KissMeData/001130/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183200	101346800	126800	126800	126800	126800	6
3	20230907	183100	101346800	126800	126800	126800	126800	0
4	20230907	183000	101346800	126800	126800	126800	126800	0
5	20230907	182900	101346800	126800	126800	126800	126800	0
6	20230907	182800	101346800	126800	126800	126800	126800	0
7	20230907	182700	101346800	126800	126800	126800	126800	0
8	20230907	182600	101346800	126800	126800	126800	126800	0
9	20230907	182500	101346800	126800	126800	126800	126800	0
10	20230907	182400	101346800	126800	126800	126800	126800	0
11	20230907	182300	101346800	126800	126800	126800	126800	0
12	20230907	182200	101346800	126800	126800	126800	126800	0
13	20230907	182100	101346800	126800	126800	126800	126800	0
14	20230907	182000	101346800	126800	126800	126800	126800	0
15	20230907	181900	101346800	126800	126800	126800	126800	0
16	20230907	181800	101346800	126800	126800	126800	126800	0
17	20230907	181700	101346800	126800	126800	126800	126800	0
18	20230907	181600	101346800	126800	126800	126800	126800	0
19	20230907	181500	101346800	126800	126800	126800	126800	0
20	20230907	181400	101346800	126800	126800	126800	126800	0
21	20230907	181300	101346800	126800	126800	126800	126800	0
22	20230907	181200	101346800	126800	126800	126800	126800	0
23	20230907	181100	101346800	126800	126800	126800	126800	0
24	20230907	181000	101346800	126800	126800	126800	126800	0
25	20230907	180900	101346800	126800	126800	126800	126800	0
26	20230907	180800	101346800	126800	126800	126800	126800	0
27	20230907	180700	101346800	126800	126800	126800	126800	0
28	20230907	180600	101346800	126800	126800	126800	126800	0
29	20230907	180500	101346800	126800	126800	126800	126800	0
30	20230907	180400	101346800	126800	126800	126800	126800	0
31	20230907	180300	101346800	126800	126800	126800	126800	0
32	20230907	180200	101346800	126800	126800	126800	126800	6
33	20230907	180100	101346800	126800	126800	126800	126800	0
34	20230907	180000	101346800	126800	126800	126800	126800	0
35	20230907	175900	101346800	126800	126800	126800	126800	0
36	20230907	175800	101346800	126800	126800	126800	126800	0
37	20230907	175700	101346800	126800	126800	126800	126800	0
38	20230907	175600	101346800	126800	126800	126800	126800	0
39	20230907	175500	101346800	126800	126800	126800	126800	0
40	20230907	175400	101346800	126800	126800	126800	126800	0
41	20230907	175300	101346800	126800	126800	126800	126800	0
42	20230907	175200	101346800	126800	126800	126800	126800	0
43	20230907	175100	101346800	126800	126800	126800	126800	0
44	20230907	175000	101346800	126800	126800	126800	126800	0
45	20230907	174900	101346800	126800	126800	126800	126800	0
46	20230907	174800	101346800	126800	126800	126800	126800	0
47	20230907	174700	101346800	126800	126800	126800	126800	0
48	20230907	174600	101346800	126800	126800	126800	126800	0
49	20230907	174500	101346800	126800	126800	126800	126800	0
50	20230907	174400	101346800	126800	126800	126800	126800	0
51	20230907	174300	101346800	126800	126800	126800	126800	0
52	20230907	174200	101346800	126800	126800	126800	126800	0
53	20230907	174100	101346800	126800	126800	126800	126800	0
54	20230907	174000	101346800	126800	126800	126800	126800	0
55	20230907	173900	101346800	126800	126800	126800	126800	0
56	20230907	173800	101346800	126800	126800	126800	126800	0
57	20230907	173700	101346800	126800	126800	126800	126800	0
58	20230907	173600	101346800	126800	126800	126800	126800	0
59	20230907	173500	101346800	126800	126800	126800	126800	0
60	20230907	173400	101346800	126800	126800	126800	126800	0
61	20230907	173300	101346800	126800	126800	126800	126800	0
62	20230907	173200	101346800	126800	126800	126800	126800	6
63	20230907	173100	101346800	126800	126800	126800	126800	0
64	20230907	173000	101346800	126800	126800	126800	126800	0
65	20230907	172900	101346800	126800	126800	126800	126800	0
66	20230907	172800	101346800	126800	126800	126800	126800	0
67	20230907	172700	101346800	126800	126800	126800	126800	0
68	20230907	172600	101346800	126800	126800	126800	126800	0
69	20230907	172500	101346800	126800	126800	126800	126800	0
70	20230907	172400	101346800	126800	126800	126800	126800	0
71	20230907	172300	101346800	126800	126800	126800	126800	0
72	20230907	172200	101346800	126800	126800	126800	126800	0
