KissMeData/001720/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183400	33628300	55700	55700	55700	55700	20
3	20230908	183300	33628300	55700	55700	55700	55700	0
4	20230908	183200	33628300	55700	55700	55700	55700	0
5	20230908	183100	33628300	55700	55700	55700	55700	0
6	20230908	183000	33628300	55700	55700	55700	55700	0
7	20230908	182900	33628300	55700	55700	55700	55700	0
8	20230908	182800	33628300	55700	55700	55700	55700	0
9	20230908	182700	33628300	55700	55700	55700	55700	0
10	20230908	182600	33628300	55700	55700	55700	55700	0
11	20230908	182500	33628300	55700	55700	55700	55700	0
12	20230908	182400	33628300	55700	55700	55700	55700	0
13	20230908	182300	33628300	55700	55700	55700	55700	0
14	20230908	182200	33628300	55700	55700	55700	55700	0
15	20230908	182100	33628300	55700	55700	55700	55700	0
16	20230908	182000	33628300	55700	55700	55700	55700	0
17	20230908	181900	33628300	55700	55700	55700	55700	0
18	20230908	181800	33628300	55700	55700	55700	55700	0
19	20230908	181700	33628300	55700	55700	55700	55700	0
20	20230908	181600	33628300	55700	55700	55700	55700	0
21	20230908	181500	33628300	55700	55700	55700	55700	0
22	20230908	181400	33628300	55700	55700	55700	55700	0
23	20230908	181300	33628300	55700	55700	55700	55700	0
24	20230908	181200	33628300	55700	55700	55700	55700	0
25	20230908	181100	33628300	55700	55700	55700	55700	0
26	20230908	181000	33628300	55700	55700	55700	55700	0
27	20230908	180900	33628300	55700	55700	55700	55700	0
28	20230908	180800	33628300	55700	55700	55700	55700	0
29	20230908	180700	33628300	55700	55700	55700	55700	0
30	20230908	180600	33628300	55700	55700	55700	55700	0
31	20230908	180500	33628300	55700	55700	55700	55700	0
32	20230908	180400	33628300	55700	55700	55700	55700	20
33	20230908	180300	33628300	55700	55700	55700	55700	0
34	20230908	180200	33628300	55700	55700	55700	55700	0
35	20230908	180100	33628300	55700	55700	55700	55700	0
36	20230908	180000	33628300	55700	55700	55700	55700	0
37	20230908	175900	33628300	55700	55700	55700	55700	0
38	20230908	175800	33628300	55700	55700	55700	55700	0
39	20230908	175700	33628300	55700	55700	55700	55700	0
40	20230908	175600	33628300	55700	55700	55700	55700	0
41	20230908	175500	33628300	55700	55700	55700	55700	0
42	20230908	175400	33628300	55700	55700	55700	55700	0
43	20230908	175300	33628300	55700	55700	55700	55700	0
44	20230908	175200	33628300	55700	55700	55700	55700	0
45	20230908	175100	33628300	55700	55700	55700	55700	0
46	20230908	175000	33628300	55700	55700	55700	55700	0
47	20230908	174900	33628300	55700	55700	55700	55700	0
48	20230908	174800	33628300	55700	55700	55700	55700	0
49	20230908	174700	33628300	55700	55700	55700	55700	0
50	20230908	174600	33628300	55700	55700	55700	55700	0
51	20230908	174500	33628300	55700	55700	55700	55700	0
52	20230908	174400	33628300	55700	55700	55700	55700	0
53	20230908	174300	33628300	55700	55700	55700	55700	0
54	20230908	174200	33628300	55700	55700	55700	55700	0
55	20230908	174100	33628300	55700	55700	55700	55700	0
56	20230908	174000	33628300	55700	55700	55700	55700	0
57	20230908	173900	33628300	55700	55700	55700	55700	0
58	20230908	173800	33628300	55700	55700	55700	55700	0
59	20230908	173700	33628300	55700	55700	55700	55700	0
60	20230908	173600	33628300	55700	55700	55700	55700	0
61	20230908	173500	33628300	55700	55700	55700	55700	0
62	20230908	173400	33628300	55700	55700	55700	55700	20
63	20230908	173300	33628300	55700	55700	55700	55700	0
64	20230908	173200	33628300	55700	55700	55700	55700	0
65	20230908	173100	33628300	55700	55700	55700	55700	0
66	20230908	173000	33628300	55700	55700	55700	55700	0
67	20230908	172900	33628300	55700	55700	55700	55700	0
68	20230908	172800	33628300	55700	55700	55700	55700	0
69	20230908	172700	33628300	55700	55700	55700	55700	0
70	20230908	172600	33628300	55700	55700	55700	55700	0
71	20230908	172500	33628300	55700	55700	55700	55700	0
72	20230908	172400	33628300	55700	55700	55700	55700	0
73	20230908	172300	33628300	55700	55700	55700	55700	0
