KissMeData/008870/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184800	170353300	97700	97700	97700	97700	39
3	20230908	184700	170353300	97700	97700	97700	97700	0
4	20230908	184600	170353300	97700	97700	97700	97700	0
5	20230908	184500	170353300	97700	97700	97700	97700	0
6	20230908	184400	170353300	97700	97700	97700	97700	0
7	20230908	184300	170353300	97700	97700	97700	97700	0
8	20230908	184200	170353300	97700	97700	97700	97700	0
9	20230908	184100	170353300	97700	97700	97700	97700	0
10	20230908	184000	170353300	97700	97700	97700	97700	0
11	20230908	183900	170353300	97700	97700	97700	97700	0
12	20230908	183800	170353300	97700	97700	97700	97700	0
13	20230908	183700	170353300	97700	97700	97700	97700	0
14	20230908	183600	170353300	97700	97700	97700	97700	0
15	20230908	183500	170353300	97700	97700	97700	97700	0
16	20230908	183400	170353300	97700	97700	97700	97700	0
17	20230908	183300	170353300	97700	97700	97700	97700	0
18	20230908	183200	170353300	97700	97700	97700	97700	0
19	20230908	183100	170353300	97700	97700	97700	97700	0
20	20230908	183000	170353300	97700	97700	97700	97700	0
21	20230908	182900	170353300	97700	97700	97700	97700	0
22	20230908	182800	170353300	97700	97700	97700	97700	0
23	20230908	182700	170353300	97700	97700	97700	97700	0
24	20230908	182600	170353300	97700	97700	97700	97700	0
25	20230908	182500	170353300	97700	97700	97700	97700	0
26	20230908	182400	170353300	97700	97700	97700	97700	0
27	20230908	182300	170353300	97700	97700	97700	97700	0
28	20230908	182200	170353300	97700	97700	97700	97700	0
29	20230908	182100	170353300	97700	97700	97700	97700	0
30	20230908	182000	170353300	97700	97700	97700	97700	0
31	20230908	181900	170353300	97700	97700	97700	97700	0
32	20230908	181800	170353300	97700	97700	97700	97700	39
33	20230908	181700	170353300	97700	97700	97700	97700	0
34	20230908	181600	170353300	97700	97700	97700	97700	0
35	20230908	181500	170353300	97700	97700	97700	97700	0
36	20230908	181400	170353300	97700	97700	97700	97700	0
37	20230908	181300	170353300	97700	97700	97700	97700	0
38	20230908	181200	170353300	97700	97700	97700	97700	0
39	20230908	181100	170353300	97700	97700	97700	97700	0
40	20230908	181000	170353300	97700	97700	97700	97700	0
41	20230908	180900	170353300	97700	97700	97700	97700	0
42	20230908	180800	170353300	97700	97700	97700	97700	0
43	20230908	180700	170353300	97700	97700	97700	97700	0
44	20230908	180600	170353300	97700	97700	97700	97700	0
45	20230908	180500	170353300	97700	97700	97700	97700	0
46	20230908	180400	170353300	97700	97700	97700	97700	0
47	20230908	180300	170353300	97700	97700	97700	97700	0
48	20230908	180200	170353300	97700	97700	97700	97700	0
49	20230908	180100	170353300	97700	97700	97700	97700	0
50	20230908	180000	170353300	97700	97700	97700	97700	0
51	20230908	175900	170353300	97700	97700	97700	97700	0
52	20230908	175800	170353300	97700	97700	97700	97700	0
53	20230908	175700	170353300	97700	97700	97700	97700	0
54	20230908	175600	170353300	97700	97700	97700	97700	0
55	20230908	175500	170353300	97700	97700	97700	97700	0
56	20230908	175400	170353300	97700	97700	97700	97700	0
57	20230908	175300	170353300	97700	97700	97700	97700	0
58	20230908	175200	170353300	97700	97700	97700	97700	0
59	20230908	175100	170353300	97700	97700	97700	97700	0
60	20230908	175000	170353300	97700	97700	97700	97700	0
61	20230908	174900	170353300	97700	97700	97700	97700	0
62	20230908	174800	170353300	97700	97700	97700	97700	39
63	20230908	174700	170353300	97700	97700	97700	97700	0
64	20230908	174600	170353300	97700	97700	97700	97700	0
65	20230908	174500	170353300	97700	97700	97700	97700	0
66	20230908	174400	170353300	97700	97700	97700	97700	0
67	20230908	174300	170353300	97700	97700	97700	97700	0
68	20230908	174200	170353300	97700	97700	97700	97700	0
69	20230908	174100	170353300	97700	97700	97700	97700	0
70	20230908	174000	170353300	97700	97700	97700	97700	0
71	20230908	173900	170353300	97700	97700	97700	97700	0
72	20230908	173800	170353300	97700	97700	97700	97700	0
73	20230908	173700	170353300	97700	97700	97700	97700	0
74	20230908	173600	170353300	97700	97700	97700	97700	0
75	20230908	173500	170353300	97700	97700	97700	97700	0
