KissMeData/001630/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183400	162087100	52600	52600	52600	52600	143
3	20230913	183300	162087100	52600	52600	52600	52600	0
4	20230913	183200	162087100	52600	52600	52600	52600	0
5	20230913	183100	162087100	52600	52600	52600	52600	0
6	20230913	183000	162087100	52600	52600	52600	52600	0
7	20230913	182900	162087100	52600	52600	52600	52600	0
8	20230913	182800	162087100	52600	52600	52600	52600	0
9	20230913	182700	162087100	52600	52600	52600	52600	0
10	20230913	182600	162087100	52600	52600	52600	52600	0
11	20230913	182500	162087100	52600	52600	52600	52600	0
12	20230913	182400	162087100	52600	52600	52600	52600	0
13	20230913	182300	162087100	52600	52600	52600	52600	0
14	20230913	182200	162087100	52600	52600	52600	52600	0
15	20230913	182100	162087100	52600	52600	52600	52600	0
16	20230913	182000	162087100	52600	52600	52600	52600	0
17	20230913	181900	162087100	52600	52600	52600	52600	0
18	20230913	181800	162087100	52600	52600	52600	52600	0
19	20230913	181700	162087100	52600	52600	52600	52600	0
20	20230913	181600	162087100	52600	52600	52600	52600	0
21	20230913	181500	162087100	52600	52600	52600	52600	0
22	20230913	181400	162087100	52600	52600	52600	52600	0
23	20230913	181300	162087100	52600	52600	52600	52600	0
24	20230913	181200	162087100	52600	52600	52600	52600	0
25	20230913	181100	162087100	52600	52600	52600	52600	0
26	20230913	181000	162087100	52600	52600	52600	52600	0
27	20230913	180900	162087100	52600	52600	52600	52600	0
28	20230913	180800	162087100	52600	52600	52600	52600	0
29	20230913	180700	162087100	52600	52600	52600	52600	0
30	20230913	180600	162087100	52600	52600	52600	52600	0
31	20230913	180500	162087100	52600	52600	52600	52600	0
32	20230913	180400	162087100	52600	52600	52600	52600	143
33	20230913	180300	162087100	52600	52600	52600	52600	0
34	20230913	180200	162087100	52600	52600	52600	52600	0
35	20230913	180100	162087100	52600	52600	52600	52600	0
36	20230913	180000	162087100	52600	52600	52600	52600	0
37	20230913	175900	162087100	52600	52600	52600	52600	0
38	20230913	175800	162087100	52600	52600	52600	52600	0
39	20230913	175700	162087100	52600	52600	52600	52600	0
40	20230913	175600	162087100	52600	52600	52600	52600	0
41	20230913	175500	162087100	52600	52600	52600	52600	0
42	20230913	175400	162087100	52600	52600	52600	52600	0
43	20230913	175300	162087100	52600	52600	52600	52600	0
44	20230913	175200	162087100	52600	52600	52600	52600	0
45	20230913	175100	162087100	52600	52600	52600	52600	0
46	20230913	175000	162087100	52600	52600	52600	52600	0
47	20230913	174900	162087100	52600	52600	52600	52600	0
48	20230913	174800	162087100	52600	52600	52600	52600	0
49	20230913	174700	162087100	52600	52600	52600	52600	0
50	20230913	174600	162087100	52600	52600	52600	52600	0
51	20230913	174500	162087100	52600	52600	52600	52600	0
52	20230913	174400	162087100	52600	52600	52600	52600	0
53	20230913	174300	162087100	52600	52600	52600	52600	0
54	20230913	174200	162087100	52600	52600	52600	52600	0
55	20230913	174100	162087100	52600	52600	52600	52600	0
56	20230913	174000	162087100	52600	52600	52600	52600	0
57	20230913	173900	162087100	52600	52600	52600	52600	0
58	20230913	173800	162087100	52600	52600	52600	52600	0
59	20230913	173700	162087100	52600	52600	52600	52600	0
60	20230913	173600	162087100	52600	52600	52600	52600	0
61	20230913	173500	162087100	52600	52600	52600	52600	0
62	20230913	173400	162087100	52600	52600	52600	52600	143
63	20230913	173300	162087100	52600	52600	52600	52600	0
64	20230913	173200	162087100	52600	52600	52600	52600	0
65	20230913	173100	162087100	52600	52600	52600	52600	0
66	20230913	173000	162087100	52600	52600	52600	52600	0
67	20230913	172900	162087100	52600	52600	52600	52600	0
68	20230913	172800	162087100	52600	52600	52600	52600	0
69	20230913	172700	162087100	52600	52600	52600	52600	0
70	20230913	172600	162087100	52600	52600	52600	52600	0
71	20230913	172500	162087100	52600	52600	52600	52600	0
72	20230913	172400	162087100	52600	52600	52600	52600	0
73	20230913	172300	162087100	52600	52600	52600	52600	0