74	20230908	172200	33628300	55700	55700	55700	55700	0
75	20230908	172100	33628300	55700	55700	55700	55700	0
76	20230908	172000	33628300	55700	55700	55700	55700	0
77	20230908	171900	33628300	55700	55700	55700	55700	0
78	20230908	171800	33628300	55700	55700	55700	55700	0
79	20230908	171700	33628300	55700	55700	55700	55700	0
80	20230908	171600	33628300	55700	55700	55700	55700	0
81	20230908	171500	33628300	55700	55700	55700	55700	0
82	20230908	171400	33628300	55700	55700	55700	55700	0
83	20230908	171300	33628300	55700	55700	55700	55700	0
84	20230908	171200	33628300	55700	55700	55700	55700	0
85	20230908	171100	33628300	55700	55700	55700	55700	0
86	20230908	171000	33628300	55700	55700	55700	55700	0
87	20230908	170900	33628300	55700	55700	55700	55700	0
88	20230908	170800	33628300	55700	55700	55700	55700	0
89	20230908	170700	33628300	55700	55700	55700	55700	0
90	20230908	170600	33628300	55700	55700	55700	55700	0
91	20230908	170500	33628300	55700	55700	55700	55700	0
92	20230908	170400	33628300	55700	55700	55700	55700	20
93	20230908	170300	33628300	55700	55700	55700	55700	0
94	20230908	170200	33628300	55700	55700	55700	55700	0
95	20230908	170100	33628300	55700	55700	55700	55700	0
96	20230908	170000	33628300	55700	55700	55700	55700	0
97	20230908	165900	33628300	55700	55700	55700	55700	0
98	20230908	165800	33628300	55700	55700	55700	55700	0
99	20230908	165700	33628300	55700	55700	55700	55700	0
100	20230908	165600	33628300	55700	55700	55700	55700	0
101	20230908	165500	33628300	55700	55700	55700	55700	0
102	20230908	165400	33628300	55700	55700	55700	55700	0
103	20230908	165300	33628300	55700	55700	55700	55700	0
104	20230908	165200	33628300	55700	55700	55700	55700	0
105	20230908	165100	33628300	55700	55700	55700	55700	0
106	20230908	165000	33628300	55700	55700	55700	55700	0
107	20230908	164900	33628300	55700	55700	55700	55700	0
108	20230908	164800	33628300	55700	55700	55700	55700	0
109	20230908	164700	33628300	55700	55700	55700	55700	0
110	20230908	164600	33628300	55700	55700	55700	55700	0
111	20230908	164500	33628300	55700	55700	55700	55700	0
112	20230908	164400	33628300	55700	55700	55700	55700	0
113	20230908	164300	33628300	55700	55700	55700	55700	0
114	20230908	164200	33628300	55700	55700	55700	55700	0
115	20230908	164100	33628300	55700	55700	55700	55700	0
116	20230908	164000	33628300	55700	55700	55700	55700	0
117	20230908	163900	33628300	55700	55700	55700	55700	0
118	20230908	163800	33628300	55700	55700	55700	55700	0
119	20230908	163700	33628300	55700	55700	55700	55700	0
120	20230908	163600	33628300	55700	55700	55700	55700	0
121	20230908	163500	33628300	55700	55700	55700	55700	0
122	20230908	163400	33628300	55700	55700	55700	55700	20
123	20230908	163300	33628300	55700	55700	55700	55700	0
124	20230908	163200	33628300	55700	55700	55700	55700	0
125	20230908	163100	33628300	55700	55700	55700	55700	0
126	20230908	163000	33628300	55700	55700	55700	55700	0
127	20230908	162900	33628300	55700	55700	55700	55700	0
128	20230908	162800	33628300	55700	55700	55700	55700	0
129	20230908	162700	33628300	55700	55700	55700	55700	0
130	20230908	162600	33628300	55700	55700	55700	55700	0
131	20230908	162500	33628300	55700	55700	55700	55700	0
132	20230908	162400	33628300	55700	55700	55700	55700	0
133	20230908	162300	33628300	55700	55700	55700	55700	0
134	20230908	162200	33628300	55700	55700	55700	55700	0
135	20230908	162100	33628300	55700	55700	55700	55700	0
136	20230908	162000	33628300	55700	55700	55700	55700	0
137	20230908	161900	33628300	55700	55700	55700	55700	0
138	20230908	161800	33628300	55700	55700	55700	55700	0
139	20230908	161700	33628300	55700	55700	55700	55700	0
140	20230908	161600	33628300	55700	55700	55700	55700	0
141	20230908	161500	33628300	55700	55700	55700	55700	0
142	20230908	161400	33628300	55700	55700	55700	55700	0
143	20230908	161300	33628300	55700	55700	55700	55700	0
144	20230908	161200	33628300	55700	55700	55700	55700	0
145	20230908	161100	33628300	55700	55700	55700	55700	0
