KissMeData/120030/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201200	395007000	98200	98200	98200	98200	53
3	20230922	201100	395007000	98200	98200	98200	98200	0
4	20230922	201000	395007000	98200	98200	98200	98200	0
5	20230922	200900	395007000	98200	98200	98200	98200	0
6	20230922	200800	395007000	98200	98200	98200	98200	0
7	20230922	200700	395007000	98200	98200	98200	98200	0
8	20230922	200600	395007000	98200	98200	98200	98200	0
9	20230922	200500	395007000	98200	98200	98200	98200	0
10	20230922	200400	395007000	98200	98200	98200	98200	0
11	20230922	200300	395007000	98200	98200	98200	98200	0
12	20230922	200200	395007000	98200	98200	98200	98200	0
13	20230922	200100	395007000	98200	98200	98200	98200	0
14	20230922	200000	395007000	98200	98200	98200	98200	0
15	20230922	195900	395007000	98200	98200	98200	98200	0
16	20230922	195800	395007000	98200	98200	98200	98200	0
17	20230922	195700	395007000	98200	98200	98200	98200	0
18	20230922	195600	395007000	98200	98200	98200	98200	0
19	20230922	195500	395007000	98200	98200	98200	98200	0
20	20230922	195400	395007000	98200	98200	98200	98200	0
21	20230922	195300	395007000	98200	98200	98200	98200	0
22	20230922	195200	395007000	98200	98200	98200	98200	0
23	20230922	195100	395007000	98200	98200	98200	98200	0
24	20230922	195000	395007000	98200	98200	98200	98200	0
25	20230922	194900	395007000	98200	98200	98200	98200	0
26	20230922	194800	395007000	98200	98200	98200	98200	0
27	20230922	194700	395007000	98200	98200	98200	98200	0
28	20230922	194600	395007000	98200	98200	98200	98200	0
29	20230922	194500	395007000	98200	98200	98200	98200	0
30	20230922	194400	395007000	98200	98200	98200	98200	0
31	20230922	194300	395007000	98200	98200	98200	98200	0
32	20230922	194200	395007000	98200	98200	98200	98200	53
33	20230922	194100	395007000	98200	98200	98200	98200	0
34	20230922	194000	395007000	98200	98200	98200	98200	0
35	20230922	193900	395007000	98200	98200	98200	98200	0
36	20230922	193800	395007000	98200	98200	98200	98200	0
37	20230922	193700	395007000	98200	98200	98200	98200	0
38	20230922	193600	395007000	98200	98200	98200	98200	0
39	20230922	193500	395007000	98200	98200	98200	98200	0
40	20230922	193400	395007000	98200	98200	98200	98200	0
41	20230922	193300	395007000	98200	98200	98200	98200	0
42	20230922	193200	395007000	98200	98200	98200	98200	0
43	20230922	193100	395007000	98200	98200	98200	98200	0
44	20230922	193000	395007000	98200	98200	98200	98200	0
45	20230922	192900	395007000	98200	98200	98200	98200	0
46	20230922	192800	395007000	98200	98200	98200	98200	0
47	20230922	192700	395007000	98200	98200	98200	98200	0
48	20230922	192600	395007000	98200	98200	98200	98200	0
49	20230922	192500	395007000	98200	98200	98200	98200	0
50	20230922	192400	395007000	98200	98200	98200	98200	0
51	20230922	192300	395007000	98200	98200	98200	98200	0
52	20230922	192200	395007000	98200	98200	98200	98200	0
53	20230922	192100	395007000	98200	98200	98200	98200	0
54	20230922	192000	395007000	98200	98200	98200	98200	0
55	20230922	191900	395007000	98200	98200	98200	98200	0
56	20230922	191800	395007000	98200	98200	98200	98200	0
57	20230922	191700	395007000	98200	98200	98200	98200	0
58	20230922	191600	395007000	98200	98200	98200	98200	0
59	20230922	191500	395007000	98200	98200	98200	98200	0
60	20230922	191400	395007000	98200	98200	98200	98200	0
61	20230922	191300	395007000	98200	98200	98200	98200	0
62	20230922	191200	395007000	98200	98200	98200	98200	53
63	20230922	191100	395007000	98200	98200	98200	98200	0
64	20230922	191000	395007000	98200	98200	98200	98200	0
65	20230922	190900	395007000	98200	98200	98200	98200	0
66	20230922	190800	395007000	98200	98200	98200	98200	0
67	20230922	190700	395007000	98200	98200	98200	98200	0
68	20230922	190600	395007000	98200	98200	98200	98200	0
69	20230922	190500	395007000	98200	98200	98200	98200	0
70	20230922	190400	395007000	98200	98200	98200	98200	0
71	20230922	190300	395007000	98200	98200	98200	98200	0
72	20230922	190200	395007000	98200	98200	98200	98200	0
73	20230922	190100	395007000	98200	98200	98200	98200	0
74	20230922	190000	395007000	98200	98200	98200	98200	0
75	20230922	185900	395007000	98200	98200	98200	98200	0
76	20230922	185800	395007000	98200	98200	98200	98200	0
77	20230922	185700	395007000	98200	98200	98200	98200	0
78	20230922	185600	395007000	98200	98200	98200	98200	0
79	20230922	185500	395007000	98200	98200	98200	98200	0
80	20230922	185400	395007000	98200	98200	98200	98200	0
81	20230922	185300	395007000	98200	98200	98200	98200	0
82	20230922	185200	395007000	98200	98200	98200	98200	0
83	20230922	185100	395007000	98200	98200	98200	98200	0
84	20230922	185000	395007000	98200	98200	98200	98200	0
85	20230922	184900	395007000	98200	98200	98200	98200	0
86	20230922	184800	395007000	98200	98200	98200	98200	0