74	20230913	172200	162087100	52600	52600	52600	52600	0
75	20230913	172100	162087100	52600	52600	52600	52600	0
76	20230913	172000	162087100	52600	52600	52600	52600	0
77	20230913	171900	162087100	52600	52600	52600	52600	0
78	20230913	171800	162087100	52600	52600	52600	52600	0
79	20230913	171700	162087100	52600	52600	52600	52600	0
80	20230913	171600	162087100	52600	52600	52600	52600	0
81	20230913	171500	162087100	52600	52600	52600	52600	0
82	20230913	171400	162087100	52600	52600	52600	52600	0
83	20230913	171300	162087100	52600	52600	52600	52600	0
84	20230913	171200	162087100	52600	52600	52600	52600	0
85	20230913	171100	162087100	52600	52600	52600	52600	0
86	20230913	171000	162087100	52600	52600	52600	52600	0
87	20230913	170900	162087100	52600	52600	52600	52600	0
88	20230913	170800	162087100	52600	52600	52600	52600	0
89	20230913	170700	162087100	52600	52600	52600	52600	0
90	20230913	170600	162087100	52600	52600	52600	52600	0
91	20230913	170500	162087100	52600	52600	52600	52600	0
92	20230913	170400	162087100	52600	52600	52600	52600	143
93	20230913	170300	162087100	52600	52600	52600	52600	0
94	20230913	170200	162087100	52600	52600	52600	52600	0
95	20230913	170100	162087100	52600	52600	52600	52600	0
96	20230913	170000	162087100	52600	52600	52600	52600	0
97	20230913	165900	162087100	52600	52600	52600	52600	0
98	20230913	165800	162087100	52600	52600	52600	52600	0
99	20230913	165700	162087100	52600	52600	52600	52600	0
100	20230913	165600	162087100	52600	52600	52600	52600	0
101	20230913	165500	162087100	52600	52600	52600	52600	0
102	20230913	165400	162087100	52600	52600	52600	52600	0
103	20230913	165300	162087100	52600	52600	52600	52600	0
104	20230913	165200	162087100	52600	52600	52600	52600	0
105	20230913	165100	162087100	52600	52600	52600	52600	0
106	20230913	165000	162087100	52600	52600	52600	52600	0
107	20230913	164900	162087100	52600	52600	52600	52600	0
108	20230913	164800	162087100	52600	52600	52600	52600	0
109	20230913	164700	162087100	52600	52600	52600	52600	0
110	20230913	164600	162087100	52600	52600	52600	52600	0
111	20230913	164500	162087100	52600	52600	52600	52600	0
112	20230913	164400	162087100	52600	52600	52600	52600	0
113	20230913	164300	162087100	52600	52600	52600	52600	0
114	20230913	164200	162087100	52600	52600	52600	52600	0
115	20230913	164100	162087100	52600	52600	52600	52600	0
116	20230913	164000	162087100	52600	52600	52600	52600	0
117	20230913	163900	162087100	52600	52600	52600	52600	0
118	20230913	163800	162087100	52600	52600	52600	52600	0
119	20230913	163700	162087100	52600	52600	52600	52600	0
120	20230913	163600	162087100	52600	52600	52600	52600	0
121	20230913	163500	162087100	52600	52600	52600	52600	0
122	20230913	163400	162087100	52600	52600	52600	52600	143
123	20230913	163300	162087100	52600	52600	52600	52600	0
124	20230913	163200	162087100	52600	52600	52600	52600	0
125	20230913	163100	162087100	52600	52600	52600	52600	0
126	20230913	163000	162087100	52600	52600	52600	52600	0
127	20230913	162900	162087100	52600	52600	52600	52600	0
128	20230913	162800	162087100	52600	52600	52600	52600	0
129	20230913	162700	162087100	52600	52600	52600	52600	0
130	20230913	162600	162087100	52600	52600	52600	52600	0
131	20230913	162500	162087100	52600	52600	52600	52600	0
132	20230913	162400	162087100	52600	52600	52600	52600	0
133	20230913	162300	162087100	52600	52600	52600	52600	0
134	20230913	162200	162087100	52600	52600	52600	52600	0
135	20230913	162100	162087100	52600	52600	52600	52600	0
136	20230913	162000	162087100	52600	52600	52600	52600	0
137	20230913	161900	162087100	52600	52600	52600	52600	0
138	20230913	161800	162087100	52600	52600	52600	52600	0
139	20230913	161700	162087100	52600	52600	52600	52600	0
140	20230913	161600	162087100	52600	52600	52600	52600	0
141	20230913	161500	162087100	52600	52600	52600	52600	0
142	20230913	161400	162087100	52600	52600	52600	52600	0
143	20230913	161300	162087100	52600	52600	52600	52600	0
144	20230913	161200	162087100	52600	52600	52600	52600	0
