KissMeData/004890/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184300	128588000	53900	53900	53900	53900	18
3	20230922	184200	128588000	53900	53900	53900	53900	0
4	20230922	184100	128588000	53900	53900	53900	53900	0
5	20230922	184000	128588000	53900	53900	53900	53900	0
6	20230922	183900	128588000	53900	53900	53900	53900	0
7	20230922	183800	128588000	53900	53900	53900	53900	0
8	20230922	183700	128588000	53900	53900	53900	53900	0
9	20230922	183600	128588000	53900	53900	53900	53900	0
10	20230922	183500	128588000	53900	53900	53900	53900	0
11	20230922	183400	128588000	53900	53900	53900	53900	0
12	20230922	183300	128588000	53900	53900	53900	53900	0
13	20230922	183200	128588000	53900	53900	53900	53900	0
14	20230922	183100	128588000	53900	53900	53900	53900	0
15	20230922	183000	128588000	53900	53900	53900	53900	0
16	20230922	182900	128588000	53900	53900	53900	53900	0
17	20230922	182800	128588000	53900	53900	53900	53900	0
18	20230922	182700	128588000	53900	53900	53900	53900	0
19	20230922	182600	128588000	53900	53900	53900	53900	0
20	20230922	182500	128588000	53900	53900	53900	53900	0
21	20230922	182400	128588000	53900	53900	53900	53900	0
22	20230922	182300	128588000	53900	53900	53900	53900	0
23	20230922	182200	128588000	53900	53900	53900	53900	0
24	20230922	182100	128588000	53900	53900	53900	53900	0
25	20230922	182000	128588000	53900	53900	53900	53900	0
26	20230922	181900	128588000	53900	53900	53900	53900	0
27	20230922	181800	128588000	53900	53900	53900	53900	0
28	20230922	181700	128588000	53900	53900	53900	53900	0
29	20230922	181600	128588000	53900	53900	53900	53900	0
30	20230922	181500	128588000	53900	53900	53900	53900	0
31	20230922	181400	128588000	53900	53900	53900	53900	0
32	20230922	181300	128588000	53900	53900	53900	53900	18
33	20230922	181200	128588000	53900	53900	53900	53900	0
34	20230922	181100	128588000	53900	53900	53900	53900	0
35	20230922	181000	128588000	53900	53900	53900	53900	0
36	20230922	180900	128588000	53900	53900	53900	53900	0
37	20230922	180800	128588000	53900	53900	53900	53900	0
38	20230922	180700	128588000	53900	53900	53900	53900	0
39	20230922	180600	128588000	53900	53900	53900	53900	0
40	20230922	180500	128588000	53900	53900	53900	53900	0
41	20230922	180400	128588000	53900	53900	53900	53900	0
42	20230922	180300	128588000	53900	53900	53900	53900	0
43	20230922	180200	128588000	53900	53900	53900	53900	0
44	20230922	180100	128588000	53900	53900	53900	53900	0
45	20230922	180000	128588000	53900	53900	53900	53900	0
46	20230922	175900	128588000	53900	53900	53900	53900	0
47	20230922	175800	128588000	53900	53900	53900	53900	0
48	20230922	175700	128588000	53900	53900	53900	53900	0
49	20230922	175600	128588000	53900	53900	53900	53900	0
50	20230922	175500	128588000	53900	53900	53900	53900	0
51	20230922	175400	128588000	53900	53900	53900	53900	0
52	20230922	175300	128588000	53900	53900	53900	53900	0
53	20230922	175200	128588000	53900	53900	53900	53900	0
54	20230922	175100	128588000	53900	53900	53900	53900	0
55	20230922	175000	128588000	53900	53900	53900	53900	0
56	20230922	174900	128588000	53900	53900	53900	53900	0
57	20230922	174800	128588000	53900	53900	53900	53900	0
58	20230922	174700	128588000	53900	53900	53900	53900	0
59	20230922	174600	128588000	53900	53900	53900	53900	0
60	20230922	174500	128588000	53900	53900	53900	53900	0
61	20230922	174400	128588000	53900	53900	53900	53900	0
62	20230922	174300	128588000	53900	53900	53900	53900	18
63	20230922	174200	128588000	53900	53900	53900	53900	0
64	20230922	174100	128588000	53900	53900	53900	53900	0
65	20230922	174000	128588000	53900	53900	53900	53900	0
66	20230922	173900	128588000	53900	53900	53900	53900	0
67	20230922	173800	128588000	53900	53900	53900	53900	0
68	20230922	173700	128588000	53900	53900	53900	53900	0
69	20230922	173600	128588000	53900	53900	53900	53900	0
70	20230922	173500	128588000	53900	53900	53900	53900	0
71	20230922	173400	128588000	53900	53900	53900	53900	0
72	20230922	173300	128588000	53900	53900	53900	53900	0
73	20230922	173200	128588000	53900	53900	53900	53900	0
74	20230922	173100	128588000	53900	53900	53900	53900	0
