KissMeData/001130/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183200	52429300	129800	129800	129800	129800	10
3	20230918	183100	52429300	129800	129800	129800	129800	0
4	20230918	183000	52429300	129800	129800	129800	129800	0
5	20230918	182900	52429300	129800	129800	129800	129800	0
6	20230918	182800	52429300	129800	129800	129800	129800	0
7	20230918	182700	52429300	129800	129800	129800	129800	0
8	20230918	182600	52429300	129800	129800	129800	129800	0
9	20230918	182500	52429300	129800	129800	129800	129800	0
10	20230918	182400	52429300	129800	129800	129800	129800	0
11	20230918	182300	52429300	129800	129800	129800	129800	0
12	20230918	182200	52429300	129800	129800	129800	129800	0
13	20230918	182100	52429300	129800	129800	129800	129800	0
14	20230918	182000	52429300	129800	129800	129800	129800	0
15	20230918	181900	52429300	129800	129800	129800	129800	0
16	20230918	181800	52429300	129800	129800	129800	129800	0
17	20230918	181700	52429300	129800	129800	129800	129800	0
18	20230918	181600	52429300	129800	129800	129800	129800	0
19	20230918	181500	52429300	129800	129800	129800	129800	0
20	20230918	181400	52429300	129800	129800	129800	129800	0
21	20230918	181300	52429300	129800	129800	129800	129800	0
22	20230918	181200	52429300	129800	129800	129800	129800	0
23	20230918	181100	52429300	129800	129800	129800	129800	0
24	20230918	181000	52429300	129800	129800	129800	129800	0
25	20230918	180900	52429300	129800	129800	129800	129800	0
26	20230918	180800	52429300	129800	129800	129800	129800	0
27	20230918	180700	52429300	129800	129800	129800	129800	0
28	20230918	180600	52429300	129800	129800	129800	129800	0
29	20230918	180500	52429300	129800	129800	129800	129800	0
30	20230918	180400	52429300	129800	129800	129800	129800	0
31	20230918	180300	52429300	129800	129800	129800	129800	0
32	20230918	180200	52429300	129800	129800	129800	129800	10
33	20230918	180100	52429300	129800	129800	129800	129800	0
34	20230918	180000	52429300	129800	129800	129800	129800	0
35	20230918	175900	52429300	129800	129800	129800	129800	0
36	20230918	175800	52429300	129800	129800	129800	129800	0
37	20230918	175700	52429300	129800	129800	129800	129800	0
38	20230918	175600	52429300	129800	129800	129800	129800	0
39	20230918	175500	52429300	129800	129800	129800	129800	0
40	20230918	175400	52429300	129800	129800	129800	129800	0
41	20230918	175300	52429300	129800	129800	129800	129800	0
42	20230918	175200	52429300	129800	129800	129800	129800	0
43	20230918	175100	52429300	129800	129800	129800	129800	0
44	20230918	175000	52429300	129800	129800	129800	129800	0
45	20230918	174900	52429300	129800	129800	129800	129800	0
46	20230918	174800	52429300	129800	129800	129800	129800	0
47	20230918	174700	52429300	129800	129800	129800	129800	0
48	20230918	174600	52429300	129800	129800	129800	129800	0
49	20230918	174500	52429300	129800	129800	129800	129800	0
50	20230918	174400	52429300	129800	129800	129800	129800	0
51	20230918	174300	52429300	129800	129800	129800	129800	0
52	20230918	174200	52429300	129800	129800	129800	129800	0
53	20230918	174100	52429300	129800	129800	129800	129800	0
54	20230918	174000	52429300	129800	129800	129800	129800	0
55	20230918	173900	52429300	129800	129800	129800	129800	0
56	20230918	173800	52429300	129800	129800	129800	129800	0
57	20230918	173700	52429300	129800	129800	129800	129800	0
58	20230918	173600	52429300	129800	129800	129800	129800	0
59	20230918	173500	52429300	129800	129800	129800	129800	0
60	20230918	173400	52429300	129800	129800	129800	129800	0
61	20230918	173300	52429300	129800	129800	129800	129800	0
62	20230918	173200	52429300	129800	129800	129800	129800	10
63	20230918	173100	52429300	129800	129800	129800	129800	0
64	20230918	173000	52429300	129800	129800	129800	129800	0
65	20230918	172900	52429300	129800	129800	129800	129800	0
66	20230918	172800	52429300	129800	129800	129800	129800	0
67	20230918	172700	52429300	129800	129800	129800	129800	0
68	20230918	172600	52429300	129800	129800	129800	129800	0
69	20230918	172500	52429300	129800	129800	129800	129800	0
70	20230918	172400	52429300	129800	129800	129800	129800	0
71	20230918	172300	52429300	129800	129800	129800	129800	0
72	20230918	172200	52429300	129800	129800	129800	129800	0
