KissMeData/004890/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184100	177039200	56400	56400	56400	56400	33
3	20230906	184000	177039200	56400	56400	56400	56400	0
4	20230906	183900	177039200	56400	56400	56400	56400	0
5	20230906	183800	177039200	56400	56400	56400	56400	0
6	20230906	183700	177039200	56400	56400	56400	56400	0
7	20230906	183600	177039200	56400	56400	56400	56400	0
8	20230906	183500	177039200	56400	56400	56400	56400	0
9	20230906	183400	177039200	56400	56400	56400	56400	0
10	20230906	183300	177039200	56400	56400	56400	56400	0
11	20230906	183200	177039200	56400	56400	56400	56400	0
12	20230906	183100	177039200	56400	56400	56400	56400	0
13	20230906	183000	177039200	56400	56400	56400	56400	0
14	20230906	182900	177039200	56400	56400	56400	56400	0
15	20230906	182800	177039200	56400	56400	56400	56400	0
16	20230906	182700	177039200	56400	56400	56400	56400	0
17	20230906	182600	177039200	56400	56400	56400	56400	0
18	20230906	182500	177039200	56400	56400	56400	56400	0
19	20230906	182400	177039200	56400	56400	56400	56400	0
20	20230906	182300	177039200	56400	56400	56400	56400	0
21	20230906	182200	177039200	56400	56400	56400	56400	0
22	20230906	182100	177039200	56400	56400	56400	56400	0
23	20230906	182000	177039200	56400	56400	56400	56400	0
24	20230906	181900	177039200	56400	56400	56400	56400	0
25	20230906	181800	177039200	56400	56400	56400	56400	0
26	20230906	181700	177039200	56400	56400	56400	56400	0
27	20230906	181600	177039200	56400	56400	56400	56400	0
28	20230906	181500	177039200	56400	56400	56400	56400	0
29	20230906	181400	177039200	56400	56400	56400	56400	0
30	20230906	181300	177039200	56400	56400	56400	56400	0
31	20230906	181200	177039200	56400	56400	56400	56400	0
32	20230906	181100	177039200	56400	56400	56400	56400	33
33	20230906	181000	177039200	56400	56400	56400	56400	0
34	20230906	180900	177039200	56400	56400	56400	56400	0
35	20230906	180800	177039200	56400	56400	56400	56400	0
36	20230906	180700	177039200	56400	56400	56400	56400	0
37	20230906	180600	177039200	56400	56400	56400	56400	0
38	20230906	180500	177039200	56400	56400	56400	56400	0
39	20230906	180400	177039200	56400	56400	56400	56400	0
40	20230906	180300	177039200	56400	56400	56400	56400	0
41	20230906	180200	177039200	56400	56400	56400	56400	0
42	20230906	180100	177039200	56400	56400	56400	56400	0
43	20230906	180000	177039200	56400	56400	56400	56400	0
44	20230906	175900	177039200	56400	56400	56400	56400	0
45	20230906	175800	177039200	56400	56400	56400	56400	0
46	20230906	175700	177039200	56400	56400	56400	56400	0
47	20230906	175600	177039200	56400	56400	56400	56400	0
48	20230906	175500	177039200	56400	56400	56400	56400	0
49	20230906	175400	177039200	56400	56400	56400	56400	0
50	20230906	175300	177039200	56400	56400	56400	56400	0
51	20230906	175200	177039200	56400	56400	56400	56400	0
52	20230906	175100	177039200	56400	56400	56400	56400	0
53	20230906	175000	177039200	56400	56400	56400	56400	0
54	20230906	174900	177039200	56400	56400	56400	56400	0
55	20230906	174800	177039200	56400	56400	56400	56400	0
56	20230906	174700	177039200	56400	56400	56400	56400	0
57	20230906	174600	177039200	56400	56400	56400	56400	0
58	20230906	174500	177039200	56400	56400	56400	56400	0
59	20230906	174400	177039200	56400	56400	56400	56400	0
60	20230906	174300	177039200	56400	56400	56400	56400	0
61	20230906	174200	177039200	56400	56400	56400	56400	0
62	20230906	174100	177039200	56400	56400	56400	56400	33
63	20230906	174000	177039200	56400	56400	56400	56400	0
64	20230906	173900	177039200	56400	56400	56400	56400	0
65	20230906	173800	177039200	56400	56400	56400	56400	0
66	20230906	173700	177039200	56400	56400	56400	56400	0
67	20230906	173600	177039200	56400	56400	56400	56400	0
68	20230906	173500	177039200	56400	56400	56400	56400	0
69	20230906	173400	177039200	56400	56400	56400	56400	0
70	20230906	173300	177039200	56400	56400	56400	56400	0
71	20230906	173200	177039200	56400	56400	56400	56400	0
72	20230906	173100	177039200	56400	56400	56400	56400	0
73	20230906	173000	177039200	56400	56400	56400	56400	0
74	20230906	172900	177039200	56400	56400	56400	56400	0