73	20230907	172100	101346800	126800	126800	126800	126800	0
74	20230907	172000	101346800	126800	126800	126800	126800	0
75	20230907	171900	101346800	126800	126800	126800	126800	0
76	20230907	171800	101346800	126800	126800	126800	126800	0
77	20230907	171700	101346800	126800	126800	126800	126800	0
78	20230907	171600	101346800	126800	126800	126800	126800	0
79	20230907	171500	101346800	126800	126800	126800	126800	0
80	20230907	171400	101346800	126800	126800	126800	126800	0
81	20230907	171300	101346800	126800	126800	126800	126800	0
82	20230907	171200	101346800	126800	126800	126800	126800	0
83	20230907	171100	101346800	126800	126800	126800	126800	0
84	20230907	171000	101346800	126800	126800	126800	126800	0
85	20230907	170900	101346800	126800	126800	126800	126800	0
86	20230907	170800	101346800	126800	126800	126800	126800	0
87	20230907	170700	101346800	126800	126800	126800	126800	0
88	20230907	170600	101346800	126800	126800	126800	126800	0
89	20230907	170500	101346800	126800	126800	126800	126800	0
90	20230907	170400	101346800	126800	126800	126800	126800	0
91	20230907	170300	101346800	126800	126800	126800	126800	0
92	20230907	170200	101346800	126800	126800	126800	126800	6
93	20230907	170100	101346800	126800	126800	126800	126800	0
94	20230907	170000	101346800	126800	126800	126800	126800	0
95	20230907	165900	101346800	126800	126800	126800	126800	0
96	20230907	165800	101346800	126800	126800	126800	126800	0
97	20230907	165700	101346800	126800	126800	126800	126800	0
98	20230907	165600	101346800	126800	126800	126800	126800	0
99	20230907	165500	101346800	126800	126800	126800	126800	0
100	20230907	165400	101346800	126800	126800	126800	126800	0
101	20230907	165300	101346800	126800	126800	126800	126800	0
102	20230907	165200	101346800	126800	126800	126800	126800	0
103	20230907	165100	101346800	126800	126800	126800	126800	0
104	20230907	165000	101346800	126800	126800	126800	126800	0
105	20230907	164900	101346800	126800	126800	126800	126800	0
106	20230907	164800	101346800	126800	126800	126800	126800	0
107	20230907	164700	101346800	126800	126800	126800	126800	0
108	20230907	164600	101346800	126800	126800	126800	126800	0
109	20230907	164500	101346800	126800	126800	126800	126800	0
110	20230907	164400	101346800	126800	126800	126800	126800	0
111	20230907	164300	101346800	126800	126800	126800	126800	0
112	20230907	164200	101346800	126800	126800	126800	126800	0
113	20230907	164100	101346800	126800	126800	126800	126800	0
114	20230907	164000	101346800	126800	126800	126800	126800	0
115	20230907	163900	101346800	126800	126800	126800	126800	0
116	20230907	163800	101346800	126800	126800	126800	126800	0
117	20230907	163700	101346800	126800	126800	126800	126800	0
118	20230907	163600	101346800	126800	126800	126800	126800	0
119	20230907	163500	101346800	126800	126800	126800	126800	0
120	20230907	163400	101346800	126800	126800	126800	126800	0
121	20230907	163300	101346800	126800	126800	126800	126800	0
122	20230907	163200	101346800	126800	126800	126800	126800	6
123	20230907	163100	101346800	126800	126800	126800	126800	0
124	20230907	163000	101346800	126800	126800	126800	126800	0
125	20230907	162900	101346800	126800	126800	126800	126800	0
126	20230907	162800	101346800	126800	126800	126800	126800	0
127	20230907	162700	101346800	126800	126800	126800	126800	0
128	20230907	162600	101346800	126800	126800	126800	126800	0
129	20230907	162500	101346800	126800	126800	126800	126800	0
130	20230907	162400	101346800	126800	126800	126800	126800	0
131	20230907	162300	101346800	126800	126800	126800	126800	0
132	20230907	162200	101346800	126800	126800	126800	126800	0
133	20230907	162100	101346800	126800	126800	126800	126800	0
134	20230907	162000	101346800	126800	126800	126800	126800	0
135	20230907	161900	101346800	126800	126800	126800	126800	0
136	20230907	161800	101346800	126800	126800	126800	126800	0
137	20230907	161700	101346800	126800	126800	126800	126800	0
138	20230907	161600	101346800	126800	126800	126800	126800	0
139	20230907	161500	101346800	126800	126800	126800	126800	0
140	20230907	161400	101346800	126800	126800	126800	126800	0
141	20230907	161300	101346800	126800	126800	126800	126800	0
142	20230907	161200	101346800	126800	126800	126800	126800	0
143	20230907	161100	101346800	126800	126800	126800	126800	0
