KissMeData/008870/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	184900	499334700	97400	97400	97400	97400	24
3	20230907	184800	499334700	97400	97400	97400	97400	0
4	20230907	184700	499334700	97400	97400	97400	97400	0
5	20230907	184600	499334700	97400	97400	97400	97400	0
6	20230907	184500	499334700	97400	97400	97400	97400	0
7	20230907	184400	499334700	97400	97400	97400	97400	0
8	20230907	184300	499334700	97400	97400	97400	97400	0
9	20230907	184200	499334700	97400	97400	97400	97400	0
10	20230907	184100	499334700	97400	97400	97400	97400	0
11	20230907	184000	499334700	97400	97400	97400	97400	0
12	20230907	183900	499334700	97400	97400	97400	97400	0
13	20230907	183800	499334700	97400	97400	97400	97400	0
14	20230907	183700	499334700	97400	97400	97400	97400	0
15	20230907	183600	499334700	97400	97400	97400	97400	0
16	20230907	183500	499334700	97400	97400	97400	97400	0
17	20230907	183400	499334700	97400	97400	97400	97400	0
18	20230907	183300	499334700	97400	97400	97400	97400	0
19	20230907	183200	499334700	97400	97400	97400	97400	0
20	20230907	183100	499334700	97400	97400	97400	97400	0
21	20230907	183000	499334700	97400	97400	97400	97400	0
22	20230907	182900	499334700	97400	97400	97400	97400	0
23	20230907	182800	499334700	97400	97400	97400	97400	0
24	20230907	182700	499334700	97400	97400	97400	97400	0
25	20230907	182600	499334700	97400	97400	97400	97400	0
26	20230907	182500	499334700	97400	97400	97400	97400	0
27	20230907	182400	499334700	97400	97400	97400	97400	0
28	20230907	182300	499334700	97400	97400	97400	97400	0
29	20230907	182200	499334700	97400	97400	97400	97400	0
30	20230907	182100	499334700	97400	97400	97400	97400	0
31	20230907	182000	499334700	97400	97400	97400	97400	0
32	20230907	181900	499334700	97400	97400	97400	97400	24
33	20230907	181800	499334700	97400	97400	97400	97400	0
34	20230907	181700	499334700	97400	97400	97400	97400	0
35	20230907	181600	499334700	97400	97400	97400	97400	0
36	20230907	181500	499334700	97400	97400	97400	97400	0
37	20230907	181400	499334700	97400	97400	97400	97400	0
38	20230907	181300	499334700	97400	97400	97400	97400	0
39	20230907	181200	499334700	97400	97400	97400	97400	0
40	20230907	181100	499334700	97400	97400	97400	97400	0
41	20230907	181000	499334700	97400	97400	97400	97400	0
42	20230907	180900	499334700	97400	97400	97400	97400	0
43	20230907	180800	499334700	97400	97400	97400	97400	0
44	20230907	180700	499334700	97400	97400	97400	97400	0
45	20230907	180600	499334700	97400	97400	97400	97400	0
46	20230907	180500	499334700	97400	97400	97400	97400	0
47	20230907	180400	499334700	97400	97400	97400	97400	0
48	20230907	180300	499334700	97400	97400	97400	97400	0
49	20230907	180200	499334700	97400	97400	97400	97400	0
50	20230907	180100	499334700	97400	97400	97400	97400	0
51	20230907	180000	499334700	97400	97400	97400	97400	0
52	20230907	175900	499334700	97400	97400	97400	97400	0
53	20230907	175800	499334700	97400	97400	97400	97400	0
54	20230907	175700	499334700	97400	97400	97400	97400	0
55	20230907	175600	499334700	97400	97400	97400	97400	0
56	20230907	175500	499334700	97400	97400	97400	97400	0
57	20230907	175400	499334700	97400	97400	97400	97400	0
58	20230907	175300	499334700	97400	97400	97400	97400	0
59	20230907	175200	499334700	97400	97400	97400	97400	0
60	20230907	175100	499334700	97400	97400	97400	97400	0
61	20230907	175000	499334700	97400	97400	97400	97400	0
62	20230907	174900	499334700	97400	97400	97400	97400	24
63	20230907	174800	499334700	97400	97400	97400	97400	0
64	20230907	174700	499334700	97400	97400	97400	97400	0
65	20230907	174600	499334700	97400	97400	97400	97400	0
66	20230907	174500	499334700	97400	97400	97400	97400	0
67	20230907	174400	499334700	97400	97400	97400	97400	0
68	20230907	174300	499334700	97400	97400	97400	97400	0
69	20230907	174200	499334700	97400	97400	97400	97400	0
70	20230907	174100	499334700	97400	97400	97400	97400	0
71	20230907	174000	499334700	97400	97400	97400	97400	0
72	20230907	173900	499334700	97400	97400	97400	97400	0
73	20230907	173800	499334700	97400	97400	97400	97400	0
74	20230907	173700	499334700	97400	97400	97400	97400	0
75	20230907	173600	499334700	97400	97400	97400	97400	0
76	20230907	173500	499334700	97400	97400	97400	97400	0
