KissMeData/008870/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184800	72307100	96000	96000	96000	96000	33
3	20230918	184700	72307100	96000	96000	96000	96000	0
4	20230918	184600	72307100	96000	96000	96000	96000	0
5	20230918	184500	72307100	96000	96000	96000	96000	0
6	20230918	184400	72307100	96000	96000	96000	96000	0
7	20230918	184300	72307100	96000	96000	96000	96000	0
8	20230918	184200	72307100	96000	96000	96000	96000	0
9	20230918	184100	72307100	96000	96000	96000	96000	0
10	20230918	184000	72307100	96000	96000	96000	96000	0
11	20230918	183900	72307100	96000	96000	96000	96000	0
12	20230918	183800	72307100	96000	96000	96000	96000	0
13	20230918	183700	72307100	96000	96000	96000	96000	0
14	20230918	183600	72307100	96000	96000	96000	96000	0
15	20230918	183500	72307100	96000	96000	96000	96000	0
16	20230918	183400	72307100	96000	96000	96000	96000	0
17	20230918	183300	72307100	96000	96000	96000	96000	0
18	20230918	183200	72307100	96000	96000	96000	96000	0
19	20230918	183100	72307100	96000	96000	96000	96000	0
20	20230918	183000	72307100	96000	96000	96000	96000	0
21	20230918	182900	72307100	96000	96000	96000	96000	0
22	20230918	182800	72307100	96000	96000	96000	96000	0
23	20230918	182700	72307100	96000	96000	96000	96000	0
24	20230918	182600	72307100	96000	96000	96000	96000	0
25	20230918	182500	72307100	96000	96000	96000	96000	0
26	20230918	182400	72307100	96000	96000	96000	96000	0
27	20230918	182300	72307100	96000	96000	96000	96000	0
28	20230918	182200	72307100	96000	96000	96000	96000	0
29	20230918	182100	72307100	96000	96000	96000	96000	0
30	20230918	182000	72307100	96000	96000	96000	96000	0
31	20230918	181900	72307100	96000	96000	96000	96000	0
32	20230918	181800	72307100	96000	96000	96000	96000	33
33	20230918	181700	72307100	96000	96000	96000	96000	0
34	20230918	181600	72307100	96000	96000	96000	96000	0
35	20230918	181500	72307100	96000	96000	96000	96000	0
36	20230918	181400	72307100	96000	96000	96000	96000	0
37	20230918	181300	72307100	96000	96000	96000	96000	0
38	20230918	181200	72307100	96000	96000	96000	96000	0
39	20230918	181100	72307100	96000	96000	96000	96000	0
40	20230918	181000	72307100	96000	96000	96000	96000	0
41	20230918	180900	72307100	96000	96000	96000	96000	0
42	20230918	180800	72307100	96000	96000	96000	96000	0
43	20230918	180700	72307100	96000	96000	96000	96000	0
44	20230918	180600	72307100	96000	96000	96000	96000	0
45	20230918	180500	72307100	96000	96000	96000	96000	0
46	20230918	180400	72307100	96000	96000	96000	96000	0
47	20230918	180300	72307100	96000	96000	96000	96000	0
48	20230918	180200	72307100	96000	96000	96000	96000	0
49	20230918	180100	72307100	96000	96000	96000	96000	0
50	20230918	180000	72307100	96000	96000	96000	96000	0
51	20230918	175900	72307100	96000	96000	96000	96000	0
52	20230918	175800	72307100	96000	96000	96000	96000	0
53	20230918	175700	72307100	96000	96000	96000	96000	0
54	20230918	175600	72307100	96000	96000	96000	96000	0
55	20230918	175500	72307100	96000	96000	96000	96000	0
56	20230918	175400	72307100	96000	96000	96000	96000	0
57	20230918	175300	72307100	96000	96000	96000	96000	0
58	20230918	175200	72307100	96000	96000	96000	96000	0
59	20230918	175100	72307100	96000	96000	96000	96000	0
60	20230918	175000	72307100	96000	96000	96000	96000	0
61	20230918	174900	72307100	96000	96000	96000	96000	0
62	20230918	174800	72307100	96000	96000	96000	96000	33
63	20230918	174700	72307100	96000	96000	96000	96000	0
64	20230918	174600	72307100	96000	96000	96000	96000	0
65	20230918	174500	72307100	96000	96000	96000	96000	0
66	20230918	174400	72307100	96000	96000	96000	96000	0
67	20230918	174300	72307100	96000	96000	96000	96000	0
68	20230918	174200	72307100	96000	96000	96000	96000	0
69	20230918	174100	72307100	96000	96000	96000	96000	0
70	20230918	174000	72307100	96000	96000	96000	96000	0
71	20230918	173900	72307100	96000	96000	96000	96000	0
72	20230918	173800	72307100	96000	96000	96000	96000	0
73	20230918	173700	72307100	96000	96000	96000	96000	0
74	20230918	173600	72307100	96000	96000	96000	96000	0
75	20230918	173500	72307100	96000	96000	96000	96000	0
