KissMeData/107590/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200700	25124900	89300	89300	89300	89300	5
3	20230922	200600	25124900	89300	89300	89300	89300	0
4	20230922	200500	25124900	89300	89300	89300	89300	0
5	20230922	200400	25124900	89300	89300	89300	89300	0
6	20230922	200300	25124900	89300	89300	89300	89300	0
7	20230922	200200	25124900	89300	89300	89300	89300	0
8	20230922	200100	25124900	89300	89300	89300	89300	0
9	20230922	200000	25124900	89300	89300	89300	89300	0
10	20230922	195900	25124900	89300	89300	89300	89300	0
11	20230922	195800	25124900	89300	89300	89300	89300	0
12	20230922	195700	25124900	89300	89300	89300	89300	0
13	20230922	195600	25124900	89300	89300	89300	89300	0
14	20230922	195500	25124900	89300	89300	89300	89300	0
15	20230922	195400	25124900	89300	89300	89300	89300	0
16	20230922	195300	25124900	89300	89300	89300	89300	0
17	20230922	195200	25124900	89300	89300	89300	89300	0
18	20230922	195100	25124900	89300	89300	89300	89300	0
19	20230922	195000	25124900	89300	89300	89300	89300	0
20	20230922	194900	25124900	89300	89300	89300	89300	0
21	20230922	194800	25124900	89300	89300	89300	89300	0
22	20230922	194700	25124900	89300	89300	89300	89300	0
23	20230922	194600	25124900	89300	89300	89300	89300	0
24	20230922	194500	25124900	89300	89300	89300	89300	0
25	20230922	194400	25124900	89300	89300	89300	89300	0
26	20230922	194300	25124900	89300	89300	89300	89300	0
27	20230922	194200	25124900	89300	89300	89300	89300	0
28	20230922	194100	25124900	89300	89300	89300	89300	0
29	20230922	194000	25124900	89300	89300	89300	89300	0
30	20230922	193900	25124900	89300	89300	89300	89300	0
31	20230922	193800	25124900	89300	89300	89300	89300	0
32	20230922	193700	25124900	89300	89300	89300	89300	5
33	20230922	193600	25124900	89300	89300	89300	89300	0
34	20230922	193500	25124900	89300	89300	89300	89300	0
35	20230922	193400	25124900	89300	89300	89300	89300	0
36	20230922	193300	25124900	89300	89300	89300	89300	0
37	20230922	193200	25124900	89300	89300	89300	89300	0
38	20230922	193100	25124900	89300	89300	89300	89300	0
39	20230922	193000	25124900	89300	89300	89300	89300	0
40	20230922	192900	25124900	89300	89300	89300	89300	0
41	20230922	192800	25124900	89300	89300	89300	89300	0
42	20230922	192700	25124900	89300	89300	89300	89300	0
43	20230922	192600	25124900	89300	89300	89300	89300	0
44	20230922	192500	25124900	89300	89300	89300	89300	0
45	20230922	192400	25124900	89300	89300	89300	89300	0
46	20230922	192300	25124900	89300	89300	89300	89300	0
47	20230922	192200	25124900	89300	89300	89300	89300	0
48	20230922	192100	25124900	89300	89300	89300	89300	0
49	20230922	192000	25124900	89300	89300	89300	89300	0
50	20230922	191900	25124900	89300	89300	89300	89300	0
51	20230922	191800	25124900	89300	89300	89300	89300	0
52	20230922	191700	25124900	89300	89300	89300	89300	0
53	20230922	191600	25124900	89300	89300	89300	89300	0
54	20230922	191500	25124900	89300	89300	89300	89300	0
55	20230922	191400	25124900	89300	89300	89300	89300	0
56	20230922	191300	25124900	89300	89300	89300	89300	0
57	20230922	191200	25124900	89300	89300	89300	89300	0
58	20230922	191100	25124900	89300	89300	89300	89300	0
59	20230922	191000	25124900	89300	89300	89300	89300	0
60	20230922	190900	25124900	89300	89300	89300	89300	0
61	20230922	190800	25124900	89300	89300	89300	89300	0
62	20230922	190700	25124900	89300	89300	89300	89300	5
63	20230922	190600	25124900	89300	89300	89300	89300	0
64	20230922	190500	25124900	89300	89300	89300	89300	0
65	20230922	190400	25124900	89300	89300	89300	89300	0
66	20230922	190300	25124900	89300	89300	89300	89300	0
67	20230922	190200	25124900	89300	89300	89300	89300	0
68	20230922	190100	25124900	89300	89300	89300	89300	0
69	20230922	190000	25124900	89300	89300	89300	89300	0
70	20230922	185900	25124900	89300	89300	89300	89300	0
71	20230922	185800	25124900	89300	89300	89300	89300	0
72	20230922	185700	25124900	89300	89300	89300	89300	0
73	20230922	185600	25124900	89300	89300	89300	89300	0
74	20230922	185500	25124900	89300	89300	89300	89300	0
75	20230922	185400	25124900	89300	89300	89300	89300	0
76	20230922	185300	25124900	89300	89300	89300	89300	0
77	20230922	185200	25124900	89300	89300	89300	89300	0
78	20230922	185100	25124900	89300	89300	89300	89300	0
79	20230922	185000	25124900	89300	89300	89300	89300	0
80	20230922	184900	25124900	89300	89300	89300	89300	0
81	20230922	184800	25124900	89300	89300	89300	89300	0
82	20230922	184700	25124900	89300	89300	89300	89300	0
83	20230922	184600	25124900	89300	89300	89300	89300	0
84	20230922	184500	25124900	89300	89300	89300	89300	0
85	20230922	184400	25124900	89300	89300	89300	89300	0