75	20230922	173000	128588000	53900	53900	53900	53900	0
76	20230922	172900	128588000	53900	53900	53900	53900	0
77	20230922	172800	128588000	53900	53900	53900	53900	0
78	20230922	172700	128588000	53900	53900	53900	53900	0
79	20230922	172600	128588000	53900	53900	53900	53900	0
80	20230922	172500	128588000	53900	53900	53900	53900	0
81	20230922	172400	128588000	53900	53900	53900	53900	0
82	20230922	172300	128588000	53900	53900	53900	53900	0
83	20230922	172200	128588000	53900	53900	53900	53900	0
84	20230922	172100	128588000	53900	53900	53900	53900	0
85	20230922	172000	128588000	53900	53900	53900	53900	0
86	20230922	171900	128588000	53900	53900	53900	53900	0
87	20230922	171800	128588000	53900	53900	53900	53900	0
88	20230922	171700	128588000	53900	53900	53900	53900	0
89	20230922	171600	128588000	53900	53900	53900	53900	0
90	20230922	171500	128588000	53900	53900	53900	53900	0
91	20230922	171400	128588000	53900	53900	53900	53900	0
92	20230922	171300	128588000	53900	53900	53900	53900	18
93	20230922	171200	128588000	53900	53900	53900	53900	0
94	20230922	171100	128588000	53900	53900	53900	53900	0
95	20230922	171000	128588000	53900	53900	53900	53900	0
96	20230922	170900	128588000	53900	53900	53900	53900	0
97	20230922	170800	128588000	53900	53900	53900	53900	0
98	20230922	170700	128588000	53900	53900	53900	53900	0
99	20230922	170600	128588000	53900	53900	53900	53900	0
100	20230922	170500	128588000	53900	53900	53900	53900	0
101	20230922	170400	128588000	53900	53900	53900	53900	0
102	20230922	170300	128588000	53900	53900	53900	53900	0
103	20230922	170200	128588000	53900	53900	53900	53900	0
104	20230922	170100	128588000	53900	53900	53900	53900	0
105	20230922	170000	128588000	53900	53900	53900	53900	0
106	20230922	165900	128588000	53900	53900	53900	53900	0
107	20230922	165800	128588000	53900	53900	53900	53900	0
108	20230922	165700	128588000	53900	53900	53900	53900	0
109	20230922	165600	128588000	53900	53900	53900	53900	0
110	20230922	165500	128588000	53900	53900	53900	53900	0
111	20230922	165400	128588000	53900	53900	53900	53900	0
112	20230922	165300	128588000	53900	53900	53900	53900	0
113	20230922	165200	128588000	53900	53900	53900	53900	0
114	20230922	165100	128588000	53900	53900	53900	53900	0
115	20230922	165000	128588000	53900	53900	53900	53900	0
116	20230922	164900	128588000	53900	53900	53900	53900	0
117	20230922	164800	128588000	53900	53900	53900	53900	0
118	20230922	164700	128588000	53900	53900	53900	53900	0
119	20230922	164600	128588000	53900	53900	53900	53900	0
120	20230922	164500	128588000	53900	53900	53900	53900	0
121	20230922	164400	128588000	53900	53900	53900	53900	0
122	20230922	164300	128588000	53900	53900	53900	53900	18
123	20230922	164200	128588000	53900	53900	53900	53900	0
124	20230922	164100	128588000	53900	53900	53900	53900	0
125	20230922	164000	128588000	53900	53900	53900	53900	0
126	20230922	163900	128588000	53900	53900	53900	53900	0
127	20230922	163800	128588000	53900	53900	53900	53900	0
128	20230922	163700	128588000	53900	53900	53900	53900	0
129	20230922	163600	128588000	53900	53900	53900	53900	0
130	20230922	163500	128588000	53900	53900	53900	53900	0
131	20230922	163400	128588000	53900	53900	53900	53900	0
132	20230922	163300	128588000	53900	53900	53900	53900	0
133	20230922	163200	128588000	53900	53900	53900	53900	0
134	20230922	163100	128588000	53900	53900	53900	53900	0
135	20230922	163000	128588000	53900	53900	53900	53900	0
136	20230922	162900	128588000	53900	53900	53900	53900	0
137	20230922	162800	128588000	53900	53900	53900	53900	0
138	20230922	162700	128588000	53900	53900	53900	53900	0
139	20230922	162600	128588000	53900	53900	53900	53900	0
140	20230922	162500	128588000	53900	53900	53900	53900	0
141	20230922	162400	128588000	53900	53900	53900	53900	0
142	20230922	162300	128588000	53900	53900	53900	53900	0
143	20230922	162200	128588000	53900	53900	53900	53900	0
144	20230922	162100	128588000	53900	53900	53900	53900	0
145	20230922	162000	128588000	53900	53900	53900	53900	0
146	20230922	161900	128588000	53900	53900	53900	53900	0