76	20230908	173400	170353300	97700	97700	97700	97700	0
77	20230908	173300	170353300	97700	97700	97700	97700	0
78	20230908	173200	170353300	97700	97700	97700	97700	0
79	20230908	173100	170353300	97700	97700	97700	97700	0
80	20230908	173000	170353300	97700	97700	97700	97700	0
81	20230908	172900	170353300	97700	97700	97700	97700	0
82	20230908	172800	170353300	97700	97700	97700	97700	0
83	20230908	172700	170353300	97700	97700	97700	97700	0
84	20230908	172600	170353300	97700	97700	97700	97700	0
85	20230908	172500	170353300	97700	97700	97700	97700	0
86	20230908	172400	170353300	97700	97700	97700	97700	0
87	20230908	172300	170353300	97700	97700	97700	97700	0
88	20230908	172200	170353300	97700	97700	97700	97700	0
89	20230908	172100	170353300	97700	97700	97700	97700	0
90	20230908	172000	170353300	97700	97700	97700	97700	0
91	20230908	171900	170353300	97700	97700	97700	97700	0
92	20230908	171800	170353300	97700	97700	97700	97700	39
93	20230908	171700	170353300	97700	97700	97700	97700	0
94	20230908	171600	170353300	97700	97700	97700	97700	0
95	20230908	171500	170353300	97700	97700	97700	97700	0
96	20230908	171400	170353300	97700	97700	97700	97700	0
97	20230908	171300	170353300	97700	97700	97700	97700	0
98	20230908	171200	170353300	97700	97700	97700	97700	0
99	20230908	171100	170353300	97700	97700	97700	97700	0
100	20230908	171000	170353300	97700	97700	97700	97700	0
101	20230908	170900	170353300	97700	97700	97700	97700	0
102	20230908	170800	170353300	97700	97700	97700	97700	0
103	20230908	170700	170353300	97700	97700	97700	97700	0
104	20230908	170600	170353300	97700	97700	97700	97700	0
105	20230908	170500	170353300	97700	97700	97700	97700	0
106	20230908	170400	170353300	97700	97700	97700	97700	0
107	20230908	170300	170353300	97700	97700	97700	97700	0
108	20230908	170200	170353300	97700	97700	97700	97700	0
109	20230908	170100	170353300	97700	97700	97700	97700	0
110	20230908	170000	170353300	97700	97700	97700	97700	0
111	20230908	165900	170353300	97700	97700	97700	97700	0
112	20230908	165800	170353300	97700	97700	97700	97700	0
113	20230908	165700	170353300	97700	97700	97700	97700	0
114	20230908	165600	170353300	97700	97700	97700	97700	0
115	20230908	165500	170353300	97700	97700	97700	97700	0
116	20230908	165400	170353300	97700	97700	97700	97700	0
117	20230908	165300	170353300	97700	97700	97700	97700	0
118	20230908	165200	170353300	97700	97700	97700	97700	0
119	20230908	165100	170353300	97700	97700	97700	97700	0
120	20230908	165000	170353300	97700	97700	97700	97700	0
121	20230908	164900	170353300	97700	97700	97700	97700	0
122	20230908	164800	170353300	97700	97700	97700	97700	39
123	20230908	164700	170353300	97700	97700	97700	97700	0
124	20230908	164600	170353300	97700	97700	97700	97700	0
125	20230908	164500	170353300	97700	97700	97700	97700	0
126	20230908	164400	170353300	97700	97700	97700	97700	0
127	20230908	164300	170353300	97700	97700	97700	97700	0
128	20230908	164200	170353300	97700	97700	97700	97700	0
129	20230908	164100	170353300	97700	97700	97700	97700	0
130	20230908	164000	170353300	97700	97700	97700	97700	0
131	20230908	163900	170353300	97700	97700	97700	97700	0
132	20230908	163800	170353300	97700	97700	97700	97700	0
133	20230908	163700	170353300	97700	97700	97700	97700	0
134	20230908	163600	170353300	97700	97700	97700	97700	0
135	20230908	163500	170353300	97700	97700	97700	97700	0
136	20230908	163400	170353300	97700	97700	97700	97700	0
137	20230908	163300	170353300	97700	97700	97700	97700	0
138	20230908	163200	170353300	97700	97700	97700	97700	0
139	20230908	163100	170353300	97700	97700	97700	97700	0
140	20230908	163000	170353300	97700	97700	97700	97700	0
141	20230908	162900	170353300	97700	97700	97700	97700	0
142	20230908	162800	170353300	97700	97700	97700	97700	0
143	20230908	162700	170353300	97700	97700	97700	97700	0
144	20230908	162600	170353300	97700	97700	97700	97700	0
145	20230908	162500	170353300	97700	97700	97700	97700	0
146	20230908	162400	170353300	97700	97700	97700	97700	0
147	20230908	162300	170353300	97700	97700	97700	97700	0
148	20230908	162200	170353300	97700	97700	97700	97700	0