86	20230922	184300	25124900	89300	89300	89300	89300	0
87	20230922	184200	25124900	89300	89300	89300	89300	0
88	20230922	184100	25124900	89300	89300	89300	89300	0
89	20230922	184000	25124900	89300	89300	89300	89300	0
90	20230922	183900	25124900	89300	89300	89300	89300	0
91	20230922	183800	25124900	89300	89300	89300	89300	0
92	20230922	183700	25124900	89300	89300	89300	89300	5
93	20230922	183600	25124900	89300	89300	89300	89300	0
94	20230922	183500	25124900	89300	89300	89300	89300	0
95	20230922	183400	25124900	89300	89300	89300	89300	0
96	20230922	183300	25124900	89300	89300	89300	89300	0
97	20230922	183200	25124900	89300	89300	89300	89300	0
98	20230922	183100	25124900	89300	89300	89300	89300	0
99	20230922	183000	25124900	89300	89300	89300	89300	0
100	20230922	182900	25124900	89300	89300	89300	89300	0
101	20230922	182800	25124900	89300	89300	89300	89300	0
102	20230922	182700	25124900	89300	89300	89300	89300	0
103	20230922	182600	25124900	89300	89300	89300	89300	0
104	20230922	182500	25124900	89300	89300	89300	89300	0
105	20230922	182400	25124900	89300	89300	89300	89300	0
106	20230922	182300	25124900	89300	89300	89300	89300	0
107	20230922	182200	25124900	89300	89300	89300	89300	0
108	20230922	182100	25124900	89300	89300	89300	89300	0
109	20230922	182000	25124900	89300	89300	89300	89300	0
110	20230922	181900	25124900	89300	89300	89300	89300	0
111	20230922	181800	25124900	89300	89300	89300	89300	0
112	20230922	181700	25124900	89300	89300	89300	89300	0
113	20230922	181600	25124900	89300	89300	89300	89300	0
114	20230922	181500	25124900	89300	89300	89300	89300	0
115	20230922	181400	25124900	89300	89300	89300	89300	0
116	20230922	181300	25124900	89300	89300	89300	89300	0
117	20230922	181200	25124900	89300	89300	89300	89300	0
118	20230922	181100	25124900	89300	89300	89300	89300	0
119	20230922	181000	25124900	89300	89300	89300	89300	0
120	20230922	180900	25124900	89300	89300	89300	89300	0
121	20230922	180800	25124900	89300	89300	89300	89300	0
122	20230922	180700	25124900	89300	89300	89300	89300	5
123	20230922	180600	25124900	89300	89300	89300	89300	0
124	20230922	180500	25124900	89300	89300	89300	89300	0
125	20230922	180400	25124900	89300	89300	89300	89300	0
126	20230922	180300	25124900	89300	89300	89300	89300	0
127	20230922	180200	25124900	89300	89300	89300	89300	0
128	20230922	180100	25124900	89300	89300	89300	89300	0
129	20230922	180000	25124900	89300	89300	89300	89300	0
130	20230922	175900	25124900	89300	89300	89300	89300	0
131	20230922	175800	25124900	89300	89300	89300	89300	0
132	20230922	175700	25124900	89300	89300	89300	89300	0
133	20230922	175600	25124900	89300	89300	89300	89300	0
134	20230922	175500	25124900	89300	89300	89300	89300	0
135	20230922	175400	25124900	89300	89300	89300	89300	0
136	20230922	175300	25124900	89300	89300	89300	89300	0
137	20230922	175200	25124900	89300	89300	89300	89300	0
138	20230922	175100	25124900	89300	89300	89300	89300	0
139	20230922	175000	25124900	89300	89300	89300	89300	0
140	20230922	174900	25124900	89300	89300	89300	89300	0
141	20230922	174800	25124900	89300	89300	89300	89300	0
142	20230922	174700	25124900	89300	89300	89300	89300	0
143	20230922	174600	25124900	89300	89300	89300	89300	0
144	20230922	174500	25124900	89300	89300	89300	89300	0
145	20230922	174400	25124900	89300	89300	89300	89300	0
146	20230922	174300	25124900	89300	89300	89300	89300	0
147	20230922	174200	25124900	89300	89300	89300	89300	0
148	20230922	174100	25124900	89300	89300	89300	89300	0
149	20230922	174000	25124900	89300	89300	89300	89300	0
150	20230922	173900	25124900	89300	89300	89300	89300	0
151	20230922	173800	25124900	89300	89300	89300	89300	0
152	20230922	173700	25124900	89300	89300	89300	89300	5
153	20230922	173600	25124900	89300	89300	89300	89300	0
154	20230922	173500	25124900	89300	89300	89300	89300	0
155	20230922	173400	25124900	89300	89300	89300	89300	0
156	20230922	173300	25124900	89300	89300	89300	89300	0
157	20230922	173200	25124900	89300	89300	89300	89300	0
158	20230922	173100	25124900	89300	89300	89300	89300	0
159	20230922	173000	25124900	89300	89300	89300	89300	0
160	20230922	172900	25124900	89300	89300	89300	89300	0
161	20230922	172800	25124900	89300	89300	89300	89300	0
162	20230922	172700	25124900	89300	89300	89300	89300	0
163	20230922	172600	25124900	89300	89300	89300	89300	0
164	20230922	172500	25124900	89300	89300	89300	89300	0
165	20230922	172400	25124900	89300	89300	89300	89300	0
166	20230922	172300	25124900	89300	89300	89300	89300	0
167	20230922	172200	25124900	89300	89300	89300	89300	0
168	20230922	172100	25124900	89300	89300	89300	89300	0
169	20230922	172000	25124900	89300	89300	89300	89300	0