147	20230922	161800	128588000	53900	53900	53900	53900	0
148	20230922	161700	128588000	53900	53900	53900	53900	0
149	20230922	161600	128588000	53900	53900	53900	53900	0
150	20230922	161500	128588000	53900	53900	53900	53900	0
151	20230922	161400	128588000	53900	53900	53900	53900	0
152	20230922	161300	128588000	53900	53900	53900	53900	18
153	20230922	161200	128588000	53900	53900	53900	53900	0
154	20230922	161100	128588000	53900	53900	53900	53900	0
155	20230922	161000	128588000	53900	53900	53900	53900	0
156	20230922	160900	128588000	53900	53900	53900	53900	0
157	20230922	160800	128588000	53900	53900	53900	53900	0
158	20230922	160700	128588000	53900	53900	53900	53900	0
159	20230922	160600	128588000	53900	53900	53900	53900	0
160	20230922	160500	128588000	53900	53900	53900	53900	0
161	20230922	160400	128588000	53900	53900	53900	53900	0
162	20230922	160300	128588000	53900	53900	53900	53900	0
163	20230922	160200	128588000	53900	53900	53900	53900	0
164	20230922	160100	128588000	53900	53900	53900	53900	0
165	20230922	160000	128588000	53900	53900	53900	53900	0
166	20230922	155900	128588000	53900	53900	53900	53900	0
167	20230922	155800	128588000	53900	53900	53900	53900	0
168	20230922	155700	128588000	53900	53900	53900	53900	0
169	20230922	155600	128588000	53900	53900	53900	53900	0
170	20230922	155500	128588000	53900	53900	53900	53900	0
171	20230922	155400	128588000	53900	53900	53900	53900	0
172	20230922	155300	128588000	53900	53900	53900	53900	0
173	20230922	155200	128588000	53900	53900	53900	53900	0
174	20230922	155100	128588000	53900	53900	53900	53900	0
175	20230922	155000	128588000	53900	53900	53900	53900	0
176	20230922	154900	128588000	53900	53900	53900	53900	0
177	20230922	154800	128588000	53900	53900	53900	53900	0
178	20230922	154700	128588000	53900	53900	53900	53900	0
179	20230922	154600	128588000	53900	53900	53900	53900	0
180	20230922	154500	128588000	53900	53900	53900	53900	0
181	20230922	154400	128588000	53900	53900	53900	53900	0
182	20230922	154300	128588000	53900	53900	53900	53900	18
183	20230922	154200	128588000	53900	53900	53900	53900	0
184	20230922	154100	128588000	53900	53900	53900	53900	0
185	20230922	154000	128588000	53900	53900	53900	53900	0
186	20230922	153900	128588000	53900	53900	53900	53900	0
187	20230922	153800	128588000	53900	53900	53900	53900	0
188	20230922	153700	128588000	53900	53900	53900	53900	0
189	20230922	153600	128588000	53900	53900	53900	53900	0
190	20230922	153500	128588000	53900	53900	53900	53900	0
191	20230922	153400	128588000	53900	53900	53900	53900	0
192	20230922	153300	128588000	53900	53900	53900	53900	0
193	20230922	153200	128588000	53900	53900	53900	53900	0
194	20230922	153100	128588000	53900	53900	53900	53900	0
195	20230922	153000	128588000	53900	53900	53900	53900	18
196	20230922	152900	127617800	53900	53900	53900	53900	0
197	20230922	152800	127617800	53900	53900	53900	53900	0
198	20230922	152700	127617800	53900	53900	53900	53900	0
199	20230922	152600	127617800	53900	53900	53900	53900	0
200	20230922	152500	127617800	53900	53900	53900	53900	0
201	20230922	152400	127617800	53900	53900	53900	53900	0
202	20230922	152300	127617800	53900	53900	53900	53900	0
203	20230922	152200	127617800	53900	53900	53900	53900	0
204	20230922	152100	127617800	53900	53900	53900	53900	0
205	20230922	152000	127617800	53900	53900	53900	53900	0
206	20230922	151900	127617800	53900	53900	53900	53900	8
207	20230922	151800	127186600	53900	53900	53900	53900	0
208	20230922	151700	127186600	53900	53900	53900	53900	0
209	20230922	151600	127186600	53900	53900	53900	53900	1
210	20230922	151500	127132700	53800	53600	53800	53600	6
211	20230922	151400	126810100	53600	53600	53600	53600	0
212	20230922	151300	126810100	53600	53500	53600	53500	61
213	20230922	151200	123541600	53500	53500	53500	53500	0
214	20230922	151100	123541600	53500	53500	53500	53500	0
215	20230922	151000	123541600	53500	53500	53500	53500	2
216	20230922	150900	123434600	53700	53700	53700	53700	0
217	20230922	150800	123434600	53700	53700	53700	53700	0
218	20230922	150700	123434600	53700	53700	53700	53700	0
219	20230922	150600	123434600	53700	53700	53700	53700	0
