KissMeData/008870/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184800	284830200	88600	88600	88600	88600	66
3	20230921	184700	284830200	88600	88600	88600	88600	0
4	20230921	184600	284830200	88600	88600	88600	88600	0
5	20230921	184500	284830200	88600	88600	88600	88600	0
6	20230921	184400	284830200	88600	88600	88600	88600	0
7	20230921	184300	284830200	88600	88600	88600	88600	0
8	20230921	184200	284830200	88600	88600	88600	88600	0
9	20230921	184100	284830200	88600	88600	88600	88600	0
10	20230921	184000	284830200	88600	88600	88600	88600	0
11	20230921	183900	284830200	88600	88600	88600	88600	0
12	20230921	183800	284830200	88600	88600	88600	88600	0
13	20230921	183700	284830200	88600	88600	88600	88600	0
14	20230921	183600	284830200	88600	88600	88600	88600	0
15	20230921	183500	284830200	88600	88600	88600	88600	0
16	20230921	183400	284830200	88600	88600	88600	88600	0
17	20230921	183300	284830200	88600	88600	88600	88600	0
18	20230921	183200	284830200	88600	88600	88600	88600	0
19	20230921	183100	284830200	88600	88600	88600	88600	0
20	20230921	183000	284830200	88600	88600	88600	88600	0
21	20230921	182900	284830200	88600	88600	88600	88600	0
22	20230921	182800	284830200	88600	88600	88600	88600	0
23	20230921	182700	284830200	88600	88600	88600	88600	0
24	20230921	182600	284830200	88600	88600	88600	88600	0
25	20230921	182500	284830200	88600	88600	88600	88600	0
26	20230921	182400	284830200	88600	88600	88600	88600	0
27	20230921	182300	284830200	88600	88600	88600	88600	0
28	20230921	182200	284830200	88600	88600	88600	88600	0
29	20230921	182100	284830200	88600	88600	88600	88600	0
30	20230921	182000	284830200	88600	88600	88600	88600	0
31	20230921	181900	284830200	88600	88600	88600	88600	0
32	20230921	181800	284830200	88600	88600	88600	88600	66
33	20230921	181700	284830200	88600	88600	88600	88600	0
34	20230921	181600	284830200	88600	88600	88600	88600	0
35	20230921	181500	284830200	88600	88600	88600	88600	0
36	20230921	181400	284830200	88600	88600	88600	88600	0
37	20230921	181300	284830200	88600	88600	88600	88600	0
38	20230921	181200	284830200	88600	88600	88600	88600	0
39	20230921	181100	284830200	88600	88600	88600	88600	0
40	20230921	181000	284830200	88600	88600	88600	88600	0
41	20230921	180900	284830200	88600	88600	88600	88600	0
42	20230921	180800	284830200	88600	88600	88600	88600	0
43	20230921	180700	284830200	88600	88600	88600	88600	0
44	20230921	180600	284830200	88600	88600	88600	88600	0
45	20230921	180500	284830200	88600	88600	88600	88600	0
46	20230921	180400	284830200	88600	88600	88600	88600	0
47	20230921	180300	284830200	88600	88600	88600	88600	0
48	20230921	180200	284830200	88600	88600	88600	88600	0
49	20230921	180100	284830200	88600	88600	88600	88600	0
50	20230921	180000	284830200	88600	88600	88600	88600	0
51	20230921	175900	284830200	88600	88600	88600	88600	0
52	20230921	175800	284830200	88600	88600	88600	88600	0
53	20230921	175700	284830200	88600	88600	88600	88600	0
54	20230921	175600	284830200	88600	88600	88600	88600	0
55	20230921	175500	284830200	88600	88600	88600	88600	0
56	20230921	175400	284830200	88600	88600	88600	88600	0
57	20230921	175300	284830200	88600	88600	88600	88600	0
58	20230921	175200	284830200	88600	88600	88600	88600	0
59	20230921	175100	284830200	88600	88600	88600	88600	0
60	20230921	175000	284830200	88600	88600	88600	88600	0
61	20230921	174900	284830200	88600	88600	88600	88600	0
62	20230921	174800	284830200	88600	88600	88600	88600	66
63	20230921	174700	284830200	88600	88600	88600	88600	0
64	20230921	174600	284830200	88600	88600	88600	88600	0
65	20230921	174500	284830200	88600	88600	88600	88600	0
66	20230921	174400	284830200	88600	88600	88600	88600	0
67	20230921	174300	284830200	88600	88600	88600	88600	0
68	20230921	174200	284830200	88600	88600	88600	88600	0
69	20230921	174100	284830200	88600	88600	88600	88600	0
70	20230921	174000	284830200	88600	88600	88600	88600	0
71	20230921	173900	284830200	88600	88600	88600	88600	0
72	20230921	173800	284830200	88600	88600	88600	88600	0
73	20230921	173700	284830200	88600	88600	88600	88600	0
74	20230921	173600	284830200	88600	88600	88600	88600	0
75	20230921	173500	284830200	88600	88600	88600	88600	0