149	20230908	162100	170353300	97700	97700	97700	97700	0
150	20230908	162000	170353300	97700	97700	97700	97700	0
151	20230908	161900	170353300	97700	97700	97700	97700	0
152	20230908	161800	170353300	97700	97700	97700	97700	39
153	20230908	161700	170353300	97700	97700	97700	97700	0
154	20230908	161600	170353300	97700	97700	97700	97700	0
155	20230908	161500	170353300	97700	97700	97700	97700	0
156	20230908	161400	170353300	97700	97700	97700	97700	0
157	20230908	161300	170353300	97700	97700	97700	97700	0
158	20230908	161200	170353300	97700	97700	97700	97700	0
159	20230908	161100	170353300	97700	97700	97700	97700	0
160	20230908	161000	170353300	97700	97700	97700	97700	0
161	20230908	160900	170353300	97700	97700	97700	97700	0
162	20230908	160800	170353300	97700	97700	97700	97700	0
163	20230908	160700	170353300	97700	97700	97700	97700	0
164	20230908	160600	170353300	97700	97700	97700	97700	0
165	20230908	160500	170353300	97700	97700	97700	97700	0
166	20230908	160400	170353300	97700	97700	97700	97700	0
167	20230908	160300	170353300	97700	97700	97700	97700	0
168	20230908	160200	170353300	97700	97700	97700	97700	0
169	20230908	160100	170353300	97700	97700	97700	97700	0
170	20230908	160000	170353300	97700	97700	97700	97700	0
171	20230908	155900	170353300	97700	97700	97700	97700	0
172	20230908	155800	170353300	97700	97700	97700	97700	0
173	20230908	155700	170353300	97700	97700	97700	97700	0
174	20230908	155600	170353300	97700	97700	97700	97700	0
175	20230908	155500	170353300	97700	97700	97700	97700	0
176	20230908	155400	170353300	97700	97700	97700	97700	0
177	20230908	155300	170353300	97700	97700	97700	97700	0
178	20230908	155200	170353300	97700	97700	97700	97700	0
179	20230908	155100	170353300	97700	97700	97700	97700	0
180	20230908	155000	170353300	97700	97700	97700	97700	0
181	20230908	154900	170353300	97700	97700	97700	97700	0
182	20230908	154800	170353300	97700	97700	97700	97700	39
183	20230908	154700	170353300	97700	97700	97700	97700	0
184	20230908	154600	170353300	97700	97700	97700	97700	0
185	20230908	154500	170353300	97700	97700	97700	97700	0
186	20230908	154400	170353300	97700	97700	97700	97700	0
187	20230908	154300	170353300	97700	97700	97700	97700	0
188	20230908	154200	170353300	97700	97700	97700	97700	0
189	20230908	154100	170353300	97700	97700	97700	97700	0
190	20230908	154000	170353300	97700	97700	97700	97700	0
191	20230908	153900	170353300	97700	97700	97700	97700	0
192	20230908	153800	170353300	97700	97700	97700	97700	0
193	20230908	153700	170353300	97700	97700	97700	97700	0
194	20230908	153600	170353300	97700	97700	97700	97700	0
195	20230908	153500	170353300	97700	97700	97700	97700	0
196	20230908	153400	170353300	97700	97700	97700	97700	0
197	20230908	153300	170353300	97700	97700	97700	97700	0
198	20230908	153200	170353300	97700	97700	97700	97700	0
199	20230908	153100	170353300	97700	97700	97700	97700	0
200	20230908	153000	170353300	97700	97700	97700	97700	39
201	20230908	152900	166543000	98000	98000	98000	98000	0
202	20230908	152800	166543000	98000	98000	98000	98000	0
203	20230908	152700	166543000	98000	98000	98000	98000	0
204	20230908	152600	166543000	98000	98000	98000	98000	0
205	20230908	152500	166543000	98000	98000	98000	98000	0
206	20230908	152400	166543000	98000	98000	98000	98000	0
207	20230908	152300	166543000	98000	98000	98000	98000	0
208	20230908	152200	166543000	98000	98000	98000	98000	0
209	20230908	152100	166543000	98000	98000	98000	98000	0
210	20230908	152000	166543000	98000	98000	98000	98000	0
211	20230908	151900	166543000	98000	98000	98000	98000	0
212	20230908	151800	166543000	98000	98000	98000	98000	1
213	20230908	151700	166445000	98000	98000	98000	98000	1
214	20230908	151600	166347000	98000	98000	98000	98000	0
215	20230908	151500	166347000	98000	98000	98000	98000	0
216	20230908	151400	166347000	98000	98000	98000	98000	0
217	20230908	151300	166347000	98000	98000	98000	98000	0
218	20230908	151200	166347000	98000	97900	98000	97900	3
219	20230908	151100	166053200	97700	97700	97700	97700	0
220	20230908	151000	166053200	97700	97800	97800	97700	13
221	20230908	150900	164783000	97400	97900	97900	97400	25