220	20230922	150500	123434600	53700	53700	53700	53700	0
221	20230922	150400	123434600	53700	53700	53700	53700	3
222	20230922	150300	123273500	53700	53700	53700	53700	0
223	20230922	150200	123273500	53700	53700	53700	53700	12
224	20230922	150100	122629100	53700	53700	53700	53700	0
225	20230922	150000	122629100	53700	53700	53700	53700	0
226	20230922	145900	122629100	53700	53700	53700	53700	3
227	20230922	145800	122468000	53700	53700	53700	53700	0
228	20230922	145700	122468000	53700	53700	53700	53700	0
229	20230922	145600	122468000	53700	53700	53700	53700	0
230	20230922	145500	122468000	53700	53700	53700	53700	0
231	20230922	145400	122468000	53700	53700	53700	53700	0
232	20230922	145300	122468000	53700	53700	53700	53700	0
233	20230922	145200	122468000	53700	53700	53700	53700	0
234	20230922	145100	122468000	53700	53700	53700	53700	0
235	20230922	145000	122468000	53700	53700	53700	53700	0
236	20230922	144900	122468000	53700	53700	53700	53700	2
237	20230922	144800	122360600	53700	53700	53700	53700	0
238	20230922	144700	122360600	53700	53700	53700	53700	0
239	20230922	144600	122360600	53700	53700	53700	53700	0
240	20230922	144500	122360600	53700	53700	53700	53700	0
241	20230922	144400	122360600	53700	53700	53700	53700	0
242	20230922	144300	122360600	53700	53700	53700	53700	0
243	20230922	144200	122360600	53700	53700	53700	53700	0
244	20230922	144100	122360600	53700	53700	53700	53700	1
245	20230922	144000	122306900	53600	53600	53600	53600	0
246	20230922	143900	122306900	53600	53600	53600	53600	0
247	20230922	143800	122306900	53600	53600	53600	53600	0
248	20230922	143700	122306900	53600	53600	53600	53600	0
249	20230922	143600	122306900	53600	53600	53600	53600	0
250	20230922	143500	122306900	53600	53600	53600	53600	0
251	20230922	143400	122306900	53600	53600	53600	53600	0
252	20230922	143300	122306900	53600	53600	53600	53600	0
253	20230922	143200	122306900	53600	53600	53600	53600	0
254	20230922	143100	122306900	53600	53600	53600	53600	0
255	20230922	143000	122306900	53600	53600	53600	53600	0
256	20230922	142900	122306900	53600	53600	53600	53600	0
257	20230922	142800	122306900	53600	53600	53600	53600	0
258	20230922	142700	122306900	53600	53600	53600	53600	0
259	20230922	142600	122306900	53600	53600	53600	53600	0
260	20230922	142500	122306900	53600	53600	53600	53600	7
261	20230922	142400	121931700	53600	53700	53700	53600	6
262	20230922	142300	121609900	53700	53700	53700	53700	0
263	20230922	142200	121609900	53700	53700	53700	53700	0
264	20230922	142100	121609900	53700	53700	53700	53700	0
265	20230922	142000	121609900	53700	53700	53700	53700	0
266	20230922	141900	121609900	53700	53700	53700	53700	0
267	20230922	141800	121609900	53700	53700	53700	53700	0
268	20230922	141700	121609900	53700	53700	53700	53700	0
269	20230922	141600	121609900	53700	53700	53700	53700	0
270	20230922	141500	121609900	53700	53700	53700	53700	0
271	20230922	141400	121609900	53700	53700	53700	53700	0
272	20230922	141300	121609900	53700	53700	53700	53700	0
273	20230922	141200	121609900	53700	53700	53700	53700	0
274	20230922	141100	121609900	53700	53700	53700	53700	0
275	20230922	141000	121609900	53700	53700	53700	53700	0
276	20230922	140900	121609900	53700	53700	53700	53700	0
277	20230922	140800	121609900	53700	53700	53700	53700	0
278	20230922	140700	121609900	53700	53700	53700	53700	0
279	20230922	140600	121609900	53700	53700	53700	53700	0
280	20230922	140500	121609900	53700	53700	53700	53700	0
281	20230922	140400	121609900	53700	53700	53700	53700	0
282	20230922	140300	121609900	53700	53700	53700	53700	0
283	20230922	140200	121609900	53700	53700	53700	53700	0
284	20230922	140100	121609900	53700	53700	53700	53700	0
285	20230922	140000	121609900	53700	53700	53700	53700	0
286	20230922	135900	121609900	53700	53700	53700	53700	0
287	20230922	135800	121609900	53700	53700	53700	53700	0
288	20230922	135700	121609900	53700	53700	53700	53700	0
289	20230922	135600	121609900	53700	53700	53700	53700	0
290	20230922	135500	121609900	53700	53700	53700	53700	0
291	20230922	135400	121609900	53700	53700	53700	53700	0