76	20230918	173400	72307100	96000	96000	96000	96000	0
77	20230918	173300	72307100	96000	96000	96000	96000	0
78	20230918	173200	72307100	96000	96000	96000	96000	0
79	20230918	173100	72307100	96000	96000	96000	96000	0
80	20230918	173000	72307100	96000	96000	96000	96000	0
81	20230918	172900	72307100	96000	96000	96000	96000	0
82	20230918	172800	72307100	96000	96000	96000	96000	0
83	20230918	172700	72307100	96000	96000	96000	96000	0
84	20230918	172600	72307100	96000	96000	96000	96000	0
85	20230918	172500	72307100	96000	96000	96000	96000	0
86	20230918	172400	72307100	96000	96000	96000	96000	0
87	20230918	172300	72307100	96000	96000	96000	96000	0
88	20230918	172200	72307100	96000	96000	96000	96000	0
89	20230918	172100	72307100	96000	96000	96000	96000	0
90	20230918	172000	72307100	96000	96000	96000	96000	0
91	20230918	171900	72307100	96000	96000	96000	96000	0
92	20230918	171800	72307100	96000	96000	96000	96000	33
93	20230918	171700	72307100	96000	96000	96000	96000	0
94	20230918	171600	72307100	96000	96000	96000	96000	0
95	20230918	171500	72307100	96000	96000	96000	96000	0
96	20230918	171400	72307100	96000	96000	96000	96000	0
97	20230918	171300	72307100	96000	96000	96000	96000	0
98	20230918	171200	72307100	96000	96000	96000	96000	0
99	20230918	171100	72307100	96000	96000	96000	96000	0
100	20230918	171000	72307100	96000	96000	96000	96000	0
101	20230918	170900	72307100	96000	96000	96000	96000	0
102	20230918	170800	72307100	96000	96000	96000	96000	0
103	20230918	170700	72307100	96000	96000	96000	96000	0
104	20230918	170600	72307100	96000	96000	96000	96000	0
105	20230918	170500	72307100	96000	96000	96000	96000	0
106	20230918	170400	72307100	96000	96000	96000	96000	0
107	20230918	170300	72307100	96000	96000	96000	96000	0
108	20230918	170200	72307100	96000	96000	96000	96000	0
109	20230918	170100	72307100	96000	96000	96000	96000	0
110	20230918	170000	72307100	96000	96000	96000	96000	0
111	20230918	165900	72307100	96000	96000	96000	96000	0
112	20230918	165800	72307100	96000	96000	96000	96000	0
113	20230918	165700	72307100	96000	96000	96000	96000	0
114	20230918	165600	72307100	96000	96000	96000	96000	0
115	20230918	165500	72307100	96000	96000	96000	96000	0
116	20230918	165400	72307100	96000	96000	96000	96000	0
117	20230918	165300	72307100	96000	96000	96000	96000	0
118	20230918	165200	72307100	96000	96000	96000	96000	0
119	20230918	165100	72307100	96000	96000	96000	96000	0
120	20230918	165000	72307100	96000	96000	96000	96000	0
121	20230918	164900	72307100	96000	96000	96000	96000	0
122	20230918	164800	72307100	96000	96000	96000	96000	33
123	20230918	164700	72307100	96000	96000	96000	96000	0
124	20230918	164600	72307100	96000	96000	96000	96000	0
125	20230918	164500	72307100	96000	96000	96000	96000	0
126	20230918	164400	72307100	96000	96000	96000	96000	0
127	20230918	164300	72307100	96000	96000	96000	96000	0
128	20230918	164200	72307100	96000	96000	96000	96000	0
129	20230918	164100	72307100	96000	96000	96000	96000	0
130	20230918	164000	72307100	96000	96000	96000	96000	0
131	20230918	163900	72307100	96000	96000	96000	96000	0
132	20230918	163800	72307100	96000	96000	96000	96000	0
133	20230918	163700	72307100	96000	96000	96000	96000	0
134	20230918	163600	72307100	96000	96000	96000	96000	0
135	20230918	163500	72307100	96000	96000	96000	96000	0
136	20230918	163400	72307100	96000	96000	96000	96000	0
137	20230918	163300	72307100	96000	96000	96000	96000	0
138	20230918	163200	72307100	96000	96000	96000	96000	0
139	20230918	163100	72307100	96000	96000	96000	96000	0
140	20230918	163000	72307100	96000	96000	96000	96000	0
141	20230918	162900	72307100	96000	96000	96000	96000	0
142	20230918	162800	72307100	96000	96000	96000	96000	0
143	20230918	162700	72307100	96000	96000	96000	96000	0
144	20230918	162600	72307100	96000	96000	96000	96000	0
145	20230918	162500	72307100	96000	96000	96000	96000	0
146	20230918	162400	72307100	96000	96000	96000	96000	0
147	20230918	162300	72307100	96000	96000	96000	96000	0
148	20230918	162200	72307100	96000	96000	96000	96000	0
149	20230918	162100	72307100	96000	96000	96000	96000	0