144	20230907	161000	101346800	126800	126800	126800	126800	0
145	20230907	160900	101346800	126800	126800	126800	126800	0
146	20230907	160800	101346800	126800	126800	126800	126800	0
147	20230907	160700	101346800	126800	126800	126800	126800	0
148	20230907	160600	101346800	126800	126800	126800	126800	0
149	20230907	160500	101346800	126800	126800	126800	126800	0
150	20230907	160400	101346800	126800	126800	126800	126800	0
151	20230907	160300	101346800	126800	126800	126800	126800	0
152	20230907	160200	101346800	126800	126800	126800	126800	6
153	20230907	160100	101346800	126800	126800	126800	126800	0
154	20230907	160000	101346800	126800	126800	126800	126800	0
155	20230907	155900	101346800	126800	126800	126800	126800	0
156	20230907	155800	101346800	126800	126800	126800	126800	0
157	20230907	155700	101346800	126800	126800	126800	126800	0
158	20230907	155600	101346800	126800	126800	126800	126800	0
159	20230907	155500	101346800	126800	126800	126800	126800	0
160	20230907	155400	101346800	126800	126800	126800	126800	0
161	20230907	155300	101346800	126800	126800	126800	126800	0
162	20230907	155200	101346800	126800	126800	126800	126800	0
163	20230907	155100	101346800	126800	126800	126800	126800	0
164	20230907	155000	101346800	126800	126800	126800	126800	0
165	20230907	154900	101346800	126800	126800	126800	126800	0
166	20230907	154800	101346800	126800	126800	126800	126800	0
167	20230907	154700	101346800	126800	126800	126800	126800	0
168	20230907	154600	101346800	126800	126800	126800	126800	0
169	20230907	154500	101346800	126800	126800	126800	126800	0
170	20230907	154400	101346800	126800	126800	126800	126800	0
171	20230907	154300	101346800	126800	126800	126800	126800	0
172	20230907	154200	101346800	126800	126800	126800	126800	0
173	20230907	154100	101346800	126800	126800	126800	126800	0
174	20230907	154000	101346800	126800	126800	126800	126800	0
175	20230907	153900	101346800	126800	126800	126800	126800	0
176	20230907	153800	101346800	126800	126800	126800	126800	0
177	20230907	153700	101346800	126800	126800	126800	126800	0
178	20230907	153600	101346800	126800	126800	126800	126800	0
179	20230907	153500	101346800	126800	126800	126800	126800	0
180	20230907	153400	101346800	126800	126800	126800	126800	0
181	20230907	153300	101346800	126800	126800	126800	126800	0
182	20230907	153200	101346800	126800	126800	126800	126800	6
183	20230907	153100	101346800	126800	126800	126800	126800	0
184	20230907	153000	101346800	126800	126800	126800	126800	6
185	20230907	152900	100586000	126600	126600	126600	126600	0
186	20230907	152800	100586000	126600	126600	126600	126600	0
187	20230907	152700	100586000	126600	126600	126600	126600	0
188	20230907	152600	100586000	126600	126600	126600	126600	0
189	20230907	152500	100586000	126600	126600	126600	126600	0
190	20230907	152400	100586000	126600	126600	126600	126600	0
191	20230907	152300	100586000	126600	126600	126600	126600	0
192	20230907	152200	100586000	126600	126600	126600	126600	0
193	20230907	152100	100586000	126600	126600	126600	126600	0
194	20230907	152000	100586000	126600	126600	126600	126600	0
195	20230907	151900	100586000	126600	126600	126600	126600	0
196	20230907	151800	100586000	126600	126600	126600	126600	0
197	20230907	151700	100586000	126600	126600	126600	126600	0
198	20230907	151600	100586000	126600	126600	126600	126600	0
199	20230907	151500	100586000	126600	126600	126600	126600	2
200	20230907	151400	100332800	126600	126600	126600	126600	2
201	20230907	151300	100079600	126600	126600	126600	126600	3
202	20230907	151200	99699800	126600	126600	126600	126600	4
203	20230907	151100	99193400	126600	126600	126600	126600	2
204	20230907	151000	98940200	126600	126600	126600	126600	3
205	20230907	150900	98560400	126900	126600	126900	126600	12
206	20230907	150800	97039800	126600	126600	126600	126600	4
207	20230907	150700	96533400	126600	126600	126600	126600	3
208	20230907	150600	96153600	126600	126600	126600	126600	1
209	20230907	150500	96027000	126700	126700	126700	126700	3
210	20230907	150400	95646900	126700	126700	126700	126700	2
211	20230907	150300	95393500	126600	126600	126600	126600	0
212	20230907	150200	95393500	126600	126600	126600	126600	0
213	20230907	150100	95393500	126600	126600	126600	126600	1
214	20230907	150000	95266900	126600	126600	126900	126600	4