75	20230906	172800	177039200	56400	56400	56400	56400	0
76	20230906	172700	177039200	56400	56400	56400	56400	0
77	20230906	172600	177039200	56400	56400	56400	56400	0
78	20230906	172500	177039200	56400	56400	56400	56400	0
79	20230906	172400	177039200	56400	56400	56400	56400	0
80	20230906	172300	177039200	56400	56400	56400	56400	0
81	20230906	172200	177039200	56400	56400	56400	56400	0
82	20230906	172100	177039200	56400	56400	56400	56400	0
83	20230906	172000	177039200	56400	56400	56400	56400	0
84	20230906	171900	177039200	56400	56400	56400	56400	0
85	20230906	171800	177039200	56400	56400	56400	56400	0
86	20230906	171700	177039200	56400	56400	56400	56400	0
87	20230906	171600	177039200	56400	56400	56400	56400	0
88	20230906	171500	177039200	56400	56400	56400	56400	0
89	20230906	171400	177039200	56400	56400	56400	56400	0
90	20230906	171300	177039200	56400	56400	56400	56400	0
91	20230906	171200	177039200	56400	56400	56400	56400	0
92	20230906	171100	177039200	56400	56400	56400	56400	33
93	20230906	171000	177039200	56400	56400	56400	56400	0
94	20230906	170900	177039200	56400	56400	56400	56400	0
95	20230906	170800	177039200	56400	56400	56400	56400	0
96	20230906	170700	177039200	56400	56400	56400	56400	0
97	20230906	170600	177039200	56400	56400	56400	56400	0
98	20230906	170500	177039200	56400	56400	56400	56400	0
99	20230906	170400	177039200	56400	56400	56400	56400	0
100	20230906	170300	177039200	56400	56400	56400	56400	0
101	20230906	170200	177039200	56400	56400	56400	56400	0
102	20230906	170100	177039200	56400	56400	56400	56400	0
103	20230906	170000	177039200	56400	56400	56400	56400	0
104	20230906	165900	177039200	56400	56400	56400	56400	0
105	20230906	165800	177039200	56400	56400	56400	56400	0
106	20230906	165700	177039200	56400	56400	56400	56400	0
107	20230906	165600	177039200	56400	56400	56400	56400	0
108	20230906	165500	177039200	56400	56400	56400	56400	0
109	20230906	165400	177039200	56400	56400	56400	56400	0
110	20230906	165300	177039200	56400	56400	56400	56400	0
111	20230906	165200	177039200	56400	56400	56400	56400	0
112	20230906	165100	177039200	56400	56400	56400	56400	0
113	20230906	165000	177039200	56400	56400	56400	56400	0
114	20230906	164900	177039200	56400	56400	56400	56400	0
115	20230906	164800	177039200	56400	56400	56400	56400	0
116	20230906	164700	177039200	56400	56400	56400	56400	0
117	20230906	164600	177039200	56400	56400	56400	56400	0
118	20230906	164500	177039200	56400	56400	56400	56400	0
119	20230906	164400	177039200	56400	56400	56400	56400	0
120	20230906	164300	177039200	56400	56400	56400	56400	0
121	20230906	164200	177039200	56400	56400	56400	56400	0
122	20230906	164100	177039200	56400	56400	56400	56400	33
123	20230906	164000	177039200	56400	56400	56400	56400	0
124	20230906	163900	177039200	56400	56400	56400	56400	0
125	20230906	163800	177039200	56400	56400	56400	56400	0
126	20230906	163700	177039200	56400	56400	56400	56400	0
127	20230906	163600	177039200	56400	56400	56400	56400	0
128	20230906	163500	177039200	56400	56400	56400	56400	0
129	20230906	163400	177039200	56400	56400	56400	56400	0
130	20230906	163300	177039200	56400	56400	56400	56400	0
131	20230906	163200	177039200	56400	56400	56400	56400	0
132	20230906	163100	177039200	56400	56400	56400	56400	0
133	20230906	163000	177039200	56400	56400	56400	56400	0
134	20230906	162900	177039200	56400	56400	56400	56400	0
135	20230906	162800	177039200	56400	56400	56400	56400	0
136	20230906	162700	177039200	56400	56400	56400	56400	0
137	20230906	162600	177039200	56400	56400	56400	56400	0
138	20230906	162500	177039200	56400	56400	56400	56400	0
139	20230906	162400	177039200	56400	56400	56400	56400	0
140	20230906	162300	177039200	56400	56400	56400	56400	0
141	20230906	162200	177039200	56400	56400	56400	56400	0
142	20230906	162100	177039200	56400	56400	56400	56400	0
143	20230906	162000	177039200	56400	56400	56400	56400	0
144	20230906	161900	177039200	56400	56400	56400	56400	0
145	20230906	161800	177039200	56400	56400	56400	56400	0
146	20230906	161700	177039200	56400	56400	56400	56400	0