222	20230908	150800	162347000	97400	97900	97900	97300	62
223	20230908	150700	156310400	97900	97900	97900	97900	0
224	20230908	150600	156310400	97900	97900	97900	97900	0
225	20230908	150500	156310400	97900	97900	97900	97900	0
226	20230908	150400	156310400	97900	97900	97900	97900	0
227	20230908	150300	156310400	97900	97900	97900	97900	1
228	20230908	150200	156212500	98000	98000	98000	98000	0
229	20230908	150100	156212500	98000	98000	98000	98000	0
230	20230908	150000	156212500	98000	98000	98000	98000	0
231	20230908	145900	156212500	98000	98000	98000	98000	0
232	20230908	145800	156212500	98000	98000	98000	98000	0
233	20230908	145700	156212500	98000	98000	98000	98000	0
234	20230908	145600	156212500	98000	98000	98000	98000	0
235	20230908	145500	156212500	98000	98000	98000	98000	0
236	20230908	145400	156212500	98000	98000	98000	98000	0
237	20230908	145300	156212500	98000	98000	98000	98000	0
238	20230908	145200	156212500	98000	97800	98000	97800	4
239	20230908	145100	155821000	98000	98000	98000	98000	0
240	20230908	145000	155821000	98000	97900	98000	97900	2
241	20230908	144900	155625100	97300	97300	97300	97300	1
242	20230908	144800	155527800	97300	97600	97600	97200	100
243	20230908	144700	145796600	98000	97900	98000	97900	4
244	20230908	144600	145404900	97700	97700	97700	97700	11
245	20230908	144500	144330200	98000	98000	98000	98000	0
246	20230908	144400	144330200	98000	98000	98000	98000	0
247	20230908	144300	144330200	98000	98000	98000	98000	0
248	20230908	144200	144330200	98000	98000	98000	98000	0
249	20230908	144100	144330200	98000	98000	98000	98000	18
250	20230908	144000	142566200	98000	98000	98000	98000	0
251	20230908	143900	142566200	98000	98000	98000	98000	0
252	20230908	143800	142566200	98000	98000	98000	98000	1
253	20230908	143700	142468200	98000	98000	98000	98000	0
254	20230908	143600	142468200	98000	98000	98000	98000	0
255	20230908	143500	142468200	98000	98000	98000	98000	0
256	20230908	143400	142468200	98000	98000	98000	98000	0
257	20230908	143300	142468200	98000	98000	98000	98000	0
258	20230908	143200	142468200	98000	98000	98000	98000	0
259	20230908	143100	142468200	98000	98000	98000	98000	0
260	20230908	143000	142468200	98000	98000	98000	98000	0
261	20230908	142900	142468200	98000	98000	98000	98000	0
262	20230908	142800	142468200	98000	98000	98000	98000	2
263	20230908	142700	142272200	97700	97700	97700	97700	1
264	20230908	142600	142174500	98000	98000	98000	98000	0
265	20230908	142500	142174500	98000	98000	98000	98000	0
266	20230908	142400	142174500	98000	98000	98000	98000	0
267	20230908	142300	142174500	98000	98000	98000	98000	3
268	20230908	142200	141880500	97700	97700	97700	97700	0
269	20230908	142100	141880500	97700	97700	97700	97700	11
270	20230908	142000	140805800	97700	97700	97700	97700	26
271	20230908	141900	138265600	98200	98200	98200	98200	0
272	20230908	141800	138265600	98200	98200	98200	98200	0
273	20230908	141700	138265600	98200	98200	98200	98200	2
274	20230908	141600	138069200	97700	97700	97700	97700	1
275	20230908	141500	137971500	98200	98200	98200	98200	2
276	20230908	141400	137775100	97700	97700	97700	97700	0
277	20230908	141300	137775100	97700	97700	97700	97700	1
278	20230908	141200	137677400	98200	98200	98200	98200	0
279	20230908	141100	137677400	98200	98200	98200	98200	0
280	20230908	141000	137677400	98200	98200	98200	98200	0
281	20230908	140900	137677400	98200	98200	98200	98200	0
282	20230908	140800	137677400	98200	98200	98200	98200	0
283	20230908	140700	137677400	98200	98200	98200	98200	0
284	20230908	140600	137677400	98200	98200	98200	98200	0
285	20230908	140500	137677400	98200	98200	98200	98200	0
286	20230908	140400	137677400	98200	98200	98200	98200	0
287	20230908	140300	137677400	98200	98200	98200	98200	0
288	20230908	140200	137677400	98200	98200	98200	98200	5
289	20230908	140100	137186400	97700	97700	97700	97700	6
290	20230908	140000	136600200	97700	97700	97700	97700	0
291	20230908	135900	136600200	97700	97700	97700	97700	0
292	20230908	135800	136600200	97700	97700	97700	97700	7
293	20230908	135700	135916300	97700	97700	97700	97700	0
294	20230908	135600	135916300	97700	97700	97700	97700	0
295	20230908	135500	135916300	97700	97700	97700	97700	0