87	20230922	184700	395007000	98200	98200	98200	98200	0
88	20230922	184600	395007000	98200	98200	98200	98200	0
89	20230922	184500	395007000	98200	98200	98200	98200	0
90	20230922	184400	395007000	98200	98200	98200	98200	0
91	20230922	184300	395007000	98200	98200	98200	98200	0
92	20230922	184200	395007000	98200	98200	98200	98200	53
93	20230922	184100	395007000	98200	98200	98200	98200	0
94	20230922	184000	395007000	98200	98200	98200	98200	0
95	20230922	183900	395007000	98200	98200	98200	98200	0
96	20230922	183800	395007000	98200	98200	98200	98200	0
97	20230922	183700	395007000	98200	98200	98200	98200	0
98	20230922	183600	395007000	98200	98200	98200	98200	0
99	20230922	183500	395007000	98200	98200	98200	98200	0
100	20230922	183400	395007000	98200	98200	98200	98200	0
101	20230922	183300	395007000	98200	98200	98200	98200	0
102	20230922	183200	395007000	98200	98200	98200	98200	0
103	20230922	183100	395007000	98200	98200	98200	98200	0
104	20230922	183000	395007000	98200	98200	98200	98200	0
105	20230922	182900	395007000	98200	98200	98200	98200	0
106	20230922	182800	395007000	98200	98200	98200	98200	0
107	20230922	182700	395007000	98200	98200	98200	98200	0
108	20230922	182600	395007000	98200	98200	98200	98200	0
109	20230922	182500	395007000	98200	98200	98200	98200	0
110	20230922	182400	395007000	98200	98200	98200	98200	0
111	20230922	182300	395007000	98200	98200	98200	98200	0
112	20230922	182200	395007000	98200	98200	98200	98200	0
113	20230922	182100	395007000	98200	98200	98200	98200	0
114	20230922	182000	395007000	98200	98200	98200	98200	0
115	20230922	181900	395007000	98200	98200	98200	98200	0
116	20230922	181800	395007000	98200	98200	98200	98200	0
117	20230922	181700	395007000	98200	98200	98200	98200	0
118	20230922	181600	395007000	98200	98200	98200	98200	0
119	20230922	181500	395007000	98200	98200	98200	98200	0
120	20230922	181400	395007000	98200	98200	98200	98200	0
121	20230922	181300	395007000	98200	98200	98200	98200	0
122	20230922	181200	395007000	98200	98200	98200	98200	53
123	20230922	181100	395007000	98200	98200	98200	98200	0
124	20230922	181000	395007000	98200	98200	98200	98200	0
125	20230922	180900	395007000	98200	98200	98200	98200	0
126	20230922	180800	395007000	98200	98200	98200	98200	0
127	20230922	180700	395007000	98200	98200	98200	98200	0
128	20230922	180600	395007000	98200	98200	98200	98200	0
129	20230922	180500	395007000	98200	98200	98200	98200	0
130	20230922	180400	395007000	98200	98200	98200	98200	0
131	20230922	180300	395007000	98200	98200	98200	98200	0
132	20230922	180200	395007000	98200	98200	98200	98200	0
133	20230922	180100	395007000	98200	98200	98200	98200	0
134	20230922	180000	395007000	98200	98200	98200	98200	0
135	20230922	175900	395007000	98200	98200	98200	98200	0
136	20230922	175800	395007000	98200	98200	98200	98200	0
137	20230922	175700	395007000	98200	98200	98200	98200	0
138	20230922	175600	395007000	98200	98200	98200	98200	0
139	20230922	175500	395007000	98200	98200	98200	98200	0
140	20230922	175400	395007000	98200	98200	98200	98200	0
141	20230922	175300	395007000	98200	98200	98200	98200	0
142	20230922	175200	395007000	98200	98200	98200	98200	0
143	20230922	175100	395007000	98200	98200	98200	98200	0
144	20230922	175000	395007000	98200	98200	98200	98200	0
145	20230922	174900	395007000	98200	98200	98200	98200	0
146	20230922	174800	395007000	98200	98200	98200	98200	0
147	20230922	174700	395007000	98200	98200	98200	98200	0
148	20230922	174600	395007000	98200	98200	98200	98200	0
149	20230922	174500	395007000	98200	98200	98200	98200	0
150	20230922	174400	395007000	98200	98200	98200	98200	0
151	20230922	174300	395007000	98200	98200	98200	98200	0
152	20230922	174200	395007000	98200	98200	98200	98200	53
153	20230922	174100	395007000	98200	98200	98200	98200	0
154	20230922	174000	395007000	98200	98200	98200	98200	0
155	20230922	173900	395007000	98200	98200	98200	98200	0
156	20230922	173800	395007000	98200	98200	98200	98200	0
157	20230922	173700	395007000	98200	98200	98200	98200	0
158	20230922	173600	395007000	98200	98200	98200	98200	0
159	20230922	173500	395007000	98200	98200	98200	98200	0
160	20230922	173400	395007000	98200	98200	98200	98200	0
161	20230922	173300	395007000	98200	98200	98200	98200	0
162	20230922	173200	395007000	98200	98200	98200	98200	0
163	20230922	173100	395007000	98200	98200	98200	98200	0
164	20230922	173000	395007000	98200	98200	98200	98200	0
165	20230922	172900	395007000	98200	98200	98200	98200	0
166	20230922	172800	395007000	98200	98200	98200	98200	0
167	20230922	172700	395007000	98200	98200	98200	98200	0
168	20230922	172600	395007000	98200	98200	98200	98200	0
169	20230922	172500	395007000	98200	98200	98200	98200	0
170	20230922	172400	395007000	98200	98200	98200	98200	0