150	20230918	162000	72307100	96000	96000	96000	96000	0
151	20230918	161900	72307100	96000	96000	96000	96000	0
152	20230918	161800	72307100	96000	96000	96000	96000	33
153	20230918	161700	72307100	96000	96000	96000	96000	0
154	20230918	161600	72307100	96000	96000	96000	96000	0
155	20230918	161500	72307100	96000	96000	96000	96000	0
156	20230918	161400	72307100	96000	96000	96000	96000	0
157	20230918	161300	72307100	96000	96000	96000	96000	0
158	20230918	161200	72307100	96000	96000	96000	96000	0
159	20230918	161100	72307100	96000	96000	96000	96000	0
160	20230918	161000	72307100	96000	96000	96000	96000	0
161	20230918	160900	72307100	96000	96000	96000	96000	0
162	20230918	160800	72307100	96000	96000	96000	96000	0
163	20230918	160700	72307100	96000	96000	96000	96000	0
164	20230918	160600	72307100	96000	96000	96000	96000	0
165	20230918	160500	72307100	96000	96000	96000	96000	0
166	20230918	160400	72307100	96000	96000	96000	96000	0
167	20230918	160300	72307100	96000	96000	96000	96000	0
168	20230918	160200	72307100	96000	96000	96000	96000	0
169	20230918	160100	72307100	96000	96000	96000	96000	0
170	20230918	160000	72307100	96000	96000	96000	96000	0
171	20230918	155900	72307100	96000	96000	96000	96000	0
172	20230918	155800	72307100	96000	96000	96000	96000	0
173	20230918	155700	72307100	96000	96000	96000	96000	0
174	20230918	155600	72307100	96000	96000	96000	96000	0
175	20230918	155500	72307100	96000	96000	96000	96000	0
176	20230918	155400	72307100	96000	96000	96000	96000	0
177	20230918	155300	72307100	96000	96000	96000	96000	0
178	20230918	155200	72307100	96000	96000	96000	96000	0
179	20230918	155100	72307100	96000	96000	96000	96000	0
180	20230918	155000	72307100	96000	96000	96000	96000	0
181	20230918	154900	72307100	96000	96000	96000	96000	0
182	20230918	154800	72307100	96000	96000	96000	96000	33
183	20230918	154700	72307100	96000	96000	96000	96000	0
184	20230918	154600	72307100	96000	96000	96000	96000	0
185	20230918	154500	72307100	96000	96000	96000	96000	0
186	20230918	154400	72307100	96000	96000	96000	96000	0
187	20230918	154300	72307100	96000	96000	96000	96000	0
188	20230918	154200	72307100	96000	96000	96000	96000	0
189	20230918	154100	72307100	96000	96000	96000	96000	0
190	20230918	154000	72307100	96000	96000	96000	96000	0
191	20230918	153900	72307100	96000	96000	96000	96000	0
192	20230918	153800	72307100	96000	96000	96000	96000	0
193	20230918	153700	72307100	96000	96000	96000	96000	0
194	20230918	153600	72307100	96000	96000	96000	96000	0
195	20230918	153500	72307100	96000	96000	96000	96000	0
196	20230918	153400	72307100	96000	96000	96000	96000	0
197	20230918	153300	72307100	96000	96000	96000	96000	0
198	20230918	153200	72307100	96000	96000	96000	96000	0
199	20230918	153100	72307100	96000	96000	96000	96000	0
200	20230918	153000	72307100	96000	96000	96000	96000	33
201	20230918	152900	69139100	96300	96300	96300	96300	0
202	20230918	152800	69139100	96300	96300	96300	96300	0
203	20230918	152700	69139100	96300	96300	96300	96300	0
204	20230918	152600	69139100	96300	96300	96300	96300	0
205	20230918	152500	69139100	96300	96300	96300	96300	0
206	20230918	152400	69139100	96300	96300	96300	96300	0
207	20230918	152300	69139100	96300	96300	96300	96300	0
208	20230918	152200	69139100	96300	96300	96300	96300	0
209	20230918	152100	69139100	96300	96300	96300	96300	0
210	20230918	152000	69139100	96300	96300	96300	96300	0
211	20230918	151900	69139100	96300	96300	96300	96300	0
212	20230918	151800	69139100	96300	96300	96300	96300	0
213	20230918	151700	69139100	96300	96300	96300	96300	0
214	20230918	151600	69139100	96300	96300	96300	96300	0
215	20230918	151500	69139100	96300	96300	96300	96300	0
216	20230918	151400	69139100	96300	96300	96300	96300	0
217	20230918	151300	69139100	96300	96300	96300	96300	0
218	20230918	151200	69139100	96300	96300	96300	96300	0
219	20230918	151100	69139100	96300	96300	96300	96300	0
220	20230918	151000	69139100	96300	96300	96300	96300	1
221	20230918	150900	69042800	96800	96800	96800	96800	0
222	20230918	150800	69042800	96800	96800	96800	96800	0