296	20230908	135400	135916300	97700	97700	97700	97700	0
297	20230908	135300	135916300	97700	97700	97700	97700	0
298	20230908	135200	135916300	97700	97700	97700	97700	0
299	20230908	135100	135916300	97700	97700	97800	97700	12
300	20230908	135000	134743800	97700	97700	97700	97700	21
301	20230908	134900	132692100	98400	98400	98400	98400	0
302	20230908	134800	132692100	98400	98300	98400	98300	7
303	20230908	134700	132003700	98300	98200	98300	98200	10
304	20230908	134600	131021600	98300	98300	98300	98300	0
305	20230908	134500	131021600	98300	98300	98300	98300	0
306	20230908	134400	131021600	98300	98300	98300	98300	0
307	20230908	134300	131021600	98300	98300	98300	98300	0
308	20230908	134200	131021600	98300	98300	98300	98300	0
309	20230908	134100	131021600	98300	98300	98300	98300	0
310	20230908	134000	131021600	98300	98300	98300	98300	0
311	20230908	133900	131021600	98300	98300	98300	98300	0
312	20230908	133800	131021600	98300	98300	98300	98300	0
313	20230908	133700	131021600	98300	98300	98300	98300	0
314	20230908	133600	131021600	98300	98300	98300	98300	0
315	20230908	133500	131021600	98300	98300	98300	98300	0
316	20230908	133400	131021600	98300	98300	98300	98300	0
317	20230908	133300	131021600	98300	98300	98300	98300	0
318	20230908	133200	131021600	98300	98300	98300	98300	0
319	20230908	133100	131021600	98300	98300	98300	98300	0
320	20230908	133000	131021600	98300	98300	98300	98300	0
321	20230908	132900	131021600	98300	98300	98300	98300	0
322	20230908	132800	131021600	98300	98300	98300	98300	0
323	20230908	132700	131021600	98300	98300	98300	98300	0
324	20230908	132600	131021600	98300	98300	98300	98300	1
325	20230908	132500	130923300	98000	98000	98000	98000	0
326	20230908	132400	130923300	98000	98000	98000	98000	0
327	20230908	132300	130923300	98000	98000	98000	98000	0
328	20230908	132200	130923300	98000	98000	98000	98000	0
329	20230908	132100	130923300	98000	98000	98000	98000	0
330	20230908	132000	130923300	98000	98000	98000	98000	0
331	20230908	131900	130923300	98000	98000	98000	98000	0
332	20230908	131800	130923300	98000	98000	98000	98000	0
333	20230908	131700	130923300	98000	98000	98000	98000	2
334	20230908	131600	130727300	98400	98400	98400	98400	0
335	20230908	131500	130727300	98400	98400	98400	98400	0
336	20230908	131400	130727300	98400	98400	98400	98400	0
337	20230908	131300	130727300	98400	98400	98400	98400	0
338	20230908	131200	130727300	98400	98400	98400	98400	0
339	20230908	131100	130727300	98400	98400	98400	98400	0
340	20230908	131000	130727300	98400	98400	98400	98400	3
341	20230908	130900	130432100	98400	98400	98400	98400	0
342	20230908	130800	130432100	98400	98000	98400	98000	13
343	20230908	130700	129157100	98000	98000	98000	98000	0
344	20230908	130600	129157100	98000	98000	98000	98000	0
345	20230908	130500	129157100	98000	98000	98000	98000	0
346	20230908	130400	129157100	98000	98000	98000	98000	0
347	20230908	130300	129157100	98000	98000	98000	98000	0
348	20230908	130200	129157100	98000	98000	98000	98000	0
349	20230908	130100	129157100	98000	98000	98000	98000	0
350	20230908	130000	129157100	98000	98000	98000	98000	0
351	20230908	125900	129157100	98000	97900	98000	97900	2
352	20230908	125800	128961200	97600	97600	97600	97600	0
353	20230908	125700	128961200	97600	97600	97600	97600	0
354	20230908	125600	128961200	97600	97600	97600	97600	0
355	20230908	125500	128961200	97600	97500	97600	97500	27
356	20230908	125400	126326100	97400	97400	97400	97400	0
357	20230908	125300	126326100	97400	97400	97400	97400	1
358	20230908	125200	126228700	97300	97300	97300	97300	0
359	20230908	125100	126228700	97300	97300	97300	97300	0
360	20230908	125000	126228700	97300	97400	97400	97300	32
361	20230908	124900	123113200	97500	97500	97500	97500	2
362	20230908	124800	122918200	97600	97600	97600	97600	0
363	20230908	124700	122918200	97600	97600	97600	97600	0
364	20230908	124600	122918200	97600	97700	97700	97500	42
365	20230908	124500	118820800	97700	97700	97700	97700	0
366	20230908	124400	118820800	97700	97700	97700	97700	0
367	20230908	124300	118820800	97700	97700	97700	97700	0
368	20230908	124200	118820800	97700	97700	97700	97700	0