171	20230922	172300	395007000	98200	98200	98200	98200	0
172	20230922	172200	395007000	98200	98200	98200	98200	0
173	20230922	172100	395007000	98200	98200	98200	98200	0
174	20230922	172000	395007000	98200	98200	98200	98200	0
175	20230922	171900	395007000	98200	98200	98200	98200	0
176	20230922	171800	395007000	98200	98200	98200	98200	0
177	20230922	171700	395007000	98200	98200	98200	98200	0
178	20230922	171600	395007000	98200	98200	98200	98200	0
179	20230922	171500	395007000	98200	98200	98200	98200	0
180	20230922	171400	395007000	98200	98200	98200	98200	0
181	20230922	171300	395007000	98200	98200	98200	98200	0
182	20230922	171200	395007000	98200	98200	98200	98200	53
183	20230922	171100	395007000	98200	98200	98200	98200	0
184	20230922	171000	395007000	98200	98200	98200	98200	0
185	20230922	170900	395007000	98200	98200	98200	98200	0
186	20230922	170800	395007000	98200	98200	98200	98200	0
187	20230922	170700	395007000	98200	98200	98200	98200	0
188	20230922	170600	395007000	98200	98200	98200	98200	0
189	20230922	170500	395007000	98200	98200	98200	98200	0
190	20230922	170400	395007000	98200	98200	98200	98200	0
191	20230922	170300	395007000	98200	98200	98200	98200	0
192	20230922	170200	395007000	98200	98200	98200	98200	0
193	20230922	170100	395007000	98200	98200	98200	98200	0
194	20230922	170000	395007000	98200	98200	98200	98200	0
195	20230922	165900	395007000	98200	98200	98200	98200	0
196	20230922	165800	395007000	98200	98200	98200	98200	0
197	20230922	165700	395007000	98200	98200	98200	98200	0
198	20230922	165600	395007000	98200	98200	98200	98200	0
199	20230922	165500	395007000	98200	98200	98200	98200	0
200	20230922	165400	395007000	98200	98200	98200	98200	0
201	20230922	165300	395007000	98200	98200	98200	98200	0
202	20230922	165200	395007000	98200	98200	98200	98200	0
203	20230922	165100	395007000	98200	98200	98200	98200	0
204	20230922	165000	395007000	98200	98200	98200	98200	0
205	20230922	164900	395007000	98200	98200	98200	98200	0
206	20230922	164800	395007000	98200	98200	98200	98200	0
207	20230922	164700	395007000	98200	98200	98200	98200	0
208	20230922	164600	395007000	98200	98200	98200	98200	0
209	20230922	164500	395007000	98200	98200	98200	98200	0
210	20230922	164400	395007000	98200	98200	98200	98200	0
211	20230922	164300	395007000	98200	98200	98200	98200	0
212	20230922	164200	395007000	98200	98200	98200	98200	53
213	20230922	164100	395007000	98200	98200	98200	98200	0
214	20230922	164000	395007000	98200	98200	98200	98200	0
215	20230922	163900	395007000	98200	98200	98200	98200	0
216	20230922	163800	395007000	98200	98200	98200	98200	0
217	20230922	163700	395007000	98200	98200	98200	98200	0
218	20230922	163600	395007000	98200	98200	98200	98200	0
219	20230922	163500	395007000	98200	98200	98200	98200	0
220	20230922	163400	395007000	98200	98200	98200	98200	0
221	20230922	163300	395007000	98200	98200	98200	98200	0
222	20230922	163200	395007000	98200	98200	98200	98200	0
223	20230922	163100	395007000	98200	98200	98200	98200	0
224	20230922	163000	395007000	98200	98200	98200	98200	0
225	20230922	162900	395007000	98200	98200	98200	98200	0
226	20230922	162800	395007000	98200	98200	98200	98200	0
227	20230922	162700	395007000	98200	98200	98200	98200	0
228	20230922	162600	395007000	98200	98200	98200	98200	0
229	20230922	162500	395007000	98200	98200	98200	98200	0
230	20230922	162400	395007000	98200	98200	98200	98200	0
231	20230922	162300	395007000	98200	98200	98200	98200	0
232	20230922	162200	395007000	98200	98200	98200	98200	0
233	20230922	162100	395007000	98200	98200	98200	98200	0
234	20230922	162000	395007000	98200	98200	98200	98200	0
235	20230922	161900	395007000	98200	98200	98200	98200	0
236	20230922	161800	395007000	98200	98200	98200	98200	0
237	20230922	161700	395007000	98200	98200	98200	98200	0
238	20230922	161600	395007000	98200	98200	98200	98200	0
239	20230922	161500	395007000	98200	98200	98200	98200	0
240	20230922	161400	395007000	98200	98200	98200	98200	0
241	20230922	161300	395007000	98200	98200	98200	98200	0
242	20230922	161200	395007000	98200	98200	98200	98200	53
243	20230922	161100	395007000	98200	98200	98200	98200	0
244	20230922	161000	395007000	98200	98200	98200	98200	0
245	20230922	160900	395007000	98200	98200	98200	98200	0
246	20230922	160800	395007000	98200	98200	98200	98200	0
247	20230922	160700	395007000	98200	98200	98200	98200	0
248	20230922	160600	395007000	98200	98200	98200	98200	0
249	20230922	160500	395007000	98200	98200	98200	98200	0
250	20230922	160400	395007000	98200	98200	98200	98200	0
251	20230922	160300	395007000	98200	98200	98200	98200	0
252	20230922	160200	395007000	98200	98200	98200	98200	0
253	20230922	160100	395007000	98200	98200	98200	98200	0
254	20230922	160000	395007000	98200	98200	98200	98200	0