77	20230907	173400	499334700	97400	97400	97400	97400	0
78	20230907	173300	499334700	97400	97400	97400	97400	0
79	20230907	173200	499334700	97400	97400	97400	97400	0
80	20230907	173100	499334700	97400	97400	97400	97400	0
81	20230907	173000	499334700	97400	97400	97400	97400	0
82	20230907	172900	499334700	97400	97400	97400	97400	0
83	20230907	172800	499334700	97400	97400	97400	97400	0
84	20230907	172700	499334700	97400	97400	97400	97400	0
85	20230907	172600	499334700	97400	97400	97400	97400	0
86	20230907	172500	499334700	97400	97400	97400	97400	0
87	20230907	172400	499334700	97400	97400	97400	97400	0
88	20230907	172300	499334700	97400	97400	97400	97400	0
89	20230907	172200	499334700	97400	97400	97400	97400	0
90	20230907	172100	499334700	97400	97400	97400	97400	0
91	20230907	172000	499334700	97400	97400	97400	97400	0
92	20230907	171900	499334700	97400	97400	97400	97400	24
93	20230907	171800	499334700	97400	97400	97400	97400	0
94	20230907	171700	499334700	97400	97400	97400	97400	0
95	20230907	171600	499334700	97400	97400	97400	97400	0
96	20230907	171500	499334700	97400	97400	97400	97400	0
97	20230907	171400	499334700	97400	97400	97400	97400	0
98	20230907	171300	499334700	97400	97400	97400	97400	0
99	20230907	171200	499334700	97400	97400	97400	97400	0
100	20230907	171100	499334700	97400	97400	97400	97400	0
101	20230907	171000	499334700	97400	97400	97400	97400	0
102	20230907	170900	499334700	97400	97400	97400	97400	0
103	20230907	170800	499334700	97400	97400	97400	97400	0
104	20230907	170700	499334700	97400	97400	97400	97400	0
105	20230907	170600	499334700	97400	97400	97400	97400	0
106	20230907	170500	499334700	97400	97400	97400	97400	0
107	20230907	170400	499334700	97400	97400	97400	97400	0
108	20230907	170300	499334700	97400	97400	97400	97400	0
109	20230907	170200	499334700	97400	97400	97400	97400	0
110	20230907	170100	499334700	97400	97400	97400	97400	0
111	20230907	170000	499334700	97400	97400	97400	97400	0
112	20230907	165900	499334700	97400	97400	97400	97400	0
113	20230907	165800	499334700	97400	97400	97400	97400	0
114	20230907	165700	499334700	97400	97400	97400	97400	0
115	20230907	165600	499334700	97400	97400	97400	97400	0
116	20230907	165500	499334700	97400	97400	97400	97400	0
117	20230907	165400	499334700	97400	97400	97400	97400	0
118	20230907	165300	499334700	97400	97400	97400	97400	0
119	20230907	165200	499334700	97400	97400	97400	97400	0
120	20230907	165100	499334700	97400	97400	97400	97400	0
121	20230907	165000	499334700	97400	97400	97400	97400	0
122	20230907	164900	499334700	97400	97400	97400	97400	24
123	20230907	164800	499334700	97400	97400	97400	97400	0
124	20230907	164700	499334700	97400	97400	97400	97400	0
125	20230907	164600	499334700	97400	97400	97400	97400	0
126	20230907	164500	499334700	97400	97400	97400	97400	0
127	20230907	164400	499334700	97400	97400	97400	97400	0
128	20230907	164300	499334700	97400	97400	97400	97400	0
129	20230907	164200	499334700	97400	97400	97400	97400	0
130	20230907	164100	499334700	97400	97400	97400	97400	0
131	20230907	164000	499334700	97400	97400	97400	97400	0
132	20230907	163900	499334700	97400	97400	97400	97400	0
133	20230907	163800	499334700	97400	97400	97400	97400	0
134	20230907	163700	499334700	97400	97400	97400	97400	0
135	20230907	163600	499334700	97400	97400	97400	97400	0
136	20230907	163500	499334700	97400	97400	97400	97400	0
137	20230907	163400	499334700	97400	97400	97400	97400	0
138	20230907	163300	499334700	97400	97400	97400	97400	0
139	20230907	163200	499334700	97400	97400	97400	97400	0
140	20230907	163100	499334700	97400	97400	97400	97400	0
141	20230907	163000	499334700	97400	97400	97400	97400	0
142	20230907	162900	499334700	97400	97400	97400	97400	0
143	20230907	162800	499334700	97400	97400	97400	97400	0
144	20230907	162700	499334700	97400	97400	97400	97400	0
145	20230907	162600	499334700	97400	97400	97400	97400	0
146	20230907	162500	499334700	97400	97400	97400	97400	0
147	20230907	162400	499334700	97400	97400	97400	97400	0
148	20230907	162300	499334700	97400	97400	97400	97400	0
149	20230907	162200	499334700	97400	97400	97400	97400	0
150	20230907	162100	499334700	97400	97400	97400	97400	0