73	20230918	172100	52429300	129800	129800	129800	129800	0
74	20230918	172000	52429300	129800	129800	129800	129800	0
75	20230918	171900	52429300	129800	129800	129800	129800	0
76	20230918	171800	52429300	129800	129800	129800	129800	0
77	20230918	171700	52429300	129800	129800	129800	129800	0
78	20230918	171600	52429300	129800	129800	129800	129800	0
79	20230918	171500	52429300	129800	129800	129800	129800	0
80	20230918	171400	52429300	129800	129800	129800	129800	0
81	20230918	171300	52429300	129800	129800	129800	129800	0
82	20230918	171200	52429300	129800	129800	129800	129800	0
83	20230918	171100	52429300	129800	129800	129800	129800	0
84	20230918	171000	52429300	129800	129800	129800	129800	0
85	20230918	170900	52429300	129800	129800	129800	129800	0
86	20230918	170800	52429300	129800	129800	129800	129800	0
87	20230918	170700	52429300	129800	129800	129800	129800	0
88	20230918	170600	52429300	129800	129800	129800	129800	0
89	20230918	170500	52429300	129800	129800	129800	129800	0
90	20230918	170400	52429300	129800	129800	129800	129800	0
91	20230918	170300	52429300	129800	129800	129800	129800	0
92	20230918	170200	52429300	129800	129800	129800	129800	10
93	20230918	170100	52429300	129800	129800	129800	129800	0
94	20230918	170000	52429300	129800	129800	129800	129800	0
95	20230918	165900	52429300	129800	129800	129800	129800	0
96	20230918	165800	52429300	129800	129800	129800	129800	0
97	20230918	165700	52429300	129800	129800	129800	129800	0
98	20230918	165600	52429300	129800	129800	129800	129800	0
99	20230918	165500	52429300	129800	129800	129800	129800	0
100	20230918	165400	52429300	129800	129800	129800	129800	0
101	20230918	165300	52429300	129800	129800	129800	129800	0
102	20230918	165200	52429300	129800	129800	129800	129800	0
103	20230918	165100	52429300	129800	129800	129800	129800	0
104	20230918	165000	52429300	129800	129800	129800	129800	0
105	20230918	164900	52429300	129800	129800	129800	129800	0
106	20230918	164800	52429300	129800	129800	129800	129800	0
107	20230918	164700	52429300	129800	129800	129800	129800	0
108	20230918	164600	52429300	129800	129800	129800	129800	0
109	20230918	164500	52429300	129800	129800	129800	129800	0
110	20230918	164400	52429300	129800	129800	129800	129800	0
111	20230918	164300	52429300	129800	129800	129800	129800	0
112	20230918	164200	52429300	129800	129800	129800	129800	0
113	20230918	164100	52429300	129800	129800	129800	129800	0
114	20230918	164000	52429300	129800	129800	129800	129800	0
115	20230918	163900	52429300	129800	129800	129800	129800	0
116	20230918	163800	52429300	129800	129800	129800	129800	0
117	20230918	163700	52429300	129800	129800	129800	129800	0
118	20230918	163600	52429300	129800	129800	129800	129800	0
119	20230918	163500	52429300	129800	129800	129800	129800	0
120	20230918	163400	52429300	129800	129800	129800	129800	0
121	20230918	163300	52429300	129800	129800	129800	129800	0
122	20230918	163200	52429300	129800	129800	129800	129800	10
123	20230918	163100	52429300	129800	129800	129800	129800	0
124	20230918	163000	52429300	129800	129800	129800	129800	0
125	20230918	162900	52429300	129800	129800	129800	129800	0
126	20230918	162800	52429300	129800	129800	129800	129800	0
127	20230918	162700	52429300	129800	129800	129800	129800	0
128	20230918	162600	52429300	129800	129800	129800	129800	0
129	20230918	162500	52429300	129800	129800	129800	129800	0
130	20230918	162400	52429300	129800	129800	129800	129800	0
131	20230918	162300	52429300	129800	129800	129800	129800	0
132	20230918	162200	52429300	129800	129800	129800	129800	0
133	20230918	162100	52429300	129800	129800	129800	129800	0
134	20230918	162000	52429300	129800	129800	129800	129800	0
135	20230918	161900	52429300	129800	129800	129800	129800	0
136	20230918	161800	52429300	129800	129800	129800	129800	0
137	20230918	161700	52429300	129800	129800	129800	129800	0
138	20230918	161600	52429300	129800	129800	129800	129800	0
139	20230918	161500	52429300	129800	129800	129800	129800	0
140	20230918	161400	52429300	129800	129800	129800	129800	0
141	20230918	161300	52429300	129800	129800	129800	129800	0
142	20230918	161200	52429300	129800	129800	129800	129800	0
143	20230918	161100	52429300	129800	129800	129800	129800	0
144	20230918	161000	52429300	129800	129800	129800	129800	0