255	20230922	155900	395007000	98200	98200	98200	98200	0
256	20230922	155800	395007000	98200	98200	98200	98200	0
257	20230922	155700	395007000	98200	98200	98200	98200	0
258	20230922	155600	395007000	98200	98200	98200	98200	0
259	20230922	155500	395007000	98200	98200	98200	98200	0
260	20230922	155400	395007000	98200	98200	98200	98200	0
261	20230922	155300	395007000	98200	98200	98200	98200	0
262	20230922	155200	395007000	98200	98200	98200	98200	0
263	20230922	155100	395007000	98200	98200	98200	98200	0
264	20230922	155000	395007000	98200	98200	98200	98200	0
265	20230922	154900	395007000	98200	98200	98200	98200	0
266	20230922	154800	395007000	98200	98200	98200	98200	0
267	20230922	154700	395007000	98200	98200	98200	98200	0
268	20230922	154600	395007000	98200	98200	98200	98200	0
269	20230922	154500	395007000	98200	98200	98200	98200	0
270	20230922	154400	395007000	98200	98200	98200	98200	0
271	20230922	154300	395007000	98200	98200	98200	98200	0
272	20230922	154200	395007000	98200	98200	98200	98200	53
273	20230922	154100	395007000	98200	98200	98200	98200	0
274	20230922	154000	395007000	98200	98200	98200	98200	0
275	20230922	153900	395007000	98200	98200	98200	98200	0
276	20230922	153800	395007000	98200	98200	98200	98200	0
277	20230922	153700	395007000	98200	98200	98200	98200	0
278	20230922	153600	395007000	98200	98200	98200	98200	0
279	20230922	153500	395007000	98200	98200	98200	98200	0
280	20230922	153400	395007000	98200	98200	98200	98200	0
281	20230922	153300	395007000	98200	98200	98200	98200	0
282	20230922	153200	395007000	98200	98200	98200	98200	0
283	20230922	153100	395007000	98200	98200	98200	98200	0
284	20230922	153000	395007000	98200	98200	98200	98200	53
285	20230922	152900	389802400	98200	98200	98200	98200	0
286	20230922	152800	389802400	98200	98200	98200	98200	0
287	20230922	152700	389802400	98200	98200	98200	98200	0
288	20230922	152600	389802400	98200	98200	98200	98200	0
289	20230922	152500	389802400	98200	98200	98200	98200	0
290	20230922	152400	389802400	98200	98200	98200	98200	0
291	20230922	152300	389802400	98200	98200	98200	98200	0
292	20230922	152200	389802400	98200	98200	98200	98200	0
293	20230922	152100	389802400	98200	98200	98200	98200	0
294	20230922	152000	389802400	98200	98200	98200	98200	0
295	20230922	151900	389802400	98200	98200	98200	98200	0
296	20230922	151800	389802400	98200	98200	98200	98200	0
297	20230922	151700	389802400	98200	98200	98200	98200	1
298	20230922	151600	389704200	97700	97700	97700	97700	15
299	20230922	151500	388238700	97700	97700	97700	97700	1
300	20230922	151400	388141000	98100	98100	98100	98100	0
301	20230922	151300	388141000	98100	98100	98100	98100	3
302	20230922	151200	387846700	97700	97800	97800	97700	11
303	20230922	151100	386771800	98100	98000	98100	97800	79
304	20230922	151000	379031200	98200	98000	98200	98000	6
305	20230922	150900	378442500	98100	98100	98100	98100	0
306	20230922	150800	378442500	98100	98100	98100	98100	0
307	20230922	150700	378442500	98100	98100	98100	98100	3
308	20230922	150600	378148200	98200	98100	98200	98100	4
309	20230922	150500	377755500	98100	97900	98100	97900	24
310	20230922	150400	375403700	98000	97700	98000	97700	35
311	20230922	150300	371981200	97500	97500	97500	97500	0
312	20230922	150200	371981200	97500	97500	97500	97500	13
313	20230922	150100	370713700	97600	97600	97600	97600	14
314	20230922	150000	369347300	97600	97600	97600	97600	0
315	20230922	145900	369347300	97600	97600	97600	97600	0
316	20230922	145800	369347300	97600	97600	97600	97600	0
317	20230922	145700	369347300	97600	97600	97600	97600	0
318	20230922	145600	369347300	97600	97600	97600	97600	35
319	20230922	145500	365931300	97700	97700	97700	97700	0
320	20230922	145400	365931300	97700	97700	97700	97700	1
321	20230922	145300	365833600	97700	97700	97700	97700	0
322	20230922	145200	365833600	97700	97700	97700	97700	1
323	20230922	145100	365735900	97700	97700	97700	97700	0
324	20230922	145000	365735900	97700	97700	97700	97700	0
325	20230922	144900	365735900	97700	97700	97700	97700	0
326	20230922	144800	365735900	97700	97700	97700	97700	6
327	20230922	144700	365149700	97700	97700	97700	97700	3
328	20230922	144600	364856600	97700	97800	97800	97700	9
329	20230922	144500	363976800	97700	97700	97700	97700	0
330	20230922	144400	363976800	97700	97600	97700	97600	6
331	20230922	144300	363391100	97900	97900	97900	97900	0
332	20230922	144200	363391100	97900	97900	97900	97900	0
333	20230922	144100	363391100	97900	97900	97900	97900	0
334	20230922	144000	363391100	97900	97900	97900	97900	0
335	20230922	143900	363391100	97900	97900	97900	97900	0
336	20230922	143800	363391100	97900	97900	97900	97900	0
337	20230922	143700	363391100	97900	97900	97900	97900	0
338	20230922	143600	363391100	97900	97900	97900	97900	1
