KissMeData/008870/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184700	164605300	96300	96300	96300	96300	40
3	20230915	184600	164605300	96300	96300	96300	96300	0
4	20230915	184500	164605300	96300	96300	96300	96300	0
5	20230915	184400	164605300	96300	96300	96300	96300	0
6	20230915	184300	164605300	96300	96300	96300	96300	0
7	20230915	184200	164605300	96300	96300	96300	96300	0
8	20230915	184100	164605300	96300	96300	96300	96300	0
9	20230915	184000	164605300	96300	96300	96300	96300	0
10	20230915	183900	164605300	96300	96300	96300	96300	0
11	20230915	183800	164605300	96300	96300	96300	96300	0
12	20230915	183700	164605300	96300	96300	96300	96300	0
13	20230915	183600	164605300	96300	96300	96300	96300	0
14	20230915	183500	164605300	96300	96300	96300	96300	0
15	20230915	183400	164605300	96300	96300	96300	96300	0
16	20230915	183300	164605300	96300	96300	96300	96300	0
17	20230915	183200	164605300	96300	96300	96300	96300	0
18	20230915	183100	164605300	96300	96300	96300	96300	0
19	20230915	183000	164605300	96300	96300	96300	96300	0
20	20230915	182900	164605300	96300	96300	96300	96300	0
21	20230915	182800	164605300	96300	96300	96300	96300	0
22	20230915	182700	164605300	96300	96300	96300	96300	0
23	20230915	182600	164605300	96300	96300	96300	96300	0
24	20230915	182500	164605300	96300	96300	96300	96300	0
25	20230915	182400	164605300	96300	96300	96300	96300	0
26	20230915	182300	164605300	96300	96300	96300	96300	0
27	20230915	182200	164605300	96300	96300	96300	96300	0
28	20230915	182100	164605300	96300	96300	96300	96300	0
29	20230915	182000	164605300	96300	96300	96300	96300	0
30	20230915	181900	164605300	96300	96300	96300	96300	0
31	20230915	181800	164605300	96300	96300	96300	96300	0
32	20230915	181700	164605300	96300	96300	96300	96300	40
33	20230915	181600	164605300	96300	96300	96300	96300	0
34	20230915	181500	164605300	96300	96300	96300	96300	0
35	20230915	181400	164605300	96300	96300	96300	96300	0
36	20230915	181300	164605300	96300	96300	96300	96300	0
37	20230915	181200	164605300	96300	96300	96300	96300	0
38	20230915	181100	164605300	96300	96300	96300	96300	0
39	20230915	181000	164605300	96300	96300	96300	96300	0
40	20230915	180900	164605300	96300	96300	96300	96300	0
41	20230915	180800	164605300	96300	96300	96300	96300	0
42	20230915	180700	164605300	96300	96300	96300	96300	0
43	20230915	180600	164605300	96300	96300	96300	96300	0
44	20230915	180500	164605300	96300	96300	96300	96300	0
45	20230915	180400	164605300	96300	96300	96300	96300	0
46	20230915	180300	164605300	96300	96300	96300	96300	0
47	20230915	180200	164605300	96300	96300	96300	96300	0
48	20230915	180100	164605300	96300	96300	96300	96300	0
49	20230915	180000	164605300	96300	96300	96300	96300	0
50	20230915	175900	164605300	96300	96300	96300	96300	0
51	20230915	175800	164605300	96300	96300	96300	96300	0
52	20230915	175700	164605300	96300	96300	96300	96300	0
53	20230915	175600	164605300	96300	96300	96300	96300	0
54	20230915	175500	164605300	96300	96300	96300	96300	0
55	20230915	175400	164605300	96300	96300	96300	96300	0
56	20230915	175300	164605300	96300	96300	96300	96300	0
57	20230915	175200	164605300	96300	96300	96300	96300	0
58	20230915	175100	164605300	96300	96300	96300	96300	0
59	20230915	175000	164605300	96300	96300	96300	96300	0
60	20230915	174900	164605300	96300	96300	96300	96300	0
61	20230915	174800	164605300	96300	96300	96300	96300	0
62	20230915	174700	164605300	96300	96300	96300	96300	40
63	20230915	174600	164605300	96300	96300	96300	96300	0
64	20230915	174500	164605300	96300	96300	96300	96300	0
65	20230915	174400	164605300	96300	96300	96300	96300	0
66	20230915	174300	164605300	96300	96300	96300	96300	0
67	20230915	174200	164605300	96300	96300	96300	96300	0
68	20230915	174100	164605300	96300	96300	96300	96300	0
69	20230915	174000	164605300	96300	96300	96300	96300	0
70	20230915	173900	164605300	96300	96300	96300	96300	0
71	20230915	173800	164605300	96300	96300	96300	96300	0
72	20230915	173700	164605300	96300	96300	96300	96300	0
73	20230915	173600	164605300	96300	96300	96300	96300	0
74	20230915	173500	164605300	96300	96300	96300	96300	0
75	20230915	173400	164605300	96300	96300	96300	96300	0