369	20230908	124100	118820800	97700	97700	97700	97700	0
370	20230908	124000	118820800	97700	97700	97700	97700	0
371	20230908	123900	118820800	97700	97700	97700	97700	1
372	20230908	123800	118723100	97800	97800	97800	97800	0
373	20230908	123700	118723100	97800	97800	97800	97800	0
374	20230908	123600	118723100	97800	97800	97800	97800	0
375	20230908	123500	118723100	97800	97800	97800	97800	0
376	20230908	123400	118723100	97800	97800	97800	97800	0
377	20230908	123300	118723100	97800	97800	97800	97800	0
378	20230908	123200	118723100	97800	97800	97800	97800	11
379	20230908	123100	117647300	97800	97800	97800	97800	0
380	20230908	123000	117647300	97800	97800	97800	97800	0
381	20230908	122900	117647300	97800	97800	97800	97800	0
382	20230908	122800	117647300	97800	97800	97800	97800	0
383	20230908	122700	117647300	97800	97800	97800	97800	0
384	20230908	122600	117647300	97800	97800	97800	97800	0
385	20230908	122500	117647300	97800	97800	97800	97800	1
386	20230908	122400	117549500	97800	98100	98100	97800	153
387	20230908	122300	102574900	98200	98200	98200	98200	0
388	20230908	122200	102574900	98200	98300	98300	98200	5
389	20230908	122100	102083800	98800	98800	98800	98800	0
390	20230908	122000	102083800	98800	98800	98800	98800	0
391	20230908	121900	102083800	98800	98800	98800	98800	0
392	20230908	121800	102083800	98800	98800	98800	98800	0
393	20230908	121700	102083800	98800	98800	98800	98800	0
394	20230908	121600	102083800	98800	98800	98800	98800	0
395	20230908	121500	102083800	98800	98800	98800	98800	0
396	20230908	121400	102083800	98800	98800	98800	98800	0
397	20230908	121300	102083800	98800	98800	98800	98800	0
398	20230908	121200	102083800	98800	98800	98800	98800	0
399	20230908	121100	102083800	98800	98800	98800	98800	5
400	20230908	121000	101589800	98800	98800	98800	98800	2
401	20230908	120900	101392200	98800	98800	98800	98800	0
402	20230908	120800	101392200	98800	98800	98800	98800	0
403	20230908	120700	101392200	98800	98800	98800	98800	0
404	20230908	120600	101392200	98800	98800	98800	98800	0
405	20230908	120500	101392200	98800	98800	98800	98800	0
406	20230908	120400	101392200	98800	98800	98800	98800	0
407	20230908	120300	101392200	98800	98800	98800	98800	0
408	20230908	120200	101392200	98800	98800	98800	98800	0
409	20230908	120100	101392200	98800	98800	98800	98800	0
410	20230908	120000	101392200	98800	98800	98800	98800	0
411	20230908	115900	101392200	98800	98700	98800	98700	5
412	20230908	115800	100898500	98600	98600	98600	98600	0
413	20230908	115700	100898500	98600	98600	98600	98600	0
414	20230908	115600	100898500	98600	98600	98600	98600	5
415	20230908	115500	100405500	98600	98600	98600	98600	4
416	20230908	115400	100011100	98500	98500	98500	98500	13
417	20230908	115300	98730600	98500	98500	98500	98500	0
418	20230908	115200	98730600	98500	98500	98500	98500	0
419	20230908	115100	98730600	98500	98500	98500	98500	0
420	20230908	115000	98730600	98500	98500	98500	98500	0
421	20230908	114900	98730600	98500	98500	98500	98500	0
422	20230908	114800	98730600	98500	98500	98500	98500	0
423	20230908	114700	98730600	98500	98500	98500	98500	0
424	20230908	114600	98730600	98500	98500	98500	98500	0
425	20230908	114500	98730600	98500	98500	98500	98500	0
426	20230908	114400	98730600	98500	98500	98500	98500	0
427	20230908	114300	98730600	98500	98500	98500	98500	0
428	20230908	114200	98730600	98500	98500	98500	98500	0
429	20230908	114100	98730600	98500	98500	98500	98500	2
430	20230908	114000	98533600	98000	98000	98000	98000	0
431	20230908	113900	98533600	98000	98000	98000	98000	0
432	20230908	113800	98533600	98000	98000	98000	98000	0
433	20230908	113700	98533600	98000	98000	98000	98000	0
434	20230908	113600	98533600	98000	98000	98000	98000	0
435	20230908	113500	98533600	98000	98000	98000	98000	0
436	20230908	113400	98533600	98000	98000	98000	98000	0
437	20230908	113300	98533600	98000	98000	98000	98000	0
438	20230908	113200	98533600	98000	98000	98000	98000	0
439	20230908	113100	98533600	98000	98000	98000	98000	0
440	20230908	113000	98533600	98000	98000	98000	98000	0
441	20230908	112900	98533600	98000	98000	98000	98000	0
