	56300	56300	56300	0
536	20230918	094700	24447300	56300	56300	56300	56300	0
537	20230918	094600	24447300	56300	56300	56300	56300	1
538	20230918	094500	24391000	56300	56300	56300	56300	0
539	20230918	094400	24391000	56300	56300	56300	56300	0
540	20230918	094300	24391000	56300	56400	56400	56300	30
541	20230918	094200	22699900	56600	56600	56600	56600	0
542	20230918	094100	22699900	56600	56600	56600	56600	0
543	20230918	094000	22699900	56600	56600	56600	56600	0
544	20230918	093900	22699900	56600	56600	56600	56600	0
545	20230918	093800	22699900	56600	56600	56600	56600	0
546	20230918	093700	22699900	56600	56600	56600	56600	1
547	20230918	093600	22643300	56400	56400	56400	56400	0
548	20230918	093500	22643300	56400	56400	56400	56400	0
549	20230918	093400	22643300	56400	56400	56400	56400	0
550	20230918	093300	22643300	56400	56400	56400	56400	0
551	20230918	093200	22643300	56400	56400	56400	56400	0
552	20230918	093100	22643300	56400	56400	56400	56400	5
553	20230918	093000	22361300	56600	56600	56600	56600	0
554	20230918	092900	22361300	56600	56600	56600	56600	0
555	20230918	092800	22361300	56600	56600	56600	56600	1
556	20230918	092700	22304700	56700	56700	56700	56700	0
557	20230918	092600	22304700	56700	56700	56700	56700	0
558	20230918	092500	22304700	56700	56700	56700	56700	0
559	20230918	092400	22304700	56700	56700	56700	56700	0
560	20230918	092300	22304700	56700	56700	56700	56700	33
561	20230918	092200	20433600	56800	56800	56800	56800	0
562	20230918	092100	20433600	56800	56800	56800	56800	20
563	20230918	092000	19297600	56800	56800	56800	56800	1
564	20230918	091900	19240800	56300	56300	56300	56300	0
565	20230918	091800	19240800	56300	56300	56300	56300	0
566	20230918	091700	19240800	56300	56300	56300	56300	10
567	20230918	091600	18677800	56900	56500	56900	56500	5
568	20230918	091500	18394300	56400	56400	56400	56400	0
569	20230918	091400	18394300	56400	56400	56400	56400	0
570	20230918	091300	18394300	56400	56400	56400	56400	0
571	20230918	091200	18394300	56400	56400	56400	56400	0
572	20230918	091100	18394300	56400	56300	56400	56300	17
573	20230918	091000	17436700	56400	56400	56400	56400	0
574	20230918	090900	17436700	56400	56400	56400	56400	0
575	20230918	090800	17436700	56400	56400	56400	56400	0
576	20230918	090700	17436700	56400	56400	56400	56400	0
577	20230918	090600	17436700	56400	56400	56400	56400	0
578	20230918	090500	17436700	56400	56400	56400	56400	1
579	20230918	090400	17380300	56300	56300	56300	56300	5
580	20230918	090300	17098800	56000	56000	56000	56000	53
581	20230918	090200	14130800	55900	55900	55900	55900	0
582	20230918	090100	14130800	55900	56300	56400	55900	56
583	20230918	090000	10978100	56400	55400	56500	55400	198