151	20230907	162000	499334700	97400	97400	97400	97400	0
152	20230907	161900	499334700	97400	97400	97400	97400	24
153	20230907	161800	499334700	97400	97400	97400	97400	0
154	20230907	161700	499334700	97400	97400	97400	97400	0
155	20230907	161600	499334700	97400	97400	97400	97400	0
156	20230907	161500	499334700	97400	97400	97400	97400	0
157	20230907	161400	499334700	97400	97400	97400	97400	0
158	20230907	161300	499334700	97400	97400	97400	97400	0
159	20230907	161200	499334700	97400	97400	97400	97400	0
160	20230907	161100	499334700	97400	97400	97400	97400	0
161	20230907	161000	499334700	97400	97400	97400	97400	0
162	20230907	160900	499334700	97400	97400	97400	97400	0
163	20230907	160800	499334700	97400	97400	97400	97400	0
164	20230907	160700	499334700	97400	97400	97400	97400	0
165	20230907	160600	499334700	97400	97400	97400	97400	0
166	20230907	160500	499334700	97400	97400	97400	97400	0
167	20230907	160400	499334700	97400	97400	97400	97400	0
168	20230907	160300	499334700	97400	97400	97400	97400	0
169	20230907	160200	499334700	97400	97400	97400	97400	0
170	20230907	160100	499334700	97400	97400	97400	97400	0
171	20230907	160000	499334700	97400	97400	97400	97400	0
172	20230907	155900	499334700	97400	97400	97400	97400	0
173	20230907	155800	499334700	97400	97400	97400	97400	0
174	20230907	155700	499334700	97400	97400	97400	97400	0
175	20230907	155600	499334700	97400	97400	97400	97400	0
176	20230907	155500	499334700	97400	97400	97400	97400	0
177	20230907	155400	499334700	97400	97400	97400	97400	0
178	20230907	155300	499334700	97400	97400	97400	97400	0
179	20230907	155200	499334700	97400	97400	97400	97400	0
180	20230907	155100	499334700	97400	97400	97400	97400	0
181	20230907	155000	499334700	97400	97400	97400	97400	0
182	20230907	154900	499334700	97400	97400	97400	97400	24
183	20230907	154800	499334700	97400	97400	97400	97400	0
184	20230907	154700	499334700	97400	97400	97400	97400	0
185	20230907	154600	499334700	97400	97400	97400	97400	0
186	20230907	154500	499334700	97400	97400	97400	97400	0
187	20230907	154400	499334700	97400	97400	97400	97400	0
188	20230907	154300	499334700	97400	97400	97400	97400	0
189	20230907	154200	499334700	97400	97400	97400	97400	0
190	20230907	154100	499334700	97400	97400	97400	97400	0
191	20230907	154000	499334700	97400	97400	97400	97400	0
192	20230907	153900	499334700	97400	97400	97400	97400	0
193	20230907	153800	499334700	97400	97400	97400	97400	0
194	20230907	153700	499334700	97400	97400	97400	97400	0
195	20230907	153600	499334700	97400	97400	97400	97400	0
196	20230907	153500	499334700	97400	97400	97400	97400	0
197	20230907	153400	499334700	97400	97400	97400	97400	0
198	20230907	153300	499334700	97400	97400	97400	97400	0
199	20230907	153200	499334700	97400	97400	97400	97400	0
200	20230907	153100	499334700	97400	97400	97400	97400	0
201	20230907	153000	499334700	97400	97400	97400	97400	24
202	20230907	152900	496997100	98200	98200	98200	98200	0
203	20230907	152800	496997100	98200	98200	98200	98200	0
204	20230907	152700	496997100	98200	98200	98200	98200	0
205	20230907	152600	496997100	98200	98200	98200	98200	0
206	20230907	152500	496997100	98200	98200	98200	98200	0
207	20230907	152400	496997100	98200	98200	98200	98200	0
208	20230907	152300	496997100	98200	98200	98200	98200	0
209	20230907	152200	496997100	98200	98200	98200	98200	0
210	20230907	152100	496997100	98200	98200	98200	98200	0
211	20230907	152000	496997100	98200	98200	98200	98200	0
212	20230907	151900	496997100	98200	98200	98200	98200	0
213	20230907	151800	496997100	98200	98200	98200	98200	0
214	20230907	151700	496997100	98200	98200	98200	98200	0
215	20230907	151600	496997100	98200	98200	98200	98200	3
216	20230907	151500	496702500	98300	98300	98300	98300	1
217	20230907	151400	496604200	98400	97900	98400	97900	202
218	20230907	151300	476737500	98000	98000	98000	98000	1
219	20230907	151200	476639500	98000	98000	98000	98000	5
220	20230907	151100	476149500	98000	97900	98000	97900	51
221	20230907	151000	471152500	97800	97800	97800	97800	21
222	20230907	150900	469098700	97400	97400	97400	97400	0
223	20230907	150800	469098700	97400	97400	97400	97400	7
224	20230907	150700	468416900	97400	97400	97400	97400	1