223	20230918	150700	69042800	96800	96800	96800	96800	0
224	20230918	150600	69042800	96800	96800	96800	96800	0
225	20230918	150500	69042800	96800	96800	96800	96800	0
226	20230918	150400	69042800	96800	96800	96800	96800	0
227	20230918	150300	69042800	96800	96800	96800	96800	0
228	20230918	150200	69042800	96800	96800	96800	96800	0
229	20230918	150100	69042800	96800	96800	96800	96800	0
230	20230918	150000	69042800	96800	96800	96800	96800	0
231	20230918	145900	69042800	96800	96800	96800	96800	0
232	20230918	145800	69042800	96800	96800	96800	96800	0
233	20230918	145700	69042800	96800	96800	96800	96800	0
234	20230918	145600	69042800	96800	96800	96800	96800	0
235	20230918	145500	69042800	96800	96800	96800	96800	0
236	20230918	145400	69042800	96800	96800	96800	96800	0
237	20230918	145300	69042800	96800	96800	96800	96800	0
238	20230918	145200	69042800	96800	96800	96800	96800	0
239	20230918	145100	69042800	96800	96800	96800	96800	0
240	20230918	145000	69042800	96800	96800	96800	96800	0
241	20230918	144900	69042800	96800	96800	96800	96800	0
242	20230918	144800	69042800	96800	96800	96800	96800	0
243	20230918	144700	69042800	96800	96800	96800	96800	0
244	20230918	144600	69042800	96800	96800	96800	96800	0
245	20230918	144500	69042800	96800	96800	96800	96800	0
246	20230918	144400	69042800	96800	96800	96800	96800	0
247	20230918	144300	69042800	96800	96800	96800	96800	0
248	20230918	144200	69042800	96800	96800	96800	96800	0
249	20230918	144100	69042800	96800	96800	96800	96800	0
250	20230918	144000	69042800	96800	96800	96800	96800	1
251	20230918	143900	68946000	96200	96200	96200	96200	5
252	20230918	143800	68465000	96900	96900	96900	96900	0
253	20230918	143700	68465000	96900	96900	96900	96900	0
254	20230918	143600	68465000	96900	96900	96900	96900	0
255	20230918	143500	68465000	96900	96900	96900	96900	0
256	20230918	143400	68465000	96900	96900	96900	96900	0
257	20230918	143300	68465000	96900	96900	96900	96900	0
258	20230918	143200	68465000	96900	96900	96900	96900	0
259	20230918	143100	68465000	96900	96900	96900	96900	0
260	20230918	143000	68465000	96900	96900	96900	96900	0
261	20230918	142900	68465000	96900	96900	96900	96900	0
262	20230918	142800	68465000	96900	96900	96900	96900	0
263	20230918	142700	68465000	96900	96900	96900	96900	4
264	20230918	142600	68077400	96700	96700	96700	96700	0
265	20230918	142500	68077400	96700	96700	96700	96700	0
266	20230918	142400	68077400	96700	96700	96700	96700	0
267	20230918	142300	68077400	96700	96700	96700	96700	0
268	20230918	142200	68077400	96700	96700	96700	96700	0
269	20230918	142100	68077400	96700	96700	96700	96700	0
270	20230918	142000	68077400	96700	96700	96700	96700	3
271	20230918	141900	67787300	96700	96700	96700	96700	0
272	20230918	141800	67787300	96700	96700	96700	96700	0
273	20230918	141700	67787300	96700	96700	96700	96700	0
274	20230918	141600	67787300	96700	96700	96700	96700	0
275	20230918	141500	67787300	96700	96700	96700	96700	0
276	20230918	141400	67787300	96700	96700	96700	96700	0
277	20230918	141300	67787300	96700	96700	96700	96700	6
278	20230918	141200	67207100	96700	96700	96700	96700	0
279	20230918	141100	67207100	96700	96700	96700	96700	0
280	20230918	141000	67207100	96700	96700	96700	96700	0
281	20230918	140900	67207100	96700	96700	96700	96700	0
282	20230918	140800	67207100	96700	96700	96700	96700	0
283	20230918	140700	67207100	96700	96700	96700	96700	1
284	20230918	140600	67110400	96300	96300	96300	96300	0
285	20230918	140500	67110400	96300	96300	96300	96300	0
286	20230918	140400	67110400	96300	96300	96300	96300	0
287	20230918	140300	67110400	96300	96300	96300	96300	0
288	20230918	140200	67110400	96300	96300	96300	96300	3
289	20230918	140100	66821500	96700	96700	96700	96700	0
290	20230918	140000	66821500	96700	96700	96700	96700	0
291	20230918	135900	66821500	96700	96700	96700	96700	0
292	20230918	135800	66821500	96700	96700	96700	96700	0
293	20230918	135700	66821500	96700	96700	96700	96700	1
294	20230918	135600	66724800	96300	96300	96300	96300	0
295	20230918	135500	66724800	96300	96300	96300	96300	15
296	20230918	135400	65280300	96300	96300	96300	96300	0
