KissMeData/003030/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183700	1697069400	197300	197300	197300	197300	212
3	20231010	183600	1697069400	197300	197300	197300	197300	0
4	20231010	183500	1697069400	197300	197300	197300	197300	0
5	20231010	183400	1697069400	197300	197300	197300	197300	0
6	20231010	183300	1697069400	197300	197300	197300	197300	0
7	20231010	183200	1697069400	197300	197300	197300	197300	0
8	20231010	183100	1697069400	197300	197300	197300	197300	0
9	20231010	183000	1697069400	197300	197300	197300	197300	0
10	20231010	182900	1697069400	197300	197300	197300	197300	0
11	20231010	182800	1697069400	197300	197300	197300	197300	0
12	20231010	182700	1697069400	197300	197300	197300	197300	0
13	20231010	182600	1697069400	197300	197300	197300	197300	0
14	20231010	182500	1697069400	197300	197300	197300	197300	0
15	20231010	182400	1697069400	197300	197300	197300	197300	0
16	20231010	182300	1697069400	197300	197300	197300	197300	0
17	20231010	182200	1697069400	197300	197300	197300	197300	0
18	20231010	182100	1697069400	197300	197300	197300	197300	0
19	20231010	182000	1697069400	197300	197300	197300	197300	0
20	20231010	181900	1697069400	197300	197300	197300	197300	0
21	20231010	181800	1697069400	197300	197300	197300	197300	0
22	20231010	181700	1697069400	197300	197300	197300	197300	0
23	20231010	181600	1697069400	197300	197300	197300	197300	0
24	20231010	181500	1697069400	197300	197300	197300	197300	0
25	20231010	181400	1697069400	197300	197300	197300	197300	0
26	20231010	181300	1697069400	197300	197300	197300	197300	0
27	20231010	181200	1697069400	197300	197300	197300	197300	0
28	20231010	181100	1697069400	197300	197300	197300	197300	0
29	20231010	181000	1697069400	197300	197300	197300	197300	0
30	20231010	180900	1697069400	197300	197300	197300	197300	0
31	20231010	180800	1697069400	197300	197300	197300	197300	0
32	20231010	180700	1697069400	197300	197300	197300	197300	212
33	20231010	180600	1697069400	197300	197300	197300	197300	0
34	20231010	180500	1697069400	197300	197300	197300	197300	0
35	20231010	180400	1697069400	197300	197300	197300	197300	0
36	20231010	180300	1697069400	197300	197300	197300	197300	0
37	20231010	180200	1697069400	197300	197300	197300	197300	0
38	20231010	180100	1697069400	197300	197300	197300	197300	0
39	20231010	180000	1697069400	197300	197300	197300	197300	0
40	20231010	175900	1697069400	197300	197300	197300	197300	0
41	20231010	175800	1697069400	197300	197300	197300	197300	0
42	20231010	175700	1697069400	197300	197300	197300	197300	0
43	20231010	175600	1697069400	197300	197300	197300	197300	0
44	20231010	175500	1697069400	197300	197300	197300	197300	0
45	20231010	175400	1697069400	197300	197300	197300	197300	0
46	20231010	175300	1697069400	197300	197300	197300	197300	0
47	20231010	175200	1697069400	197300	197300	197300	197300	0
48	20231010	175100	1697069400	197300	197300	197300	197300	0
49	20231010	175000	1697069400	197300	197300	197300	197300	0
50	20231010	174900	1697069400	197300	197300	197300	197300	0
51	20231010	174800	1697069400	197300	197300	197300	197300	0
52	20231010	174700	1697069400	197300	197300	197300	197300	0
53	20231010	174600	1697069400	197300	197300	197300	197300	0
54	20231010	174500	1697069400	197300	197300	197300	197300	0
55	20231010	174400	1697069400	197300	197300	197300	197300	0
56	20231010	174300	1697069400	197300	197300	197300	197300	0
57	20231010	174200	1697069400	197300	197300	197300	197300	0
58	20231010	174100	1697069400	197300	197300	197300	197300	0
59	20231010	174000	1697069400	197300	197300	197300	197300	0
60	20231010	173900	1697069400	197300	197300	197300	197300	0
61	20231010	173800	1697069400	197300	197300	197300	197300	0
62	20231010	173700	1697069400	197300	197300	197300	197300	212
63	20231010	173600	1697069400	197300	197300	197300	197300	0
64	20231010	173500	1697069400	197300	197300	197300	197300	0
65	20231010	173400	1697069400	197300	197300	197300	197300	0