76	20230915	173300	164605300	96300	96300	96300	96300	0
77	20230915	173200	164605300	96300	96300	96300	96300	0
78	20230915	173100	164605300	96300	96300	96300	96300	0
79	20230915	173000	164605300	96300	96300	96300	96300	0
80	20230915	172900	164605300	96300	96300	96300	96300	0
81	20230915	172800	164605300	96300	96300	96300	96300	0
82	20230915	172700	164605300	96300	96300	96300	96300	0
83	20230915	172600	164605300	96300	96300	96300	96300	0
84	20230915	172500	164605300	96300	96300	96300	96300	0
85	20230915	172400	164605300	96300	96300	96300	96300	0
86	20230915	172300	164605300	96300	96300	96300	96300	0
87	20230915	172200	164605300	96300	96300	96300	96300	0
88	20230915	172100	164605300	96300	96300	96300	96300	0
89	20230915	172000	164605300	96300	96300	96300	96300	0
90	20230915	171900	164605300	96300	96300	96300	96300	0
91	20230915	171800	164605300	96300	96300	96300	96300	0
92	20230915	171700	164605300	96300	96300	96300	96300	40
93	20230915	171600	164605300	96300	96300	96300	96300	0
94	20230915	171500	164605300	96300	96300	96300	96300	0
95	20230915	171400	164605300	96300	96300	96300	96300	0
96	20230915	171300	164605300	96300	96300	96300	96300	0
97	20230915	171200	164605300	96300	96300	96300	96300	0
98	20230915	171100	164605300	96300	96300	96300	96300	0
99	20230915	171000	164605300	96300	96300	96300	96300	0
100	20230915	170900	164605300	96300	96300	96300	96300	0
101	20230915	170800	164605300	96300	96300	96300	96300	0
102	20230915	170700	164605300	96300	96300	96300	96300	0
103	20230915	170600	164605300	96300	96300	96300	96300	0
104	20230915	170500	164605300	96300	96300	96300	96300	0
105	20230915	170400	164605300	96300	96300	96300	96300	0
106	20230915	170300	164605300	96300	96300	96300	96300	0
107	20230915	170200	164605300	96300	96300	96300	96300	0
108	20230915	170100	164605300	96300	96300	96300	96300	0
109	20230915	170000	164605300	96300	96300	96300	96300	0
110	20230915	165900	164605300	96300	96300	96300	96300	0
111	20230915	165800	164605300	96300	96300	96300	96300	0
112	20230915	165700	164605300	96300	96300	96300	96300	0
113	20230915	165600	164605300	96300	96300	96300	96300	0
114	20230915	165500	164605300	96300	96300	96300	96300	0
115	20230915	165400	164605300	96300	96300	96300	96300	0
116	20230915	165300	164605300	96300	96300	96300	96300	0
117	20230915	165200	164605300	96300	96300	96300	96300	0
118	20230915	165100	164605300	96300	96300	96300	96300	0
119	20230915	165000	164605300	96300	96300	96300	96300	0
120	20230915	164900	164605300	96300	96300	96300	96300	0
121	20230915	164800	164605300	96300	96300	96300	96300	0
122	20230915	164700	164605300	96300	96300	96300	96300	40
123	20230915	164600	164605300	96300	96300	96300	96300	0
124	20230915	164500	164605300	96300	96300	96300	96300	0
125	20230915	164400	164605300	96300	96300	96300	96300	0
126	20230915	164300	164605300	96300	96300	96300	96300	0
127	20230915	164200	164605300	96300	96300	96300	96300	0
128	20230915	164100	164605300	96300	96300	96300	96300	0
129	20230915	164000	164605300	96300	96300	96300	96300	0
130	20230915	163900	164605300	96300	96300	96300	96300	0
131	20230915	163800	164605300	96300	96300	96300	96300	0
132	20230915	163700	164605300	96300	96300	96300	96300	0
133	20230915	163600	164605300	96300	96300	96300	96300	0
134	20230915	163500	164605300	96300	96300	96300	96300	0
135	20230915	163400	164605300	96300	96300	96300	96300	0
136	20230915	163300	164605300	96300	96300	96300	96300	0
137	20230915	163200	164605300	96300	96300	96300	96300	0
138	20230915	163100	164605300	96300	96300	96300	96300	0
139	20230915	163000	164605300	96300	96300	96300	96300	0
140	20230915	162900	164605300	96300	96300	96300	96300	0
141	20230915	162800	164605300	96300	96300	96300	96300	0
142	20230915	162700	164605300	96300	96300	96300	96300	0
143	20230915	162600	164605300	96300	96300	96300	96300	0
144	20230915	162500	164605300	96300	96300	96300	96300	0
145	20230915	162400	164605300	96300	96300	96300	96300	0
146	20230915	162300	164605300	96300	96300	96300	96300	0
147	20230915	162200	164605300	96300	96300	96300	96300	0
148	20230915	162100	164605300	96300	96300	96300	96300	0