145	20230918	160900	52429300	129800	129800	129800	129800	0
146	20230918	160800	52429300	129800	129800	129800	129800	0
147	20230918	160700	52429300	129800	129800	129800	129800	0
148	20230918	160600	52429300	129800	129800	129800	129800	0
149	20230918	160500	52429300	129800	129800	129800	129800	0
150	20230918	160400	52429300	129800	129800	129800	129800	0
151	20230918	160300	52429300	129800	129800	129800	129800	0
152	20230918	160200	52429300	129800	129800	129800	129800	10
153	20230918	160100	52429300	129800	129800	129800	129800	0
154	20230918	160000	52429300	129800	129800	129800	129800	0
155	20230918	155900	52429300	129800	129800	129800	129800	0
156	20230918	155800	52429300	129800	129800	129800	129800	0
157	20230918	155700	52429300	129800	129800	129800	129800	0
158	20230918	155600	52429300	129800	129800	129800	129800	0
159	20230918	155500	52429300	129800	129800	129800	129800	0
160	20230918	155400	52429300	129800	129800	129800	129800	0
161	20230918	155300	52429300	129800	129800	129800	129800	0
162	20230918	155200	52429300	129800	129800	129800	129800	0
163	20230918	155100	52429300	129800	129800	129800	129800	0
164	20230918	155000	52429300	129800	129800	129800	129800	0
165	20230918	154900	52429300	129800	129800	129800	129800	0
166	20230918	154800	52429300	129800	129800	129800	129800	0
167	20230918	154700	52429300	129800	129800	129800	129800	0
168	20230918	154600	52429300	129800	129800	129800	129800	0
169	20230918	154500	52429300	129800	129800	129800	129800	0
170	20230918	154400	52429300	129800	129800	129800	129800	0
171	20230918	154300	52429300	129800	129800	129800	129800	0
172	20230918	154200	52429300	129800	129800	129800	129800	0
173	20230918	154100	52429300	129800	129800	129800	129800	0
174	20230918	154000	52429300	129800	129800	129800	129800	0
175	20230918	153900	52429300	129800	129800	129800	129800	0
176	20230918	153800	52429300	129800	129800	129800	129800	0
177	20230918	153700	52429300	129800	129800	129800	129800	0
178	20230918	153600	52429300	129800	129800	129800	129800	0
179	20230918	153500	52429300	129800	129800	129800	129800	0
180	20230918	153400	52429300	129800	129800	129800	129800	0
181	20230918	153300	52429300	129800	129800	129800	129800	0
182	20230918	153200	52429300	129800	129800	129800	129800	10
183	20230918	153100	52429300	129800	129800	129800	129800	0
184	20230918	153000	52429300	129800	129800	129800	129800	10
185	20230918	152900	51131300	129800	129800	129800	129800	0
186	20230918	152800	51131300	129800	129800	129800	129800	0
187	20230918	152700	51131300	129800	129800	129800	129800	0
188	20230918	152600	51131300	129800	129800	129800	129800	0
189	20230918	152500	51131300	129800	129800	129800	129800	0
190	20230918	152400	51131300	129800	129800	129800	129800	0
191	20230918	152300	51131300	129800	129800	129800	129800	0
192	20230918	152200	51131300	129800	129800	129800	129800	0
193	20230918	152100	51131300	129800	129800	129800	129800	0
194	20230918	152000	51131300	129800	129800	129800	129800	0
195	20230918	151900	51131300	129800	129800	129800	129800	0
196	20230918	151800	51131300	129800	129800	129800	129800	0
197	20230918	151700	51131300	129800	129800	129800	129800	0
198	20230918	151600	51131300	129800	129800	129800	129800	0
199	20230918	151500	51131300	129800	129800	129800	129800	0
200	20230918	151400	51131300	129800	129800	129800	129800	0
201	20230918	151300	51131300	129800	129800	129800	129800	0
202	20230918	151200	51131300	129800	129800	129800	129800	1
203	20230918	151100	51001500	129500	129500	129500	129500	0
204	20230918	151000	51001500	129500	129500	129500	129500	1
205	20230918	150900	50872000	129400	129400	129400	129400	6
206	20230918	150800	50095600	129000	129000	129000	129000	0
207	20230918	150700	50095600	129000	129000	129000	129000	0
208	20230918	150600	50095600	129000	129000	129000	129000	0
209	20230918	150500	50095600	129000	129000	129000	129000	0
210	20230918	150400	50095600	129000	129000	129000	129000	0
211	20230918	150300	50095600	129000	129000	129000	129000	0
212	20230918	150200	50095600	129000	129000	129000	129000	0
213	20230918	150100	50095600	129000	129000	129000	129000	0
214	20230918	150000	50095600	129000	129100	129100	129000	12
215	20230918	145900	48547500	128900	128900	128900	128900	0