147	20230906	161600	177039200	56400	56400	56400	56400	0
148	20230906	161500	177039200	56400	56400	56400	56400	0
149	20230906	161400	177039200	56400	56400	56400	56400	0
150	20230906	161300	177039200	56400	56400	56400	56400	0
151	20230906	161200	177039200	56400	56400	56400	56400	0
152	20230906	161100	177039200	56400	56400	56400	56400	33
153	20230906	161000	177039200	56400	56400	56400	56400	0
154	20230906	160900	177039200	56400	56400	56400	56400	0
155	20230906	160800	177039200	56400	56400	56400	56400	0
156	20230906	160700	177039200	56400	56400	56400	56400	0
157	20230906	160600	177039200	56400	56400	56400	56400	0
158	20230906	160500	177039200	56400	56400	56400	56400	0
159	20230906	160400	177039200	56400	56400	56400	56400	0
160	20230906	160300	177039200	56400	56400	56400	56400	0
161	20230906	160200	177039200	56400	56400	56400	56400	0
162	20230906	160100	177039200	56400	56400	56400	56400	0
163	20230906	160000	177039200	56400	56400	56400	56400	0
164	20230906	155900	177039200	56400	56400	56400	56400	0
165	20230906	155800	177039200	56400	56400	56400	56400	0
166	20230906	155700	177039200	56400	56400	56400	56400	0
167	20230906	155600	177039200	56400	56400	56400	56400	0
168	20230906	155500	177039200	56400	56400	56400	56400	0
169	20230906	155400	177039200	56400	56400	56400	56400	0
170	20230906	155300	177039200	56400	56400	56400	56400	0
171	20230906	155200	177039200	56400	56400	56400	56400	0
172	20230906	155100	177039200	56400	56400	56400	56400	0
173	20230906	155000	177039200	56400	56400	56400	56400	0
174	20230906	154900	177039200	56400	56400	56400	56400	0
175	20230906	154800	177039200	56400	56400	56400	56400	0
176	20230906	154700	177039200	56400	56400	56400	56400	0
177	20230906	154600	177039200	56400	56400	56400	56400	0
178	20230906	154500	177039200	56400	56400	56400	56400	0
179	20230906	154400	177039200	56400	56400	56400	56400	0
180	20230906	154300	177039200	56400	56400	56400	56400	0
181	20230906	154200	177039200	56400	56400	56400	56400	0
182	20230906	154100	177039200	56400	56400	56400	56400	33
183	20230906	154000	177039200	56400	56400	56400	56400	0
184	20230906	153900	177039200	56400	56400	56400	56400	0
185	20230906	153800	177039200	56400	56400	56400	56400	0
186	20230906	153700	177039200	56400	56400	56400	56400	0
187	20230906	153600	177039200	56400	56400	56400	56400	0
188	20230906	153500	177039200	56400	56400	56400	56400	0
189	20230906	153400	177039200	56400	56400	56400	56400	0
190	20230906	153300	177039200	56400	56400	56400	56400	0
191	20230906	153200	177039200	56400	56400	56400	56400	0
192	20230906	153100	177039200	56400	56400	56400	56400	0
193	20230906	153000	177039200	56400	56400	56400	56400	33
194	20230906	152900	175178000	56700	56700	56700	56700	0
195	20230906	152800	175178000	56700	56700	56700	56700	0
196	20230906	152700	175178000	56700	56700	56700	56700	0
197	20230906	152600	175178000	56700	56700	56700	56700	0
198	20230906	152500	175178000	56700	56700	56700	56700	0
199	20230906	152400	175178000	56700	56700	56700	56700	0
200	20230906	152300	175178000	56700	56700	56700	56700	0
201	20230906	152200	175178000	56700	56700	56700	56700	0
202	20230906	152100	175178000	56700	56700	56700	56700	0
203	20230906	152000	175178000	56700	56700	56700	56700	0
204	20230906	151900	175178000	56700	56700	56700	56700	1
205	20230906	151800	175121300	56600	56600	56600	56600	7
206	20230906	151700	174725100	56600	56600	56600	56600	0
207	20230906	151600	174725100	56600	56600	56600	56600	0
208	20230906	151500	174725100	56600	56600	56600	56600	0
209	20230906	151400	174725100	56600	56600	56600	56600	0
210	20230906	151300	174725100	56600	56600	56600	56600	20
211	20230906	151200	173593100	56600	56600	56600	56600	0
212	20230906	151100	173593100	56600	56600	56600	56600	1
213	20230906	151000	173536500	56400	56400	56400	56400	1
214	20230906	150900	173480100	56600	56600	56600	56600	0
215	20230906	150800	173480100	56600	56600	56600	56600	1
216	20230906	150700	173423500	56600	56600	56600	56600	0
217	20230906	150600	173423500	56600	56600	56600	56600	0
218	20230906	150500	173423500	56600	56600	56600	56600	0
219	20230906	150400	173423500	56600	56600	56600	56600	0