145	20230913	161100	162087100	52600	52600	52600	52600	0
146	20230913	161000	162087100	52600	52600	52600	52600	0
147	20230913	160900	162087100	52600	52600	52600	52600	0
148	20230913	160800	162087100	52600	52600	52600	52600	0
149	20230913	160700	162087100	52600	52600	52600	52600	0
150	20230913	160600	162087100	52600	52600	52600	52600	0
151	20230913	160500	162087100	52600	52600	52600	52600	0
152	20230913	160400	162087100	52600	52600	52600	52600	143
153	20230913	160300	162087100	52600	52600	52600	52600	0
154	20230913	160200	162087100	52600	52600	52600	52600	0
155	20230913	160100	162087100	52600	52600	52600	52600	0
156	20230913	160000	162087100	52600	52600	52600	52600	0
157	20230913	155900	162087100	52600	52600	52600	52600	0
158	20230913	155800	162087100	52600	52600	52600	52600	0
159	20230913	155700	162087100	52600	52600	52600	52600	0
160	20230913	155600	162087100	52600	52600	52600	52600	0
161	20230913	155500	162087100	52600	52600	52600	52600	0
162	20230913	155400	162087100	52600	52600	52600	52600	0
163	20230913	155300	162087100	52600	52600	52600	52600	0
164	20230913	155200	162087100	52600	52600	52600	52600	0
165	20230913	155100	162087100	52600	52600	52600	52600	0
166	20230913	155000	162087100	52600	52600	52600	52600	0
167	20230913	154900	162087100	52600	52600	52600	52600	0
168	20230913	154800	162087100	52600	52600	52600	52600	0
169	20230913	154700	162087100	52600	52600	52600	52600	0
170	20230913	154600	162087100	52600	52600	52600	52600	0
171	20230913	154500	162087100	52600	52600	52600	52600	0
172	20230913	154400	162087100	52600	52600	52600	52600	0
173	20230913	154300	162087100	52600	52600	52600	52600	0
174	20230913	154200	162087100	52600	52600	52600	52600	0
175	20230913	154100	162087100	52600	52600	52600	52600	0
176	20230913	154000	162087100	52600	52600	52600	52600	0
177	20230913	153900	162087100	52600	52600	52600	52600	0
178	20230913	153800	162087100	52600	52600	52600	52600	0
179	20230913	153700	162087100	52600	52600	52600	52600	0
180	20230913	153600	162087100	52600	52600	52600	52600	0
181	20230913	153500	162087100	52600	52600	52600	52600	0
182	20230913	153400	162087100	52600	52600	52600	52600	143
183	20230913	153300	162087100	52600	52600	52600	52600	0
184	20230913	153200	162087100	52600	52600	52600	52600	0
185	20230913	153100	162087100	52600	52600	52600	52600	0
186	20230913	153000	162087100	52600	52600	52600	52600	143
187	20230913	152900	154565300	52600	52600	52600	52600	0
188	20230913	152800	154565300	52600	52600	52600	52600	0
189	20230913	152700	154565300	52600	52600	52600	52600	0
190	20230913	152600	154565300	52600	52600	52600	52600	0
191	20230913	152500	154565300	52600	52600	52600	52600	0
192	20230913	152400	154565300	52600	52600	52600	52600	0
193	20230913	152300	154565300	52600	52600	52600	52600	0
194	20230913	152200	154565300	52600	52600	52600	52600	0
195	20230913	152100	154565300	52600	52600	52600	52600	0
196	20230913	152000	154565300	52600	52600	52600	52600	0
197	20230913	151900	154565300	52600	52600	52600	52600	1
198	20230913	151800	154512700	52400	52400	52400	52400	38
199	20230913	151700	152521500	52500	52600	52600	52500	56
200	20230913	151600	149577300	52700	52700	52700	52700	0
201	20230913	151500	149577300	52700	52700	52700	52700	3
202	20230913	151400	149419200	52700	52700	52700	52700	0
203	20230913	151300	149419200	52700	52700	52700	52700	0
204	20230913	151200	149419200	52700	52800	52800	52700	2
205	20230913	151100	149313700	52700	52700	52700	52700	1
206	20230913	151000	149261000	52800	52800	52800	52800	1
207	20230913	150900	149208200	52800	52800	52800	52800	0
208	20230913	150800	149208200	52800	52800	52800	52800	1
209	20230913	150700	149155400	52800	52800	52800	52800	1
210	20230913	150600	149102600	52700	52700	52700	52700	0
211	20230913	150500	149102600	52700	52700	52700	52700	1
212	20230913	150400	149049900	52900	52900	52900	52900	0
213	20230913	150300	149049900	52900	52900	52900	52900	0
214	20230913	150200	149049900	52900	52800	52900	52800	12
215	20230913	150100	148416200	52800	52800	52800	52800	0
216	20230913	150000	148416200	52800	52800	52800	52800	0