76	20230921	173400	284830200	88600	88600	88600	88600	0
77	20230921	173300	284830200	88600	88600	88600	88600	0
78	20230921	173200	284830200	88600	88600	88600	88600	0
79	20230921	173100	284830200	88600	88600	88600	88600	0
80	20230921	173000	284830200	88600	88600	88600	88600	0
81	20230921	172900	284830200	88600	88600	88600	88600	0
82	20230921	172800	284830200	88600	88600	88600	88600	0
83	20230921	172700	284830200	88600	88600	88600	88600	0
84	20230921	172600	284830200	88600	88600	88600	88600	0
85	20230921	172500	284830200	88600	88600	88600	88600	0
86	20230921	172400	284830200	88600	88600	88600	88600	0
87	20230921	172300	284830200	88600	88600	88600	88600	0
88	20230921	172200	284830200	88600	88600	88600	88600	0
89	20230921	172100	284830200	88600	88600	88600	88600	0
90	20230921	172000	284830200	88600	88600	88600	88600	0
91	20230921	171900	284830200	88600	88600	88600	88600	0
92	20230921	171800	284830200	88600	88600	88600	88600	66
93	20230921	171700	284830200	88600	88600	88600	88600	0
94	20230921	171600	284830200	88600	88600	88600	88600	0
95	20230921	171500	284830200	88600	88600	88600	88600	0
96	20230921	171400	284830200	88600	88600	88600	88600	0
97	20230921	171300	284830200	88600	88600	88600	88600	0
98	20230921	171200	284830200	88600	88600	88600	88600	0
99	20230921	171100	284830200	88600	88600	88600	88600	0
100	20230921	171000	284830200	88600	88600	88600	88600	0
101	20230921	170900	284830200	88600	88600	88600	88600	0
102	20230921	170800	284830200	88600	88600	88600	88600	0
103	20230921	170700	284830200	88600	88600	88600	88600	0
104	20230921	170600	284830200	88600	88600	88600	88600	0
105	20230921	170500	284830200	88600	88600	88600	88600	0
106	20230921	170400	284830200	88600	88600	88600	88600	0
107	20230921	170300	284830200	88600	88600	88600	88600	0
108	20230921	170200	284830200	88600	88600	88600	88600	0
109	20230921	170100	284830200	88600	88600	88600	88600	0
110	20230921	170000	284830200	88600	88600	88600	88600	0
111	20230921	165900	284830200	88600	88600	88600	88600	0
112	20230921	165800	284830200	88600	88600	88600	88600	0
113	20230921	165700	284830200	88600	88600	88600	88600	0
114	20230921	165600	284830200	88600	88600	88600	88600	0
115	20230921	165500	284830200	88600	88600	88600	88600	0
116	20230921	165400	284830200	88600	88600	88600	88600	0
117	20230921	165300	284830200	88600	88600	88600	88600	0
118	20230921	165200	284830200	88600	88600	88600	88600	0
119	20230921	165100	284830200	88600	88600	88600	88600	0
120	20230921	165000	284830200	88600	88600	88600	88600	0
121	20230921	164900	284830200	88600	88600	88600	88600	0
122	20230921	164800	284830200	88600	88600	88600	88600	66
123	20230921	164700	284830200	88600	88600	88600	88600	0
124	20230921	164600	284830200	88600	88600	88600	88600	0
125	20230921	164500	284830200	88600	88600	88600	88600	0
126	20230921	164400	284830200	88600	88600	88600	88600	0
127	20230921	164300	284830200	88600	88600	88600	88600	0
128	20230921	164200	284830200	88600	88600	88600	88600	0
129	20230921	164100	284830200	88600	88600	88600	88600	0
130	20230921	164000	284830200	88600	88600	88600	88600	0
131	20230921	163900	284830200	88600	88600	88600	88600	0
132	20230921	163800	284830200	88600	88600	88600	88600	0
133	20230921	163700	284830200	88600	88600	88600	88600	0
134	20230921	163600	284830200	88600	88600	88600	88600	0
135	20230921	163500	284830200	88600	88600	88600	88600	0
136	20230921	163400	284830200	88600	88600	88600	88600	0
137	20230921	163300	284830200	88600	88600	88600	88600	0
138	20230921	163200	284830200	88600	88600	88600	88600	0
139	20230921	163100	284830200	88600	88600	88600	88600	0
140	20230921	163000	284830200	88600	88600	88600	88600	0
141	20230921	162900	284830200	88600	88600	88600	88600	0
142	20230921	162800	284830200	88600	88600	88600	88600	0
143	20230921	162700	284830200	88600	88600	88600	88600	0
144	20230921	162600	284830200	88600	88600	88600	88600	0
145	20230921	162500	284830200	88600	88600	88600	88600	0
146	20230921	162400	284830200	88600	88600	88600	88600	0
147	20230921	162300	284830200	88600	88600	88600	88600	0
148	20230921	162200	284830200	88600	88600	88600	88600	0
149	20230921	162100	284830200	88600	88600	88600	88600	0