339	20230922	143500	363293200	97900	97900	97900	97900	0
340	20230922	143400	363293200	97900	97900	97900	97900	0
341	20230922	143300	363293200	97900	97900	97900	97900	0
342	20230922	143200	363293200	97900	97900	97900	97900	0
343	20230922	143100	363293200	97900	97900	97900	97900	3
344	20230922	143000	362999500	97500	97500	97500	97500	1
345	20230922	142900	362902000	98100	98100	98100	98100	0
346	20230922	142800	362902000	98100	98100	98100	98100	0
347	20230922	142700	362902000	98100	98100	98100	98100	0
348	20230922	142600	362902000	98100	97500	98100	97500	8
349	20230922	142500	362121400	97500	97500	97500	97500	93
350	20230922	142400	353053900	97500	97500	97500	97500	0
351	20230922	142300	353053900	97500	97600	97600	97500	100
352	20230922	142200	343294900	98400	97700	98400	97700	100
353	20230922	142100	333505900	97700	97700	97700	97700	0
354	20230922	142000	333505900	97700	97700	97700	97700	0
355	20230922	141900	333505900	97700	97700	97700	97700	0
356	20230922	141800	333505900	97700	97700	97700	97700	0
357	20230922	141700	333505900	97700	97700	97700	97700	27
358	20230922	141600	330868000	97800	97800	97800	97800	0
359	20230922	141500	330868000	97800	97800	97800	97800	2
360	20230922	141400	330672400	97800	97800	97800	97800	0
361	20230922	141300	330672400	97800	97800	97800	97800	0
362	20230922	141200	330672400	97800	97800	97800	97800	0
363	20230922	141100	330672400	97800	97800	97800	97800	0
364	20230922	141000	330672400	97800	97800	97800	97800	1
365	20230922	140900	330574600	97700	97700	97700	97700	0
366	20230922	140800	330574600	97700	97700	97700	97700	14
367	20230922	140700	329206800	97700	97700	97700	97700	31
368	20230922	140600	326178100	97700	97700	97700	97700	2
369	20230922	140500	325982700	97800	97800	97800	97800	6
370	20230922	140400	325395900	97800	97800	97800	97800	1
371	20230922	140300	325298100	97900	97900	97900	97900	0
372	20230922	140200	325298100	97900	97900	97900	97900	0
373	20230922	140100	325298100	97900	97900	97900	97900	1
374	20230922	140000	325200200	98000	98000	98000	98000	0
375	20230922	135900	325200200	98000	98000	98000	98000	0
376	20230922	135800	325200200	98000	98000	98000	98000	2
377	20230922	135700	325004200	97600	97600	97600	97600	0
378	20230922	135600	325004200	97600	97600	97600	97600	0
379	20230922	135500	325004200	97600	97800	97800	97600	40
380	20230922	135400	321095800	97800	97800	97800	97800	0
381	20230922	135300	321095800	97800	97800	97800	97800	0
382	20230922	135200	321095800	97800	97800	97800	97800	0
383	20230922	135100	321095800	97800	97800	97800	97800	0
384	20230922	135000	321095800	97800	97800	97800	97800	0
385	20230922	134900	321095800	97800	97800	97800	97800	0
386	20230922	134800	321095800	97800	97800	97800	97800	30
387	20230922	134700	318161800	97800	97800	97800	97800	0
388	20230922	134600	318161800	97800	97800	97800	97800	1
389	20230922	134500	318064000	97800	97800	97800	97800	1
390	20230922	134400	317966200	97800	97800	97800	97800	0
391	20230922	134300	317966200	97800	97800	97800	97800	0
392	20230922	134200	317966200	97800	97800	97800	97800	1
393	20230922	134100	317868400	97200	97200	97200	97200	0
394	20230922	134000	317868400	97200	97300	97300	97200	50
395	20230922	133900	313007400	97300	97300	97300	97300	0
396	20230922	133800	313007400	97300	98000	98100	97300	27
397	20230922	133700	310364600	97300	97500	97500	97300	47
398	20230922	133600	305789000	97300	97300	97300	97300	0
399	20230922	133500	305789000	97300	97300	97300	97300	0
400	20230922	133400	305789000	97300	97300	97300	97300	0
401	20230922	133300	305789000	97300	98100	98100	97300	739
402	20230922	133200	233519000	98400	98400	98400	98400	0
403	20230922	133100	233519000	98400	98400	98400	98400	0
404	20230922	133000	233519000	98400	98400	98400	98400	0
405	20230922	132900	233519000	98400	98400	98400	98400	0
406	20230922	132800	233519000	98400	98400	98400	98400	0
407	20230922	132700	233519000	98400	98400	98400	98400	0
408	20230922	132600	233519000	98400	98400	98400	98400	0
409	20230922	132500	233519000	98400	98400	98400	98400	1
410	20230922	132400	233420600	98300	98300	98300	98300	2
411	20230922	132300	233224000	98200	98200	98200	98200	0
412	20230922	132200	233224000	98200	98200	98200	98200	1
413	20230922	132100	233125800	98100	98100	98100	98100	0
414	20230922	132000	233125800	98100	98100	98100	98100	1
415	20230922	131900	233027700	98100	98100	98100	98100	0
416	20230922	131800	233027700	98100	98100	98100	98100	0
417	20230922	131700	233027700	98100	98100	98100	98100	0
418	20230922	131600	233027700	98100	98100	98100	98100	0
419	20230922	131500	233027700	98100	98100	98100	98100	10
420	20230922	131400	232046700	98100	98100	98100	98100	0
421	20230922	131300	232046700	98100	98100	98100	98100	0
422	20230922	131200	232046700	98100	98100	98100	98100	20