66	20231010	173300	1697069400	197300	197300	197300	197300	0
67	20231010	173200	1697069400	197300	197300	197300	197300	0
68	20231010	173100	1697069400	197300	197300	197300	197300	0
69	20231010	173000	1697069400	197300	197300	197300	197300	0
70	20231010	172900	1697069400	197300	197300	197300	197300	0
71	20231010	172800	1697069400	197300	197300	197300	197300	0
72	20231010	172700	1697069400	197300	197300	197300	197300	0
73	20231010	172600	1697069400	197300	197300	197300	197300	0
74	20231010	172500	1697069400	197300	197300	197300	197300	0
75	20231010	172400	1697069400	197300	197300	197300	197300	0
76	20231010	172300	1697069400	197300	197300	197300	197300	0
77	20231010	172200	1697069400	197300	197300	197300	197300	0
78	20231010	172100	1697069400	197300	197300	197300	197300	0
79	20231010	172000	1697069400	197300	197300	197300	197300	0
80	20231010	171900	1697069400	197300	197300	197300	197300	0
81	20231010	171800	1697069400	197300	197300	197300	197300	0
82	20231010	171700	1697069400	197300	197300	197300	197300	0
83	20231010	171600	1697069400	197300	197300	197300	197300	0
84	20231010	171500	1697069400	197300	197300	197300	197300	0
85	20231010	171400	1697069400	197300	197300	197300	197300	0
86	20231010	171300	1697069400	197300	197300	197300	197300	0
87	20231010	171200	1697069400	197300	197300	197300	197300	0
88	20231010	171100	1697069400	197300	197300	197300	197300	0
89	20231010	171000	1697069400	197300	197300	197300	197300	0
90	20231010	170900	1697069400	197300	197300	197300	197300	0
91	20231010	170800	1697069400	197300	197300	197300	197300	0
92	20231010	170700	1697069400	197300	197300	197300	197300	212
93	20231010	170600	1697069400	197300	197300	197300	197300	0
94	20231010	170500	1697069400	197300	197300	197300	197300	0
95	20231010	170400	1697069400	197300	197300	197300	197300	0
96	20231010	170300	1697069400	197300	197300	197300	197300	0
97	20231010	170200	1697069400	197300	197300	197300	197300	0
98	20231010	170100	1697069400	197300	197300	197300	197300	0
99	20231010	170000	1697069400	197300	197300	197300	197300	0
100	20231010	165900	1697069400	197300	197300	197300	197300	0
101	20231010	165800	1697069400	197300	197300	197300	197300	0
102	20231010	165700	1697069400	197300	197300	197300	197300	0
103	20231010	165600	1697069400	197300	197300	197300	197300	0
104	20231010	165500	1697069400	197300	197300	197300	197300	0
105	20231010	165400	1697069400	197300	197300	197300	197300	0
106	20231010	165300	1697069400	197300	197300	197300	197300	0
107	20231010	165200	1697069400	197300	197300	197300	197300	0
108	20231010	165100	1697069400	197300	197300	197300	197300	0
109	20231010	165000	1697069400	197300	197300	197300	197300	0
110	20231010	164900	1697069400	197300	197300	197300	197300	0
111	20231010	164800	1697069400	197300	197300	197300	197300	0
112	20231010	164700	1697069400	197300	197300	197300	197300	0
113	20231010	164600	1697069400	197300	197300	197300	197300	0
114	20231010	164500	1697069400	197300	197300	197300	197300	0
115	20231010	164400	1697069400	197300	197300	197300	197300	0
116	20231010	164300	1697069400	197300	197300	197300	197300	0
117	20231010	164200	1697069400	197300	197300	197300	197300	0
118	20231010	164100	1697069400	197300	197300	197300	197300	0
119	20231010	164000	1697069400	197300	197300	197300	197300	0
120	20231010	163900	1697069400	197300	197300	197300	197300	0
121	20231010	163800	1697069400	197300	197300	197300	197300	0
122	20231010	163700	1697069400	197300	197300	197300	197300	212
123	20231010	163600	1697069400	197300	197300	197300	197300	0
124	20231010	163500	1697069400	197300	197300	197300	197300	0
125	20231010	163400	1697069400	197300	197300	197300	197300	0
126	20231010	163300	1697069400	197300	197300	197300	197300	0
127	20231010	163200	1697069400	197300	197300	197300	197300	0
128	20231010	163100	1697069400	197300	197300	197300	197300	0
129	20231010	163000	1697069400	197300	197300	197300	197300	0
130	20231010	162900	1697069400	197300	197300	197300	197300	0