149	20230915	162000	164605300	96300	96300	96300	96300	0
150	20230915	161900	164605300	96300	96300	96300	96300	0
151	20230915	161800	164605300	96300	96300	96300	96300	0
152	20230915	161700	164605300	96300	96300	96300	96300	40
153	20230915	161600	164605300	96300	96300	96300	96300	0
154	20230915	161500	164605300	96300	96300	96300	96300	0
155	20230915	161400	164605300	96300	96300	96300	96300	0
156	20230915	161300	164605300	96300	96300	96300	96300	0
157	20230915	161200	164605300	96300	96300	96300	96300	0
158	20230915	161100	164605300	96300	96300	96300	96300	0
159	20230915	161000	164605300	96300	96300	96300	96300	0
160	20230915	160900	164605300	96300	96300	96300	96300	0
161	20230915	160800	164605300	96300	96300	96300	96300	0
162	20230915	160700	164605300	96300	96300	96300	96300	0
163	20230915	160600	164605300	96300	96300	96300	96300	0
164	20230915	160500	164605300	96300	96300	96300	96300	0
165	20230915	160400	164605300	96300	96300	96300	96300	0
166	20230915	160300	164605300	96300	96300	96300	96300	0
167	20230915	160200	164605300	96300	96300	96300	96300	0
168	20230915	160100	164605300	96300	96300	96300	96300	0
169	20230915	160000	164605300	96300	96300	96300	96300	0
170	20230915	155900	164605300	96300	96300	96300	96300	0
171	20230915	155800	164605300	96300	96300	96300	96300	0
172	20230915	155700	164605300	96300	96300	96300	96300	0
173	20230915	155600	164605300	96300	96300	96300	96300	0
174	20230915	155500	164605300	96300	96300	96300	96300	0
175	20230915	155400	164605300	96300	96300	96300	96300	0
176	20230915	155300	164605300	96300	96300	96300	96300	0
177	20230915	155200	164605300	96300	96300	96300	96300	0
178	20230915	155100	164605300	96300	96300	96300	96300	0
179	20230915	155000	164605300	96300	96300	96300	96300	0
180	20230915	154900	164605300	96300	96300	96300	96300	0
181	20230915	154800	164605300	96300	96300	96300	96300	0
182	20230915	154700	164605300	96300	96300	96300	96300	40
183	20230915	154600	164605300	96300	96300	96300	96300	0
184	20230915	154500	164605300	96300	96300	96300	96300	0
185	20230915	154400	164605300	96300	96300	96300	96300	0
186	20230915	154300	164605300	96300	96300	96300	96300	0
187	20230915	154200	164605300	96300	96300	96300	96300	0
188	20230915	154100	164605300	96300	96300	96300	96300	0
189	20230915	154000	164605300	96300	96300	96300	96300	0
190	20230915	153900	164605300	96300	96300	96300	96300	0
191	20230915	153800	164605300	96300	96300	96300	96300	0
192	20230915	153700	164605300	96300	96300	96300	96300	0
193	20230915	153600	164605300	96300	96300	96300	96300	0
194	20230915	153500	164605300	96300	96300	96300	96300	0
195	20230915	153400	164605300	96300	96300	96300	96300	0
196	20230915	153300	164605300	96300	96300	96300	96300	0
197	20230915	153200	164605300	96300	96300	96300	96300	0
198	20230915	153100	164605300	96300	96300	96300	96300	0
199	20230915	153000	164605300	96300	96300	96300	96300	40
200	20230915	152900	160753300	96300	96300	96300	96300	0
201	20230915	152800	160753300	96300	96300	96300	96300	0
202	20230915	152700	160753300	96300	96300	96300	96300	0
203	20230915	152600	160753300	96300	96300	96300	96300	0
204	20230915	152500	160753300	96300	96300	96300	96300	0
205	20230915	152400	160753300	96300	96300	96300	96300	0
206	20230915	152300	160753300	96300	96300	96300	96300	0
207	20230915	152200	160753300	96300	96300	96300	96300	0
208	20230915	152100	160753300	96300	96300	96300	96300	0
209	20230915	152000	160753300	96300	96300	96300	96300	0
210	20230915	151900	160753300	96300	96600	96600	96300	55
211	20230915	151800	155449100	96600	96600	96600	96600	19
212	20230915	151700	153613700	96600	96600	96600	96600	1
213	20230915	151600	153517100	97200	97200	97200	97200	1
214	20230915	151500	153419900	96600	96700	96700	96600	21
215	20230915	151400	151389900	97200	97200	97200	97200	0
216	20230915	151300	151389900	97200	97200	97200	97200	0
217	20230915	151200	151389900	97200	97200	97200	97200	0
218	20230915	151100	151389900	97200	97200	97200	97200	0
219	20230915	151000	151389900	97200	97200	97200	97200	1
220	20230915	150900	151292700	97200	97200	97200	97200	0
221	20230915	150800	151292700	97200	97200	97200	97200	0