150	20230921	162000	284830200	88600	88600	88600	88600	0
151	20230921	161900	284830200	88600	88600	88600	88600	0
152	20230921	161800	284830200	88600	88600	88600	88600	66
153	20230921	161700	284830200	88600	88600	88600	88600	0
154	20230921	161600	284830200	88600	88600	88600	88600	0
155	20230921	161500	284830200	88600	88600	88600	88600	0
156	20230921	161400	284830200	88600	88600	88600	88600	0
157	20230921	161300	284830200	88600	88600	88600	88600	0
158	20230921	161200	284830200	88600	88600	88600	88600	0
159	20230921	161100	284830200	88600	88600	88600	88600	0
160	20230921	161000	284830200	88600	88600	88600	88600	0
161	20230921	160900	284830200	88600	88600	88600	88600	0
162	20230921	160800	284830200	88600	88600	88600	88600	0
163	20230921	160700	284830200	88600	88600	88600	88600	0
164	20230921	160600	284830200	88600	88600	88600	88600	0
165	20230921	160500	284830200	88600	88600	88600	88600	0
166	20230921	160400	284830200	88600	88600	88600	88600	0
167	20230921	160300	284830200	88600	88600	88600	88600	0
168	20230921	160200	284830200	88600	88600	88600	88600	0
169	20230921	160100	284830200	88600	88600	88600	88600	0
170	20230921	160000	284830200	88600	88600	88600	88600	0
171	20230921	155900	284830200	88600	88600	88600	88600	0
172	20230921	155800	284830200	88600	88600	88600	88600	0
173	20230921	155700	284830200	88600	88600	88600	88600	0
174	20230921	155600	284830200	88600	88600	88600	88600	0
175	20230921	155500	284830200	88600	88600	88600	88600	0
176	20230921	155400	284830200	88600	88600	88600	88600	0
177	20230921	155300	284830200	88600	88600	88600	88600	0
178	20230921	155200	284830200	88600	88600	88600	88600	0
179	20230921	155100	284830200	88600	88600	88600	88600	0
180	20230921	155000	284830200	88600	88600	88600	88600	0
181	20230921	154900	284830200	88600	88600	88600	88600	0
182	20230921	154800	284830200	88600	88600	88600	88600	66
183	20230921	154700	284830200	88600	88600	88600	88600	0
184	20230921	154600	284830200	88600	88600	88600	88600	0
185	20230921	154500	284830200	88600	88600	88600	88600	0
186	20230921	154400	284830200	88600	88600	88600	88600	0
187	20230921	154300	284830200	88600	88600	88600	88600	0
188	20230921	154200	284830200	88600	88600	88600	88600	0
189	20230921	154100	284830200	88600	88600	88600	88600	0
190	20230921	154000	284830200	88600	88600	88600	88600	0
191	20230921	153900	284830200	88600	88600	88600	88600	0
192	20230921	153800	284830200	88600	88600	88600	88600	0
193	20230921	153700	284830200	88600	88600	88600	88600	0
194	20230921	153600	284830200	88600	88600	88600	88600	0
195	20230921	153500	284830200	88600	88600	88600	88600	0
196	20230921	153400	284830200	88600	88600	88600	88600	0
197	20230921	153300	284830200	88600	88600	88600	88600	0
198	20230921	153200	284830200	88600	88600	88600	88600	0
199	20230921	153100	284830200	88600	88600	88600	88600	0
200	20230921	153000	284830200	88600	88600	88600	88600	66
201	20230921	152900	278982600	88600	88600	88600	88600	0
202	20230921	152800	278982600	88600	88600	88600	88600	0
203	20230921	152700	278982600	88600	88600	88600	88600	0
204	20230921	152600	278982600	88600	88600	88600	88600	0
205	20230921	152500	278982600	88600	88600	88600	88600	0
206	20230921	152400	278982600	88600	88600	88600	88600	0
207	20230921	152300	278982600	88600	88600	88600	88600	0
208	20230921	152200	278982600	88600	88600	88600	88600	0
209	20230921	152100	278982600	88600	88600	88600	88600	0
210	20230921	152000	278982600	88600	88600	88600	88600	0
211	20230921	151900	278982600	88600	88600	88600	88600	0
212	20230921	151800	278982600	88600	88600	88600	88600	0
213	20230921	151700	278982600	88600	88600	88600	88600	0
214	20230921	151600	278982600	88600	88600	88600	88600	0
215	20230921	151500	278982600	88600	88600	88600	88600	0
216	20230921	151400	278982600	88600	88600	88600	88600	3
217	20230921	151300	278716800	88600	88600	88600	88600	0
218	20230921	151200	278716800	88600	88600	88600	88600	0
219	20230921	151100	278716800	88600	88600	88600	88600	1
220	20230921	151000	278628200	88600	88700	88700	88600	16
221	20230921	150900	277210300	89100	89100	89100	89100	0
222	20230921	150800	277210300	89100	89100	89100	89100	0