292	20230922	135300	121609900	53700	53700	53700	53700	0
293	20230922	135200	121609900	53700	53700	53700	53700	0
294	20230922	135100	121609900	53700	53700	53700	53700	0
295	20230922	135000	121609900	53700	53700	53700	53700	0
296	20230922	134900	121609900	53700	53700	53700	53700	0
297	20230922	134800	121609900	53700	53700	53700	53700	0
298	20230922	134700	121609900	53700	53700	53700	53700	0
299	20230922	134600	121609900	53700	53700	53700	53700	1
300	20230922	134500	121556200	53400	53400	53400	53400	0
301	20230922	134400	121556200	53400	53400	53400	53400	0
302	20230922	134300	121556200	53400	53400	53400	53400	0
303	20230922	134200	121556200	53400	53400	53400	53400	0
304	20230922	134100	121556200	53400	53400	53400	53400	0
305	20230922	134000	121556200	53400	53400	53400	53400	0
306	20230922	133900	121556200	53400	53400	53400	53400	0
307	20230922	133800	121556200	53400	53400	53400	53400	0
308	20230922	133700	121556200	53400	53400	53400	53400	0
309	20230922	133600	121556200	53400	53400	53400	53400	0
310	20230922	133500	121556200	53400	53400	53400	53400	4
311	20230922	133400	121342600	53400	53400	53400	53400	0
312	20230922	133300	121342600	53400	53400	53400	53400	0
313	20230922	133200	121342600	53400	53400	53400	53400	0
314	20230922	133100	121342600	53400	53400	53400	53400	10
315	20230922	133000	120808600	53700	53700	53700	53700	0
316	20230922	132900	120808600	53700	53700	53700	53700	0
317	20230922	132800	120808600	53700	53700	53700	53700	0
318	20230922	132700	120808600	53700	53700	53700	53700	0
319	20230922	132600	120808600	53700	53700	53700	53700	0
320	20230922	132500	120808600	53700	53700	53700	53700	0
321	20230922	132400	120808600	53700	53800	53800	53700	47
322	20230922	132300	118280300	53700	53700	53700	53700	0
323	20230922	132200	118280300	53700	53700	53700	53700	3
324	20230922	132100	118119200	53700	53700	53700	53700	0
325	20230922	132000	118119200	53700	53700	53700	53700	0
326	20230922	131900	118119200	53700	53700	53700	53700	0
327	20230922	131800	118119200	53700	53700	53700	53700	0
328	20230922	131700	118119200	53700	53700	53700	53700	0
329	20230922	131600	118119200	53700	53700	53700	53200	365
330	20230922	131500	98593500	53700	53700	53700	53700	0
331	20230922	131400	98593500	53700	53700	53700	53700	0
332	20230922	131300	98593500	53700	53700	53700	53700	0
333	20230922	131200	98593500	53700	53700	53700	53700	0
334	20230922	131100	98593500	53700	53700	53700	53700	0
335	20230922	131000	98593500	53700	53700	53700	53700	0
336	20230922	130900	98593500	53700	53700	53700	53700	3
337	20230922	130800	98432400	53700	53700	53700	53700	1
338	20230922	130700	98378700	53700	53700	53700	53700	0
339	20230922	130600	98378700	53700	53700	53700	53700	0
340	20230922	130500	98378700	53700	53700	53700	53700	0
341	20230922	130400	98378700	53700	53700	53700	53700	7
342	20230922	130300	98002800	53700	53700	53700	53700	0
343	20230922	130200	98002800	53700	53700	53700	53700	0
344	20230922	130100	98002800	53700	53700	53700	53700	0
345	20230922	130000	98002800	53700	53900	53900	53700	11
346	20230922	125900	97411900	53900	53900	53900	53900	46
347	20230922	125800	94932500	53800	53800	53800	53800	3
348	20230922	125700	94771100	53700	53700	53700	53700	0
349	20230922	125600	94771100	53700	53700	53700	53700	0
350	20230922	125500	94771100	53700	53700	53700	53700	0
351	20230922	125400	94771100	53700	53700	53700	53700	0
352	20230922	125300	94771100	53700	53700	53700	53700	0
353	20230922	125200	94771100	53700	53700	53700	53700	0
354	20230922	125100	94771100	53700	53700	53700	53700	0
355	20230922	125000	94771100	53700	53700	53700	53700	1
356	20230922	124900	94717400	53900	53900	53900	53900	0
357	20230922	124800	94717400	53900	53900	53900	53900	0
358	20230922	124700	94717400	53900	53900	53900	53900	0
359	20230922	124600	94717400	53900	53900	53900	53900	0
360	20230922	124500	94717400	53900	53900	53900	53900	0
361	20230922	124400	94717400	53900	53900	53900	53900	0
362	20230922	124300	94717400	53900	53900	53900	53900	0
363	20230922	124200	94717400	53900	53900	53900	53900	0
364	20230922	124100	94717400	53900	53900	53900	53900	0