225	20230907	150600	468319500	97800	97600	97800	97600	40
226	20230907	150500	464407900	97500	97500	97500	97500	2
227	20230907	150400	464212900	97500	97500	97500	97500	0
228	20230907	150300	464212900	97500	97500	97500	97500	0
229	20230907	150200	464212900	97500	97500	97500	97500	0
230	20230907	150100	464212900	97500	97500	97500	97500	10
231	20230907	150000	463237900	97500	97500	97500	97500	0
232	20230907	145900	463237900	97500	97500	97500	97500	0
233	20230907	145800	463237900	97500	97500	97500	97500	0
234	20230907	145700	463237900	97500	97500	97500	97500	0
235	20230907	145600	463237900	97500	97500	97500	97500	0
236	20230907	145500	463237900	97500	97600	97600	97500	7
237	20230907	145400	462555200	97600	97600	97600	97600	2
238	20230907	145300	462360000	97400	97400	97400	97400	15
239	20230907	145200	460899000	97300	97300	97300	97300	0
240	20230907	145100	460899000	97300	97300	97300	97300	0
241	20230907	145000	460899000	97300	97300	97300	97300	0
242	20230907	144900	460899000	97300	97300	97300	97300	0
243	20230907	144800	460899000	97300	97300	97300	97300	0
244	20230907	144700	460899000	97300	97300	97300	97300	0
245	20230907	144600	460899000	97300	97300	97300	97300	0
246	20230907	144500	460899000	97300	97300	97300	97300	0
247	20230907	144400	460899000	97300	97300	97300	97300	0
248	20230907	144300	460899000	97300	97300	97300	97300	0
249	20230907	144200	460899000	97300	97300	97300	97300	0
250	20230907	144100	460899000	97300	97300	97300	97300	3
251	20230907	144000	460607100	97300	97300	97300	97300	0
252	20230907	143900	460607100	97300	97300	97300	97300	0
253	20230907	143800	460607100	97300	97300	97300	97300	0
254	20230907	143700	460607100	97300	97300	97300	97300	1
255	20230907	143600	460509800	97700	97700	97700	97700	0
256	20230907	143500	460509800	97700	97700	97700	97700	0
257	20230907	143400	460509800	97700	97700	97700	97700	0
258	20230907	143300	460509800	97700	97700	97700	97700	0
259	20230907	143200	460509800	97700	97700	97700	97700	0
260	20230907	143100	460509800	97700	97700	97700	97700	0
261	20230907	143000	460509800	97700	97700	97700	97700	0
262	20230907	142900	460509800	97700	97700	97700	97700	4
263	20230907	142800	460119000	97700	97700	97700	97700	0
264	20230907	142700	460119000	97700	97700	97700	97700	0
265	20230907	142600	460119000	97700	97700	97700	97700	2
266	20230907	142500	459923600	97800	97200	97800	97200	12
267	20230907	142400	458756400	97200	97100	97200	97100	3
268	20230907	142300	458465000	97000	97000	97000	97000	0
269	20230907	142200	458465000	97000	97000	97000	97000	0
270	20230907	142100	458465000	97000	97000	97000	97000	0
271	20230907	142000	458465000	97000	97000	97000	97000	0
272	20230907	141900	458465000	97000	97000	97000	97000	1
273	20230907	141800	458368000	96900	96900	96900	96900	0
274	20230907	141700	458368000	96900	96900	96900	96900	0
275	20230907	141600	458368000	96900	96900	96900	96900	2
276	20230907	141500	458174200	96900	96900	96900	96900	12
277	20230907	141400	457011400	96900	97000	97000	96900	62
278	20230907	141300	450997600	97000	97000	97000	97000	0
279	20230907	141200	450997600	97000	97000	97000	97000	0
280	20230907	141100	450997600	97000	97000	97000	97000	2
281	20230907	141000	450803600	97200	97200	97200	97200	1
282	20230907	140900	450706400	97000	97000	97000	97000	5
283	20230907	140800	450221400	97000	97000	97000	97000	0
284	20230907	140700	450221400	97000	97000	97000	97000	0
285	20230907	140600	450221400	97000	97000	97000	97000	10
286	20230907	140500	449251400	97000	97000	97000	97000	3
287	20230907	140400	448960400	97000	97100	97100	97000	25
288	20230907	140300	446533000	97200	97400	97400	97200	56
289	20230907	140200	441083600	97500	97500	97500	97500	13
290	20230907	140100	439816100	97700	97700	97700	97700	0
291	20230907	140000	439816100	97700	97700	97700	97700	0
292	20230907	135900	439816100	97700	97700	97700	97700	1
293	20230907	135800	439718400	97700	97700	97700	97700	0
294	20230907	135700	439718400	97700	97700	97700	97700	0
295	20230907	135600	439718400	97700	97700	97700	97700	0
296	20230907	135500	439718400	97700	97700	97700	97700	1
297	20230907	135400	439620700	97500	97500	97500	97500	0
298	20230907	135300	439620700	97500	97500	97500	97500	0