146	20230908	161000	33628300	55700	55700	55700	55700	0
147	20230908	160900	33628300	55700	55700	55700	55700	0
148	20230908	160800	33628300	55700	55700	55700	55700	0
149	20230908	160700	33628300	55700	55700	55700	55700	0
150	20230908	160600	33628300	55700	55700	55700	55700	0
151	20230908	160500	33628300	55700	55700	55700	55700	0
152	20230908	160400	33628300	55700	55700	55700	55700	20
153	20230908	160300	33628300	55700	55700	55700	55700	0
154	20230908	160200	33628300	55700	55700	55700	55700	0
155	20230908	160100	33628300	55700	55700	55700	55700	0
156	20230908	160000	33628300	55700	55700	55700	55700	0
157	20230908	155900	33628300	55700	55700	55700	55700	0
158	20230908	155800	33628300	55700	55700	55700	55700	0
159	20230908	155700	33628300	55700	55700	55700	55700	0
160	20230908	155600	33628300	55700	55700	55700	55700	0
161	20230908	155500	33628300	55700	55700	55700	55700	0
162	20230908	155400	33628300	55700	55700	55700	55700	0
163	20230908	155300	33628300	55700	55700	55700	55700	0
164	20230908	155200	33628300	55700	55700	55700	55700	0
165	20230908	155100	33628300	55700	55700	55700	55700	0
166	20230908	155000	33628300	55700	55700	55700	55700	0
167	20230908	154900	33628300	55700	55700	55700	55700	0
168	20230908	154800	33628300	55700	55700	55700	55700	0
169	20230908	154700	33628300	55700	55700	55700	55700	0
170	20230908	154600	33628300	55700	55700	55700	55700	0
171	20230908	154500	33628300	55700	55700	55700	55700	0
172	20230908	154400	33628300	55700	55700	55700	55700	0
173	20230908	154300	33628300	55700	55700	55700	55700	0
174	20230908	154200	33628300	55700	55700	55700	55700	0
175	20230908	154100	33628300	55700	55700	55700	55700	0
176	20230908	154000	33628300	55700	55700	55700	55700	0
177	20230908	153900	33628300	55700	55700	55700	55700	0
178	20230908	153800	33628300	55700	55700	55700	55700	0
179	20230908	153700	33628300	55700	55700	55700	55700	0
180	20230908	153600	33628300	55700	55700	55700	55700	0
181	20230908	153500	33628300	55700	55700	55700	55700	0
182	20230908	153400	33628300	55700	55700	55700	55700	20
183	20230908	153300	33628300	55700	55700	55700	55700	0
184	20230908	153200	33628300	55700	55700	55700	55700	0
185	20230908	153100	33628300	55700	55700	55700	55700	0
186	20230908	153000	33628300	55700	55700	55700	55700	20
187	20230908	152900	32514300	55700	55700	55700	55700	0
188	20230908	152800	32514300	55700	55700	55700	55700	0
189	20230908	152700	32514300	55700	55700	55700	55700	0
190	20230908	152600	32514300	55700	55700	55700	55700	0
191	20230908	152500	32514300	55700	55700	55700	55700	0
192	20230908	152400	32514300	55700	55700	55700	55700	0
193	20230908	152300	32514300	55700	55700	55700	55700	0
194	20230908	152200	32514300	55700	55700	55700	55700	0
195	20230908	152100	32514300	55700	55700	55700	55700	0
196	20230908	152000	32514300	55700	55700	55700	55700	0
197	20230908	151900	32514300	55700	55700	55700	55700	5
198	20230908	151800	32235800	55700	55700	55700	55700	1
199	20230908	151700	32180100	55700	55700	55700	55700	29
200	20230908	151600	30564800	55700	55700	55700	55700	2
201	20230908	151500	30453400	55700	55700	55700	55700	0
202	20230908	151400	30453400	55700	55700	55700	55700	4
203	20230908	151300	30230600	55700	55800	55800	55700	2
204	20230908	151200	30119100	55700	55700	55700	55700	1
205	20230908	151100	30063400	55800	55800	55800	55800	0
206	20230908	151000	30063400	55800	55700	55800	55700	5
207	20230908	150900	29784800	55700	55700	55700	55700	0
208	20230908	150800	29784800	55700	55700	55700	55700	2
209	20230908	150700	29673400	55800	55800	55800	55800	1
210	20230908	150600	29617600	55700	55700	55700	55700	2
211	20230908	150500	29506200	55700	55700	55700	55700	1
212	20230908	150400	29450500	55700	55700	55700	55700	1
213	20230908	150300	29394800	55700	55700	55700	55700	0
214	20230908	150200	29394800	55700	55700	55700	55700	2
215	20230908	150100	29283400	55700	55700	55700	55700	0
216	20230908	150000	29283400	55700	55700	55700	55700	2