365	20230922	124000	94717400	53900	53900	53900	53900	0
366	20230922	123900	94717400	53900	53900	53900	53900	0
367	20230922	123800	94717400	53900	53900	53900	53900	0
368	20230922	123700	94717400	53900	53900	53900	53900	0
369	20230922	123600	94717400	53900	53900	53900	53900	2
370	20230922	123500	94609600	53700	53700	53700	53700	5
371	20230922	123400	94341100	53700	53700	53700	53700	0
372	20230922	123300	94341100	53700	53700	53700	53700	0
373	20230922	123200	94341100	53700	53700	53700	53700	20
374	20230922	123100	93267100	54000	54000	54000	54000	0
375	20230922	123000	93267100	54000	54000	54000	54000	0
376	20230922	122900	93267100	54000	54000	54000	54000	0
377	20230922	122800	93267100	54000	54000	54000	54000	0
378	20230922	122700	93267100	54000	54000	54000	54000	0
379	20230922	122600	93267100	54000	54000	54000	54000	0
380	20230922	122500	93267100	54000	54000	54000	54000	1
381	20230922	122400	93213100	53600	53600	53600	53600	0
382	20230922	122300	93213100	53600	53600	53600	53600	0
383	20230922	122200	93213100	53600	53700	53700	53600	40
384	20230922	122100	91067500	53800	53800	53800	53800	0
385	20230922	122000	91067500	53800	53800	53800	53800	0
386	20230922	121900	91067500	53800	53800	53800	53800	0
387	20230922	121800	91067500	53800	53800	53800	53800	103
388	20230922	121700	85526100	54000	54000	54000	54000	0
389	20230922	121600	85526100	54000	54000	54000	54000	0
390	20230922	121500	85526100	54000	54000	54000	54000	0
391	20230922	121400	85526100	54000	54000	54000	54000	0
392	20230922	121300	85526100	54000	54000	54000	54000	0
393	20230922	121200	85526100	54000	54000	54000	54000	0
394	20230922	121100	85526100	54000	54000	54000	54000	0
395	20230922	121000	85526100	54000	54000	54000	54000	144
396	20230922	120900	77750100	54200	54200	54200	54200	0
397	20230922	120800	77750100	54200	54200	54200	54200	0
398	20230922	120700	77750100	54200	54200	54200	54200	0
399	20230922	120600	77750100	54200	54200	54200	54200	0
400	20230922	120500	77750100	54200	54200	54200	54200	0
401	20230922	120400	77750100	54200	54200	54200	54200	0
402	20230922	120300	77750100	54200	54200	54200	54200	0
403	20230922	120200	77750100	54200	54200	54200	54200	9
404	20230922	120100	77262300	54200	54200	54200	54200	0
405	20230922	120000	77262300	54200	54200	54200	54200	0
406	20230922	115900	77262300	54200	54200	54200	54200	0
407	20230922	115800	77262300	54200	54200	54200	54200	0
408	20230922	115700	77262300	54200	54200	54200	54200	2
409	20230922	115600	77153900	54200	54200	54200	54200	0
410	20230922	115500	77153900	54200	54200	54200	54200	0
411	20230922	115400	77153900	54200	54200	54200	54200	0
412	20230922	115300	77153900	54200	54100	54200	54100	39
413	20230922	115200	75043800	54100	54100	54100	54100	0
414	20230922	115100	75043800	54100	54100	54100	54100	0
415	20230922	115000	75043800	54100	54100	54100	54100	0
416	20230922	114900	75043800	54100	54100	54100	54100	0
417	20230922	114800	75043800	54100	54100	54100	54100	0
418	20230922	114700	75043800	54100	54100	54100	54100	0
419	20230922	114600	75043800	54100	54100	54100	54100	0
420	20230922	114500	75043800	54100	54100	54100	54100	0
421	20230922	114400	75043800	54100	54100	54100	54100	2
422	20230922	114300	74935600	54100	54100	54100	54100	2
423	20230922	114200	74827400	54100	54100	54100	54100	2
424	20230922	114100	74719200	54100	54100	54100	54100	2
425	20230922	114000	74611000	54100	54100	54100	54100	0
426	20230922	113900	74611000	54100	54100	54100	54100	0
427	20230922	113800	74611000	54100	54100	54100	54100	0
428	20230922	113700	74611000	54100	54100	54100	54100	0
429	20230922	113600	74611000	54100	54100	54100	54100	0
430	20230922	113500	74611000	54100	54100	54100	54100	0
431	20230922	113400	74611000	54100	54100	54100	54100	0
432	20230922	113300	74611000	54100	54100	54100	54100	0
433	20230922	113200	74611000	54100	54100	54100	54100	0
434	20230922	113100	74611000	54100	54100	54100	54100	0
435	20230922	113000	74611000	54100	54100	54100	54100	0
436	20230922	112900	74611000	54100	54100	54100	54100	2
437	20230922	112800	74502800	54000	54000	54000	54000	0