297	20230918	135300	65280300	96300	96300	96300	96300	0
298	20230918	135200	65280300	96300	96300	96300	96300	0
299	20230918	135100	65280300	96300	96300	96300	96300	7
300	20230918	135000	64606200	96600	96600	96600	96600	0
301	20230918	134900	64606200	96600	96600	96600	96600	0
302	20230918	134800	64606200	96600	96600	96600	96600	0
303	20230918	134700	64606200	96600	96600	96600	96600	0
304	20230918	134600	64606200	96600	96600	96600	96600	1
305	20230918	134500	64509600	96400	96400	96400	96400	0
306	20230918	134400	64509600	96400	96400	96400	96400	0
307	20230918	134300	64509600	96400	96400	96400	96400	0
308	20230918	134200	64509600	96400	96400	96400	96400	0
309	20230918	134100	64509600	96400	96400	96400	96400	0
310	20230918	134000	64509600	96400	96400	96400	96400	0
311	20230918	133900	64509600	96400	96400	96400	96400	0
312	20230918	133800	64509600	96400	96400	96400	96400	0
313	20230918	133700	64509600	96400	96400	96400	96400	0
314	20230918	133600	64509600	96400	96400	96400	96400	0
315	20230918	133500	64509600	96400	96400	96400	96400	0
316	20230918	133400	64509600	96400	96400	96400	96400	8
317	20230918	133300	63738400	96400	96400	96400	96400	0
318	20230918	133200	63738400	96400	96400	96400	96400	0
319	20230918	133100	63738400	96400	96400	96400	96400	0
320	20230918	133000	63738400	96400	96400	96400	96400	3
321	20230918	132900	63449200	96400	96400	96400	96400	0
322	20230918	132800	63449200	96400	96400	96400	96400	3
323	20230918	132700	63160000	96400	96400	96400	96400	0
324	20230918	132600	63160000	96400	96400	96400	96400	0
325	20230918	132500	63160000	96400	96400	96400	96400	0
326	20230918	132400	63160000	96400	96400	96400	96400	13
327	20230918	132300	61906800	96300	96300	96300	96300	0
328	20230918	132200	61906800	96300	96300	96300	96300	0
329	20230918	132100	61906800	96300	96300	96300	96300	0
330	20230918	132000	61906800	96300	96300	96300	96300	7
331	20230918	131900	61232700	96300	96300	96300	96300	3
332	20230918	131800	60943800	96300	96400	96400	96300	37
333	20230918	131700	57378800	97000	97000	97000	97000	0
334	20230918	131600	57378800	97000	97000	97000	97000	0
335	20230918	131500	57378800	97000	97000	97000	97000	0
336	20230918	131400	57378800	97000	97000	97000	97000	0
337	20230918	131300	57378800	97000	97000	97000	97000	0
338	20230918	131200	57378800	97000	97000	97000	97000	0
339	20230918	131100	57378800	97000	97000	97000	97000	0
340	20230918	131000	57378800	97000	97000	97000	97000	0
341	20230918	130900	57378800	97000	97000	97000	97000	0
342	20230918	130800	57378800	97000	97000	97000	97000	0
343	20230918	130700	57378800	97000	97000	97000	97000	0
344	20230918	130600	57378800	97000	97000	97000	97000	0
345	20230918	130500	57378800	97000	97000	97000	97000	0
346	20230918	130400	57378800	97000	97000	97000	97000	0
347	20230918	130300	57378800	97000	97000	97000	97000	0
348	20230918	130200	57378800	97000	97000	97000	97000	0
349	20230918	130100	57378800	97000	97000	97000	97000	0
350	20230918	130000	57378800	97000	97000	97000	97000	0
351	20230918	125900	57378800	97000	97000	97000	97000	0
352	20230918	125800	57378800	97000	97000	97000	97000	0
353	20230918	125700	57378800	97000	97000	97000	97000	14
354	20230918	125600	56020800	97000	97000	97000	97000	0
355	20230918	125500	56020800	97000	97000	97000	97000	0
356	20230918	125400	56020800	97000	97000	97000	97000	0
357	20230918	125300	56020800	97000	97000	97000	97000	1
358	20230918	125200	55923800	96400	96400	96400	96400	0
359	20230918	125100	55923800	96400	96400	96400	96400	0
360	20230918	125000	55923800	96400	96400	96400	96400	0
361	20230918	124900	55923800	96400	96500	96500	96400	7
362	20230918	124800	55248900	97000	97000	97000	97000	1
363	20230918	124700	55151900	96400	96400	96400	96400	0
364	20230918	124600	55151900	96400	96400	96400	96400	0
365	20230918	124500	55151900	96400	96400	96400	96400	0
366	20230918	124400	55151900	96400	96400	96400	96400	0
367	20230918	124300	55151900	96400	96400	96400	96400	5
368	20230918	124200	54669900	96400	96400	96400	96400	0
369	20230918	124100	54669900	96400	96400	96400	96400	0
370	20230918	124000	54669900	96400	96400	96400	96400	0