217	20230913	145900	148416200	52800	52700	52800	52600	14
218	20230913	145800	147678600	52800	52800	52800	52800	0
219	20230913	145700	147678600	52800	52800	52800	52800	1
220	20230913	145600	147625800	52700	52700	52700	52700	32
221	20230913	145500	145939400	52700	52700	52700	52700	1
222	20230913	145400	145886700	52700	52700	52700	52700	0
223	20230913	145300	145886700	52700	52800	52800	52700	6
224	20230913	145200	145570000	52800	52700	52800	52600	64
225	20230913	145100	142198600	52700	52700	52700	52700	4
226	20230913	145000	141987800	52700	52700	52700	52700	7
227	20230913	144900	141618900	52700	52700	52700	52700	10
228	20230913	144800	141091900	52800	52800	52800	52800	0
229	20230913	144700	141091900	52800	52800	52800	52800	1
230	20230913	144600	141039100	52800	52800	52800	52800	0
231	20230913	144500	141039100	52800	52700	52800	52700	2
232	20230913	144400	140933600	52800	52800	52800	52800	0
233	20230913	144300	140933600	52800	52800	52800	52800	2
234	20230913	144200	140828000	52700	52700	52700	52700	1
235	20230913	144100	140775300	52900	52900	52900	52900	0
236	20230913	144000	140775300	52900	52800	52900	52800	2
237	20230913	143900	140669600	52800	52800	52800	52800	0
238	20230913	143800	140669600	52800	52800	52800	52800	0
239	20230913	143700	140669600	52800	52800	52800	52800	0
240	20230913	143600	140669600	52800	52800	52800	52800	1
241	20230913	143500	140616800	52800	52800	52800	52800	0
242	20230913	143400	140616800	52800	52700	52800	52700	24
243	20230913	143300	139349800	52700	52700	52700	52700	0
244	20230913	143200	139349800	52700	52700	52700	52700	0
245	20230913	143100	139349800	52700	52700	52700	52700	1
246	20230913	143000	139297100	52600	52600	52600	52600	0
247	20230913	142900	139297100	52600	52700	52700	52600	6
248	20230913	142800	138981400	52600	52600	52600	52600	5
249	20230913	142700	138718400	52600	52600	52600	52600	5
250	20230913	142600	138455400	52700	52700	52700	52700	1
251	20230913	142500	138402700	52600	52600	52600	52600	6
252	20230913	142400	138087100	52600	52600	52600	52600	5
253	20230913	142300	137824100	52600	52600	52600	52600	0
254	20230913	142200	137824100	52600	52600	52700	52600	15
255	20230913	142100	137034200	52500	52500	52500	52500	5
256	20230913	142000	136771700	52500	52500	52500	52500	5
257	20230913	141900	136509200	52500	52500	52500	52500	0
258	20230913	141800	136509200	52500	52600	52600	52500	6
259	20230913	141700	136194100	52500	52500	52500	52500	6
260	20230913	141600	135879100	52500	52500	52500	52500	0
261	20230913	141500	135879100	52500	52500	52500	52500	5
262	20230913	141400	135616600	52500	52500	52500	52500	5
263	20230913	141300	135354100	52500	52500	52500	52500	5
264	20230913	141200	135091600	52600	52600	52600	52600	6
265	20230913	141100	134776000	52500	52500	52500	52500	5
266	20230913	141000	134513500	52500	52500	52500	52500	5
267	20230913	140900	134251000	52600	52600	52600	52600	2
268	20230913	140800	134145800	52500	52500	52500	52500	5
269	20230913	140700	133883300	52500	52500	52500	52500	5
270	20230913	140600	133620800	52600	52600	52600	52600	6
271	20230913	140500	133305200	52600	52600	52600	52600	0
272	20230913	140400	133305200	52600	52600	52600	52600	5
273	20230913	140300	133042200	52600	52600	52600	52600	6
274	20230913	140200	132726600	52600	52600	52600	52600	5
275	20230913	140100	132463600	52600	52600	52600	52600	0
276	20230913	140000	132463600	52600	52600	52600	52600	6
277	20230913	135900	132148000	52600	52600	52600	52600	8
278	20230913	135800	131727200	52700	52700	52700	52700	1
279	20230913	135700	131674500	52600	52600	52700	52600	10
280	20230913	135600	131148100	52600	52600	52600	52600	5
281	20230913	135500	130885100	52700	52600	52700	52600	6
282	20230913	135400	130569400	52700	52600	52700	52600	3
283	20230913	135300	130411400	52600	52600	52600	52600	5
284	20230913	135200	130148400	52700	52600	52700	52600	6
285	20230913	135100	129832700	52700	52600	52700	52600	5
286	20230913	135000	129569600	52500	52500	52500	52500	5
287	20230913	134900	129307100	52600	52600	52600	52600	6