438	20230922	112700	74502800	54000	54000	54000	54000	1
439	20230922	112600	74448800	54200	54200	54200	54200	4
440	20230922	112500	74232000	54000	54000	54000	54000	0
441	20230922	112400	74232000	54000	54000	54000	54000	0
442	20230922	112300	74232000	54000	54000	54000	54000	0
443	20230922	112200	74232000	54000	54000	54100	54000	131
444	20230922	112100	67155900	53900	53900	53900	53900	100
445	20230922	112000	61765900	53900	53900	53900	53900	0
446	20230922	111900	61765900	53900	53900	53900	53900	0
447	20230922	111800	61765900	53900	53900	53900	53900	9
448	20230922	111700	61280800	53800	53800	53800	53800	0
449	20230922	111600	61280800	53800	53800	53800	53800	3
450	20230922	111500	61119400	53800	53800	53800	53800	0
451	20230922	111400	61119400	53800	53800	53800	53800	45
452	20230922	111300	58698400	53800	53800	53800	53800	0
453	20230922	111200	58698400	53800	53800	53800	53800	0
454	20230922	111100	58698400	53800	53800	53800	53800	0
455	20230922	111000	58698400	53800	53800	53800	53800	1
456	20230922	110900	58644600	53500	53500	53500	53500	0
457	20230922	110800	58644600	53500	53500	53500	53500	0
458	20230922	110700	58644600	53500	53500	53500	53500	0
459	20230922	110600	58644600	53500	53500	53500	53500	0
460	20230922	110500	58644600	53500	53500	53500	53500	0
461	20230922	110400	58644600	53500	53500	53500	53500	0
462	20230922	110300	58644600	53500	53500	53500	53500	0
463	20230922	110200	58644600	53500	53600	53600	53500	30
464	20230922	110100	57037900	53600	53600	53600	53600	0
465	20230922	110000	57037900	53600	53600	53600	53600	2
466	20230922	105900	56930700	53900	53900	53900	53900	0
467	20230922	105800	56930700	53900	53900	53900	53900	0
468	20230922	105700	56930700	53900	53900	53900	53900	0
469	20230922	105600	56930700	53900	53900	53900	53900	0
470	20230922	105500	56930700	53900	53900	53900	53900	0
471	20230922	105400	56930700	53900	53900	53900	53900	0
472	20230922	105300	56930700	53900	53900	53900	53900	0
473	20230922	105200	56930700	53900	53900	53900	53900	0
474	20230922	105100	56930700	53900	53900	53900	53900	1
475	20230922	105000	56876800	53600	53600	53600	53600	0
476	20230922	104900	56876800	53600	53600	53600	53600	0
477	20230922	104800	56876800	53600	53600	53600	53600	0
478	20230922	104700	56876800	53600	53600	53600	53600	0
479	20230922	104600	56876800	53600	53600	53600	53600	0
480	20230922	104500	56876800	53600	53600	53600	53600	0
481	20230922	104400	56876800	53600	53600	53600	53600	0
482	20230922	104300	56876800	53600	53600	53600	53600	0
483	20230922	104200	56876800	53600	53600	53600	53600	0
484	20230922	104100	56876800	53600	53700	53700	53600	17
485	20230922	104000	55965000	53600	53600	53600	53600	0
486	20230922	103900	55965000	53600	53600	53600	53600	0
487	20230922	103800	55965000	53600	53600	53600	53600	0
488	20230922	103700	55965000	53600	53600	53600	53600	0
489	20230922	103600	55965000	53600	53600	53600	53600	0
490	20230922	103500	55965000	53600	53600	53600	53600	0
491	20230922	103400	55965000	53600	53600	53600	53600	0
492	20230922	103300	55965000	53600	53600	53600	53600	0
493	20230922	103200	55965000	53600	53600	53600	53600	1
494	20230922	103100	55911400	53600	53600	53600	53600	0
495	20230922	103000	55911400	53600	53600	53600	53600	9
496	20230922	102900	55429000	53600	53600	53600	53600	0
497	20230922	102800	55429000	53600	53600	53600	53600	0
498	20230922	102700	55429000	53600	53600	53600	53600	0
499	20230922	102600	55429000	53600	53600	53600	53600	0
500	20230922	102500	55429000	53600	53600	53600	53600	0
501	20230922	102400	55429000	53600	53600	53600	53600	0
502	20230922	102300	55429000	53600	53600	53600	53600	0
503	20230922	102200	55429000	53600	53600	53600	53600	0
504	20230922	102100	55429000	53600	53600	53600	53600	0
505	20230922	102000	55429000	53600	53600	53600	53600	0
506	20230922	101900	55429000	53600	53600	53600	53600	0
507	20230922	101800	55429000	53600	53600	53600	53600	0
508	20230922	101700	55429000	53600	53600	53600	53600	0
509	20230922	101600	55429000	53600	53600	53600	53600	0
510	20230922	101500	55429000	53600	53600	53600	53600	0
511	20230922	101400	55429000	53600	53600	53600	53600	0