371	20230918	123900	54669900	96400	96400	96400	96400	0
372	20230918	123800	54669900	96400	96400	96400	96400	10
373	20230918	123700	53705900	96400	96400	96400	96400	10
374	20230918	123600	52741900	96400	96400	96400	96400	4
375	20230918	123500	52356300	97100	97100	97100	97100	0
376	20230918	123400	52356300	97100	97100	97100	97100	0
377	20230918	123300	52356300	97100	97100	97100	97100	0
378	20230918	123200	52356300	97100	97100	97100	97100	0
379	20230918	123100	52356300	97100	97100	97100	97100	0
380	20230918	123000	52356300	97100	97100	97100	97100	0
381	20230918	122900	52356300	97100	97100	97100	97100	1
382	20230918	122800	52259200	96400	96600	96600	96400	50
383	20230918	122700	47436500	97100	97100	97100	97100	0
384	20230918	122600	47436500	97100	97100	97100	97100	0
385	20230918	122500	47436500	97100	97100	97100	97100	0
386	20230918	122400	47436500	97100	97100	97100	97100	1
387	20230918	122300	47339400	96800	96800	96800	96800	0
388	20230918	122200	47339400	96800	96800	96800	96800	0
389	20230918	122100	47339400	96800	96800	96800	96800	0
390	20230918	122000	47339400	96800	96800	96800	96800	0
391	20230918	121900	47339400	96800	96800	96800	96800	0
392	20230918	121800	47339400	96800	96800	96800	96800	0
393	20230918	121700	47339400	96800	96800	96800	96800	10
394	20230918	121600	46371400	97300	97300	97300	97300	0
395	20230918	121500	46371400	97300	97300	97300	97300	0
396	20230918	121400	46371400	97300	97300	97300	97300	0
397	20230918	121300	46371400	97300	97300	97300	97300	0
398	20230918	121200	46371400	97300	97300	97300	97300	0
399	20230918	121100	46371400	97300	97300	97300	97300	2
400	20230918	121000	46176800	97200	97200	97200	97200	15
401	20230918	120900	44718800	97200	97200	97200	97200	2
402	20230918	120800	44524400	97000	96400	97000	96300	27
403	20230918	120700	41910200	97100	97100	97100	97100	10
404	20230918	120600	40939200	97100	97100	97100	97100	24
405	20230918	120500	38608800	96900	96900	96900	96900	4
406	20230918	120400	38221200	96900	96900	96900	96900	0
407	20230918	120300	38221200	96900	96900	96900	96900	0
408	20230918	120200	38221200	96900	96900	96900	96900	0
409	20230918	120100	38221200	96900	96900	96900	96900	0
410	20230918	120000	38221200	96900	96900	96900	96900	0
411	20230918	115900	38221200	96900	96900	96900	96900	0
412	20230918	115800	38221200	96900	96900	96900	96900	0
413	20230918	115700	38221200	96900	96900	96900	96900	13
414	20230918	115600	36961500	96900	96900	96900	96900	1
415	20230918	115500	36864600	96300	96300	96300	96300	13
416	20230918	115400	35612700	96300	96400	96400	96300	9
417	20230918	115300	34745900	96300	96300	96300	96300	0
418	20230918	115200	34745900	96300	96300	96300	96300	0
419	20230918	115100	34745900	96300	96300	96300	96300	0
420	20230918	115000	34745900	96300	96400	96400	96300	21
421	20230918	114900	32723500	96400	96400	96400	96400	0
422	20230918	114800	32723500	96400	96600	96600	96400	11
423	20230918	114700	31662800	96600	96600	96600	96600	0
424	20230918	114600	31662800	96600	96600	96600	96600	0
425	20230918	114500	31662800	96600	97100	97100	96600	7
426	20230918	114400	30986100	96700	96700	96700	96700	1
427	20230918	114300	30889400	97400	97400	97400	97400	0
428	20230918	114200	30889400	97400	97400	97400	97400	0
429	20230918	114100	30889400	97400	97400	97400	97400	0
430	20230918	114000	30889400	97400	97400	97400	97400	0
431	20230918	113900	30889400	97400	97400	97400	97400	0
432	20230918	113800	30889400	97400	97400	97400	97400	0
433	20230918	113700	30889400	97400	97400	97400	97400	0
434	20230918	113600	30889400	97400	97400	97400	97400	0
435	20230918	113500	30889400	97400	97400	97400	97400	0
436	20230918	113400	30889400	97400	97400	97400	97400	0
437	20230918	113300	30889400	97400	97400	97400	97400	0
438	20230918	113200	30889400	97400	97400	97400	97400	0
439	20230918	113100	30889400	97400	97400	97400	97400	0
440	20230918	113000	30889400	97400	97400	97400	97400	0
441	20230918	112900	30889400	97400	97400	97400	97400	0
442	20230918	112800	30889400	97400	97400	97400	97400	0
443	20230918	112700	30889400	97400	97400	97400	97400	0