288	20230913	134800	128991500	52600	52600	52600	52600	6
289	20230913	134700	128675900	52600	52600	52600	52600	2
290	20230913	134600	128570700	52600	52600	52600	52600	6
291	20230913	134500	128255100	52600	52600	52600	52600	6
292	20230913	134400	127939500	52600	52600	52600	52600	4
293	20230913	134300	127729100	52600	52600	52600	52600	5
294	20230913	134200	127466100	52600	52600	52600	52600	6
295	20230913	134100	127150500	52600	52600	52600	52600	9
296	20230913	134000	126677100	52600	52600	52600	52600	0
297	20230913	133900	126677100	52600	52600	52600	52600	6
298	20230913	133800	126361500	52600	52700	52700	52600	8
299	20230913	133700	125940600	52600	52600	52600	52600	1
300	20230913	133600	125888000	52600	52600	52600	52600	7
301	20230913	133500	125519800	52600	52600	52600	52600	5
302	20230913	133400	125256800	52700	52600	52700	52600	6
303	20230913	133300	124941100	52700	52700	52700	52700	2
304	20230913	133200	124835700	52700	52700	52700	52700	6
305	20230913	133100	124519500	52700	52600	52700	52600	7
306	20230913	133000	124151200	52600	52600	52600	52600	4
307	20230913	132900	123940800	52600	52600	52600	52600	5
308	20230913	132800	123677800	52600	52600	52600	52600	5
309	20230913	132700	123414800	52600	52600	52600	52600	8
310	20230913	132600	122994000	52600	52600	52600	52600	0
311	20230913	132500	122994000	52600	52600	52600	52600	5
312	20230913	132400	122731000	52600	52700	52700	52600	7
313	20230913	132300	122362600	52600	52600	52600	52600	0
314	20230913	132200	122362600	52600	52600	52600	52600	5
315	20230913	132100	122099600	52700	52600	52700	52600	12
316	20230913	132000	121467900	52600	52600	52600	52600	5
317	20230913	131900	121204900	52600	52600	52600	52600	2
318	20230913	131800	121099700	52600	52600	52600	52600	7
319	20230913	131700	120731500	52600	52600	52600	52600	5
320	20230913	131600	120468500	52600	52600	52600	52600	0
321	20230913	131500	120468500	52600	52600	52600	52600	5
322	20230913	131400	120205500	52800	52600	52800	52600	6
323	20230913	131300	119889700	52700	52700	52700	52700	16
324	20230913	131200	119046500	52700	52700	52700	52700	4
325	20230913	131100	118835700	52700	52700	52700	52700	5
326	20230913	131000	118572200	52700	52700	52700	52700	6
327	20230913	130900	118256000	52700	52700	52700	52700	7
328	20230913	130800	117887100	52700	52700	52700	52700	0
329	20230913	130700	117887100	52700	52800	52800	52700	7
330	20230913	130600	117518100	52700	52700	52700	52700	7
331	20230913	130500	117149200	52700	52700	52700	52700	1
332	20230913	130400	117096500	52700	52700	52700	52700	5
333	20230913	130300	116833000	52700	52700	52700	52700	5
334	20230913	130200	116569500	52800	52700	52800	52700	6
335	20230913	130100	116253200	52800	52800	52800	52800	0
336	20230913	130000	116253200	52800	52700	52800	52700	9
337	20230913	125900	115778800	52700	52700	52700	52700	6
338	20230913	125800	115462600	52700	52700	52700	52700	0
339	20230913	125700	115462600	52700	52700	52800	52700	8
340	20230913	125600	115040900	52800	52800	52800	52800	5
341	20230913	125500	114776900	52800	52800	52800	52800	5
342	20230913	125400	114512900	52800	52800	52800	52800	4
343	20230913	125300	114301700	52800	52800	52800	52800	5
344	20230913	125200	114037700	52800	52800	52800	52800	5
345	20230913	125100	113773700	52900	52800	52900	52800	4
346	20230913	125000	113562300	52800	52800	52800	52800	13
347	20230913	124900	112875900	52700	52700	52700	52700	5
348	20230913	124800	112612400	52700	52700	52700	52700	9
349	20230913	124700	112138100	52700	52700	52700	52700	0
350	20230913	124600	112138100	52700	52700	52700	52700	5
351	20230913	124500	111874600	52800	52700	52800	52700	9
352	20230913	124400	111400200	52800	52800	52800	52800	1
353	20230913	124300	111347400	52700	52700	52700	52700	5
354	20230913	124200	111083900	52700	52700	52700	52700	8
355	20230913	124100	110662300	52700	52700	52700	52700	5
356	20230913	124000	110398800	52700	52700	52700	52700	1
357	20230913	123900	110346100	52700	52700	52700	52700	7
358	20230913	123800	109977200	52700	52700	52700	52700	5