299	20230907	135200	439620700	97500	97500	97500	97500	0
300	20230907	135100	439620700	97500	97500	97500	97500	5
301	20230907	135000	439133200	97500	97500	97500	97500	0
302	20230907	134900	439133200	97500	97500	97500	97500	0
303	20230907	134800	439133200	97500	97500	97500	97500	0
304	20230907	134700	439133200	97500	97500	97500	97500	1
305	20230907	134600	439035700	97400	97400	97400	97400	0
306	20230907	134500	439035700	97400	97400	97400	97400	0
307	20230907	134400	439035700	97400	97400	97400	97400	0
308	20230907	134300	439035700	97400	97400	97400	97400	0
309	20230907	134200	439035700	97400	97400	97400	97400	0
310	20230907	134100	439035700	97400	97400	97400	97400	0
311	20230907	134000	439035700	97400	97400	97400	97400	0
312	20230907	133900	439035700	97400	97400	97400	97400	0
313	20230907	133800	439035700	97400	97400	97400	97400	2
314	20230907	133700	438840900	97700	97700	97700	97700	0
315	20230907	133600	438840900	97700	97700	97700	97700	0
316	20230907	133500	438840900	97700	97700	97700	97700	0
317	20230907	133400	438840900	97700	97700	97700	97700	0
318	20230907	133300	438840900	97700	97700	97700	97700	1
319	20230907	133200	438743200	97300	97300	97300	97300	0
320	20230907	133100	438743200	97300	97300	97300	97300	0
321	20230907	133000	438743200	97300	97300	97300	97300	0
322	20230907	132900	438743200	97300	97300	97300	97300	0
323	20230907	132800	438743200	97300	97300	97300	97300	0
324	20230907	132700	438743200	97300	97300	97300	97300	10
325	20230907	132600	437770200	97300	97300	97300	97300	1
326	20230907	132500	437672900	97300	97300	97300	97300	0
327	20230907	132400	437672900	97300	97300	97300	97300	0
328	20230907	132300	437672900	97300	97300	97300	97300	0
329	20230907	132200	437672900	97300	97300	97300	97300	0
330	20230907	132100	437672900	97300	97600	97600	97300	100
331	20230907	132000	427930500	97600	97600	97600	97600	0
332	20230907	131900	427930500	97600	97600	97600	97600	0
333	20230907	131800	427930500	97600	97600	97600	97600	0
334	20230907	131700	427930500	97600	97600	97600	97600	0
335	20230907	131600	427930500	97600	97600	97600	97600	0
336	20230907	131500	427930500	97600	97600	97600	97600	0
337	20230907	131400	427930500	97600	97600	97600	97600	1
338	20230907	131300	427832900	97600	97600	97600	97600	1
339	20230907	131200	427735300	97600	97600	97600	97600	51
340	20230907	131100	422757700	97600	97600	97600	97600	0
341	20230907	131000	422757700	97600	97600	97600	97600	0
342	20230907	130900	422757700	97600	97700	97700	97600	104
343	20230907	130800	412606200	97900	97900	97900	97900	9
344	20230907	130700	411725100	97900	97900	97900	97900	8
345	20230907	130600	410941900	97900	98000	98000	97900	10
346	20230907	130500	409962000	98000	98000	98000	98000	1
347	20230907	130400	409864000	97900	97700	97900	97700	23
348	20230907	130300	407616600	97700	97700	97700	97700	0
349	20230907	130200	407616600	97700	97700	97700	97700	10
350	20230907	130100	406639600	97600	97600	97600	97600	0
351	20230907	130000	406639600	97600	97600	97600	97600	0
352	20230907	125900	406639600	97600	97600	97600	97600	1
353	20230907	125800	406542000	97500	97500	97500	97500	0
354	20230907	125700	406542000	97500	97500	97500	97500	0
355	20230907	125600	406542000	97500	97500	97500	97500	0
356	20230907	125500	406542000	97500	97500	97500	97500	0
357	20230907	125400	406542000	97500	97500	97500	97500	0
358	20230907	125300	406542000	97500	97500	97500	97500	20
359	20230907	125200	404592000	97600	97600	97600	97600	0
360	20230907	125100	404592000	97600	97600	97600	97600	0
361	20230907	125000	404592000	97600	97600	97600	97600	0
362	20230907	124900	404592000	97600	97600	97600	97600	20
363	20230907	124800	402640000	97600	97600	97600	97600	0
364	20230907	124700	402640000	97600	97600	97600	97600	0
365	20230907	124600	402640000	97600	97600	97600	97600	0
366	20230907	124500	402640000	97600	97600	97600	97600	0
367	20230907	124400	402640000	97600	97600	97600	97600	0
368	20230907	124300	402640000	97600	97700	97700	97600	10
369	20230907	124200	401663100	97700	97700	97700	97700	0
370	20230907	124100	401663100	97700	97700	97700	97700	0
371	20230907	124000	401663100	97700	97700	97700	97700	73
372	20230907	123900	394531000	97700	97800	97800	97700	30