216	20230918	145800	48547500	128900	128900	128900	128900	0
217	20230918	145700	48547500	128900	128900	128900	128900	0
218	20230918	145600	48547500	128900	128900	128900	128900	0
219	20230918	145500	48547500	128900	128900	128900	128900	1
220	20230918	145400	48418600	128900	128900	128900	128900	1
221	20230918	145300	48289700	129000	128900	129000	128900	7
222	20230918	145200	47386900	128900	128900	128900	128900	0
223	20230918	145100	47386900	128900	128800	128900	128800	3
224	20230918	145000	47000400	128800	128800	128800	128800	2
225	20230918	144900	46742800	128900	128800	128900	128800	3
226	20230918	144800	46356300	129000	129000	129000	129000	0
227	20230918	144700	46356300	129000	129100	129100	129000	9
228	20230918	144600	45195100	129300	129300	129300	129300	0
229	20230918	144500	45195100	129300	129300	129300	129300	0
230	20230918	144400	45195100	129300	129300	129300	129300	0
231	20230918	144300	45195100	129300	129300	129300	129200	4
232	20230918	144200	44678100	129300	129300	129300	129300	0
233	20230918	144100	44678100	129300	129300	129300	129300	0
234	20230918	144000	44678100	129300	129300	129300	129300	0
235	20230918	143900	44678100	129300	129500	129500	129300	2
236	20230918	143800	44419300	129000	129000	129000	129000	0
237	20230918	143700	44419300	129000	129000	129000	129000	2
238	20230918	143600	44161300	129000	129000	129000	129000	17
239	20230918	143500	41968300	129100	129100	129100	129100	0
240	20230918	143400	41968300	129100	129100	129100	129100	0
241	20230918	143300	41968300	129100	129100	129100	129100	3
242	20230918	143200	41581000	129200	129200	129200	129200	1
243	20230918	143100	41451800	129100	129000	129100	129000	3
244	20230918	143000	41064700	129000	129000	129000	129000	2
245	20230918	142900	40806700	129100	129100	129100	129100	1
246	20230918	142800	40677600	129100	129100	129100	129100	0
247	20230918	142700	40677600	129100	129100	129100	129000	4
248	20230918	142600	40161400	129000	129000	129000	129000	2
249	20230918	142500	39903400	129100	129100	129100	129100	1
250	20230918	142400	39774300	129100	129100	129100	129100	1
251	20230918	142300	39645200	129200	129200	129200	129200	0
252	20230918	142200	39645200	129200	129200	129200	129200	1
253	20230918	142100	39516000	129300	129300	129300	129300	1
254	20230918	142000	39386700	129100	129100	129100	129100	0
255	20230918	141900	39386700	129100	129100	129100	129100	0
256	20230918	141800	39386700	129100	129100	129100	129100	0
257	20230918	141700	39386700	129100	129100	129100	129100	0
258	20230918	141600	39386700	129100	129000	129100	129000	5
259	20230918	141500	38741600	129000	129100	129100	129000	15
260	20230918	141400	36805300	129200	129100	129200	129100	3
261	20230918	141300	36417900	129100	129100	129100	129100	2
262	20230918	141200	36159700	129200	129200	129200	129200	0
263	20230918	141100	36159700	129200	129200	129200	129200	2
264	20230918	141000	35901300	129300	129300	129300	129300	0
265	20230918	140900	35901300	129300	129300	129300	129300	1
266	20230918	140800	35772000	129200	129200	129200	129200	2
267	20230918	140700	35513600	129300	129200	129300	129200	4
268	20230918	140600	34996700	129300	129300	129300	129300	0
269	20230918	140500	34996700	129300	129300	129300	129300	2
270	20230918	140400	34738100	129300	129300	129300	129300	2
271	20230918	140300	34479500	129300	129300	129300	129300	2
272	20230918	140200	34220900	129300	129300	129300	129300	0
273	20230918	140100	34220900	129300	129300	129300	129300	2
274	20230918	140000	33962300	129400	129400	129400	129400	1
275	20230918	135900	33832900	129700	129700	129700	129700	0
276	20230918	135800	33832900	129700	129700	129700	129700	0
277	20230918	135700	33832900	129700	129500	129700	129500	2
278	20230918	135600	33573700	129500	129500	129500	129500	0
279	20230918	135500	33573700	129500	129500	129500	129500	2
280	20230918	135400	33314700	129500	129300	129500	129300	3
281	20230918	135300	32926600	129300	129200	129300	129200	3
282	20230918	135200	32538900	129200	129200	129200	129200	0
283	20230918	135100	32538900	129200	129200	129200	129200	2
284	20230918	135000	32280500	129300	129200	129300	129200	6
285	20230918	134900	31505200	129200	129300	129300	129200	7
286	20230918	134800	30600300	129400	129400	129400	129400	0