359	20230913	123700	109713700	52700	52700	52700	52700	1
360	20230913	123600	109661000	52700	52700	52700	52700	6
361	20230913	123500	109344800	52700	52700	52700	52700	5
362	20230913	123400	109081300	52700	52700	52700	52700	5
363	20230913	123300	108817800	52700	52700	52700	52700	5
364	20230913	123200	108554300	52700	52700	52700	52700	5
365	20230913	123100	108290800	52700	52700	52700	52700	6
366	20230913	123000	107974600	52700	52700	52700	52700	0
367	20230913	122900	107974600	52700	52800	52800	52700	13
368	20230913	122800	107288700	52800	52800	52800	52800	5
369	20230913	122700	107024700	52800	52800	52800	52800	8
370	20230913	122600	106602300	52800	52800	52800	52800	2
371	20230913	122500	106496700	52800	52800	52800	52800	7
372	20230913	122400	106127100	52800	52800	52800	52800	5
373	20230913	122300	105863100	52800	52800	52800	52800	4
374	20230913	122200	105651900	52800	52800	52800	52800	5
375	20230913	122100	105387900	52800	52800	52800	52800	7
376	20230913	122000	105018300	52800	52800	52800	52800	6
377	20230913	121900	104701500	52800	52800	52800	52800	0
378	20230913	121800	104701500	52800	52800	52800	52800	8
379	20230913	121700	104279100	52800	52800	52800	52800	5
380	20230913	121600	104015100	52800	52800	52800	52800	5
381	20230913	121500	103751100	52800	52800	52800	52800	5
382	20230913	121400	103487100	52800	52800	52800	52800	5
383	20230913	121300	103223100	52700	52800	52800	52700	6
384	20230913	121200	102906800	52800	52700	52800	52700	43
385	20230913	121100	100639100	52700	52700	52700	52700	5
386	20230913	121000	100375600	52700	52700	52700	52700	5
387	20230913	120900	100112100	52800	52900	52900	52800	31
388	20230913	120800	98475100	52900	52900	52900	52900	0
389	20230913	120700	98475100	52900	52900	52900	52900	5
390	20230913	120600	98210600	52900	53200	53200	52800	331
391	20230913	120500	80623000	53200	53200	53200	53200	4
392	20230913	120400	80410200	53200	53300	53300	53200	100
393	20230913	120300	75080700	53300	53300	53300	53300	7
394	20230913	120200	74707600	53300	53300	53300	53300	5
395	20230913	120100	74441100	53300	53300	53300	53300	2
396	20230913	120000	74334500	53300	53300	53300	53300	7
397	20230913	115900	73961400	53300	53300	53300	53300	5
398	20230913	115800	73694900	53300	53300	53300	53300	1
399	20230913	115700	73641600	53300	53300	53300	53300	7
400	20230913	115600	73268500	53300	53300	53300	53300	5
401	20230913	115500	73002000	53300	53300	53300	53300	6
402	20230913	115400	72682200	53300	53300	53300	53300	2
403	20230913	115300	72575600	53300	53300	53300	53300	6
404	20230913	115200	72255800	53300	53300	53300	53300	5
405	20230913	115100	71989300	53300	53300	53300	53300	2
406	20230913	115000	71882700	53300	53300	53300	53300	6
407	20230913	114900	71562900	53300	53300	53300	53300	5
408	20230913	114800	71296400	53300	53300	53300	53300	7
409	20230913	114700	70923300	53300	53300	53300	53300	1
410	20230913	114600	70870000	53300	53300	53300	53300	5
411	20230913	114500	70603500	53300	53300	53300	53300	7
412	20230913	114400	70230400	53300	53300	53300	53300	1
413	20230913	114300	70177100	53300	53300	53300	53300	5
414	20230913	114200	69910600	53300	53300	53300	53300	7
415	20230913	114100	69537500	53300	53300	53300	53300	6
416	20230913	114000	69217700	53300	53300	53300	53300	0
417	20230913	113900	69217700	53300	53300	53300	53300	9
418	20230913	113800	68738000	53300	53300	53300	53300	5
419	20230913	113700	68471500	53400	53400	53400	53400	1
420	20230913	113600	68418100	53300	53300	53300	53300	9
421	20230913	113500	67938400	53300	53300	53300	53300	5
422	20230913	113400	67671900	53300	53300	53300	53300	5
423	20230913	113300	67405400	53300	53300	53300	53300	3
424	20230913	113200	67245500	53300	53300	53300	53300	5
425	20230913	113100	66979000	53300	53300	53300	53300	5
426	20230913	113000	66712500	53300	53300	53300	53300	3
427	20230913	112900	66552600	53300	53300	53300	53300	5
428	20230913	112800	66286100	53300	53300	53300	53300	6
429	20230913	112700	65966300	53300	53300	53300	53300	7
430	20230913	112600	65593200	53300	53300	53300	53300	0