373	20230907	123800	391599200	98200	98200	98200	98200	0
374	20230907	123700	391599200	98200	98200	98200	98200	0
375	20230907	123600	391599200	98200	98200	98200	98200	0
376	20230907	123500	391599200	98200	98200	98200	98200	0
377	20230907	123400	391599200	98200	98200	98200	98200	0
378	20230907	123300	391599200	98200	97700	98200	97700	6
379	20230907	123200	391012000	97600	97600	97600	97600	0
380	20230907	123100	391012000	97600	97600	97600	97600	0
381	20230907	123000	391012000	97600	97600	97600	97600	5
382	20230907	122900	390524000	98200	98200	98200	98200	5
383	20230907	122800	390033000	98400	98400	98400	98400	0
384	20230907	122700	390033000	98400	98400	98400	98400	0
385	20230907	122600	390033000	98400	98400	98400	98400	0
386	20230907	122500	390033000	98400	98400	98400	98400	0
387	20230907	122400	390033000	98400	98400	98400	98400	0
388	20230907	122300	390033000	98400	98400	98400	98400	0
389	20230907	122200	390033000	98400	98400	98400	98400	0
390	20230907	122100	390033000	98400	98400	98400	98400	0
391	20230907	122000	390033000	98400	98400	98400	98400	0
392	20230907	121900	390033000	98400	98400	98400	98400	0
393	20230907	121800	390033000	98400	98400	98400	98400	0
394	20230907	121700	390033000	98400	98400	98400	98400	0
395	20230907	121600	390033000	98400	98400	98400	98400	0
396	20230907	121500	390033000	98400	98400	98400	98400	0
397	20230907	121400	390033000	98400	98400	98400	98400	0
398	20230907	121300	390033000	98400	98400	98400	98400	0
399	20230907	121200	390033000	98400	98400	98400	98400	2
400	20230907	121100	389836200	98400	98300	98400	98300	9
401	20230907	121000	388951300	97300	97300	97300	97300	6
402	20230907	120900	388367500	97300	97300	97300	97300	0
403	20230907	120800	388367500	97300	97400	97400	97300	21
404	20230907	120700	386323400	97400	97400	97400	97400	3
405	20230907	120600	386031200	97500	97500	97500	97500	4
406	20230907	120500	385641200	97300	97600	97600	97300	84
407	20230907	120400	377461100	97600	97800	97800	97600	69
408	20230907	120300	370721600	97800	97800	97800	97800	0
409	20230907	120200	370721600	97800	97800	97800	97800	6
410	20230907	120100	370134800	97800	97800	97800	97800	0
411	20230907	120000	370134800	97800	97800	97800	97800	0
412	20230907	115900	370134800	97800	97800	97800	97800	4
413	20230907	115800	369743600	97700	97700	97700	97700	0
414	20230907	115700	369743600	97700	97700	97700	97700	0
415	20230907	115600	369743600	97700	97700	97700	97700	0
416	20230907	115500	369743600	97700	97700	97700	97700	0
417	20230907	115400	369743600	97700	97700	97700	97700	0
418	20230907	115300	369743600	97700	97700	97700	97700	0
419	20230907	115200	369743600	97700	97700	97700	97700	3
420	20230907	115100	369450500	97700	97700	97700	97700	10
421	20230907	115000	368473500	98200	98200	98200	98200	1
422	20230907	114900	368375300	97800	97800	97800	97800	0
423	20230907	114800	368375300	97800	97800	97800	97800	0
424	20230907	114700	368375300	97800	97800	97800	97800	0
425	20230907	114600	368375300	97800	97800	97800	97800	0
426	20230907	114500	368375300	97800	97800	97800	97800	0
427	20230907	114400	368375300	97800	97800	97800	97800	23
428	20230907	114300	366125900	97800	97800	97800	97800	0
429	20230907	114200	366125900	97800	97800	97800	97800	0
430	20230907	114100	366125900	97800	97800	97800	97800	0
431	20230907	114000	366125900	97800	97800	97800	97800	0
432	20230907	113900	366125900	97800	98200	98200	97800	14
433	20230907	113800	364755500	97800	97800	97800	97800	1
434	20230907	113700	364657700	97800	97800	97800	97800	2
435	20230907	113600	364462100	97800	97800	97800	97800	1
436	20230907	113500	364364300	97800	97800	97800	97800	0
437	20230907	113400	364364300	97800	97800	97800	97800	1
438	20230907	113300	364266500	97800	97700	97800	97700	17
439	20230907	113200	362605500	97700	97800	97800	97700	33
440	20230907	113100	359378400	97800	97700	97800	97700	22
441	20230907	113000	357226900	97700	98100	98100	97700	32
442	20230907	112900	354094200	98100	98100	98100	98100	10
443	20230907	112800	353113200	98100	98100	98100	98100	0
444	20230907	112700	353113200	98100	98100	98100	98100	0
445	20230907	112600	353113200	98100	98100	98100	98100	0
446	20230907	112500	353113200	98100	98100	98100	98100	0