217	20230908	145900	29172000	55700	55700	55700	55700	0
218	20230908	145800	29172000	55700	55700	55700	55700	2
219	20230908	145700	29060600	55700	55700	55700	55700	1
220	20230908	145600	29004900	55700	55700	55700	55700	2
221	20230908	145500	28893500	55700	55700	55700	55700	0
222	20230908	145400	28893500	55700	55700	55700	55700	2
223	20230908	145300	28782100	55700	55700	55700	55700	0
224	20230908	145200	28782100	55700	55700	55700	55700	2
225	20230908	145100	28670700	55700	55700	55700	55700	0
226	20230908	145000	28670700	55700	55700	55700	55700	2
227	20230908	144900	28559300	55700	55700	55700	55700	0
228	20230908	144800	28559300	55700	55700	55700	55700	1
229	20230908	144700	28503600	55700	55700	55700	55700	1
230	20230908	144600	28447900	55700	55700	55700	55700	2
231	20230908	144500	28336500	55700	55700	55700	55700	0
232	20230908	144400	28336500	55700	55700	55700	55700	2
233	20230908	144300	28225100	55700	55700	55700	55700	0
234	20230908	144200	28225100	55700	55700	55700	55700	1
235	20230908	144100	28169400	55700	55700	55700	55700	1
236	20230908	144000	28113700	55700	55700	55700	55700	0
237	20230908	143900	28113700	55700	55700	55700	55700	2
238	20230908	143800	28002300	55700	55700	55700	55700	1
239	20230908	143700	27946600	55700	55700	55700	55700	11
240	20230908	143600	27333900	55700	55700	55700	55700	1
241	20230908	143500	27278200	55700	55700	55700	55700	1
242	20230908	143400	27222500	55700	55700	55700	55700	1
243	20230908	143300	27166800	55700	55700	55700	55700	1
244	20230908	143200	27111100	55700	55700	55700	55700	2
245	20230908	143100	26999700	55700	55700	55700	55700	2
246	20230908	143000	26888300	55700	55700	55700	55700	1
247	20230908	142900	26832600	55700	55700	55700	55700	1
248	20230908	142800	26776900	55700	55700	55700	55700	1
249	20230908	142700	26721200	55700	55700	55700	55700	1
250	20230908	142600	26665500	55700	55700	55700	55700	1
251	20230908	142500	26609800	55700	55700	55700	55700	1
252	20230908	142400	26554100	55700	55700	55700	55700	6
253	20230908	142300	26219900	55600	55600	55600	55600	2
254	20230908	142200	26108700	55600	55600	55600	55600	0
255	20230908	142100	26108700	55600	55700	55700	55600	12
256	20230908	142000	25440400	55700	55700	55700	55700	23
257	20230908	141900	24159300	55600	55600	55600	55600	1
258	20230908	141800	24103700	55600	55600	55600	55600	0
259	20230908	141700	24103700	55600	55600	55600	55600	2
260	20230908	141600	23992500	55600	55600	55600	55600	0
261	20230908	141500	23992500	55600	55600	55600	55600	2
262	20230908	141400	23881300	55600	55600	55600	55600	0
263	20230908	141300	23881300	55600	55600	55600	55600	1
264	20230908	141200	23825700	55700	55700	55700	55700	1
265	20230908	141100	23770000	55700	55700	55700	55700	5
266	20230908	141000	23491500	55700	55700	55700	55700	6
267	20230908	140900	23157300	55700	55700	55700	55700	2
268	20230908	140800	23045900	55700	55700	55700	55700	2
269	20230908	140700	22934500	55700	55700	55700	55700	2
270	20230908	140600	22823100	55700	55700	55700	55700	1
271	20230908	140500	22767400	55700	55700	55700	55700	1
272	20230908	140400	22711700	55700	55700	55700	55700	2
273	20230908	140300	22600300	55700	55700	55700	55700	0
274	20230908	140200	22600300	55700	55700	55700	55700	1
275	20230908	140100	22544600	55700	55700	55700	55700	1
276	20230908	140000	22488900	55700	55700	55700	55700	1
277	20230908	135900	22433200	55700	55700	55700	55700	1
278	20230908	135800	22377500	55700	55700	55700	55700	2
279	20230908	135700	22266100	55700	55700	55700	55700	0
280	20230908	135600	22266100	55700	55700	55700	55700	2
281	20230908	135500	22154700	55700	55700	55700	55700	0
282	20230908	135400	22154700	55700	55700	55700	55700	1
283	20230908	135300	22099000	55700	55700	55700	55700	1
284	20230908	135200	22043300	55700	55700	55700	55700	1
285	20230908	135100	21987600	55700	55700	55700	55700	1
286	20230908	135000	21931900	55700	55700	55700	55700	2
287	20230908	134900	21820500	55700	55700	55700	55700	0