431	20230913	112500	65593200	53300	53300	53300	53300	6
432	20230913	112400	65273400	53300	53300	53300	53300	5
433	20230913	112300	65006900	53400	53400	53400	53400	6
434	20230913	112200	64686500	53400	53400	53400	53400	1
435	20230913	112100	64633100	53400	53400	53400	53400	7
436	20230913	112000	64259300	53400	53400	53400	53400	6
437	20230913	111900	63938900	53300	53300	53300	53300	1
438	20230913	111800	63885600	53300	53300	53300	53300	7
439	20230913	111700	63512500	53300	53400	53400	53300	6
440	20230913	111600	63192600	53300	53300	53300	53300	6
441	20230913	111500	62872800	53300	53300	53300	53300	3
442	20230913	111400	62712900	53300	53300	53300	53300	6
443	20230913	111300	62393100	53300	53300	53300	53300	5
444	20230913	111200	62126600	53300	53300	53300	53300	4
445	20230913	111100	61913400	53300	53300	53300	53300	5
446	20230913	111000	61646900	53300	53300	53300	53300	5
447	20230913	110900	61380400	53300	53300	53400	53300	28
448	20230913	110800	59887900	53400	53400	53400	53400	1
449	20230913	110700	59834500	53300	53300	53300	53300	5
450	20230913	110600	59568000	53400	53400	53400	53400	105
451	20230913	110500	53961000	53400	53400	53400	53400	1
452	20230913	110400	53907600	53400	53400	53400	53400	5
453	20230913	110300	53640600	53400	53400	53400	53400	7
454	20230913	110200	53266800	53400	53400	53400	53400	5
455	20230913	110100	52999800	53400	53400	53400	53400	0
456	20230913	110000	52999800	53400	53400	53400	53400	8
457	20230913	105900	52572600	53500	53500	53500	53400	7
458	20230913	105800	52198600	53400	53400	53400	53400	0
459	20230913	105700	52198600	53400	53400	53400	53400	9
460	20230913	105600	51718000	53400	53400	53400	53400	10
461	20230913	105500	51184000	53400	53300	53400	53300	6
462	20230913	105400	50864100	53300	53300	53300	53300	1
463	20230913	105300	50810800	53300	53300	53300	53300	5
464	20230913	105200	50544300	53400	53400	53400	53400	6
465	20230913	105100	50223900	53400	53400	53400	53400	4
466	20230913	105000	50010300	53300	53300	53300	53300	5
467	20230913	104900	49743800	53400	53300	53400	53300	6
468	20230913	104800	49423900	53400	53400	53400	53400	9
469	20230913	104700	48943300	53400	53400	53400	53400	1
470	20230913	104600	48889900	53400	53300	53400	53300	6
471	20230913	104500	48570000	53400	53300	53400	53300	10
472	20230913	104400	48036800	53300	53300	53300	53300	2
473	20230913	104300	47930200	53300	53300	53300	53300	5
474	20230913	104200	47663700	53500	53500	53500	53500	10
475	20230913	104100	47128700	53300	53300	53300	53300	5
476	20230913	104000	46862200	53400	53400	53400	53400	10
477	20230913	103900	46328200	53300	53300	53300	53300	7
478	20230913	103800	45955100	53300	53300	53300	53300	6
479	20230913	103700	45635300	53300	53300	53300	53300	5
480	20230913	103600	45368800	53300	53300	53300	53300	2
481	20230913	103500	45262200	53300	53300	53300	53300	6
482	20230913	103400	44942400	53300	53300	53300	53300	5
483	20230913	103300	44675900	53300	53300	53300	53300	2
484	20230913	103200	44569300	53300	53300	53300	53300	6
485	20230913	103100	44249500	53300	53300	53300	53300	5
486	20230913	103000	43983000	53300	53300	53300	53300	5
487	20230913	102900	43716500	53500	53500	53500	53500	10
488	20230913	102800	43181500	53300	53300	53300	53300	5
489	20230913	102700	42915000	53400	53400	53400	53400	37
490	20230913	102600	40939200	53400	53400	53400	53400	0
491	20230913	102500	40939200	53400	53400	53400	53400	5
492	20230913	102400	40672200	53400	53400	53500	53400	11
493	20230913	102300	40084300	53400	53400	53400	53400	5
494	20230913	102200	39817300	53400	53400	53400	53400	0
495	20230913	102100	39817300	53400	53400	53400	53400	9
496	20230913	102000	39336700	53400	53400	53400	53400	5
497	20230913	101900	39069700	53400	53400	53400	53400	0
498	20230913	101800	39069700	53400	53400	53400	53400	12
499	20230913	101700	38428900	53400	53400	53400	53400	6
500	20230913	101600	38108500	53400	53500	53500	53400	15
501	20230913	101500	37306500	53400	53500	53500	53400	14
502	20230913	101400	36558800	53400	53500	53500	53400	69
503	20230913	101300	32874100	53500	53200	53500	53200	9