223	20230921	150700	277210300	89100	89100	89100	89100	0
224	20230921	150600	277210300	89100	89100	89100	89100	0
225	20230921	150500	277210300	89100	89100	89100	89100	0
226	20230921	150400	277210300	89100	89100	89100	89100	40
227	20230921	150300	273646300	89100	89100	89100	89100	0
228	20230921	150200	273646300	89100	89100	89100	89100	0
229	20230921	150100	273646300	89100	89100	89100	89100	0
230	20230921	150000	273646300	89100	89100	89100	89100	0
231	20230921	145900	273646300	89100	89100	89100	89100	0
232	20230921	145800	273646300	89100	89100	89100	89100	5
233	20230921	145700	273200800	88600	88600	88600	88600	0
234	20230921	145600	273200800	88600	88600	88600	88600	0
235	20230921	145500	273200800	88600	88600	88600	88600	0
236	20230921	145400	273200800	88600	88600	88600	88600	1
237	20230921	145300	273112200	89000	89000	89000	89000	0
238	20230921	145200	273112200	89000	89000	89000	89000	6
239	20230921	145100	272578200	89000	89000	89000	89000	0
240	20230921	145000	272578200	89000	89000	89000	89000	3
241	20230921	144900	272311200	89000	89000	89000	89000	1
242	20230921	144800	272222200	89000	89000	89000	89000	0
243	20230921	144700	272222200	89000	89100	89100	89000	41
244	20230921	144600	268569500	89000	89000	89000	89000	0
245	20230921	144500	268569500	89000	89100	89100	89000	3
246	20230921	144400	268302400	89100	89100	89100	89100	0
247	20230921	144300	268302400	89100	89100	89100	89100	86
248	20230921	144200	260639800	89100	89100	89100	89100	0
249	20230921	144100	260639800	89100	89100	89100	89100	0
250	20230921	144000	260639800	89100	89100	89100	89100	0
251	20230921	143900	260639800	89100	89100	89100	89100	1
252	20230921	143800	260550700	89100	89100	89100	89100	0
253	20230921	143700	260550700	89100	89100	89100	89100	0
254	20230921	143600	260550700	89100	89100	89100	89100	0
255	20230921	143500	260550700	89100	89100	89100	89100	0
256	20230921	143400	260550700	89100	89100	89100	89100	0
257	20230921	143300	260550700	89100	89100	89100	89100	0
258	20230921	143200	260550700	89100	89100	89100	89100	0
259	20230921	143100	260550700	89100	89300	89300	89100	80
260	20230921	143000	253419200	89300	89300	89300	89300	0
261	20230921	142900	253419200	89300	89300	89300	89300	5
262	20230921	142800	252972700	89300	89300	89300	89300	0
263	20230921	142700	252972700	89300	89300	89300	89300	0
264	20230921	142600	252972700	89300	89300	89300	89300	0
265	20230921	142500	252972700	89300	89300	89300	89300	0
266	20230921	142400	252972700	89300	89300	89300	89300	0
267	20230921	142300	252972700	89300	89300	89300	89300	0
268	20230921	142200	252972700	89300	89300	89300	89300	0
269	20230921	142100	252972700	89300	89300	89300	89300	0
270	20230921	142000	252972700	89300	89300	89300	89300	0
271	20230921	141900	252972700	89300	89300	89300	89300	0
272	20230921	141800	252972700	89300	89300	89300	89300	0
273	20230921	141700	252972700	89300	89300	89300	89300	0
274	20230921	141600	252972700	89300	89300	89300	89300	0
275	20230921	141500	252972700	89300	89300	89300	89300	1
276	20230921	141400	252883400	89300	89300	89300	89300	20
277	20230921	141300	251097400	89300	89300	89300	89300	0
278	20230921	141200	251097400	89300	89300	89300	89300	0
279	20230921	141100	251097400	89300	89300	89300	89300	0
280	20230921	141000	251097400	89300	89300	89300	89300	0
281	20230921	140900	251097400	89300	89300	89300	89300	0
282	20230921	140800	251097400	89300	89300	89300	89300	0
283	20230921	140700	251097400	89300	89300	89300	89300	0
284	20230921	140600	251097400	89300	89300	89300	89300	0
285	20230921	140500	251097400	89300	89300	89300	89300	0
286	20230921	140400	251097400	89300	89300	89300	89300	0
287	20230921	140300	251097400	89300	89300	89300	89300	0
288	20230921	140200	251097400	89300	89300	89300	89300	0
289	20230921	140100	251097400	89300	89300	89300	89300	0
290	20230921	140000	251097400	89300	89300	89300	89300	0
291	20230921	135900	251097400	89300	89300	89300	89300	21
292	20230921	135800	249222100	89400	89400	89400	89400	0
293	20230921	135700	249222100	89400	89400	89400	89400	0
294	20230921	135600	249222100	89400	89400	89400	89400	0
295	20230921	135500	249222100	89400	89500	89500	89400	2