220	20230906	150300	173423500	56600	56600	56600	56600	0
221	20230906	150200	173423500	56600	56600	56600	56600	0
222	20230906	150100	173423500	56600	56600	56600	56600	0
223	20230906	150000	173423500	56600	56600	56600	56600	1
224	20230906	145900	173366900	56700	56700	56700	56700	0
225	20230906	145800	173366900	56700	56700	56700	56700	0
226	20230906	145700	173366900	56700	56700	56700	56700	0
227	20230906	145600	173366900	56700	56700	56700	56700	0
228	20230906	145500	173366900	56700	56700	56700	56700	0
229	20230906	145400	173366900	56700	56700	56700	56700	0
230	20230906	145300	173366900	56700	56700	56700	56700	0
231	20230906	145200	173366900	56700	56500	56700	56500	49
232	20230906	145100	170593500	56500	56500	56500	56500	1
233	20230906	145000	170537000	56300	56300	56300	56300	5
234	20230906	144900	170255500	56300	56300	56300	56300	0
235	20230906	144800	170255500	56300	56300	56300	56300	21
236	20230906	144700	169073200	56300	56500	56500	56300	2
237	20230906	144600	168960400	56300	56300	56300	56300	0
238	20230906	144500	168960400	56300	56300	56300	56300	0
239	20230906	144400	168960400	56300	56300	56300	56300	0
240	20230906	144300	168960400	56300	56300	56300	56300	0
241	20230906	144200	168960400	56300	56400	56400	56300	123
242	20230906	144100	162033200	56500	56500	56500	56500	346
243	20230906	144000	142484200	56600	56600	56600	56600	162
244	20230906	143900	133315000	56700	56700	56700	56700	0
245	20230906	143800	133315000	56700	56700	56700	56700	0
246	20230906	143700	133315000	56700	56700	56700	56700	0
247	20230906	143600	133315000	56700	56700	56700	56700	0
248	20230906	143500	133315000	56700	56700	56700	56700	0
249	20230906	143400	133315000	56700	56700	56700	56700	0
250	20230906	143300	133315000	56700	56700	56700	56700	0
251	20230906	143200	133315000	56700	56700	56700	56700	0
252	20230906	143100	133315000	56700	56700	56700	56700	13
253	20230906	143000	132577900	56700	56700	56700	56700	0
254	20230906	142900	132577900	56700	56700	56700	56700	10
255	20230906	142800	132010900	56700	56700	56700	56700	0
256	20230906	142700	132010900	56700	56700	56700	56700	0
257	20230906	142600	132010900	56700	56700	56700	56700	20
258	20230906	142500	130876900	56700	56700	56700	56700	0
259	20230906	142400	130876900	56700	56700	56700	56700	0
260	20230906	142300	130876900	56700	56700	56700	56700	0
261	20230906	142200	130876900	56700	56700	56700	56700	0
262	20230906	142100	130876900	56700	56700	56700	56700	0
263	20230906	142000	130876900	56700	56700	56700	56700	0
264	20230906	141900	130876900	56700	56700	56700	56700	0
265	20230906	141800	130876900	56700	56700	56700	56700	169
266	20230906	141700	121294600	56800	56800	56800	56800	0
267	20230906	141600	121294600	56800	56800	56800	56800	0
268	20230906	141500	121294600	56800	56800	56800	56800	0
269	20230906	141400	121294600	56800	56800	56800	56800	0
270	20230906	141300	121294600	56800	56800	56800	56800	0
271	20230906	141200	121294600	56800	56800	56800	56800	0
272	20230906	141100	121294600	56800	56800	56800	56800	0
273	20230906	141000	121294600	56800	56800	56800	56800	0
274	20230906	140900	121294600	56800	56800	56800	56800	10
275	20230906	140800	120726600	56900	56900	56900	56900	0
276	20230906	140700	120726600	56900	56900	56900	56900	0
277	20230906	140600	120726600	56900	56900	56900	56900	0
278	20230906	140500	120726600	56900	56900	56900	56900	0
279	20230906	140400	120726600	56900	56900	56900	56900	0
280	20230906	140300	120726600	56900	56900	56900	56900	0
281	20230906	140200	120726600	56900	56900	56900	56900	0
282	20230906	140100	120726600	56900	56900	56900	56900	0
283	20230906	140000	120726600	56900	56900	56900	56900	0
284	20230906	135900	120726600	56900	56900	56900	56900	0
285	20230906	135800	120726600	56900	56900	56900	56900	0
286	20230906	135700	120726600	56900	56900	56900	56900	0
287	20230906	135600	120726600	56900	56900	56900	56900	0
288	20230906	135500	120726600	56900	56900	56900	56900	0
289	20230906	135400	120726600	56900	56900	56900	56900	10
290	20230906	135300	120157600	56900	56900	56900	56900	0
291	20230906	135200	120157600	56900	56900	56900	56900	0