442	20230908	112800	98533600	98000	98000	98000	98000	1
443	20230908	112700	98435600	98100	98100	98100	98100	0
444	20230908	112600	98435600	98100	98100	98100	98100	0
445	20230908	112500	98435600	98100	98100	98100	98100	0
446	20230908	112400	98435600	98100	98100	98100	98100	0
447	20230908	112300	98435600	98100	98100	98100	98100	2
448	20230908	112200	98239400	98100	98100	98100	98100	0
449	20230908	112100	98239400	98100	98100	98100	98100	0
450	20230908	112000	98239400	98100	98100	98100	98100	0
451	20230908	111900	98239400	98100	98100	98100	98100	0
452	20230908	111800	98239400	98100	98100	98100	98100	0
453	20230908	111700	98239400	98100	98100	98100	98100	0
454	20230908	111600	98239400	98100	98100	98100	98100	1
455	20230908	111500	98141300	98500	98500	98500	98500	0
456	20230908	111400	98141300	98500	98500	98500	98500	1
457	20230908	111300	98042800	98500	98500	98500	98500	2
458	20230908	111200	97845800	98300	98300	98300	98300	0
459	20230908	111100	97845800	98300	98300	98300	98300	0
460	20230908	111000	97845800	98300	98300	98300	98300	0
461	20230908	110900	97845800	98300	98300	98300	98300	0
462	20230908	110800	97845800	98300	98300	98300	98300	0
463	20230908	110700	97845800	98300	98300	98300	98300	0
464	20230908	110600	97845800	98300	98300	98300	98300	1
465	20230908	110500	97747500	98300	98300	98300	98300	0
466	20230908	110400	97747500	98300	98300	98300	98300	0
467	20230908	110300	97747500	98300	98300	98300	98300	0
468	20230908	110200	97747500	98300	98300	98300	98300	0
469	20230908	110100	97747500	98300	98300	98300	98300	0
470	20230908	110000	97747500	98300	98300	98300	98300	1
471	20230908	105900	97649200	98600	98600	98600	98600	0
472	20230908	105800	97649200	98600	98600	98600	98600	0
473	20230908	105700	97649200	98600	98600	98600	98600	0
474	20230908	105600	97649200	98600	98600	98600	98600	5
475	20230908	105500	97156200	98600	98700	98700	98600	15
476	20230908	105400	95676800	99200	99200	99200	99200	0
477	20230908	105300	95676800	99200	99200	99200	99200	1
478	20230908	105200	95577600	99000	99000	99000	99000	0
479	20230908	105100	95577600	99000	98600	99200	98600	55
480	20230908	105000	90133700	98600	98600	98600	98600	5
481	20230908	104900	89640700	98700	98700	98700	98700	0
482	20230908	104800	89640700	98700	98700	98700	98700	0
483	20230908	104700	89640700	98700	98700	98700	98700	0
484	20230908	104600	89640700	98700	98700	98700	98700	0
485	20230908	104500	89640700	98700	98700	98700	98700	0
486	20230908	104400	89640700	98700	98700	98700	98700	0
487	20230908	104300	89640700	98700	98700	98700	98700	0
488	20230908	104200	89640700	98700	98700	98700	98700	0
489	20230908	104100	89640700	98700	98700	98700	98700	0
490	20230908	104000	89640700	98700	98700	98700	98700	0
491	20230908	103900	89640700	98700	98700	98700	98700	1
492	20230908	103800	89542000	98000	98000	98000	98000	0
493	20230908	103700	89542000	98000	98000	98000	98000	0
494	20230908	103600	89542000	98000	98000	98000	98000	0
495	20230908	103500	89542000	98000	98000	98000	98000	0
496	20230908	103400	89542000	98000	98000	98000	98000	0
497	20230908	103300	89542000	98000	98000	98000	98000	0
498	20230908	103200	89542000	98000	98000	98000	98000	0
499	20230908	103100	89542000	98000	98000	98000	98000	0
500	20230908	103000	89542000	98000	98000	98000	98000	0
501	20230908	102900	89542000	98000	98100	98100	98000	9
502	20230908	102800	88659200	98200	98200	98200	98200	3
503	20230908	102700	88364600	98200	98200	98200	98200	6
504	20230908	102600	87775400	98200	98200	98200	98200	0
505	20230908	102500	87775400	98200	98200	98200	98200	0
506	20230908	102400	87775400	98200	98200	98200	98200	0
507	20230908	102300	87775400	98200	98200	98200	98200	0
508	20230908	102200	87775400	98200	98200	98200	98200	6
509	20230908	102100	87186200	98100	98100	98100	98100	0
510	20230908	102000	87186200	98100	98100	98100	98100	0
511	20230908	101900	87186200	98100	98100	98100	98100	0
512	20230908	101800	87186200	98100	98300	98300	98100	28
513	20230908	101700	84436800	98300	98200	98300	98200	8
514	20230908	101600	83651000	98200	98300	98300	98200	16
515	20230908	101500	82079600	98900	98800	98900	98800	10
516	20230908	101400	81090700	98900	98900	98900	98900	0