296	20230921	135400	249043200	89600	89600	89600	89600	0
297	20230921	135300	249043200	89600	89600	89600	89600	0
298	20230921	135200	249043200	89600	89600	89600	89600	0
299	20230921	135100	249043200	89600	89600	89600	89600	0
300	20230921	135000	249043200	89600	89600	89600	89600	0
301	20230921	134900	249043200	89600	89600	89600	89600	0
302	20230921	134800	249043200	89600	89600	89600	89600	0
303	20230921	134700	249043200	89600	89600	89600	89600	0
304	20230921	134600	249043200	89600	89600	89600	89600	0
305	20230921	134500	249043200	89600	89600	89600	89600	0
306	20230921	134400	249043200	89600	89600	89600	89600	0
307	20230921	134300	249043200	89600	89600	89600	89600	0
308	20230921	134200	249043200	89600	89600	89600	89600	0
309	20230921	134100	249043200	89600	89600	89600	89600	0
310	20230921	134000	249043200	89600	89600	89600	89600	0
311	20230921	133900	249043200	89600	89300	89600	89300	54
312	20230921	133800	244212100	89200	88800	89200	88800	25
313	20230921	133700	241986400	88300	88300	88300	88300	0
314	20230921	133600	241986400	88300	88300	88300	88300	0
315	20230921	133500	241986400	88300	88300	88300	88300	0
316	20230921	133400	241986400	88300	88300	88300	88300	0
317	20230921	133300	241986400	88300	88300	88300	88300	0
318	20230921	133200	241986400	88300	88300	88300	88300	0
319	20230921	133100	241986400	88300	88300	88300	88300	0
320	20230921	133000	241986400	88300	88300	88300	88300	0
321	20230921	132900	241986400	88300	88300	88300	88300	0
322	20230921	132800	241986400	88300	88300	88300	88300	0
323	20230921	132700	241986400	88300	88300	88300	88300	0
324	20230921	132600	241986400	88300	88300	88300	88300	0
325	20230921	132500	241986400	88300	88300	88300	88300	0
326	20230921	132400	241986400	88300	88300	88300	88300	0
327	20230921	132300	241986400	88300	88300	88300	88300	0
328	20230921	132200	241986400	88300	88300	88300	88300	0
329	20230921	132100	241986400	88300	88300	88300	88300	4
330	20230921	132000	241633200	88000	88000	88000	88000	0
331	20230921	131900	241633200	88000	88000	88000	88000	0
332	20230921	131800	241633200	88000	88000	88000	88000	0
333	20230921	131700	241633200	88000	88000	88000	88000	0
334	20230921	131600	241633200	88000	88000	88000	88000	0
335	20230921	131500	241633200	88000	88000	88000	88000	10
336	20230921	131400	240753200	88000	88000	88000	88000	12
337	20230921	131300	239697200	87900	87900	87900	87900	1
338	20230921	131200	239609300	87900	88200	88200	87900	101
339	20230921	131100	230710700	88200	88200	88200	88200	0
340	20230921	131000	230710700	88200	88200	88200	88200	0
341	20230921	130900	230710700	88200	88300	88300	88200	2
342	20230921	130800	230534200	88300	88300	88300	88300	17
343	20230921	130700	229033100	88200	88300	88300	88200	17
344	20230921	130600	227532200	88400	88400	88400	88400	1
345	20230921	130500	227443800	88400	88700	88700	88400	111
346	20230921	130400	217619000	88700	88700	88700	88700	0
347	20230921	130300	217619000	88700	89000	89000	88700	2
348	20230921	130200	217441300	89000	89000	89000	89000	0
349	20230921	130100	217441300	89000	89000	89000	89000	1
350	20230921	130000	217352300	89000	89000	89000	89000	0
351	20230921	125900	217352300	89000	89000	89000	89000	0
352	20230921	125800	217352300	89000	89000	89000	89000	0
353	20230921	125700	217352300	89000	89000	89000	89000	1
354	20230921	125600	217263300	89000	89000	89000	89000	0
355	20230921	125500	217263300	89000	89000	89000	89000	0
356	20230921	125400	217263300	89000	89000	89000	89000	0
357	20230921	125300	217263300	89000	88800	89000	88700	12
358	20230921	125200	216198300	89000	89000	89000	89000	0
359	20230921	125100	216198300	89000	89000	89000	89000	10
360	20230921	125000	215308300	88700	88700	88700	88700	0
361	20230921	124900	215308300	88700	88700	88700	88700	0
362	20230921	124800	215308300	88700	88700	88700	88700	0
363	20230921	124700	215308300	88700	88700	88700	88700	0
364	20230921	124600	215308300	88700	88700	88700	88700	0
365	20230921	124500	215308300	88700	88700	88700	88700	0
366	20230921	124400	215308300	88700	88700	88700	88700	0
367	20230921	124300	215308300	88700	88700	88700	88700	0
368	20230921	124200	215308300	88700	88700	88700	88700	0
369	20230921	124100	215308300	88700	88700	88700	88700	0