292	20230906	135100	120157600	56900	56900	56900	56900	0
293	20230906	135000	120157600	56900	56900	56900	56900	0
294	20230906	134900	120157600	56900	56900	56900	56900	1
295	20230906	134800	120100700	56700	56700	56700	56700	0
296	20230906	134700	120100700	56700	56700	56700	56700	0
297	20230906	134600	120100700	56700	56700	56700	56700	0
298	20230906	134500	120100700	56700	56700	56700	56700	0
299	20230906	134400	120100700	56700	56700	56700	56700	0
300	20230906	134300	120100700	56700	56700	56700	56700	0
301	20230906	134200	120100700	56700	56700	56700	56700	0
302	20230906	134100	120100700	56700	56700	56700	56700	0
303	20230906	134000	120100700	56700	56700	56700	56700	0
304	20230906	133900	120100700	56700	56700	56700	56700	0
305	20230906	133800	120100700	56700	56700	56700	56700	0
306	20230906	133700	120100700	56700	56700	56700	56700	0
307	20230906	133600	120100700	56700	56700	56700	56700	0
308	20230906	133500	120100700	56700	56700	56700	56700	0
309	20230906	133400	120100700	56700	56700	56700	56700	0
310	20230906	133300	120100700	56700	56700	56700	56700	0
311	20230906	133200	120100700	56700	56700	56700	56700	0
312	20230906	133100	120100700	56700	56800	56800	56700	100
313	20230906	133000	114430500	56800	56800	56800	56800	0
314	20230906	132900	114430500	56800	56800	56800	56800	0
315	20230906	132800	114430500	56800	56800	56800	56800	0
316	20230906	132700	114430500	56800	56800	56800	56800	1
317	20230906	132600	114373700	56900	56900	56900	56900	0
318	20230906	132500	114373700	56900	56900	56900	56900	0
319	20230906	132400	114373700	56900	56900	56900	56900	0
320	20230906	132300	114373700	56900	56900	56900	56900	0
321	20230906	132200	114373700	56900	56900	56900	56900	0
322	20230906	132100	114373700	56900	56900	56900	56900	0
323	20230906	132000	114373700	56900	56900	56900	56900	3
324	20230906	131900	114203000	56900	56900	56900	56900	0
325	20230906	131800	114203000	56900	56900	56900	56900	0
326	20230906	131700	114203000	56900	56900	56900	56900	0
327	20230906	131600	114203000	56900	56900	56900	56900	0
328	20230906	131500	114203000	56900	56900	56900	56900	0
329	20230906	131400	114203000	56900	56900	56900	56900	0
330	20230906	131300	114203000	56900	56900	56900	56900	0
331	20230906	131200	114203000	56900	56700	56900	56700	29
332	20230906	131100	112558100	56700	56700	56700	56700	0
333	20230906	131000	112558100	56700	56700	56700	56700	0
334	20230906	130900	112558100	56700	56700	56700	56700	107
335	20230906	130800	106491200	56800	56800	56800	56800	0
336	20230906	130700	106491200	56800	56800	56800	56800	0
337	20230906	130600	106491200	56800	56800	56800	56800	0
338	20230906	130500	106491200	56800	56800	56800	56800	0
339	20230906	130400	106491200	56800	56800	56800	56800	0
340	20230906	130300	106491200	56800	56800	56800	56800	0
341	20230906	130200	106491200	56800	56800	56800	56800	11
342	20230906	130100	105866400	56800	56800	56800	56800	0
343	20230906	130000	105866400	56800	56800	56800	56800	0
344	20230906	125900	105866400	56800	56800	56800	56800	0
345	20230906	125800	105866400	56800	56800	56800	56800	0
346	20230906	125700	105866400	56800	56800	56800	56800	0
347	20230906	125600	105866400	56800	56800	56800	56800	1
348	20230906	125500	105809600	56800	56800	56800	56800	0
349	20230906	125400	105809600	56800	56800	56800	56800	0
350	20230906	125300	105809600	56800	56800	56800	56800	0
351	20230906	125200	105809600	56800	56800	56800	56800	0
352	20230906	125100	105809600	56800	56800	56800	56800	11
353	20230906	125000	105184800	56800	56800	56800	56800	19
354	20230906	124900	104105600	56700	56700	56700	56700	24
355	20230906	124800	102744800	56800	56800	56800	56800	0
356	20230906	124700	102744800	56800	56800	56800	56800	0
357	20230906	124600	102744800	56800	56800	56800	56800	0
358	20230906	124500	102744800	56800	56800	56800	56800	0
359	20230906	124400	102744800	56800	56800	56800	56800	0
360	20230906	124300	102744800	56800	56800	56800	56800	0
361	20230906	124200	102744800	56800	56800	56800	56800	0
362	20230906	124100	102744800	56800	56800	56800	56800	0
363	20230906	124000	102744800	56800	56800	56800	56800	0