287	20230918	134700	30600300	129400	129400	129400	129400	5
288	20230918	134600	29953300	129500	129400	129500	129400	3
289	20230918	134500	29565000	129400	129400	129400	129400	2
290	20230918	134400	29306200	129500	129400	129500	129400	3
291	20230918	134300	28917900	129400	129400	129400	129400	2
292	20230918	134200	28659100	129500	129500	129500	129500	0
293	20230918	134100	28659100	129500	129400	129500	129400	4
294	20230918	134000	28141400	129400	129400	129400	129400	2
295	20230918	133900	27882600	129400	129400	129400	129400	0
296	20230918	133800	27882600	129400	129400	129400	129400	2
297	20230918	133700	27623800	129500	129400	129500	129400	3
298	20230918	133600	27235500	129400	129400	129400	129400	2
299	20230918	133500	26976700	129500	129500	129500	129500	0
300	20230918	133400	26976700	129500	129400	129500	129400	3
301	20230918	133300	26588400	129400	129400	129400	129400	0
302	20230918	133200	26588400	129400	129400	129400	129400	2
303	20230918	133100	26329600	129500	129400	129500	129400	3
304	20230918	133000	25941300	129500	129500	129500	129500	1
305	20230918	132900	25811800	129400	129400	129400	129400	2
306	20230918	132800	25553000	129500	129400	129500	129400	4
307	20230918	132700	25035300	129400	129400	129400	129400	0
308	20230918	132600	25035300	129400	129400	129400	129400	4
309	20230918	132500	24517700	129400	129400	129400	129400	0
310	20230918	132400	24517700	129400	129400	129400	129400	2
311	20230918	132300	24258900	129500	129500	129500	129500	0
312	20230918	132200	24258900	129500	129500	129500	129500	2
313	20230918	132100	23999900	129600	129600	129600	129600	0
314	20230918	132000	23999900	129600	129600	129600	129600	0
315	20230918	131900	23999900	129600	129500	129600	129500	3
316	20230918	131800	23611300	129500	129500	129500	129500	2
317	20230918	131700	23352300	129500	129500	129500	129500	2
318	20230918	131600	23093300	129500	129500	129500	129500	2
319	20230918	131500	22834300	129600	129600	129600	129600	0
320	20230918	131400	22834300	129600	129600	129600	129600	2
321	20230918	131300	22575100	129600	129600	129600	129600	2
322	20230918	131200	22315900	129700	129600	129700	129600	3
323	20230918	131100	21927000	129600	129600	129600	129600	2
324	20230918	131000	21667800	129700	129600	129700	129600	6
325	20230918	130900	20890100	129700	129700	129700	129700	1
326	20230918	130800	20760400	129600	129600	129600	129600	2
327	20230918	130700	20501200	129600	129600	129600	129600	2
328	20230918	130600	20242000	129800	129800	129800	129800	0
329	20230918	130500	20242000	129800	129800	129800	129800	2
330	20230918	130400	19982400	129800	129800	129800	129800	2
331	20230918	130300	19722800	129800	129800	129800	129800	0
332	20230918	130200	19722800	129800	129800	129800	129800	0
333	20230918	130100	19722800	129800	129800	129800	129800	2
334	20230918	130000	19463200	130100	130100	130100	130100	0
335	20230918	125900	19463200	130100	130100	130100	130100	0
336	20230918	125800	19463200	130100	130100	130100	130100	0
337	20230918	125700	19463200	130100	130100	130100	130100	0
338	20230918	125600	19463200	130100	130100	130100	130100	0
339	20230918	125500	19463200	130100	130100	130100	130100	0
340	20230918	125400	19463200	130100	130100	130100	130100	0
341	20230918	125300	19463200	130100	130100	130100	130100	0
342	20230918	125200	19463200	130100	130100	130100	130100	0
343	20230918	125100	19463200	130100	130100	130100	130100	0
344	20230918	125000	19463200	130100	130100	130100	130100	0
345	20230918	124900	19463200	130100	130100	130100	130100	0
346	20230918	124800	19463200	130100	130100	130100	130100	0
347	20230918	124700	19463200	130100	130100	130100	130100	1
348	20230918	124600	19333100	130100	130100	130100	130100	0
349	20230918	124500	19333100	130100	130100	130100	130100	0
350	20230918	124400	19333100	130100	130100	130100	130100	0
351	20230918	124300	19333100	130100	130100	130100	130100	0
352	20230918	124200	19333100	130100	130100	130100	130100	0
353	20230918	124100	19333100	130100	130100	130100	130100	0
354	20230918	124000	19333100	130100	130100	130100	130100	0
355	20230918	123900	19333100	130100	130100	130100	130100	0
356	20230918	123800	19333100	130100	130100	130100	130100	0
357	20230918	123700	19333100	130100	130100	130100	130100	0