131	20231010	162800	1697069400	197300	197300	197300	197300	0
132	20231010	162700	1697069400	197300	197300	197300	197300	0
133	20231010	162600	1697069400	197300	197300	197300	197300	0
134	20231010	162500	1697069400	197300	197300	197300	197300	0
135	20231010	162400	1697069400	197300	197300	197300	197300	0
136	20231010	162300	1697069400	197300	197300	197300	197300	0
137	20231010	162200	1697069400	197300	197300	197300	197300	0
138	20231010	162100	1697069400	197300	197300	197300	197300	0
139	20231010	162000	1697069400	197300	197300	197300	197300	0
140	20231010	161900	1697069400	197300	197300	197300	197300	0
141	20231010	161800	1697069400	197300	197300	197300	197300	0
142	20231010	161700	1697069400	197300	197300	197300	197300	0
143	20231010	161600	1697069400	197300	197300	197300	197300	0
144	20231010	161500	1697069400	197300	197300	197300	197300	0
145	20231010	161400	1697069400	197300	197300	197300	197300	0
146	20231010	161300	1697069400	197300	197300	197300	197300	0
147	20231010	161200	1697069400	197300	197300	197300	197300	0
148	20231010	161100	1697069400	197300	197300	197300	197300	0
149	20231010	161000	1697069400	197300	197300	197300	197300	0
150	20231010	160900	1697069400	197300	197300	197300	197300	0
151	20231010	160800	1697069400	197300	197300	197300	197300	0
152	20231010	160700	1697069400	197300	197300	197300	197300	212
153	20231010	160600	1697069400	197300	197300	197300	197300	0
154	20231010	160500	1697069400	197300	197300	197300	197300	0
155	20231010	160400	1697069400	197300	197300	197300	197300	0
156	20231010	160300	1697069400	197300	197300	197300	197300	0
157	20231010	160200	1697069400	197300	197300	197300	197300	0
158	20231010	160100	1697069400	197300	197300	197300	197300	0
159	20231010	160000	1697069400	197300	197300	197300	197300	0
160	20231010	155900	1697069400	197300	197300	197300	197300	0
161	20231010	155800	1697069400	197300	197300	197300	197300	0
162	20231010	155700	1697069400	197300	197300	197300	197300	0
163	20231010	155600	1697069400	197300	197300	197300	197300	0
164	20231010	155500	1697069400	197300	197300	197300	197300	0
165	20231010	155400	1697069400	197300	197300	197300	197300	0
166	20231010	155300	1697069400	197300	197300	197300	197300	0
167	20231010	155200	1697069400	197300	197300	197300	197300	0
168	20231010	155100	1697069400	197300	197300	197300	197300	0
169	20231010	155000	1697069400	197300	197300	197300	197300	0
170	20231010	154900	1697069400	197300	197300	197300	197300	0
171	20231010	154800	1697069400	197300	197300	197300	197300	0
172	20231010	154700	1697069400	197300	197300	197300	197300	0
173	20231010	154600	1697069400	197300	197300	197300	197300	0
174	20231010	154500	1697069400	197300	197300	197300	197300	0
175	20231010	154400	1697069400	197300	197300	197300	197300	0
176	20231010	154300	1697069400	197300	197300	197300	197300	0
177	20231010	154200	1697069400	197300	197300	197300	197300	0
178	20231010	154100	1697069400	197300	197300	197300	197300	0
179	20231010	154000	1697069400	197300	197300	197300	197300	0
180	20231010	153900	1697069400	197300	197300	197300	197300	0
181	20231010	153800	1697069400	197300	197300	197300	197300	0
182	20231010	153700	1697069400	197300	197300	197300	197300	212
183	20231010	153600	1697069400	197300	197300	197300	197300	0
184	20231010	153500	1697069400	197300	197300	197300	197300	0
185	20231010	153400	1697069400	197300	197300	197300	197300	0
186	20231010	153300	1697069400	197300	197300	197300	197300	0
187	20231010	153200	1697069400	197300	197300	197300	197300	0
188	20231010	153100	1697069400	197300	197300	197300	197300	0
189	20231010	153000	1697069400	197300	197300	197300	197300	212
190	20231010	152900	1655241800	197300	197300	197300	197300	0
191	20231010	152800	1655241800	197300	197300	197300	197300	0
192	20231010	152700	1655241800	197300	197300	197300	197300	0
193	20231010	152600	1655241800	197300	197300	197300	197300	0
194	20231010	152500	1655241800	197300	197300	197300	197300	0