215	20230907	145900	94760200	126600	126700	126700	126600	4
216	20230907	145800	94253700	126600	126600	126600	126600	0
217	20230907	145700	94253700	126600	126600	126600	126600	0
218	20230907	145600	94253700	126600	126600	126600	126600	0
219	20230907	145500	94253700	126600	126600	126600	126600	0
220	20230907	145400	94253700	126600	126600	126600	126600	0
221	20230907	145300	94253700	126600	126600	126600	126600	0
222	20230907	145200	94253700	126600	126600	126600	126600	0
223	20230907	145100	94253700	126600	126600	126600	126600	0
224	20230907	145000	94253700	126600	126600	126600	126600	1
225	20230907	144900	94127100	126600	126600	126600	126600	0
226	20230907	144800	94127100	126600	126600	126600	126600	0
227	20230907	144700	94127100	126600	126600	126600	126600	0
228	20230907	144600	94127100	126600	126700	126700	126600	5
229	20230907	144500	93494000	126700	126700	126700	126700	0
230	20230907	144400	93494000	126700	126700	126700	126700	1
231	20230907	144300	93367300	126700	126700	126700	126700	0
232	20230907	144200	93367300	126700	126700	126700	126700	1
233	20230907	144100	93240600	126600	126600	126600	126600	0
234	20230907	144000	93240600	126600	126600	126600	126600	4
235	20230907	143900	92734200	126600	126600	126600	126600	3
236	20230907	143800	92354400	126600	126600	126600	126600	0
237	20230907	143700	92354400	126600	126600	126600	126600	2
238	20230907	143600	92101200	126600	126600	126600	126600	0
239	20230907	143500	92101200	126600	126600	126600	126600	0
240	20230907	143400	92101200	126600	126800	126800	126600	50
241	20230907	143300	85765600	126800	126700	126800	126700	4
242	20230907	143200	85258600	126700	126700	126700	126700	1
243	20230907	143100	85131900	126700	126700	126700	126700	0
244	20230907	143000	85131900	126700	126700	126700	126700	1
245	20230907	142900	85005200	126700	126700	126700	126700	14
246	20230907	142800	83231400	126800	126800	126800	126800	1
247	20230907	142700	83104600	126700	126700	126700	126700	0
248	20230907	142600	83104600	126700	126700	126700	126700	1
249	20230907	142500	82977900	126700	126700	126700	126700	0
250	20230907	142400	82977900	126700	126700	126700	126700	1
251	20230907	142300	82851200	126700	126700	126700	126700	0
252	20230907	142200	82851200	126700	126700	126700	126700	0
253	20230907	142100	82851200	126700	126700	126700	126700	0
254	20230907	142000	82851200	126700	126700	126700	126700	4
255	20230907	141900	82344400	126700	126700	126700	126700	1
256	20230907	141800	82217700	126700	126700	126700	126700	0
257	20230907	141700	82217700	126700	126700	126700	126700	48
258	20230907	141600	76136100	126900	126900	126900	126900	0
259	20230907	141500	76136100	126900	126900	126900	126900	0
260	20230907	141400	76136100	126900	126900	126900	126900	0
261	20230907	141300	76136100	126900	126900	126900	126900	0
262	20230907	141200	76136100	126900	126900	126900	126900	0
263	20230907	141100	76136100	126900	126800	126900	126800	2
264	20230907	141000	75882400	126900	126900	126900	126900	0
265	20230907	140900	75882400	126900	126900	126900	126900	0
266	20230907	140800	75882400	126900	126900	126900	126900	1
267	20230907	140700	75755500	126800	126900	126900	126800	18
268	20230907	140600	73473000	126900	126900	126900	126900	0
269	20230907	140500	73473000	126900	126900	126900	126900	0
270	20230907	140400	73473000	126900	126900	126900	126900	1
271	20230907	140300	73346100	126900	126900	126900	126900	0
272	20230907	140200	73346100	126900	126900	126900	126900	0
273	20230907	140100	73346100	126900	126900	126900	126900	0
274	20230907	140000	73346100	126900	126900	126900	126900	0
275	20230907	135900	73346100	126900	126900	126900	126900	1
276	20230907	135800	73219200	126800	126800	126800	126800	1
277	20230907	135700	73092400	126800	126800	126800	126800	0
278	20230907	135600	73092400	126800	126800	126800	126800	0
279	20230907	135500	73092400	126800	126800	126800	126800	3
280	20230907	135400	72712000	126800	126800	126800	126800	0
281	20230907	135300	72712000	126800	126800	126800	126800	1
282	20230907	135200	72585200	126800	126800	126800	126800	1
283	20230907	135100	72458400	126800	126800	126800	126800	0
284	20230907	135000	72458400	126800	126800	126800	126800	1
285	20230907	134900	72331600	126800	126800	126800	126800	1
286	20230907	134800	72204800	126800	126800	126800	126800	1