358	20230918	123600	19333100	130100	130100	130100	130100	0
359	20230918	123500	19333100	130100	130100	130100	130100	0
360	20230918	123400	19333100	130100	130100	130100	130100	1
361	20230918	123300	19203000	130000	130000	130000	130000	0
362	20230918	123200	19203000	130000	130000	130000	130000	28
363	20230918	123100	15563000	130200	130200	130200	130200	2
364	20230918	123000	15302600	130200	130000	130200	130000	14
365	20230918	122900	13482200	130000	130000	130000	130000	0
366	20230918	122800	13482200	130000	130000	130000	130000	0
367	20230918	122700	13482200	130000	129700	130000	129700	13
368	20230918	122600	11794600	129600	129600	129600	129600	0
369	20230918	122500	11794600	129600	129600	129600	129600	0
370	20230918	122400	11794600	129600	129600	129600	129600	0
371	20230918	122300	11794600	129600	129600	129600	129600	0
372	20230918	122200	11794600	129600	129600	129600	129600	0
373	20230918	122100	11794600	129600	129600	129600	129600	0
374	20230918	122000	11794600	129600	129600	129600	129600	0
375	20230918	121900	11794600	129600	129600	129600	129600	0
376	20230918	121800	11794600	129600	129600	129600	129600	0
377	20230918	121700	11794600	129600	129600	129600	129600	0
378	20230918	121600	11794600	129600	129600	129600	129600	1
379	20230918	121500	11665000	129600	129600	129600	129600	1
380	20230918	121400	11535400	129600	129600	129600	129600	0
381	20230918	121300	11535400	129600	129600	129600	129600	0
382	20230918	121200	11535400	129600	129600	129600	129600	0
383	20230918	121100	11535400	129600	129600	129600	129600	0
384	20230918	121000	11535400	129600	129600	129600	129600	3
385	20230918	120900	11146600	129700	129700	129700	129700	0
386	20230918	120800	11146600	129700	129700	129700	129700	0
387	20230918	120700	11146600	129700	129700	129700	129700	0
388	20230918	120600	11146600	129700	129700	129700	129700	0
389	20230918	120500	11146600	129700	129700	129700	129700	0
390	20230918	120400	11146600	129700	129700	129700	129700	0
391	20230918	120300	11146600	129700	129700	129700	129700	0
392	20230918	120200	11146600	129700	129700	129700	129700	0
393	20230918	120100	11146600	129700	129700	129700	129700	1
394	20230918	120000	11016900	129700	129700	129700	129700	0
395	20230918	115900	11016900	129700	129700	129700	129700	0
396	20230918	115800	11016900	129700	129700	129700	129700	0
397	20230918	115700	11016900	129700	129700	129700	129700	0
398	20230918	115600	11016900	129700	129700	129700	129700	0
399	20230918	115500	11016900	129700	129700	129700	129700	0
400	20230918	115400	11016900	129700	129700	129700	129700	0
401	20230918	115300	11016900	129700	129700	129700	129700	0
402	20230918	115200	11016900	129700	129700	129700	129700	0
403	20230918	115100	11016900	129700	129600	129700	129600	10
404	20230918	115000	9720400	129500	129500	129500	129500	0
405	20230918	114900	9720400	129500	129500	129500	129500	0
406	20230918	114800	9720400	129500	129500	129500	129500	0
407	20230918	114700	9720400	129500	129500	129500	129500	0
408	20230918	114600	9720400	129500	129500	129500	129500	0
409	20230918	114500	9720400	129500	129500	129500	129500	0
410	20230918	114400	9720400	129500	129500	129500	129500	0
411	20230918	114300	9720400	129500	129500	129500	129500	0
412	20230918	114200	9720400	129500	129500	129500	129500	0
413	20230918	114100	9720400	129500	129500	129500	129500	0
414	20230918	114000	9720400	129500	129500	129500	129500	0
415	20230918	113900	9720400	129500	129500	129500	129500	0
416	20230918	113800	9720400	129500	129500	129500	129500	0
417	20230918	113700	9720400	129500	129500	129500	129500	0
418	20230918	113600	9720400	129500	129500	129500	129500	0
419	20230918	113500	9720400	129500	129500	129500	129500	0
420	20230918	113400	9720400	129500	129500	129500	129500	0
421	20230918	113300	9720400	129500	129500	129500	129500	0
422	20230918	113200	9720400	129500	129500	129500	129500	0
423	20230918	113100	9720400	129500	129500	129500	129500	7
424	20230918	113000	8813900	129600	129600	129600	129600	1
425	20230918	112900	8684300	129700	129700	129700	129700	0
426	20230918	112800	8684300	129700	129700	129700	129700	0
427	20230918	112700	8684300	129700	129700	129700	129700	0
428	20230918	112600	8684300	129700	129700	129700	129700	1
429	20230918	112500	8554600	129700	129700	129700	129700	0