364	20230906	123900	102744800	56800	56800	56800	56800	0
365	20230906	123800	102744800	56800	56800	56800	56800	0
366	20230906	123700	102744800	56800	56800	56800	56800	20
367	20230906	123600	101608800	56800	56800	56800	56800	0
368	20230906	123500	101608800	56800	56800	56800	56800	0
369	20230906	123400	101608800	56800	56800	56800	56800	0
370	20230906	123300	101608800	56800	56800	56800	56800	4
371	20230906	123200	101381600	56800	56800	56800	56800	0
372	20230906	123100	101381600	56800	56800	56800	56800	0
373	20230906	123000	101381600	56800	56800	56800	56800	15
374	20230906	122900	100529600	56900	56800	56900	56800	2
375	20230906	122800	100415900	56800	56800	56800	56800	0
376	20230906	122700	100415900	56800	56800	56800	56800	81
377	20230906	122600	95815100	56900	56900	56900	56900	0
378	20230906	122500	95815100	56900	56900	56900	56900	0
379	20230906	122400	95815100	56900	56900	56900	56900	1
380	20230906	122300	95758200	56900	56900	56900	56900	0
381	20230906	122200	95758200	56900	56900	56900	56900	0
382	20230906	122100	95758200	56900	56900	56900	56900	0
383	20230906	122000	95758200	56900	56900	56900	56900	0
384	20230906	121900	95758200	56900	56900	56900	56900	17
385	20230906	121800	94790900	56900	56900	56900	56900	0
386	20230906	121700	94790900	56900	56900	56900	56900	0
387	20230906	121600	94790900	56900	56900	56900	56900	0
388	20230906	121500	94790900	56900	56900	56900	56900	0
389	20230906	121400	94790900	56900	56900	56900	56900	0
390	20230906	121300	94790900	56900	56900	56900	56900	0
391	20230906	121200	94790900	56900	56900	56900	56900	17
392	20230906	121100	93823600	56800	56800	56800	56800	0
393	20230906	121000	93823600	56800	56800	56800	56800	0
394	20230906	120900	93823600	56800	56800	56800	56800	0
395	20230906	120800	93823600	56800	56800	56800	56800	0
396	20230906	120700	93823600	56800	56800	56800	56800	0
397	20230906	120600	93823600	56800	56800	56800	56800	0
398	20230906	120500	93823600	56800	56800	56800	56800	0
399	20230906	120400	93823600	56800	56800	56800	56800	104
400	20230906	120300	87916400	56800	56800	56800	56800	0
401	20230906	120200	87916400	56800	56800	56800	56800	0
402	20230906	120100	87916400	56800	56800	56800	56800	7
403	20230906	120000	87518800	57100	57100	57100	57100	0
404	20230906	115900	87518800	57100	57100	57100	57100	4
405	20230906	115800	87290400	57100	57100	57100	57100	0
406	20230906	115700	87290400	57100	57100	57100	57100	0
407	20230906	115600	87290400	57100	57100	57100	57100	0
408	20230906	115500	87290400	57100	57100	57100	57100	0
409	20230906	115400	87290400	57100	57100	57100	57100	0
410	20230906	115300	87290400	57100	57100	57100	57100	0
411	20230906	115200	87290400	57100	57100	57100	57100	1
412	20230906	115100	87233300	56800	56800	56800	56800	0
413	20230906	115000	87233300	56800	56800	56800	56800	0
414	20230906	114900	87233300	56800	56900	56900	56800	133
415	20230906	114800	79673300	57100	57100	57100	57100	0
416	20230906	114700	79673300	57100	57100	57100	57100	0
417	20230906	114600	79673300	57100	57100	57100	57100	0
418	20230906	114500	79673300	57100	57100	57100	57100	0
419	20230906	114400	79673300	57100	57100	57100	57100	0
420	20230906	114300	79673300	57100	57100	57100	57100	0
421	20230906	114200	79673300	57100	57100	57100	57100	0
422	20230906	114100	79673300	57100	57100	57100	57100	0
423	20230906	114000	79673300	57100	57100	57100	57100	0
424	20230906	113900	79673300	57100	57100	57100	57100	0
425	20230906	113800	79673300	57100	57100	57100	57100	0
426	20230906	113700	79673300	57100	57100	57100	57100	0
427	20230906	113600	79673300	57100	57100	57100	57100	0
428	20230906	113500	79673300	57100	57100	57100	57100	0
429	20230906	113400	79673300	57100	57100	57100	57100	0
430	20230906	113300	79673300	57100	57100	57100	57100	0
431	20230906	113200	79673300	57100	57100	57100	57100	0
432	20230906	113100	79673300	57100	57100	57100	57100	0
433	20230906	113000	79673300	57100	57100	57100	57100	0
434	20230906	112900	79673300	57100	57100	57100	57100	0
435	20230906	112800	79673300	57100	57100	57100	57100	0
436	20230906	112700	79673300	57100	57100	57100	57100	5