287	20230907	134700	72078000	126800	126800	126800	126800	0
288	20230907	134600	72078000	126800	126800	126800	126800	0
289	20230907	134500	72078000	126800	126800	126800	126800	0
290	20230907	134400	72078000	126800	126800	126800	126800	0
291	20230907	134300	72078000	126800	126800	126800	126800	0
292	20230907	134200	72078000	126800	126800	126800	126800	1
293	20230907	134100	71951200	126800	126800	126800	126800	0
294	20230907	134000	71951200	126800	126800	126800	126800	0
295	20230907	133900	71951200	126800	126800	126800	126800	0
296	20230907	133800	71951200	126800	126800	126800	126800	0
297	20230907	133700	71951200	126800	126800	126800	126800	0
298	20230907	133600	71951200	126800	126800	126800	126800	0
299	20230907	133500	71951200	126800	126800	126800	126800	1
300	20230907	133400	71824400	126800	126800	126800	126800	0
301	20230907	133300	71824400	126800	126800	126800	126800	0
302	20230907	133200	71824400	126800	126800	126800	126800	0
303	20230907	133100	71824400	126800	126800	126800	126800	1
304	20230907	133000	71697600	126800	126800	126800	126800	1
305	20230907	132900	71570800	126800	126800	126800	126800	1
306	20230907	132800	71444000	126800	126800	126800	126800	0
307	20230907	132700	71444000	126800	126800	126800	126800	0
308	20230907	132600	71444000	126800	126800	126800	126800	0
309	20230907	132500	71444000	126800	126800	126800	126800	1
310	20230907	132400	71317200	126800	126800	126800	126800	0
311	20230907	132300	71317200	126800	126800	126800	126800	0
312	20230907	132200	71317200	126800	126800	126800	126800	0
313	20230907	132100	71317200	126800	126800	126800	126800	0
314	20230907	132000	71317200	126800	126800	126800	126800	0
315	20230907	131900	71317200	126800	126800	126800	126800	1
316	20230907	131800	71190400	126900	126900	126900	126900	0
317	20230907	131700	71190400	126900	126900	126900	126900	0
318	20230907	131600	71190400	126900	126900	126900	126900	1
319	20230907	131500	71063500	126900	126900	126900	126900	0
320	20230907	131400	71063500	126900	126900	126900	126900	0
321	20230907	131300	71063500	126900	126900	126900	126900	1
322	20230907	131200	70936600	126900	126900	126900	126900	0
323	20230907	131100	70936600	126900	126900	126900	126900	0
324	20230907	131000	70936600	126900	126900	126900	126900	0
325	20230907	130900	70936600	126900	126900	126900	126900	2
326	20230907	130800	70682800	126900	126900	126900	126900	2
327	20230907	130700	70429000	126800	126800	126800	126800	2
328	20230907	130600	70175400	126800	126800	126800	126800	8
329	20230907	130500	69161000	126800	126800	126800	126800	1
330	20230907	130400	69034200	126800	126800	126800	126800	0
331	20230907	130300	69034200	126800	126800	126800	126800	2
332	20230907	130200	68780600	126900	126800	126900	126800	5
333	20230907	130100	68146300	126700	126700	126700	126700	1
334	20230907	130000	68019600	126700	126700	126800	126700	8
335	20230907	125900	67005400	126700	126700	126700	126700	0
336	20230907	125800	67005400	126700	126700	126700	126700	0
337	20230907	125700	67005400	126700	126700	126700	126700	1
338	20230907	125600	66878700	126700	126700	126700	126700	1
339	20230907	125500	66752000	126700	126700	126700	126700	0
340	20230907	125400	66752000	126700	126700	126700	126700	3
341	20230907	125300	66371900	126700	126700	126700	126700	0
342	20230907	125200	66371900	126700	126700	126700	126700	4
343	20230907	125100	65865100	126700	126700	126700	126700	0
344	20230907	125000	65865100	126700	126700	126700	126700	2
345	20230907	124900	65611700	126700	126700	126700	126700	0
346	20230907	124800	65611700	126700	126700	126700	126700	1
347	20230907	124700	65485000	126700	126700	126700	126700	2
348	20230907	124600	65231600	126700	126700	126700	126700	1
349	20230907	124500	65104900	126700	126700	126700	126700	0
350	20230907	124400	65104900	126700	126700	126700	126700	1
351	20230907	124300	64978200	126700	126700	126700	126700	1
352	20230907	124200	64851500	126700	126700	126700	126700	1
353	20230907	124100	64724800	126800	126800	126800	126800	0
354	20230907	124000	64724800	126800	126800	126800	126800	4
355	20230907	123900	64217600	126800	126800	126800	126800	0
356	20230907	123800	64217600	126800	126800	126800	126800	0
357	20230907	123700	64217600	126800	126800	126800	126800	2
358	20230907	123600	63964000	126800	126800	126800	126800	0