517	20230908	101300	81090700	98900	98900	98900	98900	0
518	20230908	101200	81090700	98900	98900	98900	98900	0
519	20230908	101100	81090700	98900	98900	98900	98900	0
520	20230908	101000	81090700	98900	98900	98900	98900	10
521	20230908	100900	80101700	99000	99000	99000	99000	0
522	20230908	100800	80101700	99000	98900	99000	98900	29
523	20230908	100700	77232700	99000	98800	99000	98800	14
524	20230908	100600	75846900	99000	99000	99000	99000	1
525	20230908	100500	75747900	98900	98800	98900	98700	71
526	20230908	100400	68729100	98700	98600	98700	98600	30
527	20230908	100300	65770500	98600	98600	98600	98600	0
528	20230908	100200	65770500	98600	98500	98600	98500	19
529	20230908	100100	63898400	98500	98500	98500	98500	6
530	20230908	100000	63307400	98400	98400	98400	98400	26
531	20230908	095900	60749000	98000	98000	98000	98000	12
532	20230908	095800	59573000	98400	97900	98400	97900	18
533	20230908	095700	57809100	97900	97800	97900	97800	16
534	20230908	095600	56244200	97800	97800	97800	97800	1
535	20230908	095500	56146400	97500	97500	97500	97500	0
536	20230908	095400	56146400	97500	97500	97500	97500	0
537	20230908	095300	56146400	97500	97500	97500	97500	0
538	20230908	095200	56146400	97500	97500	97500	97500	0
539	20230908	095100	56146400	97500	97500	97500	97500	4
540	20230908	095000	55756400	97500	97500	97500	97500	10
541	20230908	094900	54781400	97500	97500	97500	97500	0
542	20230908	094800	54781400	97500	97500	97500	97500	0
543	20230908	094700	54781400	97500	97400	97500	97400	2
544	20230908	094600	54586500	97500	97500	97500	97500	1
545	20230908	094500	54489000	96800	96800	96800	96800	0
546	20230908	094400	54489000	96800	96800	96800	96800	2
547	20230908	094300	54295400	96800	96800	96800	96800	0
548	20230908	094200	54295400	96800	96800	96800	96800	0
549	20230908	094100	54295400	96800	96800	96800	96800	0
550	20230908	094000	54295400	96800	96800	96800	96800	0
551	20230908	093900	54295400	96800	96800	96800	96800	0
552	20230908	093800	54295400	96800	96800	96800	96800	5
553	20230908	093700	53811400	96900	97000	97000	96900	42
554	20230908	093600	49737600	97000	97000	97000	97000	0
555	20230908	093500	49737600	97000	97000	97000	97000	0
556	20230908	093400	49737600	97000	97000	97000	97000	0
557	20230908	093300	49737600	97000	97000	97000	97000	0
558	20230908	093200	49737600	97000	97000	97000	97000	0
559	20230908	093100	49737600	97000	97000	97000	97000	0
560	20230908	093000	49737600	97000	97000	97000	97000	0
561	20230908	092900	49737600	97000	97100	97100	97000	15
562	20230908	092800	48281800	97200	97200	97200	97200	1
563	20230908	092700	48184600	97200	97200	97200	97200	0
564	20230908	092600	48184600	97200	97200	97200	97200	12
565	20230908	092500	47018200	97900	97900	97900	97900	0
566	20230908	092400	47018200	97900	98000	98200	97900	87
567	20230908	092300	38498500	97300	97900	98400	97300	9
568	20230908	092200	37621100	97900	97900	97900	97900	0
569	20230908	092100	37621100	97900	97900	97900	97900	1
570	20230908	092000	37523200	97900	97900	97900	97900	0
571	20230908	091900	37523200	97900	97900	97900	97900	1
572	20230908	091800	37425300	97900	97600	97900	97600	10
573	20230908	091700	36448000	97700	97700	97700	97700	0
574	20230908	091600	36448000	97700	97700	97700	97700	0
575	20230908	091500	36448000	97700	97700	97700	97700	1
576	20230908	091400	36350300	96900	96900	96900	96900	0
577	20230908	091300	36350300	96900	97400	97400	96900	57
578	20230908	091200	30826000	97400	97400	97400	97400	8
579	20230908	091100	30046800	96500	96500	96500	96500	0
580	20230908	091000	30046800	96500	96600	96600	96500	7
581	20230908	090900	29371200	97200	96900	97200	96500	35
582	20230908	090800	25983800	97200	97200	97200	97200	0
583	20230908	090700	25983800	97200	97200	97200	97200	4
584	20230908	090600	25595000	96300	96300	96300	96300	0
585	20230908	090500	25595000	96300	96300	96300	96300	0
586	20230908	090400	25595000	96300	96500	96500	96300	56
587	20230908	090300	20199600	96500	96500	96500	96500	0
588	20230908	090200	20199600	96500	96500	96500	96500	0
589	20230908	090100	20199600	96500	96500	96500	96500	0
590	20230908	090000	20199600	96500	96600	97000	96500	209