288	20230908	134800	21820500	55700	55700	55700	55700	1
289	20230908	134700	21764800	55700	55700	55700	55700	1
290	20230908	134600	21709100	55700	55700	55700	55700	1
291	20230908	134500	21653400	55700	55700	55700	55700	0
292	20230908	134400	21653400	55700	55700	55700	55700	1
293	20230908	134300	21597700	55800	55800	55800	55800	1
294	20230908	134200	21541900	55800	55800	55800	55800	2
295	20230908	134100	21430300	55800	55800	55800	55800	0
296	20230908	134000	21430300	55800	55800	55800	55800	6
297	20230908	133900	21095500	55700	55700	55700	55700	1
298	20230908	133800	21039800	55700	55700	55700	55700	1
299	20230908	133700	20984100	55700	55700	55700	55700	1
300	20230908	133600	20928400	55700	55700	55700	55700	1
301	20230908	133500	20872700	55700	55700	55700	55700	0
302	20230908	133400	20872700	55700	55800	55800	55700	2
303	20230908	133300	20761200	55800	55800	55800	55800	4
304	20230908	133200	20538000	55700	55700	55700	55700	1
305	20230908	133100	20482300	55700	55700	55700	55700	1
306	20230908	133000	20426600	55700	55700	55700	55700	1
307	20230908	132900	20370900	55700	55700	55700	55700	0
308	20230908	132800	20370900	55700	55700	55700	55700	1
309	20230908	132700	20315200	55800	55800	55800	55800	6
310	20230908	132600	19980400	55600	55700	55700	55600	2
311	20230908	132500	19869100	55700	55700	55700	55700	0
312	20230908	132400	19869100	55700	55700	55700	55700	1
313	20230908	132300	19813400	55700	55700	55700	55700	0
314	20230908	132200	19813400	55700	55700	55700	55700	1
315	20230908	132100	19757700	55800	55800	55800	55800	1
316	20230908	132000	19701900	55700	55700	55700	55700	1
317	20230908	131900	19646200	55800	55800	55800	55800	2
318	20230908	131800	19534600	55700	55800	55800	55700	4
319	20230908	131700	19311500	55700	55700	55700	55700	0
320	20230908	131600	19311500	55700	55600	55800	55600	56
321	20230908	131500	16191900	55600	55600	55600	55600	1
322	20230908	131400	16136300	55600	55600	55600	55600	1
323	20230908	131300	16080700	55600	55600	55600	55600	1
324	20230908	131200	16025100	55600	55600	55600	55600	1
325	20230908	131100	15969500	55600	55600	55600	55600	1
326	20230908	131000	15913900	55600	55600	55600	55600	1
327	20230908	130900	15858300	55600	55600	55600	55600	0
328	20230908	130800	15858300	55600	55600	55600	55600	2
329	20230908	130700	15747100	55600	55600	55600	55600	1
330	20230908	130600	15691500	55600	55600	55600	55600	1
331	20230908	130500	15635900	55600	55600	55600	55600	1
332	20230908	130400	15580300	55600	55600	55600	55600	1
333	20230908	130300	15524700	55600	55600	55600	55600	1
334	20230908	130200	15469100	55600	55600	55600	55600	1
335	20230908	130100	15413500	55600	55600	55600	55600	0
336	20230908	130000	15413500	55600	55700	55700	55600	4
337	20230908	125900	15191000	55600	55600	55600	55600	1
338	20230908	125800	15135400	55600	55700	55700	55600	11
339	20230908	125700	14522800	55600	55600	55600	55600	1
340	20230908	125600	14467200	55600	55600	55600	55600	1
341	20230908	125500	14411600	55600	55600	55600	55600	1
342	20230908	125400	14356000	55600	55600	55600	55600	1
343	20230908	125300	14300400	55600	55600	55600	55600	1
344	20230908	125200	14244800	55600	55700	55700	55600	6
345	20230908	125100	13910700	55600	55600	55600	55600	2
346	20230908	125000	13799500	55600	55600	55600	55600	1
347	20230908	124900	13743900	55600	55600	55600	55600	2
348	20230908	124800	13632700	55600	55600	55600	55600	0
349	20230908	124700	13632700	55600	55600	55600	55600	1
350	20230908	124600	13577100	55600	55600	55600	55600	1
351	20230908	124500	13521500	55600	55600	55600	55600	1
352	20230908	124400	13465900	55600	55600	55600	55600	1
353	20230908	124300	13410300	55600	55600	55600	55600	2
354	20230908	124200	13299100	55600	55600	55600	55600	0
355	20230908	124100	13299100	55600	55600	55600	55600	2
356	20230908	124000	13187900	55600	55600	55600	55600	0
357	20230908	123900	13187900	55600	55600	55600	55600	1
358	20230908	123800	13132300	55600	55600	55600	55600	1
359	20230908	123700	13076700	55600	55600	55600	55600	1