359	20230907	123500	63964000	126800	126800	126800	126800	0
360	20230907	123400	63964000	126800	126800	126800	126800	2
361	20230907	123300	63710400	126800	126800	126800	126800	0
362	20230907	123200	63710400	126800	126800	126800	126800	0
363	20230907	123100	63710400	126800	126800	126800	126800	1
364	20230907	123000	63583600	126800	126800	126800	126800	1
365	20230907	122900	63456800	126800	126800	126800	126800	0
366	20230907	122800	63456800	126800	126800	126800	126800	2
367	20230907	122700	63203200	126800	126800	126800	126800	1
368	20230907	122600	63076400	126800	126800	126800	126800	1
369	20230907	122500	62949600	126800	126800	126800	126800	1
370	20230907	122400	62822800	126800	126800	126800	126800	3
371	20230907	122300	62442400	126800	126800	126800	126800	1
372	20230907	122200	62315600	126800	126800	126800	126800	0
373	20230907	122100	62315600	126800	126800	126800	126800	3
374	20230907	122000	61935200	126800	126800	126800	126800	14
375	20230907	121900	60160000	126800	126800	126800	126800	0
376	20230907	121800	60160000	126800	126800	126800	126800	1
377	20230907	121700	60033200	126800	126800	126800	126800	0
378	20230907	121600	60033200	126800	126800	126800	126800	0
379	20230907	121500	60033200	126800	126800	126800	126800	2
380	20230907	121400	59779600	126800	126800	126800	126800	3
381	20230907	121300	59399200	126800	126800	126800	126800	0
382	20230907	121200	59399200	126800	126800	126800	126800	0
383	20230907	121100	59399200	126800	126800	126800	126800	1
384	20230907	121000	59272400	126800	126800	126800	126800	0
385	20230907	120900	59272400	126800	126800	126800	126800	0
386	20230907	120800	59272400	126800	126800	126800	126800	3
387	20230907	120700	58892000	126800	126800	126800	126800	1
388	20230907	120600	58765200	126800	126800	126800	126800	0
389	20230907	120500	58765200	126800	126800	126800	126800	11
390	20230907	120400	57370400	126800	126800	126800	126800	6
391	20230907	120300	56609600	126800	126800	126800	126800	1
392	20230907	120200	56482800	126800	126800	126800	126800	0
393	20230907	120100	56482800	126800	126800	126800	126800	5
394	20230907	120000	55848800	126800	126800	126800	126800	0
395	20230907	115900	55848800	126800	126800	126800	126800	1
396	20230907	115800	55722000	126800	126800	126800	126800	4
397	20230907	115700	55214800	126800	126800	126800	126800	0
398	20230907	115600	55214800	126800	126800	126800	126800	0
399	20230907	115500	55214800	126800	126900	126900	126800	4
400	20230907	115400	54707300	126900	126900	126900	126900	0
401	20230907	115300	54707300	126900	126900	126900	126900	0
402	20230907	115200	54707300	126900	126900	126900	126900	2
403	20230907	115100	54453500	126900	126900	126900	126900	0
404	20230907	115000	54453500	126900	126900	126900	126900	0
405	20230907	114900	54453500	126900	126800	126900	126800	3
406	20230907	114800	54072900	126800	126800	126800	126800	2
407	20230907	114700	53819300	126800	126800	126800	126800	0
408	20230907	114600	53819300	126800	126800	126800	126800	0
409	20230907	114500	53819300	126800	126800	126800	126800	1
410	20230907	114400	53692500	127000	127000	127000	127000	0
411	20230907	114300	53692500	127000	127000	127000	127000	3
412	20230907	114200	53311500	127400	127400	127400	127400	0
413	20230907	114100	53311500	127400	126800	127400	126800	6
414	20230907	114000	52549000	126800	126800	126800	126800	0
415	20230907	113900	52549000	126800	126800	126800	126800	3
416	20230907	113800	52168600	126900	126900	126900	126900	0
417	20230907	113700	52168600	126900	126900	126900	126900	0
418	20230907	113600	52168600	126900	126900	126900	126900	1
419	20230907	113500	52041700	126800	126800	126800	126800	2
420	20230907	113400	51788100	126800	126800	126800	126800	0
421	20230907	113300	51788100	126800	126800	126800	126800	1
422	20230907	113200	51661300	126800	126800	126800	126800	2
423	20230907	113100	51407700	126900	126900	126900	126900	0
424	20230907	113000	51407700	126900	126900	126900	126900	0
425	20230907	112900	51407700	126900	126800	126900	126800	3
426	20230907	112800	51027100	126800	126800	126800	126800	1
427	20230907	112700	50900300	126800	126800	126800	126800	1
428	20230907	112600	50773500	126800	126800	126800	126800	2
429	20230907	112500	50519900	126800	126800	126800	126800	0
430	20230907	112400	50519900	126800	126800	126800	126800	0