423	20230922	131100	230084700	98200	98200	98200	98200	10
424	20230922	131000	229102700	98100	98100	98100	98100	0
425	20230922	130900	229102700	98100	98100	98100	98100	0
426	20230922	130800	229102700	98100	98100	98100	98100	0
427	20230922	130700	229102700	98100	98100	98100	98100	0
428	20230922	130600	229102700	98100	98100	98100	98100	0
429	20230922	130500	229102700	98100	98300	98300	98100	51
430	20230922	130400	224099400	98300	98300	98300	98300	0
431	20230922	130300	224099400	98300	98300	98300	98300	10
432	20230922	130200	223116400	98400	98400	98400	98400	0
433	20230922	130100	223116400	98400	98100	98400	98100	2
434	20230922	130000	222919900	98100	98100	98100	98100	0
435	20230922	125900	222919900	98100	98100	98100	98100	0
436	20230922	125800	222919900	98100	98100	98100	98100	0
437	20230922	125700	222919900	98100	98100	98100	98100	0
438	20230922	125600	222919900	98100	98100	98100	98100	0
439	20230922	125500	222919900	98100	98100	98100	98100	0
440	20230922	125400	222919900	98100	98100	98100	98100	0
441	20230922	125300	222919900	98100	98100	98100	98100	0
442	20230922	125200	222919900	98100	98100	98100	98100	76
443	20230922	125100	215464300	98200	98200	98200	98200	1
444	20230922	125000	215366100	98200	98200	98200	98200	0
445	20230922	124900	215366100	98200	98200	98200	98200	0
446	20230922	124800	215366100	98200	98200	98200	98200	0
447	20230922	124700	215366100	98200	98200	98200	98200	0
448	20230922	124600	215366100	98200	98200	98200	98200	0
449	20230922	124500	215366100	98200	98200	98200	98200	10
450	20230922	124400	214384100	98400	98400	98400	98400	0
451	20230922	124300	214384100	98400	98400	98400	98400	0
452	20230922	124200	214384100	98400	98400	98400	98400	0
453	20230922	124100	214384100	98400	98400	98400	98400	0
454	20230922	124000	214384100	98400	98400	98400	98400	0
455	20230922	123900	214384100	98400	98400	98400	98400	1
456	20230922	123800	214285700	98100	98100	98100	98100	0
457	20230922	123700	214285700	98100	98100	98100	98100	0
458	20230922	123600	214285700	98100	98100	98100	98100	0
459	20230922	123500	214285700	98100	98100	98100	98100	0
460	20230922	123400	214285700	98100	98100	98100	98100	0
461	20230922	123300	214285700	98100	98100	98100	98100	0
462	20230922	123200	214285700	98100	98100	98100	98100	0
463	20230922	123100	214285700	98100	98100	98100	98100	0
464	20230922	123000	214285700	98100	98100	98100	98100	0
465	20230922	122900	214285700	98100	98100	98100	98100	0
466	20230922	122800	214285700	98100	98100	98100	98100	0
467	20230922	122700	214285700	98100	98100	98100	98100	23
468	20230922	122600	212029400	98100	98100	98100	98100	0
469	20230922	122500	212029400	98100	98100	98100	98100	0
470	20230922	122400	212029400	98100	98100	98100	98100	20
471	20230922	122300	210067400	98500	98500	98500	98500	0
472	20230922	122200	210067400	98500	98500	98500	98500	0
473	20230922	122100	210067400	98500	98500	98500	98500	0
474	20230922	122000	210067400	98500	98500	98500	98500	7
475	20230922	121900	209377900	98500	98500	98500	98500	0
476	20230922	121800	209377900	98500	98500	98500	98500	0
477	20230922	121700	209377900	98500	98500	98500	98500	0
478	20230922	121600	209377900	98500	98500	98500	98500	0
479	20230922	121500	209377900	98500	98500	98500	98500	0
480	20230922	121400	209377900	98500	98500	98500	98500	0
481	20230922	121300	209377900	98500	98500	98500	98500	0
482	20230922	121200	209377900	98500	98500	98500	98500	0
483	20230922	121100	209377900	98500	98500	98500	98500	0
484	20230922	121000	209377900	98500	98500	98500	98500	0
485	20230922	120900	209377900	98500	98500	98500	98500	2
486	20230922	120800	209180900	98300	98300	98300	98300	0
487	20230922	120700	209180900	98300	98300	98300	98300	0
488	20230922	120600	209180900	98300	98300	98300	98300	0
489	20230922	120500	209180900	98300	98300	98300	98300	0
490	20230922	120400	209180900	98300	98300	98300	98300	0
491	20230922	120300	209180900	98300	98300	98300	98300	5
492	20230922	120200	208689400	98100	98100	98100	98100	0
493	20230922	120100	208689400	98100	98100	98100	98100	15
494	20230922	120000	207217900	98000	98000	98000	98000	0
495	20230922	115900	207217900	98000	98000	98000	98000	0
496	20230922	115800	207217900	98000	98000	98000	98000	0
497	20230922	115700	207217900	98000	98000	98000	98000	0
498	20230922	115600	207217900	98000	98000	98000	98000	0
499	20230922	115500	207217900	98000	98000	98000	98000	0
500	20230922	115400	207217900	98000	98000	98000	98000	0
501	20230922	115300	207217900	98000	98000	98000	98000	0
502	20230922	115200	207217900	98000	98000	98000	98000	2
503	20230922	115100	207021900	98000	98100	98100	98000	10
504	20230922	115000	206041800	98500	98500	98500	98500	0
505	20230922	114900	206041800	98500	98500	98500	98500	0
506	20230922	114800	206041800	98500	98500	98500	98500	0