360	20230908	123600	13021100	55600	55600	55600	55600	1
361	20230908	123500	12965500	55600	55600	55600	55600	2
362	20230908	123400	12854300	55600	55600	55600	55600	0
363	20230908	123300	12854300	55600	55600	55600	55600	2
364	20230908	123200	12743100	55600	55600	55600	55600	0
365	20230908	123100	12743100	55600	55600	55600	55600	1
366	20230908	123000	12687500	55600	55600	55600	55600	1
367	20230908	122900	12631900	55600	55600	55600	55600	1
368	20230908	122800	12576300	55600	55600	55600	55600	1
369	20230908	122700	12520700	55600	55600	55600	55600	2
370	20230908	122600	12409500	55600	55600	55600	55600	0
371	20230908	122500	12409500	55600	55600	55600	55600	1
372	20230908	122400	12353900	55600	55600	55600	55600	1
373	20230908	122300	12298300	55600	55600	55600	55600	2
374	20230908	122200	12187100	55600	55600	55600	55600	1
375	20230908	122100	12131500	55600	55600	55600	55600	1
376	20230908	122000	12075900	55600	55600	55600	55600	1
377	20230908	121900	12020300	55600	55600	55600	55600	2
378	20230908	121800	11909100	55600	55600	55600	55600	0
379	20230908	121700	11909100	55600	55600	55600	55600	1
380	20230908	121600	11853500	55600	55600	55600	55600	1
381	20230908	121500	11797900	55600	55600	55600	55600	1
382	20230908	121400	11742300	55600	55600	55600	55600	1
383	20230908	121300	11686700	55600	55600	55600	55600	1
384	20230908	121200	11631100	55600	55600	55600	55600	2
385	20230908	121100	11519900	55600	55600	55600	55600	2
386	20230908	121000	11408700	55600	55600	55600	55600	0
387	20230908	120900	11408700	55600	55600	55600	55600	1
388	20230908	120800	11353100	55600	55600	55600	55600	1
389	20230908	120700	11297500	55600	55600	55600	55600	1
390	20230908	120600	11241900	55600	55600	55600	55600	1
391	20230908	120500	11186300	55600	55600	55600	55600	1
392	20230908	120400	11130700	55600	55600	55600	55600	1
393	20230908	120300	11075100	55600	55600	55600	55600	2
394	20230908	120200	10963900	55600	55600	55600	55600	0
395	20230908	120100	10963900	55600	55600	55600	55600	1
396	20230908	120000	10908300	55600	55600	55600	55600	1
397	20230908	115900	10852700	55600	55600	55600	55600	1
398	20230908	115800	10797100	55600	55600	55600	55600	1
399	20230908	115700	10741500	55600	55600	55600	55600	1
400	20230908	115600	10685900	55600	55600	55600	55600	1
401	20230908	115500	10630300	55600	55600	55600	55600	1
402	20230908	115400	10574700	55600	55600	55600	55600	0
403	20230908	115300	10574700	55600	55600	55600	55600	2
404	20230908	115200	10463500	55600	55600	55600	55600	1
405	20230908	115100	10407900	55600	55600	55600	55600	1
406	20230908	115000	10352300	55600	55600	55600	55600	1
407	20230908	114900	10296700	55600	55700	55700	55600	11
408	20230908	114800	9684100	55600	55600	55600	55600	1
409	20230908	114700	9628500	55600	55600	55600	55600	1
410	20230908	114600	9572900	55600	55600	55600	55600	0
411	20230908	114500	9572900	55600	55600	55600	55600	2
412	20230908	114400	9461700	55600	55600	55600	55600	1
413	20230908	114300	9406100	55600	55600	55600	55600	1
414	20230908	114200	9350500	55600	55600	55600	55600	2
415	20230908	114100	9239300	55600	55600	55600	55600	0
416	20230908	114000	9239300	55600	55600	55600	55600	2
417	20230908	113900	9128100	55600	55600	55600	55600	0
418	20230908	113800	9128100	55600	55600	55600	55600	1
419	20230908	113700	9072500	55600	55600	55600	55600	1
420	20230908	113600	9016900	55600	55600	55600	55600	2
421	20230908	113500	8905700	55600	55600	55600	55600	0
422	20230908	113400	8905700	55600	55600	55600	55600	2
423	20230908	113300	8794500	55600	55600	55600	55600	0
424	20230908	113200	8794500	55600	55600	55600	55600	2
425	20230908	113100	8683300	55600	55600	55600	55600	0
426	20230908	113000	8683300	55600	55600	55600	55600	1
427	20230908	112900	8627700	55600	55600	55600	55600	1
428	20230908	112800	8572100	55600	55600	55600	55600	2
429	20230908	112700	8460900	55600	55600	55600	55600	3
430	20230908	112600	8294100	55600	55600	55600	55600	2