431	20230907	112300	50519900	126800	126800	126800	126800	0
432	20230907	112200	50519900	126800	126800	126800	126800	2
433	20230907	112100	50266300	126800	126800	126800	126800	0
434	20230907	112000	50266300	126800	126800	126800	126800	1
435	20230907	111900	50139500	126800	126800	126800	126800	2
436	20230907	111800	49885900	126800	126800	126800	126800	0
437	20230907	111700	49885900	126800	126800	126800	126800	1
438	20230907	111600	49759100	126800	127100	127300	126800	4
439	20230907	111500	49250700	126800	126800	126800	126800	2
440	20230907	111400	48997100	126800	126800	126800	126800	3
441	20230907	111300	48616700	126800	126800	126800	126800	1
442	20230907	111200	48489900	127000	127000	127000	127000	0
443	20230907	111100	48489900	127000	127000	127000	127000	0
444	20230907	111000	48489900	127000	127000	127000	127000	6
445	20230907	110900	47727900	127000	127000	127000	127000	2
446	20230907	110800	47473900	127000	127000	127000	127000	1
447	20230907	110700	47346900	127000	127000	127000	127000	1
448	20230907	110600	47219900	127000	126800	127000	126800	26
449	20230907	110500	43919900	126700	126700	126700	126700	1
450	20230907	110400	43793200	126700	126700	126700	126700	0
451	20230907	110300	43793200	126700	126700	126700	126700	1
452	20230907	110200	43666500	126700	126700	126700	126700	3
453	20230907	110100	43286400	126700	126700	126700	126700	0
454	20230907	110000	43286400	126700	126700	126700	126700	11
455	20230907	105900	41892700	126700	126700	126700	126700	1
456	20230907	105800	41766000	126700	126700	126700	126700	2
457	20230907	105700	41512600	126700	126700	126700	126700	3
458	20230907	105600	41132500	126700	126700	126700	126700	2
459	20230907	105500	40879100	126700	126700	126700	126700	1
460	20230907	105400	40752400	126700	126700	126700	126700	2
461	20230907	105300	40499000	126700	126700	126700	126700	0
462	20230907	105200	40499000	126700	126700	126700	126700	1
463	20230907	105100	40372300	126700	126700	126700	126700	0
464	20230907	105000	40372300	126700	126700	126700	126700	1
465	20230907	104900	40245600	126700	126700	126700	126700	3
466	20230907	104800	39865500	126700	126700	126700	126700	0
467	20230907	104700	39865500	126700	126700	126700	126700	2
468	20230907	104600	39612100	126700	126700	126700	126700	1
469	20230907	104500	39485400	126700	126700	126700	126700	0
470	20230907	104400	39485400	126700	126700	126700	126700	1
471	20230907	104300	39358700	126700	126700	126700	126700	0
472	20230907	104200	39358700	126700	126700	126700	126700	2
473	20230907	104100	39105300	126700	126700	126700	126700	3
474	20230907	104000	38725200	126700	126700	126700	126700	0
475	20230907	103900	38725200	126700	126700	126700	126700	1
476	20230907	103800	38598500	126700	126700	126700	126700	1
477	20230907	103700	38471800	126700	126700	126700	126700	0
478	20230907	103600	38471800	126700	126700	126700	126700	3
479	20230907	103500	38091700	126700	126700	126700	126700	1
480	20230907	103400	37965000	126700	126700	126700	126700	2
481	20230907	103300	37711600	126700	126700	126700	126700	2
482	20230907	103200	37458200	126700	126700	126700	126700	0
483	20230907	103100	37458200	126700	126700	126700	126700	0
484	20230907	103000	37458200	126700	126700	126700	126700	1
485	20230907	102900	37331500	126700	126700	126700	126700	3
486	20230907	102800	36951400	126600	126600	126600	126600	2
487	20230907	102700	36698200	126700	126700	126700	126700	0
488	20230907	102600	36698200	126700	126700	126700	126700	1
489	20230907	102500	36571500	126700	126700	126700	126700	0
490	20230907	102400	36571500	126700	126700	126700	126700	0
491	20230907	102300	36571500	126700	126700	126700	126700	3
492	20230907	102200	36191400	126700	126600	126700	126600	2
493	20230907	102100	35938100	126600	126600	126600	126600	1
494	20230907	102000	35811500	126600	126600	126600	126600	0
495	20230907	101900	35811500	126600	126600	126600	126600	1
496	20230907	101800	35684900	126600	126600	126600	126600	1
497	20230907	101700	35558300	126700	126700	126700	126700	1
498	20230907	101600	35431600	126700	126700	126700	126700	15
499	20230907	101500	33531100	126700	126700	126700	126700	1
500	20230907	101400	33404400	126700	126700	126700	126700	2
501	20230907	101300	33151000	126700	126700	126700	126700	1
502	20230907	101200	33024300	126700	126700	126700	126700	0