430	20230918	112400	8554600	129700	129700	129700	129700	0
431	20230918	112300	8554600	129700	129700	129700	129700	0
432	20230918	112200	8554600	129700	129700	129700	129700	0
433	20230918	112100	8554600	129700	129700	129700	129700	0
434	20230918	112000	8554600	129700	129700	129700	129700	0
435	20230918	111900	8554600	129700	129500	129700	129500	4
436	20230918	111800	8036400	129500	129500	129500	129500	0
437	20230918	111700	8036400	129500	129500	129500	129500	0
438	20230918	111600	8036400	129500	129500	129500	129500	0
439	20230918	111500	8036400	129500	129500	129500	129500	0
440	20230918	111400	8036400	129500	129500	129500	129500	0
441	20230918	111300	8036400	129500	129500	129500	129500	0
442	20230918	111200	8036400	129500	129500	129500	129500	0
443	20230918	111100	8036400	129500	129500	129500	129500	0
444	20230918	111000	8036400	129500	129500	129500	129500	0
445	20230918	110900	8036400	129500	129500	129500	129500	0
446	20230918	110800	8036400	129500	129500	129500	129500	0
447	20230918	110700	8036400	129500	129500	129500	129500	0
448	20230918	110600	8036400	129500	129500	129500	129500	0
449	20230918	110500	8036400	129500	129500	129500	129500	0
450	20230918	110400	8036400	129500	129500	129500	129500	0
451	20230918	110300	8036400	129500	129500	129500	129500	0
452	20230918	110200	8036400	129500	129500	129500	129500	0
453	20230918	110100	8036400	129500	129500	129500	129500	1
454	20230918	110000	7906900	129500	129500	129500	129500	0
455	20230918	105900	7906900	129500	129500	129500	129500	0
456	20230918	105800	7906900	129500	129500	129500	129500	0
457	20230918	105700	7906900	129500	129500	129500	129500	0
458	20230918	105600	7906900	129500	129500	129500	129500	0
459	20230918	105500	7906900	129500	129500	129500	129500	0
460	20230918	105400	7906900	129500	129500	129500	129500	0
461	20230918	105300	7906900	129500	129500	129500	129500	0
462	20230918	105200	7906900	129500	129500	129500	129500	0
463	20230918	105100	7906900	129500	129500	129500	129500	0
464	20230918	105000	7906900	129500	129500	129500	129500	1
465	20230918	104900	7777400	129500	129500	129500	129500	6
466	20230918	104800	7000400	129700	129700	129700	129700	0
467	20230918	104700	7000400	129700	129700	129700	129700	0
468	20230918	104600	7000400	129700	129700	129700	129700	0
469	20230918	104500	7000400	129700	129700	129700	129700	0
470	20230918	104400	7000400	129700	129700	129700	129700	0
471	20230918	104300	7000400	129700	129700	129700	129700	1
472	20230918	104200	6870700	129500	129500	129500	129500	3
473	20230918	104100	6482200	129500	129500	129500	129500	0
474	20230918	104000	6482200	129500	129500	129500	129500	0
475	20230918	103900	6482200	129500	129500	129500	129500	0
476	20230918	103800	6482200	129500	129500	129500	129500	0
477	20230918	103700	6482200	129500	129500	129500	129500	0
478	20230918	103600	6482200	129500	129500	129500	129500	0
479	20230918	103500	6482200	129500	129500	129500	129500	0
480	20230918	103400	6482200	129500	129500	129500	129500	0
481	20230918	103300	6482200	129500	129500	129500	129500	2
482	20230918	103200	6223200	129500	129500	129500	129500	0
483	20230918	103100	6223200	129500	129500	129500	129500	0
484	20230918	103000	6223200	129500	129500	129500	129500	0
485	20230918	102900	6223200	129500	129500	129500	129500	0
486	20230918	102800	6223200	129500	129500	129500	129500	1
487	20230918	102700	6093700	129400	129400	129400	129400	0
488	20230918	102600	6093700	129400	129400	129400	129400	1
489	20230918	102500	5964300	129700	129700	129700	129700	0
490	20230918	102400	5964300	129700	129700	129700	129700	0
491	20230918	102300	5964300	129700	129700	129700	129700	0
492	20230918	102200	5964300	129700	129700	129700	129700	0
493	20230918	102100	5964300	129700	129700	129700	129700	0
494	20230918	102000	5964300	129700	129700	129700	129700	0
495	20230918	101900	5964300	129700	129700	129700	129700	0
496	20230918	101800	5964300	129700	129700	129700	129700	0
497	20230918	101700	5964300	129700	129700	129700	129700	1
498	20230918	101600	5834600	129800	129800	129800	129800	0
499	20230918	101500	5834600	129800	129800	129800	129800	0
500	20230918	101400	5834600	129800	129800	129800	129800	0
501	20230918	101300	5834600	129800	129800	129800	129800	0