370	20230921	124000	215308300	88700	88700	88700	88700	1
371	20230921	123900	215219600	88600	88600	88600	88600	0
372	20230921	123800	215219600	88600	88600	88600	88600	0
373	20230921	123700	215219600	88600	88600	88600	88600	0
374	20230921	123600	215219600	88600	88600	88600	88600	0
375	20230921	123500	215219600	88600	88600	88600	88600	0
376	20230921	123400	215219600	88600	88600	88600	88600	0
377	20230921	123300	215219600	88600	88600	88600	88600	0
378	20230921	123200	215219600	88600	88600	88600	88600	2
379	20230921	123100	215042400	88600	88700	88700	88600	18
380	20230921	123000	213447500	88700	88900	88900	88700	46
381	20230921	122900	209363300	89100	89100	89100	89100	0
382	20230921	122800	209363300	89100	89100	89100	89100	0
383	20230921	122700	209363300	89100	89100	89100	89100	0
384	20230921	122600	209363300	89100	89100	89100	89100	0
385	20230921	122500	209363300	89100	89100	89100	89100	0
386	20230921	122400	209363300	89100	89100	89100	89100	3
387	20230921	122300	209096000	89100	89100	89100	89100	0
388	20230921	122200	209096000	89100	89100	89100	89100	2
389	20230921	122100	208917800	89100	89100	89100	89100	0
390	20230921	122000	208917800	89100	89100	89100	89100	0
391	20230921	121900	208917800	89100	89100	89100	89100	20
392	20230921	121800	207135800	88900	88900	88900	88900	0
393	20230921	121700	207135800	88900	88900	88900	88900	0
394	20230921	121600	207135800	88900	88900	88900	88900	0
395	20230921	121500	207135800	88900	88900	88900	88900	0
396	20230921	121400	207135800	88900	88900	88900	88900	2
397	20230921	121300	206958000	88900	88900	88900	88900	0
398	20230921	121200	206958000	88900	88900	88900	88900	0
399	20230921	121100	206958000	88900	88800	88900	88800	4
400	20230921	121000	206602500	88900	88900	88900	88900	0
401	20230921	120900	206602500	88900	88900	88900	88900	0
402	20230921	120800	206602500	88900	88900	88900	88900	0
403	20230921	120700	206602500	88900	88900	88900	88900	0
404	20230921	120600	206602500	88900	88900	88900	88900	1
405	20230921	120500	206513600	88900	88900	88900	88900	0
406	20230921	120400	206513600	88900	88900	88900	88900	0
407	20230921	120300	206513600	88900	88900	88900	88900	0
408	20230921	120200	206513600	88900	88900	88900	88900	0
409	20230921	120100	206513600	88900	88900	88900	88900	0
410	20230921	120000	206513600	88900	88900	88900	88900	0
411	20230921	115900	206513600	88900	88900	88900	88900	0
412	20230921	115800	206513600	88900	88900	88900	88900	20
413	20230921	115700	204735600	89000	89000	89000	89000	1
414	20230921	115600	204646600	88900	88900	88900	88900	0
415	20230921	115500	204646600	88900	88900	88900	88900	1
416	20230921	115400	204557700	89000	89000	89000	89000	0
417	20230921	115300	204557700	89000	89000	89000	89000	0
418	20230921	115200	204557700	89000	89100	89100	89000	23
419	20230921	115100	202509700	89000	89000	89000	89000	0
420	20230921	115000	202509700	89000	89000	89000	89000	0
421	20230921	114900	202509700	89000	89000	89000	89000	0
422	20230921	114800	202509700	89000	89000	89000	89000	0
423	20230921	114700	202509700	89000	89000	89000	89000	0
424	20230921	114600	202509700	89000	89000	89000	89000	0
425	20230921	114500	202509700	89000	89000	89000	89000	0
426	20230921	114400	202509700	89000	89000	89000	89000	2
427	20230921	114300	202331700	89000	89000	89000	89000	0
428	20230921	114200	202331700	89000	89000	89000	89000	0
429	20230921	114100	202331700	89000	89000	89000	89000	0
430	20230921	114000	202331700	89000	89000	89000	89000	0
431	20230921	113900	202331700	89000	89000	89000	89000	3
432	20230921	113800	202064700	89000	89000	89000	89000	0
433	20230921	113700	202064700	89000	89000	89000	89000	0
434	20230921	113600	202064700	89000	89000	89000	89000	0
435	20230921	113500	202064700	89000	89000	89000	89000	0
436	20230921	113400	202064700	89000	89000	89000	89000	0
437	20230921	113300	202064700	89000	89000	89000	89000	0
438	20230921	113200	202064700	89000	89000	89000	89000	0
439	20230921	113100	202064700	89000	89000	89000	89000	0
440	20230921	113000	202064700	89000	89000	89000	89000	0
441	20230921	112900	202064700	89000	89000	89000	89000	1
442	20230921	112800	201975700	88900	88900	88900	88900	0