195	20231010	152400	1655241800	197300	197300	197300	197300	0
196	20231010	152300	1655241800	197300	197300	197300	197300	0
197	20231010	152200	1655241800	197300	197300	197300	197300	0
198	20231010	152100	1655241800	197300	197300	197300	197300	0
199	20231010	152000	1655241800	197300	197300	197300	197300	0
200	20231010	151900	1655241800	197300	197700	197700	197100	11
201	20231010	151800	1653070900	198500	198400	198500	198400	9
202	20231010	151700	1651285100	197800	198400	198400	197800	44
203	20231010	151600	1642570100	198400	198400	198400	198000	58
204	20231010	151500	1631067700	198300	198000	198300	198000	96
205	20231010	151400	1612046900	198000	197800	198000	197800	71
206	20231010	151300	1597994800	197800	197700	197900	197700	51
207	20231010	151200	1587907900	197800	197600	197800	197600	44
208	20231010	151100	1579211900	197600	197400	197600	197400	39
209	20231010	151000	1571509300	197400	197200	197400	197200	45
210	20231010	150900	1562630600	197200	197300	197300	197000	61
211	20231010	150800	1550600900	197300	197200	197300	197200	36
212	20231010	150700	1543500200	197200	197200	197200	197000	45
213	20231010	150600	1534629600	197100	197300	197300	197100	39
214	20231010	150500	1526937400	197300	197000	197300	197000	36
215	20231010	150400	1519834900	197000	197000	197000	196200	36
216	20231010	150300	1512744500	197000	197000	197000	197000	35
217	20231010	150200	1505849500	197000	196800	197400	196200	102
218	20231010	150100	1485751500	196300	195100	196300	195100	105
219	20231010	150000	1465164100	195200	195000	195300	195000	5
220	20231010	145900	1464188200	195000	195300	195300	195000	65
221	20231010	145800	1451512300	195000	195300	195400	195000	62
222	20231010	145700	1439421300	195300	195400	195400	195300	7
223	20231010	145600	1438053600	195400	195500	195500	195000	24
224	20231010	145500	1433370900	195600	194500	195600	194500	23
225	20231010	145400	1428892300	194600	195100	195100	194600	20
226	20231010	145300	1424999800	195100	195100	195100	195000	54
227	20231010	145200	1414466400	195000	195100	195300	195000	53
228	20231010	145100	1404129300	195300	195300	195300	195300	7
229	20231010	145000	1402762200	195300	195400	195400	195300	50
230	20231010	144900	1392996800	195200	194500	195200	194500	88
231	20231010	144800	1375856500	194600	194700	194700	194600	21
232	20231010	144700	1371768200	194500	194500	194500	194500	20
233	20231010	144600	1367878200	194700	194600	194800	194500	29
234	20231010	144500	1362235500	194500	194500	194600	194500	47
235	20231010	144400	1353093600	194500	194600	194600	194500	19
236	20231010	144300	1349396800	194600	194800	194800	194600	23
237	20231010	144200	1344918400	194800	194700	194800	194700	31
238	20231010	144100	1338882600	194800	194700	194800	194700	25
239	20231010	144000	1334014400	195000	195000	195100	195000	110
240	20231010	143900	1312563700	194500	194300	194800	194300	40
241	20231010	143800	1304787600	194200	194300	194300	194200	28
242	20231010	143700	1299349100	194100	194100	194100	194100	19
243	20231010	143600	1295661200	194000	193900	195000	193900	35
244	20231010	143500	1288871800	193900	193900	195200	193900	56
245	20231010	143400	1277984900	194000	194000	194000	194000	7
246	20231010	143300	1276626900	193800	193800	193800	193800	26
247	20231010	143200	1271588100	193800	193700	193800	193700	43
248	20231010	143100	1263256000	193700	193400	193700	193400	35
249	20231010	143000	1256481400	193200	193500	193500	193200	20
250	20231010	142900	1252617100	193200	193100	193200	193100	37
251	20231010	142800	1245470500	193100	193100	193100	193000	24
252	20231010	142700	1240837900	193100	193000	193100	192900	29
253	20231010	142600	1235240800	193100	193300	193300	193100	64
254	20231010	142500	1222876500	193300	193300	193300	193200	49
255	20231010	142400	1213409200	193300	193500	193500	193300	19
256	20231010	142300	1209733100	193600	193600	193600	193500	8
257	20231010	142200	1208184400	193500	193600	193600	193500	46