437	20230906	112600	79387800	56900	56900	56900	56900	0
438	20230906	112500	79387800	56900	56900	56900	56900	0
439	20230906	112400	79387800	56900	56900	56900	56900	0
440	20230906	112300	79387800	56900	57000	57000	56900	7
441	20230906	112200	78989200	57000	57000	57000	57000	0
442	20230906	112100	78989200	57000	57000	57000	57000	0
443	20230906	112000	78989200	57000	57000	57000	57000	0
444	20230906	111900	78989200	57000	57000	57000	57000	2
445	20230906	111800	78875200	57000	57000	57000	57000	1
446	20230906	111700	78818200	56900	56900	56900	56900	0
447	20230906	111600	78818200	56900	56900	56900	56900	0
448	20230906	111500	78818200	56900	56900	56900	56900	0
449	20230906	111400	78818200	56900	56900	56900	56900	0
450	20230906	111300	78818200	56900	56900	56900	56900	0
451	20230906	111200	78818200	56900	56900	56900	56900	0
452	20230906	111100	78818200	56900	56900	56900	56900	0
453	20230906	111000	78818200	56900	56900	56900	56900	0
454	20230906	110900	78818200	56900	56900	56900	56900	0
455	20230906	110800	78818200	56900	56900	56900	56900	1
456	20230906	110700	78761300	56900	56900	56900	56900	0
457	20230906	110600	78761300	56900	56900	56900	56900	0
458	20230906	110500	78761300	56900	56900	56900	56900	0
459	20230906	110400	78761300	56900	56900	56900	56900	0
460	20230906	110300	78761300	56900	56900	56900	56900	0
461	20230906	110200	78761300	56900	56900	56900	56900	0
462	20230906	110100	78761300	56900	56900	56900	56900	0
463	20230906	110000	78761300	56900	56900	56900	56900	0
464	20230906	105900	78761300	56900	56900	56900	56900	0
465	20230906	105800	78761300	56900	56900	56900	56900	0
466	20230906	105700	78761300	56900	56900	56900	56900	0
467	20230906	105600	78761300	56900	56900	56900	56900	0
468	20230906	105500	78761300	56900	56900	56900	56900	0
469	20230906	105400	78761300	56900	56900	56900	56900	3
470	20230906	105300	78590600	57100	57100	57100	57100	0
471	20230906	105200	78590600	57100	57100	57100	57100	0
472	20230906	105100	78590600	57100	57100	57100	57100	20
473	20230906	105000	77448600	57000	57000	57000	57000	100
474	20230906	104900	71748600	57100	57100	57100	57100	2
475	20230906	104800	71634400	57300	57300	57300	57300	0
476	20230906	104700	71634400	57300	57300	57300	57300	0
477	20230906	104600	71634400	57300	57300	57300	57300	0
478	20230906	104500	71634400	57300	57300	57300	57300	0
479	20230906	104400	71634400	57300	57300	57300	57300	0
480	20230906	104300	71634400	57300	57300	57300	57300	0
481	20230906	104200	71634400	57300	57300	57300	57300	0
482	20230906	104100	71634400	57300	57300	57300	57300	0
483	20230906	104000	71634400	57300	57300	57300	57300	0
484	20230906	103900	71634400	57300	57300	57300	57300	0
485	20230906	103800	71634400	57300	57300	57300	57300	0
486	20230906	103700	71634400	57300	57300	57300	57300	0
487	20230906	103600	71634400	57300	57300	57300	57300	0
488	20230906	103500	71634400	57300	57300	57300	57300	0
489	20230906	103400	71634400	57300	57300	57300	57300	0
490	20230906	103300	71634400	57300	57300	57300	57300	0
491	20230906	103200	71634400	57300	57300	57300	57300	5
492	20230906	103100	71347900	56900	56900	56900	56900	0
493	20230906	103000	71347900	56900	56900	56900	56900	20
494	20230906	102900	70209900	57200	57200	57200	57200	0
495	20230906	102800	70209900	57200	57200	57200	57200	0
496	20230906	102700	70209900	57200	57200	57200	57200	0
497	20230906	102600	70209900	57200	57200	57200	57200	0
498	20230906	102500	70209900	57200	57200	57200	57200	0
499	20230906	102400	70209900	57200	57200	57200	57200	62
500	20230906	102300	66663500	57200	57200	57200	57200	0
501	20230906	102200	66663500	57200	57200	57200	57200	0
502	20230906	102100	66663500	57200	57200	57200	57200	0
503	20230906	102000	66663500	57200	57200	57200	57200	0
504	20230906	101900	66663500	57200	57200	57200	57200	33
505	20230906	101800	64775900	57200	57200	57200	57200	1
506	20230906	101700	64718700	57200	57200	57200	57200	0
507	20230906	101600	64718700	57200	57200	57200	57200	0
508	20230906	101500	64718700	57200	57200	57200	57200	0
509	20230906	101400	64718700	57200	57200	57200	57200	0