170	20230922	171900	25124900	89300	89300	89300	89300	0
171	20230922	171800	25124900	89300	89300	89300	89300	0
172	20230922	171700	25124900	89300	89300	89300	89300	0
173	20230922	171600	25124900	89300	89300	89300	89300	0
174	20230922	171500	25124900	89300	89300	89300	89300	0
175	20230922	171400	25124900	89300	89300	89300	89300	0
176	20230922	171300	25124900	89300	89300	89300	89300	0
177	20230922	171200	25124900	89300	89300	89300	89300	0
178	20230922	171100	25124900	89300	89300	89300	89300	0
179	20230922	171000	25124900	89300	89300	89300	89300	0
180	20230922	170900	25124900	89300	89300	89300	89300	0
181	20230922	170800	25124900	89300	89300	89300	89300	0
182	20230922	170700	25124900	89300	89300	89300	89300	5
183	20230922	170600	25124900	89300	89300	89300	89300	0
184	20230922	170500	25124900	89300	89300	89300	89300	0
185	20230922	170400	25124900	89300	89300	89300	89300	0
186	20230922	170300	25124900	89300	89300	89300	89300	0
187	20230922	170200	25124900	89300	89300	89300	89300	0
188	20230922	170100	25124900	89300	89300	89300	89300	0
189	20230922	170000	25124900	89300	89300	89300	89300	0
190	20230922	165900	25124900	89300	89300	89300	89300	0
191	20230922	165800	25124900	89300	89300	89300	89300	0
192	20230922	165700	25124900	89300	89300	89300	89300	0
193	20230922	165600	25124900	89300	89300	89300	89300	0
194	20230922	165500	25124900	89300	89300	89300	89300	0
195	20230922	165400	25124900	89300	89300	89300	89300	0
196	20230922	165300	25124900	89300	89300	89300	89300	0
197	20230922	165200	25124900	89300	89300	89300	89300	0
198	20230922	165100	25124900	89300	89300	89300	89300	0
199	20230922	165000	25124900	89300	89300	89300	89300	0
200	20230922	164900	25124900	89300	89300	89300	89300	0
201	20230922	164800	25124900	89300	89300	89300	89300	0
202	20230922	164700	25124900	89300	89300	89300	89300	0
203	20230922	164600	25124900	89300	89300	89300	89300	0
204	20230922	164500	25124900	89300	89300	89300	89300	0
205	20230922	164400	25124900	89300	89300	89300	89300	0
206	20230922	164300	25124900	89300	89300	89300	89300	0
207	20230922	164200	25124900	89300	89300	89300	89300	0
208	20230922	164100	25124900	89300	89300	89300	89300	0
209	20230922	164000	25124900	89300	89300	89300	89300	0
210	20230922	163900	25124900	89300	89300	89300	89300	0
211	20230922	163800	25124900	89300	89300	89300	89300	0
212	20230922	163700	25124900	89300	89300	89300	89300	5
213	20230922	163600	25124900	89300	89300	89300	89300	0
214	20230922	163500	25124900	89300	89300	89300	89300	0
215	20230922	163400	25124900	89300	89300	89300	89300	0
216	20230922	163300	25124900	89300	89300	89300	89300	0
217	20230922	163200	25124900	89300	89300	89300	89300	0
218	20230922	163100	25124900	89300	89300	89300	89300	0
219	20230922	163000	25124900	89300	89300	89300	89300	0
220	20230922	162900	25124900	89300	89300	89300	89300	0
221	20230922	162800	25124900	89300	89300	89300	89300	0
222	20230922	162700	25124900	89300	89300	89300	89300	0
223	20230922	162600	25124900	89300	89300	89300	89300	0
224	20230922	162500	25124900	89300	89300	89300	89300	0
225	20230922	162400	25124900	89300	89300	89300	89300	0
226	20230922	162300	25124900	89300	89300	89300	89300	0
227	20230922	162200	25124900	89300	89300	89300	89300	0
228	20230922	162100	25124900	89300	89300	89300	89300	0
229	20230922	162000	25124900	89300	89300	89300	89300	0
230	20230922	161900	25124900	89300	89300	89300	89300	0
231	20230922	161800	25124900	89300	89300	89300	89300	0
232	20230922	161700	25124900	89300	89300	89300	89300	0
233	20230922	161600	25124900	89300	89300	89300	89300	0
234	20230922	161500	25124900	89300	89300	89300	89300	0
235	20230922	161400	25124900	89300	89300	89300	89300	0
236	20230922	161300	25124900	89300	89300	89300	89300	0
237	20230922	161200	25124900	89300	89300	89300	89300	0
238	20230922	161100	25124900	89300	89300	89300	89300	0
239	20230922	161000	25124900	89300	89300	89300	89300	0
240	20230922	160900	25124900	89300	89300	89300	89300	0
241	20230922	160800	25124900	89300	89300	89300	89300	0
242	20230922	160700	25124900	89300	89300	89300	89300	5
243	20230922	160600	25124900	89300	89300	89300	89300	0
244	20230922	160500	25124900	89300	89300	89300	89300	0
245	20230922	160400	25124900	89300	89300	89300	89300	0
246	20230922	160300	25124900	89300	89300	89300	89300	0
247	20230922	160200	25124900	89300	89300	89300	89300	0
248	20230922	160100	25124900	89300	89300	89300	89300	0
249	20230922	160000	25124900	89300	89300	89300	89300	0
250	20230922	155900	25124900	89300	89300	89300	89300	0
251	20230922	155800	25124900	89300	89300	89300	89300	0
252	20230922	155700	25124900	89300	89300	89300	89300	0