258	20231010	142100	1199281100	193600	193600	193700	193300	301
259	20231010	142000	1141011600	193200	193600	193600	193200	43
260	20231010	141900	1132694400	193600	193900	194000	193600	237
261	20231010	141800	1086781400	193900	194200	194200	193800	43
262	20231010	141700	1078446700	193600	193600	193600	193600	71
263	20231010	141600	1064701100	193700	194400	194400	193700	65
264	20231010	141500	1052104500	194500	194900	194900	194500	22
265	20231010	141400	1047822900	194900	195200	195200	194900	76
266	20231010	141300	1032999200	195200	195700	195700	195200	52
267	20231010	141200	1022840200	195600	196000	196000	195600	78
268	20231010	141100	1007559500	196000	196100	196100	196000	28
269	20231010	141000	1002069400	196200	196300	196300	196200	6
270	20231010	140900	1000891800	196200	196300	196300	196200	4
271	20231010	140800	1000106900	196200	196200	196200	196200	5
272	20231010	140700	999125900	196300	196500	196500	196300	13
273	20231010	140600	996572700	196500	196500	196500	196500	5
274	20231010	140500	995590200	196300	196300	196300	196300	2
275	20231010	140400	995197600	196200	196900	196900	196200	13
276	20231010	140300	992645600	196300	196200	196300	196200	21
277	20231010	140200	988523400	196000	196300	196300	196000	11
278	20231010	140100	986366000	196300	196900	196900	196300	11
279	20231010	140000	984205800	196300	196900	196900	196300	34
280	20231010	135900	977529400	196500	196500	196500	196500	7
281	20231010	135800	976153900	196400	196400	196400	196400	1
282	20231010	135700	975957500	196400	196400	196400	196400	5
283	20231010	135600	974975500	197000	196000	197000	196000	42
284	20231010	135500	966736500	195900	195900	195900	195900	6
285	20231010	135400	965561100	195900	195900	195900	195900	2
286	20231010	135300	965169300	196000	195900	196000	195900	6
287	20231010	135200	963993600	195900	195900	195900	195900	1
288	20231010	135100	963797700	195700	195700	195700	195700	2
289	20231010	135000	963406300	195600	195700	195700	195600	3
290	20231010	134900	962819300	195700	196100	196100	195700	21
291	20231010	134800	958706300	196100	196100	196100	196100	0
292	20231010	134700	958706300	196100	196100	196100	196100	11
293	20231010	134600	956549200	196300	196300	196300	196300	2
294	20231010	134500	956156600	196100	196100	196100	196100	0
295	20231010	134400	956156600	196100	196100	196100	196100	1
296	20231010	134300	955960500	196100	195600	196300	195600	31
297	20231010	134200	949889100	195600	195600	195600	195600	1
298	20231010	134100	949693500	195500	195500	195500	195500	1
299	20231010	134000	949498000	195600	195600	195600	195600	0
300	20231010	133900	949498000	195600	195600	195600	195600	1
301	20231010	133800	949302400	195500	195500	195500	195500	0
302	20231010	133700	949302400	195500	195500	195500	195500	0
303	20231010	133600	949302400	195500	195500	195500	195500	1
304	20231010	133500	949106900	195600	195600	195600	195600	0
305	20231010	133400	949106900	195600	195600	195600	195600	1
306	20231010	133300	948911300	195600	195600	195600	195600	7
307	20231010	133200	947542100	195500	195500	195500	195500	0
308	20231010	133100	947542100	195500	195500	195500	195500	1
309	20231010	133000	947346600	195400	195400	195400	195400	0
310	20231010	132900	947346600	195400	195500	195500	195400	4
311	20231010	132800	946564900	195600	195600	195600	195600	0
312	20231010	132700	946564900	195600	195600	195600	195600	1
313	20231010	132600	946369300	195100	195600	195600	195100	38
314	20231010	132500	938949600	195600	195600	195600	195600	1
315	20231010	132400	938754000	195800	196300	196300	195800	4
316	20231010	132300	937970300	196000	195800	196400	195800	38
317	20231010	132200	930523100	195900	195900	195900	195900	3
318	20231010	132100	929935400	196000	196500	196500	196000	119
319	20231010	132000	906580000	196500	196500	196500	196500	0
320	20231010	131900	906580000	196500	196500	196500	196500	0
321	20231010	131800	906580000	196500	196500	196500	196500	0
322	20231010	131700	906580000	196500	196500	196500	196500	0