447	20230907	112400	353113200	98100	98100	98100	98100	0
448	20230907	112300	353113200	98100	98200	98300	98100	39
449	20230907	112200	349281800	98300	98300	98300	98300	12
450	20230907	112100	348102200	98800	98800	98800	98800	0
451	20230907	112000	348102200	98800	98800	98800	98800	0
452	20230907	111900	348102200	98800	98700	98800	98700	32
453	20230907	111800	344940700	98800	98800	98800	98800	1
454	20230907	111700	344841900	98800	98700	98800	98700	87
455	20230907	111600	336246900	98800	98400	98800	98400	20
456	20230907	111500	334274600	98300	98300	98300	98300	0
457	20230907	111400	334274600	98300	98300	98300	98300	32
458	20230907	111300	331129000	98400	98400	98400	98400	0
459	20230907	111200	331129000	98400	98400	98400	98400	0
460	20230907	111100	331129000	98400	98400	98400	98400	0
461	20230907	111000	331129000	98400	98400	98400	98400	0
462	20230907	110900	331129000	98400	98400	98400	98400	48
463	20230907	110800	326405800	98400	98400	98400	98400	42
464	20230907	110700	322273000	98000	98000	98000	98000	0
465	20230907	110600	322273000	98000	97900	98000	97900	67
466	20230907	110500	315713000	98000	98000	98000	98000	0
467	20230907	110400	315713000	98000	98200	98200	98000	172
468	20230907	110300	298835200	98200	98200	98200	98200	0
469	20230907	110200	298835200	98200	98200	98200	98200	0
470	20230907	110100	298835200	98200	98200	98200	98200	0
471	20230907	110000	298835200	98200	98200	98200	98200	21
472	20230907	105900	296773000	98200	98200	98200	98200	0
473	20230907	105800	296773000	98200	98200	98200	98200	0
474	20230907	105700	296773000	98200	98200	98200	98200	0
475	20230907	105600	296773000	98200	98200	98200	98200	0
476	20230907	105500	296773000	98200	98200	98200	98200	0
477	20230907	105400	296773000	98200	98200	98200	98200	0
478	20230907	105300	296773000	98200	98200	98200	98200	2
479	20230907	105200	296576600	98200	98200	98200	98200	10
480	20230907	105100	295594600	98200	97900	98200	97900	7
481	20230907	105000	294907700	98000	98100	98100	98000	25
482	20230907	104900	292457100	98100	98100	98100	98100	4
483	20230907	104800	292064700	98000	98100	98100	98000	4
484	20230907	104700	291672400	98100	98300	98300	98100	104
485	20230907	104600	281458300	99200	99200	99200	99200	0
486	20230907	104500	281458300	99200	99200	99200	99200	0
487	20230907	104400	281458300	99200	99200	99200	99200	0
488	20230907	104300	281458300	99200	98600	99200	98600	4
489	20230907	104200	281062600	98300	98300	98300	98300	5
490	20230907	104100	280571100	98200	98200	98200	98200	0
491	20230907	104000	280571100	98200	98200	98200	98200	0
492	20230907	103900	280571100	98200	98200	98200	98200	0
493	20230907	103800	280571100	98200	98200	98200	98200	0
494	20230907	103700	280571100	98200	98200	98200	98200	0
495	20230907	103600	280571100	98200	98200	98200	98200	6
496	20230907	103500	279981900	98200	98500	98500	98200	7
497	20230907	103400	279294200	98800	98800	98800	98800	0
498	20230907	103300	279294200	98800	98800	98800	98800	4
499	20230907	103200	278899000	98200	98200	98200	98200	1
500	20230907	103100	278800800	98300	98300	98300	98300	3
501	20230907	103000	278505900	99000	99000	99000	99000	1
502	20230907	102900	278406900	99000	99000	99000	99000	4
503	20230907	102800	278010900	99000	99200	99200	98200	28
504	20230907	102700	275237300	99100	99100	99100	99100	0
505	20230907	102600	275237300	99100	98800	99100	98800	11
506	20230907	102500	274148600	98100	98100	98100	98100	0
507	20230907	102400	274148600	98100	98100	98100	98100	1
508	20230907	102300	274050500	98100	97900	98100	97900	7
509	20230907	102200	273364200	97900	97900	97900	97900	30
510	20230907	102100	270427200	97900	98000	98000	97900	30
511	20230907	102000	267487800	98100	98300	98300	98100	77
512	20230907	101900	259928100	98400	98600	98600	98400	126
513	20230907	101800	247518500	99000	99000	99000	99000	1
514	20230907	101700	247419500	99100	99100	99100	99100	0
515	20230907	101600	247419500	99100	99100	99100	99100	0
516	20230907	101500	247419500	99100	99100	99100	99100	0
517	20230907	101400	247419500	99100	99100	99100	99100	0
518	20230907	101300	247419500	99100	98900	99100	98900	5
519	20230907	101200	246924500	98600	98600	98600	98600	0
520	20230907	101100	246924500	98600	99100	99100	98600	32