253	20230922	155600	25124900	89300	89300	89300	89300	0
254	20230922	155500	25124900	89300	89300	89300	89300	0
255	20230922	155400	25124900	89300	89300	89300	89300	0
256	20230922	155300	25124900	89300	89300	89300	89300	0
257	20230922	155200	25124900	89300	89300	89300	89300	0
258	20230922	155100	25124900	89300	89300	89300	89300	0
259	20230922	155000	25124900	89300	89300	89300	89300	0
260	20230922	154900	25124900	89300	89300	89300	89300	0
261	20230922	154800	25124900	89300	89300	89300	89300	0
262	20230922	154700	25124900	89300	89300	89300	89300	0
263	20230922	154600	25124900	89300	89300	89300	89300	0
264	20230922	154500	25124900	89300	89300	89300	89300	0
265	20230922	154400	25124900	89300	89300	89300	89300	0
266	20230922	154300	25124900	89300	89300	89300	89300	0
267	20230922	154200	25124900	89300	89300	89300	89300	0
268	20230922	154100	25124900	89300	89300	89300	89300	0
269	20230922	154000	25124900	89300	89300	89300	89300	0
270	20230922	153900	25124900	89300	89300	89300	89300	0
271	20230922	153800	25124900	89300	89300	89300	89300	0
272	20230922	153700	25124900	89300	89300	89300	89300	5
273	20230922	153600	25124900	89300	89300	89300	89300	0
274	20230922	153500	25124900	89300	89300	89300	89300	0
275	20230922	153400	25124900	89300	89300	89300	89300	0
276	20230922	153300	25124900	89300	89300	89300	89300	0
277	20230922	153200	25124900	89300	89300	89300	89300	0
278	20230922	153100	25124900	89300	89300	89300	89300	0
279	20230922	153000	25124900	89300	89300	89300	89300	5
280	20230922	152900	24678400	89100	89100	89100	89100	0
281	20230922	152800	24678400	89100	89100	89100	89100	0
282	20230922	152700	24678400	89100	89100	89100	89100	0
283	20230922	152600	24678400	89100	89100	89100	89100	0
284	20230922	152500	24678400	89100	89100	89100	89100	0
285	20230922	152400	24678400	89100	89100	89100	89100	0
286	20230922	152300	24678400	89100	89100	89100	89100	0
287	20230922	152200	24678400	89100	89100	89100	89100	0
288	20230922	152100	24678400	89100	89100	89100	89100	0
289	20230922	152000	24678400	89100	89100	89100	89100	0
290	20230922	151900	24678400	89100	89100	89100	89100	5
291	20230922	151800	24232900	88900	88900	88900	88900	0
292	20230922	151700	24232900	88900	88900	88900	88900	0
293	20230922	151600	24232900	88900	88900	88900	88900	0
294	20230922	151500	24232900	88900	88900	88900	88900	0
295	20230922	151400	24232900	88900	88900	88900	88900	0
296	20230922	151300	24232900	88900	88900	88900	88900	0
297	20230922	151200	24232900	88900	88900	88900	88900	0
298	20230922	151100	24232900	88900	88900	88900	88900	0
299	20230922	151000	24232900	88900	88900	88900	88900	1
300	20230922	150900	24144000	88600	88600	88600	88600	0
301	20230922	150800	24144000	88600	88600	88600	88600	0
302	20230922	150700	24144000	88600	88600	88600	88600	0
303	20230922	150600	24144000	88600	88600	88600	88600	0
304	20230922	150500	24144000	88600	88600	88600	88600	0
305	20230922	150400	24144000	88600	88600	88600	88600	0
306	20230922	150300	24144000	88600	88600	88600	88600	0
307	20230922	150200	24144000	88600	88600	88600	88600	0
308	20230922	150100	24144000	88600	88600	88600	88600	0
309	20230922	150000	24144000	88600	88600	88600	88600	0
310	20230922	145900	24144000	88600	88600	88600	88600	0
311	20230922	145800	24144000	88600	88600	88600	88600	0
312	20230922	145700	24144000	88600	88600	88600	88600	0
313	20230922	145600	24144000	88600	88900	88900	88600	2
314	20230922	145500	23966500	89000	89000	89000	89000	0
315	20230922	145400	23966500	89000	89000	89000	89000	0
316	20230922	145300	23966500	89000	89000	89000	89000	0
317	20230922	145200	23966500	89000	89000	89000	89000	0
318	20230922	145100	23966500	89000	89000	89000	89000	0
319	20230922	145000	23966500	89000	89000	89000	89000	0
320	20230922	144900	23966500	89000	89000	89000	89000	0
321	20230922	144800	23966500	89000	89000	89000	89000	0
322	20230922	144700	23966500	89000	89000	89000	89000	0
323	20230922	144600	23966500	89000	89000	89000	89000	0
324	20230922	144500	23966500	89000	89000	89000	89000	0
325	20230922	144400	23966500	89000	89000	89000	89000	0
326	20230922	144300	23966500	89000	89000	89000	89000	0
327	20230922	144200	23966500	89000	89000	89000	89000	0
328	20230922	144100	23966500	89000	89000	89000	89000	0
329	20230922	144000	23966500	89000	89000	89000	89000	0
330	20230922	143900	23966500	89000	89000	89000	89000	0
331	20230922	143800	23966500	89000	89000	89000	89000	0
332	20230922	143700	23966500	89000	89000	89000	89000	0
333	20230922	143600	23966500	89000	89000	89000	89000	2
334	20230922	143500	23788500	89000	89000	89000	89000	0
335	20230922	143400	23788500	89000	89000	89000	89000	0