323	20231010	131600	906580000	196500	196500	196500	196500	1
324	20231010	131500	906383500	197300	197300	197300	197300	1
325	20231010	131400	906186200	197100	197100	197100	197100	0
326	20231010	131300	906186200	197100	197200	197200	197100	3
327	20231010	131200	905594700	196400	196400	196400	196400	0
328	20231010	131100	905594700	196400	196400	196400	196400	0
329	20231010	131000	905594700	196400	196700	196700	196400	66
330	20231010	130900	892621800	196700	196700	196700	196700	11
331	20231010	130800	890458100	196600	196800	196800	196600	47
332	20231010	130700	881211100	197900	197900	197900	197900	0
333	20231010	130600	881211100	197900	197900	197900	197900	1
334	20231010	130500	881013200	196800	196800	196800	196800	0
335	20231010	130400	881013200	196800	196800	196800	196800	3
336	20231010	130300	880422800	197900	197900	197900	197900	1
337	20231010	130200	880224900	196800	196800	196800	196800	0
338	20231010	130100	880224900	196800	197900	197900	196800	16
339	20231010	130000	877075000	197900	197900	197900	197900	0
340	20231010	125900	877075000	197900	197900	197900	197900	0
341	20231010	125800	877075000	197900	197900	197900	197900	0
342	20231010	125700	877075000	197900	197900	197900	197900	5
343	20231010	125600	876085500	197000	197000	197000	197000	34
344	20231010	125500	869387500	197100	197100	197100	197100	0
345	20231010	125400	869387500	197100	197000	197100	197000	3
346	20231010	125300	868796400	197000	196900	197000	196900	2
347	20231010	125200	868402500	196900	197000	197000	196900	5
348	20231010	125100	867417600	197000	197200	197200	197000	36
349	20231010	125000	860319800	197100	197100	197100	197100	1
350	20231010	124900	860122700	197200	197200	197200	197200	0
351	20231010	124800	860122700	197200	197200	197200	197200	2
352	20231010	124700	859728300	197100	196800	197100	196800	2
353	20231010	124600	859334400	197100	197200	197200	197100	2
354	20231010	124500	858940100	196800	196700	196800	196700	50
355	20231010	124400	849102000	197200	197200	197200	197200	1
356	20231010	124300	848904800	196700	197200	197200	196700	5
357	20231010	124200	847919800	196800	196800	196800	196800	0
358	20231010	124100	847919800	196800	196800	196800	196800	0
359	20231010	124000	847919800	196800	198000	198000	196800	130
360	20231010	123900	822311500	198100	198100	198100	198100	2
361	20231010	123800	821915300	197000	197000	197000	197000	37
362	20231010	123700	814626300	197000	197000	197000	197000	25
363	20231010	123600	809701300	197000	197000	197000	197000	1
364	20231010	123500	809504300	197000	197000	197000	197000	5
365	20231010	123400	808519300	197000	197000	197000	197000	0
366	20231010	123300	808519300	197000	197000	197000	197000	0
367	20231010	123200	808519300	197000	197000	197000	197000	2
368	20231010	123100	808125300	197000	197200	197200	197000	9
369	20231010	123000	806351900	197000	197200	197200	197000	4
370	20231010	122900	805563700	197100	197100	197100	197100	0
371	20231010	122800	805563700	197100	197000	197100	197000	11
372	20231010	122700	803395700	197100	197100	197100	197100	0
373	20231010	122600	803395700	197100	197100	197100	197100	2
374	20231010	122500	803001500	197100	197100	197100	197100	1
375	20231010	122400	802804400	197100	197100	197100	197100	1
376	20231010	122300	802607300	197200	197200	197200	197200	1
377	20231010	122200	802410100	197000	197200	197200	197000	32
378	20231010	122100	796105900	197200	197200	197200	197200	1
379	20231010	122000	795908700	197200	197100	197200	197100	2
380	20231010	121900	795514400	197100	197300	197300	197100	83
381	20231010	121800	779146200	197300	197300	197300	197300	17
382	20231010	121700	775792100	197400	198200	198200	197400	127
383	20231010	121600	750688400	198000	198000	198000	198000	1
384	20231010	121500	750490400	198000	198000	198000	198000	0
385	20231010	121400	750490400	198000	198000	198000	198000	5
386	20231010	121300	749500400	198300	198300	198300	198300	0
387	20231010	121200	749500400	198300	198300	198300	198300	1