502	20230918	101200	5834600	129800	129800	129800	129800	0
503	20230918	101100	5834600	129800	129800	129800	129800	0
504	20230918	101000	5834600	129800	129800	129800	129800	0
505	20230918	100900	5834600	129800	129800	129800	129800	0
506	20230918	100800	5834600	129800	129800	129800	129800	0
507	20230918	100700	5834600	129800	129800	129800	129800	0
508	20230918	100600	5834600	129800	129800	129800	129800	1
509	20230918	100500	5704800	129800	129800	129800	129800	0
510	20230918	100400	5704800	129800	129800	129800	129800	0
511	20230918	100300	5704800	129800	129800	129800	129800	0
512	20230918	100200	5704800	129800	129800	129800	129800	0
513	20230918	100100	5704800	129800	129800	129800	129800	1
514	20230918	100000	5575000	129800	129800	129800	129800	1
515	20230918	095900	5445200	129400	129400	129400	129400	1
516	20230918	095800	5315800	129300	129300	129300	129300	0
517	20230918	095700	5315800	129300	129300	129300	129300	0
518	20230918	095600	5315800	129300	129300	129300	129300	0
519	20230918	095500	5315800	129300	129300	129300	129300	0
520	20230918	095400	5315800	129300	129300	129300	129300	0
521	20230918	095300	5315800	129300	129300	129300	129300	0
522	20230918	095200	5315800	129300	129300	129300	129300	0
523	20230918	095100	5315800	129300	129300	129300	129300	0
524	20230918	095000	5315800	129300	129300	129300	129300	0
525	20230918	094900	5315800	129300	129300	129300	129300	0
526	20230918	094800	5315800	129300	129300	129300	129300	0
527	20230918	094700	5315800	129300	129300	129300	129300	0
528	20230918	094600	5315800	129300	129300	129300	129300	0
529	20230918	094500	5315800	129300	129300	129300	129300	0
530	20230918	094400	5315800	129300	129300	129300	129300	0
531	20230918	094300	5315800	129300	129300	129300	129300	0
532	20230918	094200	5315800	129300	129300	129300	129300	0
533	20230918	094100	5315800	129300	129300	129300	129300	0
534	20230918	094000	5315800	129300	129300	129300	129300	0
535	20230918	093900	5315800	129300	129200	129300	129200	2
536	20230918	093800	5057300	129300	129300	129300	129300	0
537	20230918	093700	5057300	129300	129300	129300	129300	0
538	20230918	093600	5057300	129300	129300	129300	129300	0
539	20230918	093500	5057300	129300	129300	129300	129300	0
540	20230918	093400	5057300	129300	129300	129300	129300	0
541	20230918	093300	5057300	129300	129300	129300	129300	1
542	20230918	093200	4928000	129300	129300	129300	129300	0
543	20230918	093100	4928000	129300	129300	129300	129300	1
544	20230918	093000	4798700	129300	129300	129300	129300	0
545	20230918	092900	4798700	129300	129300	129300	129300	6
546	20230918	092800	4022900	129900	129900	129900	129900	0
547	20230918	092700	4022900	129900	129900	129900	129900	0
548	20230918	092600	4022900	129900	129900	129900	129900	0
549	20230918	092500	4022900	129900	129900	129900	129900	0
550	20230918	092400	4022900	129900	129900	129900	129900	0
551	20230918	092300	4022900	129900	129900	129900	129900	0
552	20230918	092200	4022900	129900	129300	129900	129300	4
553	20230918	092100	3505100	129300	129300	129300	129300	0
554	20230918	092000	3505100	129300	129700	129700	129300	11
555	20230918	091900	2081500	130100	130100	130100	130100	0
556	20230918	091800	2081500	130100	130100	130100	130100	0
557	20230918	091700	2081500	130100	130100	130100	130100	0
558	20230918	091600	2081500	130100	129500	130100	129500	2
559	20230918	091500	1821900	130300	130300	130300	130300	0
560	20230918	091400	1821900	130300	130300	130300	130300	0
561	20230918	091300	1821900	130300	130300	130300	130300	0
562	20230918	091200	1821900	130300	130300	130300	130300	0
563	20230918	091100	1821900	130300	130300	130300	130300	0
564	20230918	091000	1821900	130300	130400	130400	130300	4
565	20230918	090900	1300400	129800	129800	129800	129800	2
566	20230918	090800	1040800	129800	129800	129800	129800	1
567	20230918	090700	911000	130000	130000	130000	130000	1
568	20230918	090600	781000	130000	130000	130000	130000	0
569	20230918	090500	781000	130000	130000	130000	130000	0
570	20230918	090400	781000	130000	130000	130000	130000	0
571	20230918	090300	781000	130000	130000	130000	130000	4
572	20230918	090200	261000	130500	130500	130500	130500	0
573	20230918	090100	261000	130500	130500	130500	130500	0
574	20230918	090000	261000	130500	130500	130500	130500	2