336	20230922	143300	23788500	89000	89000	89000	89000	0
337	20230922	143200	23788500	89000	89000	89000	89000	0
338	20230922	143100	23788500	89000	89000	89000	89000	3
339	20230922	143000	23521500	88900	88900	88900	88900	12
340	20230922	142900	22454700	88800	88800	88800	88800	4
341	20230922	142800	22099500	88700	88700	88700	88700	0
342	20230922	142700	22099500	88700	88700	88700	88700	12
343	20230922	142600	21035100	88700	88700	88700	88700	0
344	20230922	142500	21035100	88700	88700	88700	88700	0
345	20230922	142400	21035100	88700	88700	88700	88700	0
346	20230922	142300	21035100	88700	88700	88700	88700	0
347	20230922	142200	21035100	88700	88700	88700	88700	0
348	20230922	142100	21035100	88700	88700	88700	88700	0
349	20230922	142000	21035100	88700	88700	88700	88700	0
350	20230922	141900	21035100	88700	88700	88700	88700	0
351	20230922	141800	21035100	88700	88700	88700	88700	0
352	20230922	141700	21035100	88700	88700	88700	88700	0
353	20230922	141600	21035100	88700	88700	88700	88700	1
354	20230922	141500	20946400	88600	88600	88600	88600	2
355	20230922	141400	20769200	88600	88600	88600	88600	0
356	20230922	141300	20769200	88600	88600	88600	88600	0
357	20230922	141200	20769200	88600	88600	88600	88600	2
358	20230922	141100	20592000	88600	88600	88600	88600	0
359	20230922	141000	20592000	88600	88600	88600	88600	0
360	20230922	140900	20592000	88600	88600	88600	88600	0
361	20230922	140800	20592000	88600	88600	88600	88600	0
362	20230922	140700	20592000	88600	88600	88600	88600	0
363	20230922	140600	20592000	88600	88600	88600	88600	0
364	20230922	140500	20592000	88600	88600	88600	88600	0
365	20230922	140400	20592000	88600	88600	88600	88600	0
366	20230922	140300	20592000	88600	88600	88600	88600	0
367	20230922	140200	20592000	88600	88600	88600	88600	0
368	20230922	140100	20592000	88600	88600	88600	88600	0
369	20230922	140000	20592000	88600	88600	88600	88600	0
370	20230922	135900	20592000	88600	88600	88600	88600	0
371	20230922	135800	20592000	88600	88600	88600	88600	0
372	20230922	135700	20592000	88600	88600	88600	88600	0
373	20230922	135600	20592000	88600	88600	88600	88600	0
374	20230922	135500	20592000	88600	88600	88600	88600	8
375	20230922	135400	19883200	88600	88600	88600	88600	0
376	20230922	135300	19883200	88600	88600	88600	88600	0
377	20230922	135200	19883200	88600	88600	88600	88600	0
378	20230922	135100	19883200	88600	88600	88600	88600	0
379	20230922	135000	19883200	88600	88600	88600	88600	0
380	20230922	134900	19883200	88600	88600	88600	88600	0
381	20230922	134800	19883200	88600	88600	88600	88600	0
382	20230922	134700	19883200	88600	88600	88600	88600	0
383	20230922	134600	19883200	88600	88600	88600	88600	0
384	20230922	134500	19883200	88600	88600	88600	88600	3
385	20230922	134400	19617400	88600	88600	88600	88600	0
386	20230922	134300	19617400	88600	88600	88600	88600	0
387	20230922	134200	19617400	88600	88600	88600	88600	0
388	20230922	134100	19617400	88600	88600	88600	88600	0
389	20230922	134000	19617400	88600	88600	88600	88600	0
390	20230922	133900	19617400	88600	88600	88600	88600	0
391	20230922	133800	19617400	88600	88600	88600	88600	0
392	20230922	133700	19617400	88600	88600	88600	88600	0
393	20230922	133600	19617400	88600	88600	88600	88600	0
394	20230922	133500	19617400	88600	88600	88600	88600	0
395	20230922	133400	19617400	88600	88600	88600	88600	0
396	20230922	133300	19617400	88600	88600	88600	88600	0
397	20230922	133200	19617400	88600	88600	88600	88600	0
398	20230922	133100	19617400	88600	88600	88600	88600	0
399	20230922	133000	19617400	88600	88600	88600	88600	1
400	20230922	132900	19528800	88700	88700	88700	88700	0
401	20230922	132800	19528800	88700	88700	88700	88700	0
402	20230922	132700	19528800	88700	88700	88700	88700	0
403	20230922	132600	19528800	88700	88700	88700	88700	0
404	20230922	132500	19528800	88700	88700	88700	88700	0
405	20230922	132400	19528800	88700	88700	88700	88700	0
406	20230922	132300	19528800	88700	88700	88700	88700	0
407	20230922	132200	19528800	88700	88700	88700	88700	0
408	20230922	132100	19528800	88700	88700	88700	88700	0
409	20230922	132000	19528800	88700	88700	88700	88700	0
410	20230922	131900	19528800	88700	88700	88700	88700	0
411	20230922	131800	19528800	88700	88700	88700	88700	0
412	20230922	131700	19528800	88700	88700	88700	88700	0
413	20230922	131600	19528800	88700	88700	88700	88700	0
414	20230922	131500	19528800	88700	88700	88700	88700	0
415	20230922	131400	19528800	88700	88700	88700	88700	0
416	20230922	131300	19528800	88700	88700	88700	88700	0
417	20230922	131200	19528800	88700	88700	88700	88700	0
418	20230922	131100	19528800	88700	88700	88700	88700	0
419	20230922	131000	19528800	88700	88700	88700	88700	0