444	20230918	112600	30889400	97400	97400	97400	97400	0
445	20230918	112500	30889400	97400	97400	97400	97400	0
446	20230918	112400	30889400	97400	97400	97400	97400	0
447	20230918	112300	30889400	97400	97400	97400	97400	0
448	20230918	112200	30889400	97400	97400	97400	97400	0
449	20230918	112100	30889400	97400	97400	97400	97400	0
450	20230918	112000	30889400	97400	97400	97400	97400	0
451	20230918	111900	30889400	97400	97400	97400	97400	0
452	20230918	111800	30889400	97400	97400	97400	97400	0
453	20230918	111700	30889400	97400	97400	97400	97400	0
454	20230918	111600	30889400	97400	97400	97400	97400	0
455	20230918	111500	30889400	97400	97400	97400	97400	0
456	20230918	111400	30889400	97400	97300	97400	97300	5
457	20230918	111300	30402500	97500	97500	97500	97500	0
458	20230918	111200	30402500	97500	97500	97500	97500	0
459	20230918	111100	30402500	97500	97500	97500	97500	0
460	20230918	111000	30402500	97500	97500	97500	97500	0
461	20230918	110900	30402500	97500	97500	97500	97500	0
462	20230918	110800	30402500	97500	97500	97500	97500	0
463	20230918	110700	30402500	97500	97500	97500	97500	0
464	20230918	110600	30402500	97500	97500	97500	97500	0
465	20230918	110500	30402500	97500	97500	97500	97500	0
466	20230918	110400	30402500	97500	97500	97500	97500	0
467	20230918	110300	30402500	97500	97500	97500	97500	0
468	20230918	110200	30402500	97500	97500	97500	97500	0
469	20230918	110100	30402500	97500	97500	97500	97500	0
470	20230918	110000	30402500	97500	97500	97500	97500	0
471	20230918	105900	30402500	97500	97500	97500	97500	0
472	20230918	105800	30402500	97500	97500	97500	97500	1
473	20230918	105700	30305000	96600	96600	96600	96600	0
474	20230918	105600	30305000	96600	96600	96600	96600	4
475	20230918	105500	29918600	97500	97500	97500	97500	0
476	20230918	105400	29918600	97500	97500	97500	97500	0
477	20230918	105300	29918600	97500	97500	97500	97500	0
478	20230918	105200	29918600	97500	97400	97500	97400	3
479	20230918	105100	29626200	97500	97500	97500	97500	0
480	20230918	105000	29626200	97500	97500	97500	97500	0
481	20230918	104900	29626200	97500	97500	97500	97500	0
482	20230918	104800	29626200	97500	97400	97500	97400	11
483	20230918	104700	28553900	97500	97500	97500	97500	0
484	20230918	104600	28553900	97500	97500	97500	97500	0
485	20230918	104500	28553900	97500	97500	97500	97500	0
486	20230918	104400	28553900	97500	97500	97500	97500	0
487	20230918	104300	28553900	97500	97500	97500	97500	0
488	20230918	104200	28553900	97500	97400	97500	97400	3
489	20230918	104100	28261600	97500	97500	97500	97500	0
490	20230918	104000	28261600	97500	97500	97500	97500	0
491	20230918	103900	28261600	97500	97500	97500	97500	0
492	20230918	103800	28261600	97500	97300	97500	97300	17
493	20230918	103700	26604700	97400	97400	97400	97400	0
494	20230918	103600	26604700	97400	97400	97400	97400	0
495	20230918	103500	26604700	97400	97400	97400	97400	0
496	20230918	103400	26604700	97400	97400	97400	97400	0
497	20230918	103300	26604700	97400	97400	97400	97400	0
498	20230918	103200	26604700	97400	97200	97400	96600	35
499	20230918	103100	23216500	97200	97200	97200	97200	0
500	20230918	103000	23216500	97200	97200	97200	97200	0
501	20230918	102900	23216500	97200	97200	97200	97200	0
502	20230918	102800	23216500	97200	97200	97200	97200	0
503	20230918	102700	23216500	97200	97200	97200	97200	0
504	20230918	102600	23216500	97200	97200	97200	97200	0
505	20230918	102500	23216500	97200	97200	97200	97200	0
506	20230918	102400	23216500	97200	97200	97200	97200	0
507	20230918	102300	23216500	97200	97200	97200	97200	0
508	20230918	102200	23216500	97200	97200	97200	97200	0
509	20230918	102100	23216500	97200	97200	97200	97200	0
510	20230918	102000	23216500	97200	97200	97200	97200	1
511	20230918	101900	23119300	97300	97300	97300	97300	0
512	20230918	101800	23119300	97300	97300	97300	97300	0
513	20230918	101700	23119300	97300	97300	97300	97300	0
514	20230918	101600	23119300	97300	97300	97300	97300	0
515	20230918	101500	23119300	97300	97300	97300	97300	0
516	20230918	101400	23119300	97300	97200	97300	97200	3