504	20230913	101200	32394300	53200	53200	53200	53200	3
505	20230913	101100	32234700	53200	53200	53200	53200	5
506	20230913	101000	31968700	53200	53200	53200	53200	6
507	20230913	100900	31649500	53200	53300	53300	53200	13
508	20230913	100800	30957800	53300	53300	53300	53300	1
509	20230913	100700	30904500	53200	53100	53200	53100	40
510	20230913	100600	28779900	53100	53100	53100	53100	7
511	20230913	100500	28408200	53100	53100	53100	53100	0
512	20230913	100400	28408200	53100	53100	53100	53100	5
513	20230913	100300	28142700	53200	53200	53200	53200	75
514	20230913	100200	24152700	53200	53200	53200	53200	5
515	20230913	100100	23886700	53200	53200	53200	53200	1
516	20230913	100000	23833500	53200	53200	53200	53200	29
517	20230913	095900	22290700	53300	53300	53300	53200	167
518	20230913	095800	13392600	53300	53300	53300	53300	0
519	20230913	095700	13392600	53300	53300	53300	53300	5
520	20230913	095600	13126100	53400	53400	53400	53400	5
521	20230913	095500	12859100	53800	53800	53800	53800	86
522	20230913	095400	8232300	53800	53800	53800	53800	2
523	20230913	095300	8124700	53800	53800	53800	53800	8
524	20230913	095200	7694300	53800	53800	53800	53800	5
525	20230913	095100	7425300	53800	53800	53800	53800	0
526	20230913	095000	7425300	53800	53800	53800	53800	1
527	20230913	094900	7371500	53800	53800	53800	53800	0
528	20230913	094800	7371500	53800	53800	53800	53800	1
529	20230913	094700	7317700	53900	53900	53900	53900	0
530	20230913	094600	7317700	53900	53900	53900	53900	0
531	20230913	094500	7317700	53900	53900	53900	53900	0
532	20230913	094400	7317700	53900	53900	53900	53900	0
533	20230913	094300	7317700	53900	53900	53900	53900	0
534	20230913	094200	7317700	53900	53900	53900	53900	2
535	20230913	094100	7209900	53900	53900	53900	53900	1
536	20230913	094000	7156000	53900	53900	53900	53900	0
537	20230913	093900	7156000	53900	53900	53900	53900	1
538	20230913	093800	7102100	53900	53900	53900	53900	1
539	20230913	093700	7048200	53900	53900	53900	53900	1
540	20230913	093600	6994300	53900	53900	53900	53900	0
541	20230913	093500	6994300	53900	53900	53900	53900	0
542	20230913	093400	6994300	53900	53900	53900	53900	1
543	20230913	093300	6940400	53900	53900	53900	53900	1
544	20230913	093200	6886500	53900	53900	53900	53900	0
545	20230913	093100	6886500	53900	53900	53900	53900	4
546	20230913	093000	6670900	53900	53900	53900	53900	0
547	20230913	092900	6670900	53900	53900	53900	53900	0
548	20230913	092800	6670900	53900	53900	53900	53900	2
549	20230913	092700	6563100	53900	53900	53900	53900	2
550	20230913	092600	6455300	53900	53900	53900	53900	0
551	20230913	092500	6455300	53900	53900	53900	53900	12
552	20230913	092400	5808500	53800	53800	53800	53800	1
553	20230913	092300	5754700	53800	53800	53800	53800	1
554	20230913	092200	5700900	53800	53800	53800	53800	0
555	20230913	092100	5700900	53800	53800	53800	53800	0
556	20230913	092000	5700900	53800	53800	53800	53800	1
557	20230913	091900	5647100	53800	53700	53800	53700	3
558	20230913	091800	5485800	53600	53600	53600	53600	2
559	20230913	091700	5378600	53500	53500	53500	53500	2
560	20230913	091600	5271600	53400	53400	53400	53400	0
561	20230913	091500	5271600	53400	53400	53400	53400	2
562	20230913	091400	5164800	53400	53400	53400	53400	1
563	20230913	091300	5111400	53400	53400	53400	53400	1
564	20230913	091200	5058000	53400	53400	53400	53400	1
565	20230913	091100	5004600	53300	53300	53300	53300	0
566	20230913	091000	5004600	53300	53300	53300	53300	0
567	20230913	090900	5004600	53300	53400	53400	53300	5
568	20230913	090800	4738000	53400	53300	53400	53300	23
569	20230913	090700	3512000	53200	53200	53200	53200	1
570	20230913	090600	3458800	53200	53200	53200	53100	11
571	20230913	090500	2874500	53100	53100	53100	53100	0
572	20230913	090400	2874500	53100	53200	53200	53100	4
573	20230913	090300	2661800	53400	53400	53400	53400	2
574	20230913	090200	2555000	53200	53200	53200	53200	0
575	20230913	090100	2555000	53200	53200	53200	53200	0
576	20230913	090000	2555000	53200	54500	54500	53200	47