443	20230921	112700	201975700	88900	88900	88900	88900	0
444	20230921	112600	201975700	88900	88900	88900	88900	0
445	20230921	112500	201975700	88900	88900	88900	88900	0
446	20230921	112400	201975700	88900	88900	88900	88900	0
447	20230921	112300	201975700	88900	88900	88900	88900	0
448	20230921	112200	201975700	88900	89100	89100	88900	24
449	20230921	112100	199838100	89100	89100	89100	89100	0
450	20230921	112000	199838100	89100	89100	89100	89100	0
451	20230921	111900	199838100	89100	89100	89100	89100	0
452	20230921	111800	199838100	89100	89100	89100	89100	0
453	20230921	111700	199838100	89100	89100	89100	89100	0
454	20230921	111600	199838100	89100	89100	89100	89100	0
455	20230921	111500	199838100	89100	89100	89100	89100	50
456	20230921	111400	195383100	89300	89300	89300	89300	8
457	20230921	111300	194668700	89500	89500	89500	89500	1
458	20230921	111200	194579200	89500	89500	89500	89500	0
459	20230921	111100	194579200	89500	89500	89500	89500	0
460	20230921	111000	194579200	89500	89500	89500	89500	2
461	20230921	110900	194400200	89500	89500	89500	89500	0
462	20230921	110800	194400200	89500	89500	89500	89500	0
463	20230921	110700	194400200	89500	89500	89500	89500	0
464	20230921	110600	194400200	89500	89500	89500	89500	1
465	20230921	110500	194310700	89500	89600	89600	89500	101
466	20230921	110400	185261200	89600	89600	89600	89600	0
467	20230921	110300	185261200	89600	89600	89600	89600	0
468	20230921	110200	185261200	89600	89600	89600	89600	5
469	20230921	110100	184813200	89800	89800	89800	89800	0
470	20230921	110000	184813200	89800	89800	89800	89800	0
471	20230921	105900	184813200	89800	89800	89800	89800	0
472	20230921	105800	184813200	89800	89800	89800	89800	0
473	20230921	105700	184813200	89800	89800	89800	89800	1
474	20230921	105600	184723400	89800	89800	89800	89800	4
475	20230921	105500	184364200	89800	89800	89800	89800	1
476	20230921	105400	184274400	89800	89800	89800	89800	2
477	20230921	105300	184094800	89800	89800	89800	89800	0
478	20230921	105200	184094800	89800	89800	89800	89800	0
479	20230921	105100	184094800	89800	89800	89800	89800	0
480	20230921	105000	184094800	89800	89800	89800	89800	1
481	20230921	104900	184005000	89800	89800	89800	89800	1
482	20230921	104800	183915200	89400	89400	89400	89400	0
483	20230921	104700	183915200	89400	89400	89400	89400	0
484	20230921	104600	183915200	89400	89300	89400	89300	128
485	20230921	104500	172480800	89200	89400	89400	89200	23
486	20230921	104400	170424800	88800	88800	88800	88800	0
487	20230921	104300	170424800	88800	88800	88800	88800	0
488	20230921	104200	170424800	88800	88800	88800	88800	0
489	20230921	104100	170424800	88800	88800	88800	88800	1
490	20230921	104000	170336000	89100	89000	89100	89000	13
491	20230921	103900	169177900	88900	88900	88900	88900	1
492	20230921	103800	169089000	88600	88600	88600	88600	0
493	20230921	103700	169089000	88600	88600	88600	88600	0
494	20230921	103600	169089000	88600	88600	88600	88600	0
495	20230921	103500	169089000	88600	88600	88600	88600	4
496	20230921	103400	168734600	88600	89200	89200	88600	516
497	20230921	103300	122775100	89100	89200	89200	89100	62
498	20230921	103200	117247700	89200	89200	89200	89200	40
499	20230921	103100	113679700	89300	89400	89400	89300	100
500	20230921	103000	104744100	89600	89600	89600	89600	0
501	20230921	102900	104744100	89600	89600	89600	89600	0
502	20230921	102800	104744100	89600	89600	89600	89600	0
503	20230921	102700	104744100	89600	89600	89600	89600	0
504	20230921	102600	104744100	89600	89600	89600	89600	0
505	20230921	102500	104744100	89600	89600	89600	89600	11
506	20230921	102400	103758500	89400	89600	89600	89400	102
507	20230921	102300	94625800	89800	89800	89800	89800	10
508	20230921	102200	93727800	89600	89600	89600	89600	0
509	20230921	102100	93727800	89600	89600	89600	89600	0
510	20230921	102000	93727800	89600	89600	89600	89600	1
511	20230921	101900	93638200	89600	89600	89600	89600	0
512	20230921	101800	93638200	89600	89800	89800	89600	11
513	20230921	101700	92651000	89800	89800	89800	89800	0
514	20230921	101600	92651000	89800	89800	89800	89800	9
515	20230921	101500	91842800	89800	89800	89800	89800	0