388	20231010	121100	749302100	198000	198200	198200	198000	3
389	20231010	121000	748707900	198400	198400	198400	198400	1
390	20231010	120900	748509500	198300	198500	198500	198300	3
391	20231010	120800	747914300	197800	197800	197800	197800	1
392	20231010	120700	747716500	197900	197900	197900	197900	0
393	20231010	120600	747716500	197900	197900	197900	197900	5
394	20231010	120500	746727000	198000	198000	198000	198000	2
395	20231010	120400	746331000	198000	198000	198000	198000	0
396	20231010	120300	746331000	198000	198600	198600	198000	51
397	20231010	120200	736228300	198100	198100	198100	198100	0
398	20231010	120100	736228300	198100	198100	198100	198100	0
399	20231010	120000	736228300	198100	198100	198100	198100	0
400	20231010	115900	736228300	198100	198100	198100	198100	0
401	20231010	115800	736228300	198100	198500	198500	198100	28
402	20231010	115700	730679100	198500	198500	198500	198500	3
403	20231010	115600	730083600	198100	198100	198100	198100	0
404	20231010	115500	730083600	198100	198100	198100	198100	1
405	20231010	115400	729885500	198600	198600	198600	198600	3
406	20231010	115300	729289700	198500	198500	198500	198500	27
407	20231010	115200	723930200	198500	198500	198600	198500	47
408	20231010	115100	714600400	198100	198100	198100	198100	0
409	20231010	115000	714600400	198100	198500	198500	198100	2
410	20231010	114900	714203800	198500	198500	198500	198500	0
411	20231010	114800	714203800	198500	198500	198500	198500	2
412	20231010	114700	713806800	198500	198500	198500	198500	0
413	20231010	114600	713806800	198500	198500	198500	198500	1
414	20231010	114500	713608300	198000	198400	198400	198000	2
415	20231010	114400	713211900	198100	198100	198100	198100	2
416	20231010	114300	712815700	198100	198100	198100	198100	1
417	20231010	114200	712617600	198000	198100	198100	198000	2
418	20231010	114100	712221500	198100	198100	198100	198100	1
419	20231010	114000	712023400	198100	198100	198100	198100	1
420	20231010	113900	711825300	198100	198100	198100	198100	1
421	20231010	113800	711627200	198100	198100	198100	198100	3
422	20231010	113700	711032900	198100	198100	198100	198100	0
423	20231010	113600	711032900	198100	198000	198200	198000	14
424	20231010	113500	708259500	198100	198100	198100	198100	1
425	20231010	113400	708061400	198100	198100	198100	198100	0
426	20231010	113300	708061400	198100	198100	198100	198100	0
427	20231010	113200	708061400	198100	198100	198100	198100	2
428	20231010	113100	707665200	198100	198100	198100	198100	17
429	20231010	113000	704297500	198200	198200	198200	198200	1
430	20231010	112900	704099300	198200	198500	198500	198200	23
431	20231010	112800	699540400	198400	198500	198500	198400	6
432	20231010	112700	698349800	198500	198600	198600	198500	7
433	20231010	112600	696959900	198600	198600	198600	198600	0
434	20231010	112500	696959900	198600	198600	198600	198600	0
435	20231010	112400	696959900	198600	198600	198600	198600	1
436	20231010	112300	696761300	198200	198200	198200	198200	0
437	20231010	112200	696761300	198200	198200	198200	198200	0
438	20231010	112100	696761300	198200	198200	198200	198200	0
439	20231010	112000	696761300	198200	198500	198500	198200	30
440	20231010	111900	690813800	198500	198500	198500	198500	36
441	20231010	111800	683667800	198600	198600	198600	198600	2
442	20231010	111700	683270600	198600	198600	198600	198600	1
443	20231010	111600	683072000	198600	198600	198600	198600	1
444	20231010	111500	682873400	198600	198600	198600	198600	2
445	20231010	111400	682476200	198600	198600	198600	198600	2
446	20231010	111300	682079000	198600	198600	198600	198600	23
447	20231010	111200	677511200	198500	198500	198500	198500	2
448	20231010	111100	677114200	198600	198600	198600	198600	0
449	20231010	111000	677114200	198600	198600	198600	198600	0
450	20231010	110900	677114200	198600	198600	198600	198600	1
451	20231010	110800	676915600	198500	198600	198600	198500	3
452	20231010	110700	676319900	198200	198200	198200	198200	1