507	20230922	114700	206041800	98500	98500	98500	98500	0
508	20230922	114600	206041800	98500	98500	98500	98500	0
509	20230922	114500	206041800	98500	98500	98500	98500	0
510	20230922	114400	206041800	98500	98500	98500	98500	0
511	20230922	114300	206041800	98500	98500	98500	98500	0
512	20230922	114200	206041800	98500	98500	98500	98500	8
513	20230922	114100	205253800	98500	98500	98500	98500	0
514	20230922	114000	205253800	98500	98500	98500	98500	0
515	20230922	113900	205253800	98500	98500	98500	98500	0
516	20230922	113800	205253800	98500	98500	98500	98500	0
517	20230922	113700	205253800	98500	98500	98500	98500	0
518	20230922	113600	205253800	98500	98500	98500	98500	1
519	20230922	113500	205155300	98000	98000	98000	98000	0
520	20230922	113400	205155300	98000	98000	98000	98000	0
521	20230922	113300	205155300	98000	98000	98000	98000	50
522	20230922	113200	200255300	98100	98100	98100	98100	0
523	20230922	113100	200255300	98100	98100	98100	98100	0
524	20230922	113000	200255300	98100	98100	98100	98100	0
525	20230922	112900	200255300	98100	98100	98100	98100	0
526	20230922	112800	200255300	98100	98100	98100	98100	0
527	20230922	112700	200255300	98100	98100	98100	98100	0
528	20230922	112600	200255300	98100	98100	98100	98000	53
529	20230922	112500	195058800	98600	98600	98600	98600	0
530	20230922	112400	195058800	98600	98600	98600	98600	0
531	20230922	112300	195058800	98600	98600	98600	98600	0
532	20230922	112200	195058800	98600	98600	98600	98600	0
533	20230922	112100	195058800	98600	98600	98600	98600	0
534	20230922	112000	195058800	98600	98600	98600	98600	0
535	20230922	111900	195058800	98600	98600	98600	98600	0
536	20230922	111800	195058800	98600	98600	98600	98600	0
537	20230922	111700	195058800	98600	98500	98600	98500	3
538	20230922	111600	194763100	98500	98500	98500	98500	0
539	20230922	111500	194763100	98500	98500	98500	98500	1
540	20230922	111400	194664600	98500	98500	98500	98500	0
541	20230922	111300	194664600	98500	98500	98500	98500	0
542	20230922	111200	194664600	98500	98500	98500	98500	0
543	20230922	111100	194664600	98500	98500	98500	98500	4
544	20230922	111000	194270600	98200	98200	98200	98200	0
545	20230922	110900	194270600	98200	98200	98200	98200	0
546	20230922	110800	194270600	98200	98200	98200	98200	0
547	20230922	110700	194270600	98200	98100	98200	98100	32
548	20230922	110600	191129400	98000	98000	98000	98000	44
549	20230922	110500	186817400	98000	98000	98000	98000	0
550	20230922	110400	186817400	98000	98000	98000	98000	2
551	20230922	110300	186621400	97800	97800	97800	97800	0
552	20230922	110200	186621400	97800	97800	97800	97800	1
553	20230922	110100	186523600	97900	97900	97900	97900	0
554	20230922	110000	186523600	97900	97900	97900	97900	0
555	20230922	105900	186523600	97900	97900	97900	97900	0
556	20230922	105800	186523600	97900	97900	97900	97900	0
557	20230922	105700	186523600	97900	97900	97900	97900	0
558	20230922	105600	186523600	97900	97900	97900	97900	1
559	20230922	105500	186425700	97900	97900	97900	97900	1
560	20230922	105400	186327800	97900	97900	97900	97900	6
561	20230922	105300	185740400	97900	97900	97900	97900	0
562	20230922	105200	185740400	97900	97900	97900	97900	0
563	20230922	105100	185740400	97900	97900	97900	97900	1
564	20230922	105000	185642500	97900	97900	97900	97900	1
565	20230922	104900	185544600	97900	97900	97900	97900	0
566	20230922	104800	185544600	97900	97900	97900	97900	0
567	20230922	104700	185544600	97900	97900	97900	97900	0
568	20230922	104600	185544600	97900	97900	97900	97900	0
569	20230922	104500	185544600	97900	97900	97900	97900	0
570	20230922	104400	185544600	97900	97900	97900	97900	20
571	20230922	104300	183586600	98000	98000	98000	98000	0
572	20230922	104200	183586600	98000	98000	98000	98000	3
573	20230922	104100	183292600	98000	98000	98000	98000	0
574	20230922	104000	183292600	98000	98000	98000	98000	3
575	20230922	103900	182998600	97700	97700	97700	97700	1
576	20230922	103800	182900900	97900	97900	97900	97900	2
577	20230922	103700	182705100	97900	97900	97900	97900	0
578	20230922	103600	182705100	97900	97900	97900	97900	0
579	20230922	103500	182705100	97900	97900	97900	97900	4
580	20230922	103400	182313500	97900	97900	97900	97900	3
581	20230922	103300	182019800	98000	98000	98000	98000	3
582	20230922	103200	181725800	97800	97800	97800	97800	6
583	20230922	103100	181139000	98000	98000	98000	98000	10
584	20230922	103000	180159000	97900	97900	97900	97900	0
585	20230922	102900	180159000	97900	97900	97900	97900	0
586	20230922	102800	180159000	97900	97900	97900	97900	0
587	20230922	102700	180159000	97900	97900	97900	97900	0
588	20230922	102600	180159000	97900	97900	97900	97900	1
589	20230922	102500	180061100	98000	98000	98000	98000	0
590	20230922	102400	180061100	98000	98000	98000	98000	50