222	20230915	150700	151292700	97200	97200	97200	97200	0
223	20230915	150600	151292700	97200	97200	97200	97200	1
224	20230915	150500	151195500	96700	96700	96700	96700	0
225	20230915	150400	151195500	96700	96700	96700	96700	0
226	20230915	150300	151195500	96700	96700	96700	96700	0
227	20230915	150200	151195500	96700	96800	96800	96700	3
228	20230915	150100	150905200	96700	96700	96700	96700	0
229	20230915	150000	150905200	96700	96700	96700	96700	58
230	20230915	145900	145296600	97000	97000	97000	97000	3
231	20230915	145800	145005600	97000	97000	97000	97000	0
232	20230915	145700	145005600	97000	97000	97000	97000	0
233	20230915	145600	145005600	97000	96800	97000	96800	12
234	20230915	145500	143843800	96800	96800	96800	96800	0
235	20230915	145400	143843800	96800	96800	96800	96800	0
236	20230915	145300	143843800	96800	96800	96800	96800	0
237	20230915	145200	143843800	96800	96800	96800	96700	5
238	20230915	145100	143359900	96800	96800	96800	96800	0
239	20230915	145000	143359900	96800	96800	96800	96800	0
240	20230915	144900	143359900	96800	96800	96800	96800	0
241	20230915	144800	143359900	96800	96800	96800	96800	0
242	20230915	144700	143359900	96800	96800	96800	96800	0
243	20230915	144600	143359900	96800	96800	96800	96800	0
244	20230915	144500	143359900	96800	96800	96800	96800	0
245	20230915	144400	143359900	96800	96900	96900	96800	48
246	20230915	144300	138713300	97000	97200	97200	96900	66
247	20230915	144200	132312200	97500	97500	97500	97500	0
248	20230915	144100	132312200	97500	97500	97500	97500	0
249	20230915	144000	132312200	97500	97500	97500	97500	0
250	20230915	143900	132312200	97500	97500	97500	97500	0
251	20230915	143800	132312200	97500	97500	97500	97500	0
252	20230915	143700	132312200	97500	97500	97500	97500	0
253	20230915	143600	132312200	97500	97400	97500	97400	5
254	20230915	143500	131825000	97400	97400	97400	97400	0
255	20230915	143400	131825000	97400	97400	97400	97400	0
256	20230915	143300	131825000	97400	97400	97400	97400	0
257	20230915	143200	131825000	97400	97400	97400	97400	0
258	20230915	143100	131825000	97400	97400	97400	97400	0
259	20230915	143000	131825000	97400	97400	97400	97400	0
260	20230915	142900	131825000	97400	97400	97400	97400	0
261	20230915	142800	131825000	97400	97400	97400	97400	0
262	20230915	142700	131825000	97400	97400	97400	97400	0
263	20230915	142600	131825000	97400	97400	97400	97400	0
264	20230915	142500	131825000	97400	97400	97400	97400	0
265	20230915	142400	131825000	97400	97400	97400	97400	0
266	20230915	142300	131825000	97400	97400	97400	97400	0
267	20230915	142200	131825000	97400	97400	97400	97400	0
268	20230915	142100	131825000	97400	97400	97400	97400	0
269	20230915	142000	131825000	97400	97300	97400	97300	3
270	20230915	141900	131532900	97300	97400	97400	97300	2
271	20230915	141800	131338200	97400	97400	97400	97400	0
272	20230915	141700	131338200	97400	97400	97400	97400	1
273	20230915	141600	131240800	97800	97800	97800	97800	0
274	20230915	141500	131240800	97800	97800	97800	97800	0
275	20230915	141400	131240800	97800	97800	97800	97800	0
276	20230915	141300	131240800	97800	97800	97800	97800	0
277	20230915	141200	131240800	97800	97800	97800	97800	0
278	20230915	141100	131240800	97800	97800	97800	97800	0
279	20230915	141000	131240800	97800	97800	97800	97800	0
280	20230915	140900	131240800	97800	97800	97800	97800	0
281	20230915	140800	131240800	97800	97800	97800	97800	0
282	20230915	140700	131240800	97800	97800	97800	97800	0
283	20230915	140600	131240800	97800	97800	97800	97800	0
284	20230915	140500	131240800	97800	97800	97800	97800	0
285	20230915	140400	131240800	97800	97800	97800	97800	0
286	20230915	140300	131240800	97800	97800	97800	97800	0
287	20230915	140200	131240800	97800	97800	97800	97800	0
288	20230915	140100	131240800	97800	97800	97800	97800	4
289	20230915	140000	130849600	97800	97800	97800	97800	0
290	20230915	135900	130849600	97800	97800	97800	97800	0
291	20230915	135800	130849600	97800	97800	97800	97800	0
292	20230915	135700	130849600	97800	97800	97800	97800	0
293	20230915	135600	130849600	97800	97800	97800	97800	0
294	20230915	135500	130849600	97800	97800	97800	97800	0