431	20230908	112500	8182900	55600	55600	55600	55600	0
432	20230908	112400	8182900	55600	55600	55600	55600	1
433	20230908	112300	8127300	55600	55600	55600	55600	1
434	20230908	112200	8071700	55600	55600	55600	55600	1
435	20230908	112100	8016100	55600	55600	55600	55600	1
436	20230908	112000	7960500	55600	55600	55600	55600	2
437	20230908	111900	7849300	55600	55600	55600	55600	0
438	20230908	111800	7849300	55600	55600	55600	55600	2
439	20230908	111700	7738100	55600	55600	55600	55600	0
440	20230908	111600	7738100	55600	55600	55600	55600	1
441	20230908	111500	7682500	55600	55600	55600	55600	1
442	20230908	111400	7626900	55600	55600	55600	55600	1
443	20230908	111300	7571300	55600	55600	55600	55600	1
444	20230908	111200	7515700	55600	55600	55600	55600	5
445	20230908	111100	7237700	55700	55700	55700	55700	13
446	20230908	111000	6513600	55600	55600	55600	55600	2
447	20230908	110900	6402400	55700	55700	55700	55700	1
448	20230908	110800	6346700	55600	55600	55600	55600	1
449	20230908	110700	6291100	55600	55600	55600	55600	1
450	20230908	110600	6235500	55600	55600	55600	55600	1
451	20230908	110500	6179900	55600	55600	55600	55600	1
452	20230908	110400	6124300	55600	55600	55600	55600	2
453	20230908	110300	6013100	55600	55600	55600	55600	0
454	20230908	110200	6013100	55600	55600	55600	55600	3
455	20230908	110100	5846300	55600	55600	55600	55600	0
456	20230908	110000	5846300	55600	55600	55600	55600	1
457	20230908	105900	5790700	55600	55600	55600	55600	1
458	20230908	105800	5735100	55600	55600	55600	55600	1
459	20230908	105700	5679500	55600	55600	55600	55600	1
460	20230908	105600	5623900	55600	55600	55600	55600	2
461	20230908	105500	5512700	55600	55600	55600	55600	0
462	20230908	105400	5512700	55600	55600	55600	55600	1
463	20230908	105300	5457100	55600	55600	55600	55600	1
464	20230908	105200	5401500	55600	55600	55600	55600	1
465	20230908	105100	5345900	55600	55600	55600	55600	1
466	20230908	105000	5290300	55600	55600	55600	55600	1
467	20230908	104900	5234700	55600	55600	55600	55600	1
468	20230908	104800	5179100	55600	55600	55600	55600	2
469	20230908	104700	5067900	55600	55600	55600	55600	0
470	20230908	104600	5067900	55600	55600	55600	55600	1
471	20230908	104500	5012300	55600	55600	55600	55600	1
472	20230908	104400	4956700	55600	55600	55600	55600	1
473	20230908	104300	4901100	55600	55600	55600	55600	2
474	20230908	104200	4789900	55600	55600	55600	55600	1
475	20230908	104100	4734300	55600	55600	55600	55600	3
476	20230908	104000	4567500	55600	55600	55600	55600	1
477	20230908	103900	4511900	55600	55600	55600	55600	0
478	20230908	103800	4511900	55600	55600	55600	55600	1
479	20230908	103700	4456300	55700	55700	55700	55700	1
480	20230908	103600	4400600	55700	55700	55700	55700	1
481	20230908	103500	4344900	55700	55600	55700	55600	19
482	20230908	103400	3286700	55600	55600	55600	55600	1
483	20230908	103300	3231100	55600	55600	55600	55600	1
484	20230908	103200	3175500	55600	55600	55600	55600	2
485	20230908	103100	3064300	55600	55600	55600	55600	0
486	20230908	103000	3064300	55600	55600	55600	55600	1
487	20230908	102900	3008700	55600	55600	55600	55600	1
488	20230908	102800	2953100	55600	55600	55600	55600	0
489	20230908	102700	2953100	55600	55600	55600	55600	1
490	20230908	102600	2897500	55600	55600	55600	55600	0
491	20230908	102500	2897500	55600	55700	55700	55600	5
492	20230908	102400	2619100	55700	55700	55700	55700	0
493	20230908	102300	2619100	55700	55700	55700	55700	1
494	20230908	102200	2563400	55700	55700	55700	55700	1
495	20230908	102100	2507700	55700	55700	55700	55700	2
496	20230908	102000	2396300	55700	55700	55700	55700	0
497	20230908	101900	2396300	55700	55700	55700	55700	2
498	20230908	101800	2284900	55700	55700	55700	55700	0
499	20230908	101700	2284900	55700	55700	55700	55700	2
500	20230908	101600	2173500	55700	55700	55700	55700	0
501	20230908	101500	2173500	55700	55700	55700	55700	1
502	20230908	101400	2117800	55700	55700	55700	55700	1
503	20230908	101300	2062100	55700	55700	55700	55700	2