516	20230921	101400	91842800	89800	89800	89800	89800	0
517	20230921	101300	91842800	89800	89800	89800	89800	0
518	20230921	101200	91842800	89800	89800	89800	89800	0
519	20230921	101100	91842800	89800	89800	89800	89800	0
520	20230921	101000	91842800	89800	89900	89900	89800	11
521	20230921	100900	90854900	90000	90000	90000	90000	0
522	20230921	100800	90854900	90000	90000	90000	90000	0
523	20230921	100700	90854900	90000	90000	90000	90000	0
524	20230921	100600	90854900	90000	90200	90200	89800	113
525	20230921	100500	80691100	90100	90100	90100	90100	0
526	20230921	100400	80691100	90100	90400	90400	90100	250
527	20230921	100300	58145500	90400	90500	90500	90400	25
528	20230921	100200	55884800	90500	90500	90500	90500	0
529	20230921	100100	55884800	90500	90500	90500	90500	29
530	20230921	100000	53260300	91000	91000	91000	91000	1
531	20230921	095900	53169300	90700	90700	90700	90700	0
532	20230921	095800	53169300	90700	90700	90700	90700	0
533	20230921	095700	53169300	90700	90700	90700	90700	0
534	20230921	095600	53169300	90700	90700	90700	90700	0
535	20230921	095500	53169300	90700	90700	90700	90700	0
536	20230921	095400	53169300	90700	90700	90700	90700	0
537	20230921	095300	53169300	90700	90700	90700	90700	1
538	20230921	095200	53078600	90700	90700	90700	90700	0
539	20230921	095100	53078600	90700	90700	90700	90700	26
540	20230921	095000	50720400	90700	90700	90700	90700	0
541	20230921	094900	50720400	90700	90700	90700	90700	0
542	20230921	094800	50720400	90700	90700	90700	90700	0
543	20230921	094700	50720400	90700	90700	90700	90700	0
544	20230921	094600	50720400	90700	90700	90700	90700	2
545	20230921	094500	50539000	90800	90800	90800	90800	20
546	20230921	094400	48723000	90800	90800	90800	90800	29
547	20230921	094300	46089800	91100	91100	91100	91100	0
548	20230921	094200	46089800	91100	91100	91100	91100	0
549	20230921	094100	46089800	91100	91100	91100	91100	0
550	20230921	094000	46089800	91100	91100	91100	91100	4
551	20230921	093900	45725400	91100	91100	91100	91100	1
552	20230921	093800	45634300	91100	91100	91100	91100	0
553	20230921	093700	45634300	91100	91100	91100	91100	0
554	20230921	093600	45634300	91100	91100	91100	91100	1
555	20230921	093500	45543200	91100	91100	91100	91100	0
556	20230921	093400	45543200	91100	91100	91100	91100	0
557	20230921	093300	45543200	91100	91100	91100	91100	0
558	20230921	093200	45543200	91100	91100	91100	91100	0
559	20230921	093100	45543200	91100	91100	91100	91100	0
560	20230921	093000	45543200	91100	91100	91100	91100	1
561	20230921	092900	45452100	90700	90900	90900	90700	21
562	20230921	092800	43545500	90900	90900	90900	90900	0
563	20230921	092700	43545500	90900	90900	90900	90900	10
564	20230921	092600	42636500	91000	91000	91000	91000	20
565	20230921	092500	40816500	91000	91000	91000	91000	0
566	20230921	092400	40816500	91000	91000	91000	91000	0
567	20230921	092300	40816500	91000	91000	91000	91000	0
568	20230921	092200	40816500	91000	91000	91000	91000	0
569	20230921	092100	40816500	91000	91000	91000	91000	0
570	20230921	092000	40816500	91000	91000	91000	91000	10
571	20230921	091900	39906500	91000	91200	91300	91000	23
572	20230921	091800	37812700	90700	90700	90700	90700	0
573	20230921	091700	37812700	90700	90700	90700	90700	30
574	20230921	091600	35091700	90800	91100	91100	90800	60
575	20230921	091500	29637700	91300	91300	91300	91300	0
576	20230921	091400	29637700	91300	91200	91300	91200	34
577	20230921	091300	26535900	91100	90900	91100	90900	6
578	20230921	091200	25989800	90900	90800	90900	90800	2
579	20230921	091100	25808100	91000	91000	91000	91000	1
580	20230921	091000	25717100	90800	90600	90800	90200	156
581	20230921	090900	11612600	90700	91300	91300	90700	51
582	20230921	090800	6974400	91400	92700	92700	91400	10
583	20230921	090700	6058300	91400	91600	91600	91400	9
584	20230921	090600	5235100	91600	91600	91600	91600	0
585	20230921	090500	5235100	91600	91800	91800	91600	24
586	20230921	090400	3034400	91800	91900	91900	91800	3
587	20230921	090300	2758900	91800	92000	92000	91800	24
588	20230921	090200	555500	92000	92000	92000	92000	0
589	20230921	090100	555500	92000	92000	92000	92000	0
590	20230921	090000	555500	92000	92700	92700	92000	6