521	20230907	101000	243754300	98600	98600	98600	98600	1
522	20230907	100900	243655700	99100	99100	99100	99100	1
523	20230907	100800	243556600	99300	99300	99300	99300	0
524	20230907	100700	243556600	99300	98800	99300	98800	10
525	20230907	100600	242567100	98800	98800	98800	98800	3
526	20230907	100500	242270700	98800	98600	98800	98600	72
527	20230907	100400	235166400	98600	98600	98600	98600	11
528	20230907	100300	234081800	98900	98900	98900	98900	19
529	20230907	100200	232202700	98900	98900	98900	98900	0
530	20230907	100100	232202700	98900	99400	99400	98900	2
531	20230907	100000	232004400	98900	98900	98900	98900	0
532	20230907	095900	232004400	98900	98900	98900	98900	0
533	20230907	095800	232004400	98900	98200	98900	98200	19
534	20230907	095700	230132500	98200	98400	98400	98200	99
535	20230907	095600	220408800	98200	98800	98800	98200	89
536	20230907	095500	211644700	99000	99000	99000	99000	44
537	20230907	095400	207288700	99000	99400	99400	99000	69
538	20230907	095300	200438600	99400	99700	99700	99400	84
539	20230907	095200	192072600	99700	99700	99700	99700	0
540	20230907	095100	192072600	99700	99700	99700	99700	0
541	20230907	095000	192072600	99700	99800	99800	99700	18
542	20230907	094900	190276800	99800	99800	99800	99800	6
543	20230907	094800	189678000	99800	99800	99800	99800	0
544	20230907	094700	189678000	99800	99800	99800	99800	2
545	20230907	094600	189478400	99900	100100	100100	99800	75
546	20230907	094500	181985100	100100	100200	100200	100100	5
547	20230907	094400	181484500	100200	99900	100200	99900	17
548	20230907	094300	179785600	99800	99800	99800	99800	2
549	20230907	094200	179586000	100200	100200	100200	100200	0
550	20230907	094100	179586000	100200	100200	100200	100200	0
551	20230907	094000	179586000	100200	100200	100200	100200	2
552	20230907	093900	179385600	99600	99600	99600	99600	0
553	20230907	093800	179385600	99600	99700	99700	99600	9
554	20230907	093700	178489100	99700	99800	99800	99700	17
555	20230907	093600	176793800	99800	99800	99800	99800	0
556	20230907	093500	176793800	99800	99800	99800	99800	3
557	20230907	093400	176494400	99800	99900	99900	99800	38
558	20230907	093300	172701200	99900	99900	99900	99900	45
559	20230907	093200	168205700	99900	100000	100000	99900	80
560	20230907	093100	160207000	100000	101200	101200	100000	326
561	20230907	093000	127227900	101200	101200	101200	101200	23
562	20230907	092900	124900300	101500	101500	101500	101500	100
563	20230907	092800	114750300	101600	101700	101700	101600	48
564	20230907	092700	109873300	101600	101600	101600	101600	0
565	20230907	092600	109873300	101600	101600	101600	101600	0
566	20230907	092500	109873300	101600	101600	101600	101600	23
567	20230907	092400	107536500	101600	101600	101600	101600	0
568	20230907	092300	107536500	101600	101600	101600	101600	7
569	20230907	092200	106825300	101600	101800	101800	101600	50
570	20230907	092100	101742300	101800	101800	101800	101800	11
571	20230907	092000	100622500	101800	101800	101800	101800	2
572	20230907	091900	100418900	101500	101500	101500	101500	35
573	20230907	091800	96866400	101500	101600	101600	101500	76
574	20230907	091700	89152000	101700	101900	101900	101700	45
575	20230907	091600	84569600	102300	102300	102300	102300	2
576	20230907	091500	84365000	102000	101800	102000	101700	6
577	20230907	091400	83754300	102000	102000	102000	102000	1
578	20230907	091300	83652300	101800	102000	102000	101800	64
579	20230907	091200	77128500	102100	102300	102300	102100	102
580	20230907	091100	66696500	102300	102300	102300	102300	0
581	20230907	091000	66696500	102300	102300	102300	102300	17
582	20230907	090900	64957400	103200	103100	103200	103100	14
583	20230907	090800	63513200	103200	103000	103200	103000	4
584	20230907	090700	63100800	102000	103300	103300	102000	22
585	20230907	090600	60830800	103400	102800	103400	102700	64
586	20230907	090500	54233600	102800	102500	102800	102400	62
587	20230907	090400	47882500	102500	101400	102500	101400	103
588	20230907	090300	37342600	102100	101400	102100	101400	28
589	20230907	090200	34498500	101400	101400	101400	101400	10
590	20230907	090100	33484500	101300	102400	102600	101300	20
591	20230907	090000	31446800	102200	101000	102200	101000	310