504	20230908	101200	1950700	55700	55700	55700	55700	0
505	20230908	101100	1950700	55700	55700	55700	55700	2
506	20230908	101000	1839300	55700	55700	55700	55700	1
507	20230908	100900	1783600	55700	55700	55700	55700	0
508	20230908	100800	1783600	55700	55700	55700	55700	1
509	20230908	100700	1727900	55800	55800	55800	55800	0
510	20230908	100600	1727900	55800	55800	55800	55800	1
511	20230908	100500	1672100	55800	55800	55800	55800	1
512	20230908	100400	1616300	55800	55800	55800	55800	1
513	20230908	100300	1560500	55800	55800	55800	55800	3
514	20230908	100200	1393100	55800	55800	55800	55800	0
515	20230908	100100	1393100	55800	55900	55900	55800	2
516	20230908	100000	1281400	55800	55800	55800	55800	1
517	20230908	095900	1225600	55800	55800	55800	55800	0
518	20230908	095800	1225600	55800	55800	55800	55800	0
519	20230908	095700	1225600	55800	55800	55800	55800	0
520	20230908	095600	1225600	55800	55800	55800	55800	0
521	20230908	095500	1225600	55800	55800	55800	55800	0
522	20230908	095400	1225600	55800	55800	55800	55800	0
523	20230908	095300	1225600	55800	55800	55800	55800	0
524	20230908	095200	1225600	55800	55800	55800	55800	0
525	20230908	095100	1225600	55800	55800	55800	55800	0
526	20230908	095000	1225600	55800	55800	55800	55800	2
527	20230908	094900	1114000	55700	55700	55700	55700	0
528	20230908	094800	1114000	55700	55700	55700	55700	0
529	20230908	094700	1114000	55700	55700	55700	55700	0
530	20230908	094600	1114000	55700	55700	55700	55700	0
531	20230908	094500	1114000	55700	55700	55700	55700	0
532	20230908	094400	1114000	55700	55700	55700	55700	0
533	20230908	094300	1114000	55700	55700	55700	55700	0
534	20230908	094200	1114000	55700	55700	55700	55700	0
535	20230908	094100	1114000	55700	55700	55700	55700	0
536	20230908	094000	1114000	55700	55700	55700	55700	0
537	20230908	093900	1114000	55700	55700	55700	55700	0
538	20230908	093800	1114000	55700	55700	55700	55700	0
539	20230908	093700	1114000	55700	55700	55700	55700	2
540	20230908	093600	1002600	55700	55700	55700	55700	0
541	20230908	093500	1002600	55700	55700	55700	55700	0
542	20230908	093400	1002600	55700	55700	55700	55700	0
543	20230908	093300	1002600	55700	55700	55700	55700	0
544	20230908	093200	1002600	55700	55700	55700	55700	0
545	20230908	093100	1002600	55700	55700	55700	55700	0
546	20230908	093000	1002600	55700	55700	55700	55700	0
547	20230908	092900	1002600	55700	55700	55700	55700	0
548	20230908	092800	1002600	55700	55700	55700	55700	0
549	20230908	092700	1002600	55700	55700	55700	55700	0
550	20230908	092600	1002600	55700	55700	55700	55700	0
551	20230908	092500	1002600	55700	55700	55700	55700	0
552	20230908	092400	1002600	55700	55700	55700	55700	0
553	20230908	092300	1002600	55700	55700	55700	55700	0
554	20230908	092200	1002600	55700	55700	55700	55700	0
555	20230908	092100	1002600	55700	55700	55700	55700	0
556	20230908	092000	1002600	55700	55700	55700	55700	0
557	20230908	091900	1002600	55700	55700	55700	55700	0
558	20230908	091800	1002600	55700	55700	55700	55700	0
559	20230908	091700	1002600	55700	55700	55700	55700	0
560	20230908	091600	1002600	55700	55700	55700	55700	0
561	20230908	091500	1002600	55700	55700	55700	55700	0
562	20230908	091400	1002600	55700	55700	55700	55700	0
563	20230908	091300	1002600	55700	55700	55700	55700	0
564	20230908	091200	1002600	55700	55700	55700	55700	0
565	20230908	091100	1002600	55700	55700	55700	55700	0
566	20230908	091000	1002600	55700	55700	55700	55700	0
567	20230908	090900	1002600	55700	55700	55700	55700	0
568	20230908	090800	1002600	55700	55700	55700	55700	0
569	20230908	090700	1002600	55700	55700	55700	55700	9
570	20230908	090600	501300	55700	55700	55700	55700	0
571	20230908	090500	501300	55700	55700	55700	55700	0
572	20230908	090400	501300	55700	55700	55700	55700	0
573	20230908	090300	501300	55700	55700	55700	55700	0
574	20230908	090200	501300	55700	55700	55700	55700	0
575	20230908	090100	501300	55700	55700	55700	55700	0
576	20230908	090000	501300	55700	55700	55700	55700	9