510	20230906	101300	64718700	57200	57200	57200	57200	0
511	20230906	101200	64718700	57200	57200	57200	57200	1
512	20230906	101100	64661500	56800	56800	56800	56800	0
513	20230906	101000	64661500	56800	56800	56800	56800	0
514	20230906	100900	64661500	56800	56800	56800	56800	0
515	20230906	100800	64661500	56800	56800	56800	56800	0
516	20230906	100700	64661500	56800	56800	56800	56800	0
517	20230906	100600	64661500	56800	56800	56800	56800	0
518	20230906	100500	64661500	56800	56800	56800	56800	0
519	20230906	100400	64661500	56800	56800	56800	56800	0
520	20230906	100300	64661500	56800	56800	56800	56800	0
521	20230906	100200	64661500	56800	56800	56800	56800	0
522	20230906	100100	64661500	56800	56800	56800	56800	0
523	20230906	100000	64661500	56800	56800	56800	56800	0
524	20230906	095900	64661500	56800	56800	56800	56800	0
525	20230906	095800	64661500	56800	56800	56800	56800	0
526	20230906	095700	64661500	56800	56800	56800	56800	0
527	20230906	095600	64661500	56800	56800	56800	56800	0
528	20230906	095500	64661500	56800	56800	56800	56800	0
529	20230906	095400	64661500	56800	56800	56800	56800	0
530	20230906	095300	64661500	56800	56800	56800	56800	241
531	20230906	095200	50972700	56900	56900	56900	56900	130
532	20230906	095100	43575700	57100	57100	57100	57100	2
533	20230906	095000	43461500	57000	57000	57000	57000	0
534	20230906	094900	43461500	57000	57000	57000	57000	5
535	20230906	094800	43176500	57000	57000	57000	57000	0
536	20230906	094700	43176500	57000	57000	57000	57000	0
537	20230906	094600	43176500	57000	57000	57000	57000	0
538	20230906	094500	43176500	57000	57000	57000	57000	1
539	20230906	094400	43119500	57200	57200	57200	57200	0
540	20230906	094300	43119500	57200	57200	57200	57200	0
541	20230906	094200	43119500	57200	57200	57200	57200	0
542	20230906	094100	43119500	57200	57200	57200	57200	0
543	20230906	094000	43119500	57200	57200	57200	57200	0
544	20230906	093900	43119500	57200	57200	57200	57200	2
545	20230906	093800	43005100	56900	56900	56900	56900	0
546	20230906	093700	43005100	56900	56900	56900	56900	0
547	20230906	093600	43005100	56900	56900	56900	56900	100
548	20230906	093500	37315100	56900	56900	56900	56900	2
549	20230906	093400	37201300	56900	57000	57000	56900	104
550	20230906	093300	31283100	57000	57000	57000	57000	0
551	20230906	093200	31283100	57000	57000	57000	57000	0
552	20230906	093100	31283100	57000	57000	57000	57000	0
553	20230906	093000	31283100	57000	57000	57000	57000	0
554	20230906	092900	31283100	57000	57000	57000	57000	0
555	20230906	092800	31283100	57000	57000	57000	57000	2
556	20230906	092700	31169100	57100	57100	57100	57100	0
557	20230906	092600	31169100	57100	57100	57100	57100	0
558	20230906	092500	31169100	57100	57100	57100	57100	4
559	20230906	092400	30940700	57100	57100	57100	57100	0
560	20230906	092300	30940700	57100	57100	57100	57100	0
561	20230906	092200	30940700	57100	57100	57100	57100	0
562	20230906	092100	30940700	57100	57100	57100	57100	0
563	20230906	092000	30940700	57100	57100	57100	57100	0
564	20230906	091900	30940700	57100	57100	57100	57100	0
565	20230906	091800	30940700	57100	57100	57100	57100	22
566	20230906	091700	29684500	56800	56800	56800	56800	0
567	20230906	091600	29684500	56800	56800	56800	56800	0
568	20230906	091500	29684500	56800	56800	56800	56800	0
569	20230906	091400	29684500	56800	56800	56800	56800	0
570	20230906	091300	29684500	56800	56900	56900	56800	372
571	20230906	091200	8539900	56900	56900	56900	56900	0
572	20230906	091100	8539900	56900	56900	56900	56900	0
573	20230906	091000	8539900	56900	56900	56900	56900	2
574	20230906	090900	8426100	56800	56800	56800	56800	0
575	20230906	090800	8426100	56800	56800	56800	56800	0
576	20230906	090700	8426100	56800	56800	56800	56800	1
577	20230906	090600	8369300	56900	56900	56900	56900	0
578	20230906	090500	8369300	56900	56900	56900	56900	18
579	20230906	090400	7345100	56900	56900	56900	56900	100
580	20230906	090300	1655100	56900	56900	56900	56900	0
581	20230906	090200	1655100	56900	56900	56900	56900	0
582	20230906	090100	1655100	56900	56900	56900	56900	5
583	20230906	090000	1370600	57000	57200	57200	57000	24