512	20230922	101300	55429000	53600	53500	53600	53500	93
513	20230922	101200	50444400	53400	53400	53400	53400	0
514	20230922	101100	50444400	53400	53400	53400	53400	1
515	20230922	101000	50391000	53500	53500	53500	53500	27
516	20230922	100900	48946500	53400	53400	53400	53400	0
517	20230922	100800	48946500	53400	53400	53400	53400	0
518	20230922	100700	48946500	53400	53400	53400	53400	5
519	20230922	100600	48679500	53500	53500	53500	53500	0
520	20230922	100500	48679500	53500	53500	53500	53500	0
521	20230922	100400	48679500	53500	53500	53500	53500	2
522	20230922	100300	48572500	53500	53500	53500	53500	79
523	20230922	100200	44346000	53500	53500	53500	53500	0
524	20230922	100100	44346000	53500	53500	53500	53500	7
525	20230922	100000	43971500	53500	53600	53600	53500	15
526	20230922	095900	43168900	53500	53500	53500	53500	0
527	20230922	095800	43168900	53500	53500	53500	53500	0
528	20230922	095700	43168900	53500	53500	53500	53500	0
529	20230922	095600	43168900	53500	53500	53500	53500	2
530	20230922	095500	43061900	53500	53500	53500	53500	107
531	20230922	095400	37337400	53500	53500	53500	53500	10
532	20230922	095300	36802400	53600	53600	53600	53600	10
533	20230922	095200	36266400	53500	53500	53500	53500	1
534	20230922	095100	36212900	53500	53500	53500	53500	2
535	20230922	095000	36105900	53500	53500	53500	53500	15
536	20230922	094900	35303400	53600	53600	53600	53600	55
537	20230922	094800	32355400	53500	53600	53600	53500	161
538	20230922	094700	23729200	53700	53700	53700	53700	0
539	20230922	094600	23729200	53700	53700	53700	53700	158
540	20230922	094500	15244600	53800	53800	53800	53800	0
541	20230922	094400	15244600	53800	53800	53800	53800	1
542	20230922	094300	15190800	53700	53700	53700	53700	0
543	20230922	094200	15190800	53700	53700	53700	53700	0
544	20230922	094100	15190800	53700	53700	53700	53700	0
545	20230922	094000	15190800	53700	53700	53700	53700	6
546	20230922	093900	14868600	53700	53700	53700	53700	109
547	20230922	093800	9015300	53800	53800	53800	53800	56
548	20230922	093700	6002500	54000	54000	54000	54000	2
549	20230922	093600	5894500	54000	54000	54000	54000	1
550	20230922	093500	5840500	53900	53900	53900	53900	0
551	20230922	093400	5840500	53900	53900	53900	53900	9
552	20230922	093300	5355400	53800	53800	53800	53800	0
553	20230922	093200	5355400	53800	53800	53800	53800	0
554	20230922	093100	5355400	53800	53800	53800	53800	0
555	20230922	093000	5355400	53800	53800	53800	53800	0
556	20230922	092900	5355400	53800	53800	53800	53800	0
557	20230922	092800	5355400	53800	53800	53800	53800	0
558	20230922	092700	5355400	53800	53800	53800	53800	0
559	20230922	092600	5355400	53800	53800	53800	53800	0
560	20230922	092500	5355400	53800	53800	53800	53800	0
561	20230922	092400	5355400	53800	53800	53800	53800	0
562	20230922	092300	5355400	53800	53800	53800	53800	0
563	20230922	092200	5355400	53800	53800	53800	53800	0
564	20230922	092100	5355400	53800	53800	53800	53800	0
565	20230922	092000	5355400	53800	53800	53800	53800	0
566	20230922	091900	5355400	53800	53800	53800	53800	0
567	20230922	091800	5355400	53800	53800	53800	53800	0
568	20230922	091700	5355400	53800	53800	53800	53800	0
569	20230922	091600	5355400	53800	53800	53800	53800	0
570	20230922	091500	5355400	53800	53800	53800	53800	0
571	20230922	091400	5355400	53800	53800	53800	53800	0
572	20230922	091300	5355400	53800	53800	53800	53800	10
573	20230922	091200	4817400	53900	53900	53900	53900	11
574	20230922	091100	4224500	54000	54000	54000	54000	0
575	20230922	091000	4224500	54000	54000	54000	54000	0
576	20230922	090900	4224500	54000	54000	54000	54000	24
577	20230922	090800	2928500	54400	54400	54400	54400	0
578	20230922	090700	2928500	54400	54400	54400	54400	0
579	20230922	090600	2928500	54400	54400	54400	54400	1
580	20230922	090500	2874100	54000	54000	54000	54000	0
581	20230922	090400	2874100	54000	54000	54000	54000	0
582	20230922	090300	2874100	54000	54000	54000	54000	0
583	20230922	090200	2874100	54000	54000	54000	54000	18
584	20230922	090100	1902100	54200	54200	54200	54200	18
585	20230922	090000	926500	54500	54500	54500	54500	17