295	20230915	135400	130849600	97800	97200	97800	97200	3
296	20230915	135300	130557400	97800	97800	97800	97800	0
297	20230915	135200	130557400	97800	97800	97800	97800	0
298	20230915	135100	130557400	97800	97800	97800	97800	0
299	20230915	135000	130557400	97800	97800	97800	97800	0
300	20230915	134900	130557400	97800	97800	97800	97800	0
301	20230915	134800	130557400	97800	97800	97800	97800	0
302	20230915	134700	130557400	97800	97800	97800	97800	0
303	20230915	134600	130557400	97800	97800	97800	97800	0
304	20230915	134500	130557400	97800	97800	97800	97800	6
305	20230915	134400	129970600	97700	97700	97700	97700	0
306	20230915	134300	129970600	97700	97700	97700	97700	0
307	20230915	134200	129970600	97700	97700	97700	97700	4
308	20230915	134100	129579800	97700	97700	97700	97700	0
309	20230915	134000	129579800	97700	97700	97700	97700	1
310	20230915	133900	129482100	97700	97700	97700	97700	1
311	20230915	133800	129384400	97700	97700	97700	97700	1
312	20230915	133700	129286700	97700	97700	97700	97700	0
313	20230915	133600	129286700	97700	97700	97700	97700	0
314	20230915	133500	129286700	97700	97700	97700	97700	0
315	20230915	133400	129286700	97700	97700	97700	97700	0
316	20230915	133300	129286700	97700	97700	97700	97700	0
317	20230915	133200	129286700	97700	97700	97700	97700	0
318	20230915	133100	129286700	97700	97700	97700	97700	0
319	20230915	133000	129286700	97700	97700	97700	97700	0
320	20230915	132900	129286700	97700	97700	97700	97700	0
321	20230915	132800	129286700	97700	97500	97700	97500	4
322	20230915	132700	128896500	97500	97500	97500	97500	0
323	20230915	132600	128896500	97500	97500	97500	97500	1
324	20230915	132500	128799000	97400	97400	97400	97400	3
325	20230915	132400	128506800	97400	97400	97400	97400	0
326	20230915	132300	128506800	97400	97400	97400	97400	0
327	20230915	132200	128506800	97400	97400	97400	97400	0
328	20230915	132100	128506800	97400	97400	97400	97400	1
329	20230915	132000	128409400	97100	97100	97100	97100	22
330	20230915	131900	126273200	97100	97100	97100	97100	0
331	20230915	131800	126273200	97100	97100	97100	97100	0
332	20230915	131700	126273200	97100	97200	97200	97100	5
333	20230915	131600	125787600	97500	97500	97500	97500	0
334	20230915	131500	125787600	97500	97500	97500	97500	0
335	20230915	131400	125787600	97500	97500	97500	97500	0
336	20230915	131300	125787600	97500	97500	97500	97500	0
337	20230915	131200	125787600	97500	97500	97500	97500	0
338	20230915	131100	125787600	97500	97500	97500	97500	1
339	20230915	131000	125690100	97400	97400	97400	97400	4
340	20230915	130900	125300500	97400	97400	97400	97400	0
341	20230915	130800	125300500	97400	97400	97400	97400	1
342	20230915	130700	125203100	97100	97100	97100	97100	0
343	20230915	130600	125203100	97100	97100	97100	97100	0
344	20230915	130500	125203100	97100	97100	97100	97100	1
345	20230915	130400	125106000	97500	97500	97500	97500	0
346	20230915	130300	125106000	97500	97500	97500	97500	0
347	20230915	130200	125106000	97500	97500	97500	97500	0
348	20230915	130100	125106000	97500	97500	97500	97500	0
349	20230915	130000	125106000	97500	97100	97500	97100	2
350	20230915	125900	124911400	97400	97400	97400	97400	0
351	20230915	125800	124911400	97400	97400	97400	97400	2
352	20230915	125700	124716600	97500	97500	97500	97500	2
353	20230915	125600	124521600	97500	97500	97500	97500	0
354	20230915	125500	124521600	97500	97500	97500	97500	0
355	20230915	125400	124521600	97500	97500	97500	97500	1
356	20230915	125300	124424100	97000	97200	97200	96900	44
357	20230915	125200	120156800	97300	97300	97300	97300	3
358	20230915	125100	119864900	97400	97400	97400	97400	0
359	20230915	125000	119864900	97400	97400	97400	97400	1
360	20230915	124900	119767500	97400	97400	97400	97400	1
361	20230915	124800	119670100	97500	97500	97500	97500	0
362	20230915	124700	119670100	97500	97500	97500	97500	0
363	20230915	124600	119670100	97500	97500	97500	97500	1
364	20230915	124500	119572600	97600	97600	97600	97600	0
365	20230915	124400	119572600	97600	97600	97600	97600	0
366	20230915	124300	119572600	97600	97600	97600	97600	0
367	20230915	124200	119572600	97600	97700	97700	97600	27