420	20230922	130900	19528800	88700	88700	88700	88700	0
421	20230922	130800	19528800	88700	88700	88700	88700	0
422	20230922	130700	19528800	88700	88700	88700	88700	0
423	20230922	130600	19528800	88700	88700	88700	88700	0
424	20230922	130500	19528800	88700	88700	88700	88700	0
425	20230922	130400	19528800	88700	88700	88700	88700	0
426	20230922	130300	19528800	88700	88700	88700	88700	0
427	20230922	130200	19528800	88700	88700	88700	88700	0
428	20230922	130100	19528800	88700	88700	88700	88700	0
429	20230922	130000	19528800	88700	88700	88700	88700	0
430	20230922	125900	19528800	88700	88700	88700	88700	0
431	20230922	125800	19528800	88700	88700	88700	88700	0
432	20230922	125700	19528800	88700	88700	88700	88700	0
433	20230922	125600	19528800	88700	88700	88700	88700	0
434	20230922	125500	19528800	88700	88700	88700	88700	0
435	20230922	125400	19528800	88700	88700	88700	88700	0
436	20230922	125300	19528800	88700	88700	88700	88700	0
437	20230922	125200	19528800	88700	88700	88700	88700	0
438	20230922	125100	19528800	88700	88700	88700	88700	0
439	20230922	125000	19528800	88700	88700	88700	88700	0
440	20230922	124900	19528800	88700	88700	88700	88700	0
441	20230922	124800	19528800	88700	88700	88700	88700	0
442	20230922	124700	19528800	88700	88700	88700	88700	0
443	20230922	124600	19528800	88700	88700	88700	88700	0
444	20230922	124500	19528800	88700	88700	88700	88700	0
445	20230922	124400	19528800	88700	88700	88700	88700	0
446	20230922	124300	19528800	88700	88700	88700	88700	0
447	20230922	124200	19528800	88700	88700	88700	88700	0
448	20230922	124100	19528800	88700	88700	88700	88700	0
449	20230922	124000	19528800	88700	88700	88700	88700	0
450	20230922	123900	19528800	88700	88700	88700	88700	0
451	20230922	123800	19528800	88700	88700	88700	88700	0
452	20230922	123700	19528800	88700	88700	88700	88700	0
453	20230922	123600	19528800	88700	88700	88700	88700	0
454	20230922	123500	19528800	88700	88700	88700	88700	0
455	20230922	123400	19528800	88700	88700	88700	88700	0
456	20230922	123300	19528800	88700	88700	88700	88700	0
457	20230922	123200	19528800	88700	88700	88700	88700	0
458	20230922	123100	19528800	88700	88700	88700	88700	0
459	20230922	123000	19528800	88700	88700	88700	88700	0
460	20230922	122900	19528800	88700	88700	88700	88700	0
461	20230922	122800	19528800	88700	88700	88700	88700	0
462	20230922	122700	19528800	88700	88700	88700	88700	0
463	20230922	122600	19528800	88700	88700	88700	88700	0
464	20230922	122500	19528800	88700	88700	88700	88700	0
465	20230922	122400	19528800	88700	88700	88700	88700	0
466	20230922	122300	19528800	88700	88700	88700	88700	0
467	20230922	122200	19528800	88700	88700	88700	88700	0
468	20230922	122100	19528800	88700	88700	88700	88700	0
469	20230922	122000	19528800	88700	88700	88700	88700	0
470	20230922	121900	19528800	88700	88700	88700	88700	0
471	20230922	121800	19528800	88700	88700	88700	88700	0
472	20230922	121700	19528800	88700	88700	88700	88700	0
473	20230922	121600	19528800	88700	88700	88700	88700	0
474	20230922	121500	19528800	88700	88700	88700	88700	0
475	20230922	121400	19528800	88700	88700	88700	88700	0
476	20230922	121300	19528800	88700	88700	88700	88700	3
477	20230922	121200	19262700	88700	88700	88700	88700	2
478	20230922	121100	19085300	89200	89200	89200	89200	0
479	20230922	121000	19085300	89200	89200	89200	89200	0
480	20230922	120900	19085300	89200	89200	89200	89200	0
481	20230922	120800	19085300	89200	89200	89200	89200	0
482	20230922	120700	19085300	89200	89200	89200	89200	0
483	20230922	120600	19085300	89200	89200	89200	89200	0
484	20230922	120500	19085300	89200	89200	89200	89200	0
485	20230922	120400	19085300	89200	89200	89200	89200	0
486	20230922	120300	19085300	89200	89200	89200	89200	0
487	20230922	120200	19085300	89200	89200	89200	89200	0
488	20230922	120100	19085300	89200	89200	89200	89200	0
489	20230922	120000	19085300	89200	89200	89200	89200	0
490	20230922	115900	19085300	89200	89200	89200	89200	0
491	20230922	115800	19085300	89200	89200	89200	89200	0
492	20230922	115700	19085300	89200	89200	89200	89200	0
493	20230922	115600	19085300	89200	89200	89200	89200	0
494	20230922	115500	19085300	89200	89200	89200	89200	0
495	20230922	115400	19085300	89200	89200	89200	89200	0
496	20230922	115300	19085300	89200	89200	89200	89200	0
497	20230922	115200	19085300	89200	89200	89200	89200	0
498	20230922	115100	19085300	89200	89200	89200	89200	0
499	20230922	115000	19085300	89200	89200	89200	89200	0
500	20230922	114900	19085300	89200	89200	89200	89200	0
501	20230922	114800	19085300	89200	89200	89200	89200	0
502	20230922	114700	19085300	89200	89200	89200	89200	0