517	20230918	101300	22827600	97300	97200	97300	97200	4
518	20230918	101200	22438700	97300	97300	97300	97300	0
519	20230918	101100	22438700	97300	97300	97300	97300	0
520	20230918	101000	22438700	97300	97300	97300	97300	0
521	20230918	100900	22438700	97300	97300	97300	97300	0
522	20230918	100800	22438700	97300	97300	97300	97300	0
523	20230918	100700	22438700	97300	97300	97300	97300	0
524	20230918	100600	22438700	97300	97300	97300	97300	0
525	20230918	100500	22438700	97300	97300	97300	97300	1
526	20230918	100400	22341400	96600	96600	96600	96600	0
527	20230918	100300	22341400	96600	96600	96600	96600	10
528	20230918	100200	21375400	97300	97300	97300	97300	0
529	20230918	100100	21375400	97300	97300	97300	97300	0
530	20230918	100000	21375400	97300	97200	97300	97200	3
531	20230918	095900	21083600	97000	97000	97000	97000	0
532	20230918	095800	21083600	97000	97000	97000	97000	9
533	20230918	095700	20210600	97000	97000	97000	97000	0
534	20230918	095600	20210600	97000	97000	97000	97000	0
535	20230918	095500	20210600	97000	97000	97000	97000	0
536	20230918	095400	20210600	97000	97000	97000	97000	0
537	20230918	095300	20210600	97000	97000	97000	97000	0
538	20230918	095200	20210600	97000	97000	97000	97000	0
539	20230918	095100	20210600	97000	97000	97000	97000	0
540	20230918	095000	20210600	97000	97000	97000	97000	0
541	20230918	094900	20210600	97000	97000	97000	97000	0
542	20230918	094800	20210600	97000	97000	97000	97000	17
543	20230918	094700	18561600	97000	97000	97000	97000	4
544	20230918	094600	18173600	97000	97000	97000	97000	0
545	20230918	094500	18173600	97000	97000	97000	97000	0
546	20230918	094400	18173600	97000	96600	97000	96600	3
547	20230918	094300	17883400	96600	96400	96600	96400	10
548	20230918	094200	16919000	96600	96600	96600	96600	3
549	20230918	094100	16629200	96500	96500	96500	96500	7
550	20230918	094000	15953700	96500	96500	96500	96500	0
551	20230918	093900	15953700	96500	96500	96500	96500	0
552	20230918	093800	15953700	96500	96500	96500	96500	0
553	20230918	093700	15953700	96500	96500	96500	96500	2
554	20230918	093600	15760700	96300	96300	96300	96300	2
555	20230918	093500	15568100	96500	96500	96500	96500	0
556	20230918	093400	15568100	96500	96500	96500	96500	0
557	20230918	093300	15568100	96500	96500	96500	96500	0
558	20230918	093200	15568100	96500	96500	96500	96500	3
559	20230918	093100	15278600	96500	96400	96500	96400	2
560	20230918	093000	15085700	96100	96100	96100	96100	2
561	20230918	092900	14893500	96500	96500	96500	96500	0
562	20230918	092800	14893500	96500	96500	96500	96500	0
563	20230918	092700	14893500	96500	96500	96500	96500	0
564	20230918	092600	14893500	96500	96500	96500	96500	1
565	20230918	092500	14797000	96500	96500	96500	96500	0
566	20230918	092400	14797000	96500	96500	96500	96500	0
567	20230918	092300	14797000	96500	96500	96500	96500	3
568	20230918	092200	14507500	96500	96500	96500	96500	1
569	20230918	092100	14411000	96100	96100	96100	96100	0
570	20230918	092000	14411000	96100	96100	96100	96100	1
571	20230918	091900	14314900	96500	96500	96500	96500	1
572	20230918	091800	14218400	96100	96100	96100	96100	0
573	20230918	091700	14218400	96100	96100	96100	96100	1
574	20230918	091600	14122300	96100	96100	96100	96100	7
575	20230918	091500	13449600	96600	96600	96600	96600	1
576	20230918	091400	13353000	96100	96100	96100	96100	0
577	20230918	091300	13353000	96100	96100	96100	96100	0
578	20230918	091200	13353000	96100	96100	96100	96100	21
579	20230918	091100	11334900	96300	96300	96300	96300	0
580	20230918	091000	11334900	96300	96300	96300	96300	2
581	20230918	090900	11142300	96100	96200	96200	96100	10
582	20230918	090800	10180600	96500	96500	96500	96500	1
583	20230918	090700	10084100	96300	96300	96300	96300	12
584	20230918	090600	8928500	95800	96200	96200	95800	28
585	20230918	090500	6241700	96100	96100	96100	96100	1
586	20230918	090400	6145600	95700	95700	95700	95700	6
587	20230918	090300	5571400	95800	95800	95800	95800	1
588	20230918	090200	5475600	95700	95700	95700	95700	1
589	20230918	090100	5379900	95800	96300	96300	95800	41
590	20230918	090000	1444500	96300	96300	96300	96300	15