368	20230915	124100	116937200	98300	98300	98300	98300	0
369	20230915	124000	116937200	98300	98300	98300	98300	0
370	20230915	123900	116937200	98300	98300	98300	98300	0
371	20230915	123800	116937200	98300	98300	98300	98300	0
372	20230915	123700	116937200	98300	98300	98300	98300	0
373	20230915	123600	116937200	98300	98300	98300	98300	0
374	20230915	123500	116937200	98300	98300	98300	98300	0
375	20230915	123400	116937200	98300	98300	98300	98300	0
376	20230915	123300	116937200	98300	98300	98300	98300	0
377	20230915	123200	116937200	98300	98300	98300	98300	0
378	20230915	123100	116937200	98300	98300	98300	98300	0
379	20230915	123000	116937200	98300	98300	98300	98300	0
380	20230915	122900	116937200	98300	98300	98300	98300	0
381	20230915	122800	116937200	98300	98300	98300	98300	0
382	20230915	122700	116937200	98300	98300	98300	98300	0
383	20230915	122600	116937200	98300	98300	98300	98300	0
384	20230915	122500	116937200	98300	98300	98300	98300	0
385	20230915	122400	116937200	98300	98300	98300	98300	0
386	20230915	122300	116937200	98300	98300	98300	98300	0
387	20230915	122200	116937200	98300	98300	98300	98300	0
388	20230915	122100	116937200	98300	98300	98300	98300	0
389	20230915	122000	116937200	98300	98300	98300	98300	0
390	20230915	121900	116937200	98300	98300	98300	98300	0
391	20230915	121800	116937200	98300	98300	98300	98300	0
392	20230915	121700	116937200	98300	98300	98300	98300	0
393	20230915	121600	116937200	98300	98300	98300	98300	0
394	20230915	121500	116937200	98300	98300	98300	98300	0
395	20230915	121400	116937200	98300	98300	98300	98300	0
396	20230915	121300	116937200	98300	98300	98300	98300	0
397	20230915	121200	116937200	98300	98300	98300	98300	0
398	20230915	121100	116937200	98300	98300	98300	98300	0
399	20230915	121000	116937200	98300	98300	98300	98300	0
400	20230915	120900	116937200	98300	98300	98300	98300	6
401	20230915	120800	116347400	98200	98200	98200	98200	0
402	20230915	120700	116347400	98200	98200	98200	98200	0
403	20230915	120600	116347400	98200	98200	98200	98200	10
404	20230915	120500	115365400	98300	98300	98300	98300	0
405	20230915	120400	115365400	98300	98300	98300	98300	3
406	20230915	120300	115070500	98300	98300	98300	98300	1
407	20230915	120200	114972200	98300	98300	98300	98300	0
408	20230915	120100	114972200	98300	98300	98300	98300	0
409	20230915	120000	114972200	98300	98300	98300	98300	0
410	20230915	115900	114972200	98300	98300	98300	98300	0
411	20230915	115800	114972200	98300	98300	98300	98300	0
412	20230915	115700	114972200	98300	98300	98300	98300	3
413	20230915	115600	114677300	98300	98300	98300	98300	0
414	20230915	115500	114677300	98300	98300	98300	98300	0
415	20230915	115400	114677300	98300	98300	98300	98300	0
416	20230915	115300	114677300	98300	98300	98300	98300	41
417	20230915	115200	110647000	98300	98300	98300	98300	0
418	20230915	115100	110647000	98300	98300	98300	98300	0
419	20230915	115000	110647000	98300	98300	98300	98300	0
420	20230915	114900	110647000	98300	98300	98300	98300	0
421	20230915	114800	110647000	98300	98300	98300	98300	0
422	20230915	114700	110647000	98300	98300	98300	98300	0
423	20230915	114600	110647000	98300	97700	98300	97600	22
424	20230915	114500	108498300	97700	97700	97700	97700	11
425	20230915	114400	107423600	98300	98300	98300	98300	0
426	20230915	114300	107423600	98300	98300	98300	98300	0
427	20230915	114200	107423600	98300	98300	98300	98300	0
428	20230915	114100	107423600	98300	98300	98300	98300	20
429	20230915	114000	105457600	98300	98300	98300	98300	0
430	20230915	113900	105457600	98300	98300	98300	98300	0
431	20230915	113800	105457600	98300	98300	98300	98300	2
432	20230915	113700	105261000	98600	98600	98600	98600	0
433	20230915	113600	105261000	98600	98600	98600	98600	0
434	20230915	113500	105261000	98600	98600	98600	98600	0
435	20230915	113400	105261000	98600	98600	98600	98600	0
436	20230915	113300	105261000	98600	98600	98600	98600	0
437	20230915	113200	105261000	98600	98600	98600	98600	0
438	20230915	113100	105261000	98600	98600	98600	98600	0
439	20230915	113000	105261000	98600	98600	98600	98600	0
440	20230915	112900	105261000	98600	98600	98600	98600	0
441	20230915	112800	105261000	98600	98600	98600	98600	0