503	20230922	114600	19085300	89200	89200	89200	89200	0
504	20230922	114500	19085300	89200	89200	89200	89200	0
505	20230922	114400	19085300	89200	89200	89200	89200	0
506	20230922	114300	19085300	89200	89200	89200	89200	0
507	20230922	114200	19085300	89200	89200	89200	89200	0
508	20230922	114100	19085300	89200	89200	89200	89200	0
509	20230922	114000	19085300	89200	89200	89200	89200	0
510	20230922	113900	19085300	89200	89200	89200	89200	0
511	20230922	113800	19085300	89200	89200	89200	89200	0
512	20230922	113700	19085300	89200	89200	89200	89200	0
513	20230922	113600	19085300	89200	89200	89200	89200	0
514	20230922	113500	19085300	89200	89200	89200	89200	0
515	20230922	113400	19085300	89200	89200	89200	89200	0
516	20230922	113300	19085300	89200	89200	89200	89200	0
517	20230922	113200	19085300	89200	89200	89200	89200	0
518	20230922	113100	19085300	89200	89200	89200	89200	0
519	20230922	113000	19085300	89200	89200	89200	89200	0
520	20230922	112900	19085300	89200	89200	89200	89200	0
521	20230922	112800	19085300	89200	89200	89200	89200	0
522	20230922	112700	19085300	89200	89200	89200	89200	0
523	20230922	112600	19085300	89200	89200	89200	89200	0
524	20230922	112500	19085300	89200	89200	89200	89200	0
525	20230922	112400	19085300	89200	89200	89200	89200	0
526	20230922	112300	19085300	89200	89200	89200	89200	0
527	20230922	112200	19085300	89200	89200	89200	89200	0
528	20230922	112100	19085300	89200	89200	89200	89200	1
529	20230922	112000	18996100	88500	88500	88500	88500	0
530	20230922	111900	18996100	88500	88500	88500	88500	0
531	20230922	111800	18996100	88500	88500	88500	88500	0
532	20230922	111700	18996100	88500	88500	88500	88500	0
533	20230922	111600	18996100	88500	88500	88500	88500	10
534	20230922	111500	18111100	88500	88600	88600	88500	37
535	20230922	111400	14836500	88700	88800	88800	88700	15
536	20230922	111300	13505800	89300	89300	89300	89300	0
537	20230922	111200	13505800	89300	89300	89300	89300	0
538	20230922	111100	13505800	89300	89300	89300	89300	0
539	20230922	111000	13505800	89300	89300	89300	89300	0
540	20230922	110900	13505800	89300	89300	89300	89300	0
541	20230922	110800	13505800	89300	89300	89300	89300	0
542	20230922	110700	13505800	89300	89300	89300	89300	0
543	20230922	110600	13505800	89300	89300	89300	89300	0
544	20230922	110500	13505800	89300	89300	89300	89300	0
545	20230922	110400	13505800	89300	89300	89300	89300	0
546	20230922	110300	13505800	89300	89300	89300	89300	0
547	20230922	110200	13505800	89300	89300	89300	89300	0
548	20230922	110100	13505800	89300	89300	89300	89300	0
549	20230922	110000	13505800	89300	89300	89300	89300	1
550	20230922	105900	13416500	88800	88800	88800	88800	2
551	20230922	105800	13238900	88800	88800	88800	88800	0
552	20230922	105700	13238900	88800	88800	88800	88800	0
553	20230922	105600	13238900	88800	88800	88800	88800	0
554	20230922	105500	13238900	88800	88800	88800	88800	1
555	20230922	105400	13150100	89500	89500	89500	89500	0
556	20230922	105300	13150100	89500	89500	89500	89500	0
557	20230922	105200	13150100	89500	89500	89500	89500	0
558	20230922	105100	13150100	89500	89500	89500	89500	0
559	20230922	105000	13150100	89500	89500	89500	89500	0
560	20230922	104900	13150100	89500	89500	89500	89500	0
561	20230922	104800	13150100	89500	89500	89500	89500	0
562	20230922	104700	13150100	89500	89500	89500	89500	0
563	20230922	104600	13150100	89500	89500	89500	89500	0
564	20230922	104500	13150100	89500	89500	89500	89500	0
565	20230922	104400	13150100	89500	89500	89500	89500	0
566	20230922	104300	13150100	89500	89500	89500	89500	0
567	20230922	104200	13150100	89500	89500	89500	89500	0
568	20230922	104100	13150100	89500	89500	89500	89500	0
569	20230922	104000	13150100	89500	89500	89500	89500	0
570	20230922	103900	13150100	89500	89500	89500	89500	0
571	20230922	103800	13150100	89500	89500	89500	89500	0
572	20230922	103700	13150100	89500	89500	89500	89500	0
573	20230922	103600	13150100	89500	89500	89500	89500	0
574	20230922	103500	13150100	89500	89500	89500	89500	0
575	20230922	103400	13150100	89500	89500	89500	89500	0
576	20230922	103300	13150100	89500	89500	89500	89500	0
577	20230922	103200	13150100	89500	89500	89500	89500	0
578	20230922	103100	13150100	89500	89500	89500	89500	0
579	20230922	103000	13150100	89500	89500	89500	89500	0
580	20230922	102900	13150100	89500	89500	89500	89500	0
581	20230922	102800	13150100	89500	89500	89500	89500	0
582	20230922	102700	13150100	89500	89500	89500	89500	0
583	20230922	102600	13150100	89500	89500	89500	89500	0
584	20230922	102500	13150100	89500	89500	89500	89500	0
585	20230922	102400	13150100	89500	89500	89500	89500	0
586	20230922	102300	13150100	89500	89500	89500	89500	0