503	20230907	101100	33024300	126700	126700	126700	126700	2
504	20230907	101000	32770900	126700	126700	126700	126700	3
505	20230907	100900	32390800	126700	126700	126700	126700	3
506	20230907	100800	32010700	126700	126700	126700	126700	0
507	20230907	100700	32010700	126700	126700	126700	126700	0
508	20230907	100600	32010700	126700	126700	126700	126700	6
509	20230907	100500	31250500	126700	126700	126700	126700	1
510	20230907	100400	31123800	126700	126700	126700	126700	0
511	20230907	100300	31123800	126700	126700	126700	126700	3
512	20230907	100200	30743700	126700	126700	126700	126700	2
513	20230907	100100	30490300	126700	126700	126700	126700	1
514	20230907	100000	30363600	126600	126600	126600	126600	0
515	20230907	095900	30363600	126600	126600	126600	126600	1
516	20230907	095800	30237000	126700	126700	126700	126700	1
517	20230907	095700	30110300	126700	126600	126700	126600	11
518	20230907	095600	28716700	126600	126600	126600	126600	2
519	20230907	095500	28463500	126600	126600	126600	126600	0
520	20230907	095400	28463500	126600	126600	126600	126600	0
521	20230907	095300	28463500	126600	126600	126600	126600	3
522	20230907	095200	28083700	126600	126600	126600	126600	1
523	20230907	095100	27957100	126600	126600	126600	126600	1
524	20230907	095000	27830500	126600	126600	126600	126600	12
525	20230907	094900	26311300	126600	126600	126600	126600	0
526	20230907	094800	26311300	126600	126700	126700	126600	35
527	20230907	094700	21876900	126700	126700	126700	126700	1
528	20230907	094600	21750200	126700	126700	126700	126700	1
529	20230907	094500	21623500	126700	126700	126700	126700	1
530	20230907	094400	21496800	126700	126700	126700	126700	1
531	20230907	094300	21370100	126700	126700	126700	126700	2
532	20230907	094200	21116700	126700	126700	126700	126700	1
533	20230907	094100	20990000	126700	126700	126700	126700	4
534	20230907	094000	20483200	126800	126800	126800	126800	0
535	20230907	093900	20483200	126800	126800	126800	126800	5
536	20230907	093800	19849200	126800	126800	126800	126800	0
537	20230907	093700	19849200	126800	126800	126800	126800	3
538	20230907	093600	19468800	126800	126800	126800	126800	2
539	20230907	093500	19215200	126800	126800	126800	126800	0
540	20230907	093400	19215200	126800	126800	126800	126800	1
541	20230907	093300	19088400	126700	126700	126700	126700	4
542	20230907	093200	18581600	126700	126700	126700	126700	1
543	20230907	093100	18454900	126700	126700	126700	126700	0
544	20230907	093000	18454900	126700	126700	126700	126700	5
545	20230907	092900	17821400	126700	126700	126700	126700	11
546	20230907	092800	16427700	126700	126700	126700	126700	0
547	20230907	092700	16427700	126700	126700	126700	126700	3
548	20230907	092600	16047600	126700	126700	126700	126700	0
549	20230907	092500	16047600	126700	126700	126700	126700	13
550	20230907	092400	14400500	126700	126700	126700	126700	10
551	20230907	092300	13133500	126700	126700	126700	126700	1
552	20230907	092200	13006800	126700	126700	126700	126700	0
553	20230907	092100	13006800	126700	126700	126700	126700	8
554	20230907	092000	11993200	126700	126700	126700	126700	1
555	20230907	091900	11866500	126600	126600	126600	126600	1
556	20230907	091800	11739900	126500	126500	126500	126500	1
557	20230907	091700	11613400	126500	126500	126500	126500	1
558	20230907	091600	11486900	126300	126300	126300	126300	0
559	20230907	091500	11486900	126300	126300	126300	126300	0
560	20230907	091400	11486900	126300	126300	126300	126300	0
561	20230907	091300	11486900	126300	126300	126300	126300	0
562	20230907	091200	11486900	126300	126300	126300	126300	0
563	20230907	091100	11486900	126300	126300	126300	126300	1
564	20230907	091000	11360600	126300	126800	126800	126300	5
565	20230907	090900	10728600	126300	126300	126300	126300	0
566	20230907	090800	10728600	126300	126300	126300	126300	0
567	20230907	090700	10728600	126300	126300	126300	126300	0
568	20230907	090600	10728600	126300	126500	126500	126300	10
569	20230907	090500	9465000	126200	126200	126200	126200	0
570	20230907	090400	9465000	126200	126200	126200	126200	0
571	20230907	090300	9465000	126200	126200	126200	126200	0
572	20230907	090200	9465000	126200	126200	126200	126200	0
573	20230907	090100	9465000	126200	126200	126200	126200	0
574	20230907	090000	9465000	126200	126200	126200	126200	75