442	20230915	112700	105261000	98600	98600	98600	98600	0
443	20230915	112600	105261000	98600	98600	98600	98600	0
444	20230915	112500	105261000	98600	98600	98600	98600	0
445	20230915	112400	105261000	98600	98600	98600	98600	0
446	20230915	112300	105261000	98600	98600	98600	98600	0
447	20230915	112200	105261000	98600	98600	98600	98600	0
448	20230915	112100	105261000	98600	98600	98600	98600	0
449	20230915	112000	105261000	98600	98600	98600	98600	0
450	20230915	111900	105261000	98600	98600	98600	98600	0
451	20230915	111800	105261000	98600	98600	98600	98600	0
452	20230915	111700	105261000	98600	98600	98600	98600	0
453	20230915	111600	105261000	98600	98600	98600	98600	0
454	20230915	111500	105261000	98600	98200	98600	97100	111
455	20230915	111400	94432000	98800	98800	98800	98800	0
456	20230915	111300	94432000	98800	98800	98800	98800	0
457	20230915	111200	94432000	98800	98800	98800	98800	0
458	20230915	111100	94432000	98800	98800	98800	98800	0
459	20230915	111000	94432000	98800	98800	98800	98800	0
460	20230915	110900	94432000	98800	98800	98800	98800	0
461	20230915	110800	94432000	98800	98800	98800	98800	0
462	20230915	110700	94432000	98800	98800	98800	98800	2
463	20230915	110600	94234400	98800	98800	98800	98800	3
464	20230915	110500	93938000	98800	98800	98800	98800	0
465	20230915	110400	93938000	98800	98800	98800	98800	0
466	20230915	110300	93938000	98800	98800	98800	98800	0
467	20230915	110200	93938000	98800	98800	98800	98800	0
468	20230915	110100	93938000	98800	98800	98800	98800	1
469	20230915	110000	93839200	98700	98700	98700	98700	0
470	20230915	105900	93839200	98700	98700	98700	98700	0
471	20230915	105800	93839200	98700	98700	98700	98700	0
472	20230915	105700	93839200	98700	98700	98700	98700	0
473	20230915	105600	93839200	98700	98700	98700	98700	36
474	20230915	105500	90286000	98800	98800	98800	98800	0
475	20230915	105400	90286000	98800	98800	98800	98800	0
476	20230915	105300	90286000	98800	98800	98800	98800	0
477	20230915	105200	90286000	98800	98500	98800	98500	87
478	20230915	105100	81708800	98500	98500	98500	98500	1
479	20230915	105000	81610300	97900	98500	98500	97900	41
480	20230915	104900	77593100	98000	98000	98000	98000	12
481	20230915	104800	76417100	98500	98500	98500	98500	0
482	20230915	104700	76417100	98500	98500	98500	98500	0
483	20230915	104600	76417100	98500	98500	98500	98500	0
484	20230915	104500	76417100	98500	98500	98500	98500	0
485	20230915	104400	76417100	98500	98500	98500	98500	0
486	20230915	104300	76417100	98500	98400	98500	98400	27
487	20230915	104200	73758600	98500	98500	98500	98500	0
488	20230915	104100	73758600	98500	98500	98500	98500	0
489	20230915	104000	73758600	98500	98500	98500	98500	0
490	20230915	103900	73758600	98500	98500	98500	98500	0
491	20230915	103800	73758600	98500	98500	98500	98500	0
492	20230915	103700	73758600	98500	98500	98500	98500	0
493	20230915	103600	73758600	98500	98500	98500	98500	0
494	20230915	103500	73758600	98500	98500	98500	98500	1
495	20230915	103400	73660100	97900	97900	97900	97900	10
496	20230915	103300	72681100	98500	98500	98500	98500	0
497	20230915	103200	72681100	98500	98500	98500	98500	0
498	20230915	103100	72681100	98500	98500	98500	98500	0
499	20230915	103000	72681100	98500	98500	98500	98500	0
500	20230915	102900	72681100	98500	98500	98500	98500	0
501	20230915	102800	72681100	98500	98500	98500	98500	0
502	20230915	102700	72681100	98500	98500	98500	98500	0
503	20230915	102600	72681100	98500	98500	98500	98500	2
504	20230915	102500	72484100	98500	98500	98500	98500	0
505	20230915	102400	72484100	98500	98500	98500	98500	0
506	20230915	102300	72484100	98500	97900	98500	97900	2
507	20230915	102200	72287700	98500	98500	98500	98500	0
508	20230915	102100	72287700	98500	98500	98500	98500	0
509	20230915	102000	72287700	98500	98500	98500	98500	0
510	20230915	101900	72287700	98500	98500	98500	98500	0
511	20230915	101800	72287700	98500	98500	98500	98500	0
512	20230915	101700	72287700	98500	98500	98500	98500	0
513	20230915	101600	72287700	98500	98500	98500	98500	0
514	20230915	101500	72287700	98500	98500	98500	98500	2
515	20230915	101400	72090700	98500	98500	98500	98500	0