591	20230922	102300	175161100	98000	98000	98000	98000	0
592	20230922	102200	175161100	98000	98000	98000	98000	3
593	20230922	102100	174867100	97500	97500	97500	97500	1
594	20230922	102000	174769600	98000	98000	98000	98000	0
595	20230922	101900	174769600	98000	98000	98000	98000	0
596	20230922	101800	174769600	98000	98000	98000	98000	2
597	20230922	101700	174573600	97300	97300	97300	97300	0
598	20230922	101600	174573600	97300	97500	97500	97300	106
599	20230922	101500	164254800	97500	97500	97500	97500	0
600	20230922	101400	164254800	97500	97600	97600	97500	106
601	20230922	101300	153917000	97700	97700	97700	97700	5
602	20230922	101200	153428500	98400	97700	98400	97700	4
603	20230922	101100	153036300	98600	98600	98600	98600	0
604	20230922	101000	153036300	98600	98600	98600	98600	0
605	20230922	100900	153036300	98600	97700	98600	97700	19
606	20230922	100800	151170800	97700	97700	97700	97700	0
607	20230922	100700	151170800	97700	97700	97700	97700	0
608	20230922	100600	151170800	97700	97700	97700	97700	6
609	20230922	100500	150584600	97500	97600	97600	97500	44
610	20230922	100400	146294100	97700	97700	97700	97700	0
611	20230922	100300	146294100	97700	97700	97700	97700	3
612	20230922	100200	146001000	97700	97600	97700	97500	14
613	20230922	100100	144633900	97700	97800	97800	97600	128
614	20230922	100000	132125600	97900	97900	97900	97900	0
615	20230922	095900	132125600	97900	97900	97900	97900	1
616	20230922	095800	132027700	97900	97900	97900	97900	0
617	20230922	095700	132027700	97900	97900	97900	97900	20
618	20230922	095600	130069700	97900	98000	98000	97900	86
619	20230922	095500	121649700	98000	98000	98000	98000	0
620	20230922	095400	121649700	98000	98000	98000	98000	0
621	20230922	095300	121649700	98000	98000	98000	98000	10
622	20230922	095200	120669700	97900	97900	97900	97900	2
623	20230922	095100	120473900	97900	98300	98300	97900	28
624	20230922	095000	117729700	98300	98300	98300	98300	15
625	20230922	094900	116255200	98300	98200	98300	98000	134
626	20230922	094800	103113100	98200	98300	98300	98200	12
627	20230922	094700	101934100	98300	98300	98300	98300	0
628	20230922	094600	101934100	98300	98300	98300	98300	15
629	20230922	094500	100459600	98700	98700	98700	98700	0
630	20230922	094400	100459600	98700	98700	98700	98700	9
631	20230922	094300	99571300	98700	98700	98700	98700	6
632	20230922	094200	98979100	98700	98600	98700	98600	6
633	20230922	094100	98387000	98700	98700	98700	98700	0
634	20230922	094000	98387000	98700	98800	98800	98700	3
635	20230922	093900	98090800	98000	98000	98000	98000	0
636	20230922	093800	98090800	98000	98000	98000	98000	0
637	20230922	093700	98090800	98000	98800	98800	98000	444
638	20230922	093600	54466300	98800	98800	98800	98800	0
639	20230922	093500	54466300	98800	98800	98800	98800	24
640	20230922	093400	52095100	99200	99200	99200	99200	0
641	20230922	093300	52095100	99200	99200	99200	99200	0
642	20230922	093200	52095100	99200	99200	99200	99200	1
643	20230922	093100	51995900	98800	98800	98800	98800	0
644	20230922	093000	51995900	98800	98800	98800	98800	0
645	20230922	092900	51995900	98800	98800	98800	98800	30
646	20230922	092800	49031900	98800	98800	98800	98800	0
647	20230922	092700	49031900	98800	98800	98800	98800	2
648	20230922	092600	48834300	99200	99200	99200	99200	0
649	20230922	092500	48834300	99200	99200	99200	99200	0
650	20230922	092400	48834300	99200	99200	99200	99200	50
651	20230922	092300	43874300	99200	99200	99200	99200	0
652	20230922	092200	43874300	99200	99200	99200	99200	0
653	20230922	092100	43874300	99200	99200	99200	99200	0
654	20230922	092000	43874300	99200	99200	99200	99200	0
655	20230922	091900	43874300	99200	99200	99200	99200	1
656	20230922	091800	43775100	99200	99200	99200	99200	0
657	20230922	091700	43775100	99200	99200	99200	99200	1
658	20230922	091600	43675900	99400	99400	99400	99400	0
659	20230922	091500	43675900	99400	98500	99400	98500	19
660	20230922	091400	41796900	98600	98700	98700	98600	67
661	20230922	091300	35189300	99500	99500	99500	99500	0
662	20230922	091200	35189300	99500	99500	99500	99500	0
663	20230922	091100	35189300	99500	99500	99500	99500	0
664	20230922	091000	35189300	99500	99500	99500	99500	1
665	20230922	090900	35089800	98600	98600	98600	98600	0
666	20230922	090800	35089800	98600	98600	98600	98600	0
667	20230922	090700	35089800	98600	98600	98600	98600	12
668	20230922	090600	33906600	98600	98700	98700	98600	3
669	20230922	090500	33610700	98600	98600	98600	98600	1
670	20230922	090400	33512100	98600	98800	98800	98600	58
671	20230922	090300	27790900	98900	98900	98900	98900	32
672	20230922	090200	24626100	98900	98900	98900	98900	140
673	20230922	090100	10780100	98900	98900	98900	98900	0
674	20230922	090000	10780100	98900	98900	98900	98900	109