587	20230922	102200	13150100	89500	89500	89500	89500	0
588	20230922	102100	13150100	89500	89500	89500	89500	0
589	20230922	102000	13150100	89500	89500	89500	89500	0
590	20230922	101900	13150100	89500	89500	89500	89500	0
591	20230922	101800	13150100	89500	89500	89500	89500	0
592	20230922	101700	13150100	89500	89500	89500	89500	0
593	20230922	101600	13150100	89500	89500	89500	89500	0
594	20230922	101500	13150100	89500	89500	89500	89500	0
595	20230922	101400	13150100	89500	89500	89500	89500	0
596	20230922	101300	13150100	89500	89500	89500	89500	0
597	20230922	101200	13150100	89500	89500	89500	89500	0
598	20230922	101100	13150100	89500	89500	89500	89500	0
599	20230922	101000	13150100	89500	89500	89500	89500	0
600	20230922	100900	13150100	89500	89500	89500	89500	0
601	20230922	100800	13150100	89500	89500	89500	89500	0
602	20230922	100700	13150100	89500	89500	89500	89500	0
603	20230922	100600	13150100	89500	89500	89500	89500	0
604	20230922	100500	13150100	89500	89500	89500	89500	0
605	20230922	100400	13150100	89500	89500	89500	89500	0
606	20230922	100300	13150100	89500	89500	89500	89500	0
607	20230922	100200	13150100	89500	89500	89500	89500	0
608	20230922	100100	13150100	89500	89500	89500	89500	0
609	20230922	100000	13150100	89500	89500	89500	89500	0
610	20230922	095900	13150100	89500	89500	89500	89500	0
611	20230922	095800	13150100	89500	89500	89500	89500	0
612	20230922	095700	13150100	89500	89500	89500	89500	0
613	20230922	095600	13150100	89500	89500	89500	89500	0
614	20230922	095500	13150100	89500	89500	89500	89500	0
615	20230922	095400	13150100	89500	89500	89500	89500	0
616	20230922	095300	13150100	89500	89500	89500	89500	0
617	20230922	095200	13150100	89500	89500	89500	89500	0
618	20230922	095100	13150100	89500	89500	89500	89500	0
619	20230922	095000	13150100	89500	89500	89500	89500	0
620	20230922	094900	13150100	89500	89500	89500	89500	0
621	20230922	094800	13150100	89500	89500	89500	89500	0
622	20230922	094700	13150100	89500	89500	89500	89500	0
623	20230922	094600	13150100	89500	89500	89500	89500	0
624	20230922	094500	13150100	89500	89500	89500	89500	0
625	20230922	094400	13150100	89500	89500	89500	89500	0
626	20230922	094300	13150100	89500	89500	89500	89500	0
627	20230922	094200	13150100	89500	89500	89500	89500	0
628	20230922	094100	13150100	89500	89500	89500	89500	2
629	20230922	094000	12971100	89500	89500	89500	89500	20
630	20230922	093900	11181100	89500	89500	89500	89500	0
631	20230922	093800	11181100	89500	89500	89500	89500	0
632	20230922	093700	11181100	89500	89500	89500	89500	0
633	20230922	093600	11181100	89500	89500	89500	89500	0
634	20230922	093500	11181100	89500	89500	89500	89500	0
635	20230922	093400	11181100	89500	89500	89500	89500	0
636	20230922	093300	11181100	89500	89500	89500	89500	0
637	20230922	093200	11181100	89500	89500	89500	89500	0
638	20230922	093100	11181100	89500	89500	89500	89500	0
639	20230922	093000	11181100	89500	89500	89500	89500	0
640	20230922	092900	11181100	89500	89500	89500	89500	0
641	20230922	092800	11181100	89500	89500	89500	89500	0
642	20230922	092700	11181100	89500	89500	89500	89500	0
643	20230922	092600	11181100	89500	89500	89500	89500	0
644	20230922	092500	11181100	89500	89500	89500	89500	0
645	20230922	092400	11181100	89500	89500	89500	89500	0
646	20230922	092300	11181100	89500	89500	89500	89500	0
647	20230922	092200	11181100	89500	89500	89500	89500	0
648	20230922	092100	11181100	89500	89500	89500	89500	0
649	20230922	092000	11181100	89500	89500	89500	89500	0
650	20230922	091900	11181100	89500	89500	89500	89500	0
651	20230922	091800	11181100	89500	89500	89500	89500	1
652	20230922	091700	11091600	89400	89400	89400	89400	0
653	20230922	091600	11091600	89400	89400	89400	89400	0
654	20230922	091500	11091600	89400	89400	89400	89400	0
655	20230922	091400	11091600	89400	89400	89400	89400	0
656	20230922	091300	11091600	89400	89400	89400	89400	0
657	20230922	091200	11091600	89400	89300	89400	89300	2
658	20230922	091100	10912900	89700	89700	89700	89700	0
659	20230922	091000	10912900	89700	89700	89700	89700	0
660	20230922	090900	10912900	89700	89700	89700	89700	0
661	20230922	090800	10912900	89700	89700	89700	89700	0
662	20230922	090700	10912900	89700	89700	89700	89700	0
663	20230922	090600	10912900	89700	89700	89700	89700	0
664	20230922	090500	10912900	89700	89700	89700	89700	0
665	20230922	090400	10912900	89700	89700	89700	89700	0
666	20230922	090300	10912900	89700	89700	89700	89700	0
667	20230922	090200	10912900	89700	89700	89700	89700	0
668	20230922	090100	10912900	89700	89700	89700	89700	0
669	20230922	090000	10912900	89700	88600	89700	88600	122