516	20230915	101300	72090700	98500	98500	98500	98500	0
517	20230915	101200	72090700	98500	98500	98500	98500	1
518	20230915	101100	71992200	98500	98500	98500	98500	0
519	20230915	101000	71992200	98500	98500	98500	98500	0
520	20230915	100900	71992200	98500	98500	98500	98500	0
521	20230915	100800	71992200	98500	98500	98500	98500	0
522	20230915	100700	71992200	98500	98500	98500	98500	0
523	20230915	100600	71992200	98500	98500	98500	98500	2
524	20230915	100500	71795200	98000	98000	98000	98000	7
525	20230915	100400	71109200	98000	98000	98000	98000	9
526	20230915	100300	70227200	98200	98200	98200	98200	1
527	20230915	100200	70129000	98200	98200	98200	98200	1
528	20230915	100100	70030800	98200	98200	98200	98200	2
529	20230915	100000	69834400	98600	98600	98600	98600	0
530	20230915	095900	69834400	98600	98600	98600	98600	0
531	20230915	095800	69834400	98600	98600	98600	98600	27
532	20230915	095700	67172200	98600	98600	98600	98600	0
533	20230915	095600	67172200	98600	98600	98600	98600	0
534	20230915	095500	67172200	98600	98600	98600	98600	0
535	20230915	095400	67172200	98600	98600	98600	98600	0
536	20230915	095300	67172200	98600	98600	98600	98600	0
537	20230915	095200	67172200	98600	98600	98600	98600	0
538	20230915	095100	67172200	98600	98600	98600	98600	0
539	20230915	095000	67172200	98600	98600	98600	98600	0
540	20230915	094900	67172200	98600	98600	98600	98600	1
541	20230915	094800	67073600	98000	98000	98000	98000	40
542	20230915	094700	63153600	98700	98700	98700	98700	0
543	20230915	094600	63153600	98700	98700	98700	98700	0
544	20230915	094500	63153600	98700	98700	98700	98700	0
545	20230915	094400	63153600	98700	98700	98700	98700	0
546	20230915	094300	63153600	98700	98700	98700	98700	0
547	20230915	094200	63153600	98700	98700	98700	98700	0
548	20230915	094100	63153600	98700	98700	98700	98700	0
549	20230915	094000	63153600	98700	98700	98700	98700	0
550	20230915	093900	63153600	98700	98700	98700	98700	1
551	20230915	093800	63054900	98800	98800	98800	98800	0
552	20230915	093700	63054900	98800	98500	98800	98400	37
553	20230915	093600	59406100	97700	98700	98700	97700	20
554	20230915	093500	57441900	98700	98100	98700	98000	13
555	20230915	093400	56166600	98700	98700	98700	98700	0
556	20230915	093300	56166600	98700	98700	98700	98700	0
557	20230915	093200	56166600	98700	98700	98700	98700	2
558	20230915	093100	55969200	98800	98200	98800	98000	20
559	20230915	093000	54007700	98800	98800	98800	98800	0
560	20230915	092900	54007700	98800	98800	98800	98800	2
561	20230915	092800	53810100	98800	98100	98800	98100	3
562	20230915	092700	53514500	98800	98800	98800	98800	0
563	20230915	092600	53514500	98800	98800	98800	98800	0
564	20230915	092500	53514500	98800	98800	98800	98800	0
565	20230915	092400	53514500	98800	98800	98800	98800	0
566	20230915	092300	53514500	98800	98800	98800	98800	0
567	20230915	092200	53514500	98800	98800	98800	98800	0
568	20230915	092100	53514500	98800	98800	98800	98800	0
569	20230915	092000	53514500	98800	98800	98800	98800	0
570	20230915	091900	53514500	98800	98800	98800	98800	0
571	20230915	091800	53514500	98800	98800	98800	98800	0
572	20230915	091700	53514500	98800	98800	98800	98800	0
573	20230915	091600	53514500	98800	98800	98800	98800	0
574	20230915	091500	53514500	98800	98600	99300	98600	29
575	20230915	091400	50649400	98000	98000	98000	98000	2
576	20230915	091300	50453400	98800	98800	98800	98800	0
577	20230915	091200	50453400	98800	98800	98800	98800	2
578	20230915	091100	50255800	98300	98300	98300	98200	23
579	20230915	091000	47996000	98200	98300	98300	98200	4
580	20230915	090900	47602900	98300	98300	98300	98300	0
581	20230915	090800	47602900	98300	98200	98300	98200	2
582	20230915	090700	47406400	98000	98000	98000	98000	0
583	20230915	090600	47406400	98000	96800	98000	96800	42
584	20230915	090500	43328200	96700	96700	96700	96700	0
585	20230915	090400	43328200	96700	96700	96700	96700	1
586	20230915	090300	43231500	96700	96700	96700	96700	302
587	20230915	090200	14028100	96700	96700	96700	96700	0
588	20230915	090100	14028100	96700	96900	96900	96700	130
589	20230915	090000	1452000	96800	96800	96800	96800	15