453	20231010	110600	676121700	198200	198200	198200	198200	0
454	20231010	110500	676121700	198200	198200	198200	198200	0
455	20231010	110400	676121700	198200	198200	198200	198200	1
456	20231010	110300	675923500	198600	198600	198600	198600	2
457	20231010	110200	675526300	198300	198300	198300	198300	0
458	20231010	110100	675526300	198300	198300	198300	198300	5
459	20231010	110000	674534800	198600	198600	198600	198600	1
460	20231010	105900	674336200	198100	198100	198100	198100	1
461	20231010	105800	674138100	198600	198600	198600	198600	0
462	20231010	105700	674138100	198600	198600	198600	198600	1
463	20231010	105600	673939500	198200	198200	198200	198200	7
464	20231010	105500	672552100	198300	198500	198500	198300	28
465	20231010	105400	666997900	198500	198500	198500	198500	0
466	20231010	105300	666997900	198500	198500	198500	198500	2
467	20231010	105200	666600900	198500	198500	198500	198500	1
468	20231010	105100	666402400	198600	198600	198600	198600	1
469	20231010	105000	666203800	198400	198500	198500	198400	7
470	20231010	104900	664814400	198600	198600	198600	198600	0
471	20231010	104800	664814400	198600	198600	198600	198600	1
472	20231010	104700	664615800	198300	198500	198500	198300	11
473	20231010	104600	662433200	198500	198500	198500	198500	1
474	20231010	104500	662234700	198400	198400	198400	198400	1
475	20231010	104400	662036300	198400	198500	198500	198400	23
476	20231010	104300	657472100	198600	198600	198600	198600	0
477	20231010	104200	657472100	198600	198500	198600	198500	5
478	20231010	104100	656479200	198600	198600	198600	198600	1
479	20231010	104000	656280600	198600	198600	198600	198600	21
480	20231010	103900	652110000	198500	198500	198500	198500	2
481	20231010	103800	651713000	198500	198400	198500	198400	2
482	20231010	103700	651316100	198400	198400	198400	198400	3
483	20231010	103600	650720900	198400	198400	198400	198400	5
484	20231010	103500	649728900	198400	198500	198500	198400	10
485	20231010	103400	647744200	198600	198600	198600	198600	2
486	20231010	103300	647347000	198500	198600	198600	198500	8
487	20231010	103200	645758600	198500	198500	198500	198500	0
488	20231010	103100	645758600	198500	198500	198500	198500	2
489	20231010	103000	645361600	198600	198900	198900	198600	17
490	20231010	102900	641983000	198900	198800	198900	198800	2
491	20231010	102800	641585300	198800	198800	198800	198800	3
492	20231010	102700	640988900	198800	198100	198800	198100	43
493	20231010	102600	632468400	198100	198100	198100	198100	0
494	20231010	102500	632468400	198100	198100	198100	198100	1
495	20231010	102400	632270300	198100	198100	198100	198100	2
496	20231010	102300	631874100	197600	197600	197600	197600	1
497	20231010	102200	631676500	197600	197600	197600	197600	0
498	20231010	102100	631676500	197600	197600	197600	197600	9
499	20231010	102000	629898100	197600	197600	197600	197600	7
500	20231010	101900	628514900	198100	198100	198100	198100	1
501	20231010	101800	628316800	198100	198100	198100	198100	3
502	20231010	101700	627722500	198100	198100	198100	198100	0
503	20231010	101600	627722500	198100	198100	198100	198100	0
504	20231010	101500	627722500	198100	198100	198100	198100	1
505	20231010	101400	627524400	197600	197500	197600	197500	3
506	20231010	101300	626931800	197400	197300	197400	197300	35
507	20231010	101200	620025800	197300	197300	197300	197300	10
508	20231010	101100	618052800	197300	197300	197300	197300	7
509	20231010	101000	616671700	197300	197400	197400	197200	30
510	20231010	100900	610752500	197400	197400	197400	197400	2
511	20231010	100800	610357700	197400	197400	197400	197400	2
512	20231010	100700	609962900	197300	197300	197300	197300	1
513	20231010	100600	609765600	198000	198000	198000	198000	2
514	20231010	100500	609369600	197500	197500	197500	197500	3
515	20231010	100400	608777100	197400	197500	197500	197400	9
516	20231010	100300	607000200	197500	197500	197500	197400	12
517	20231010	100200	604630900	197500	198000	198000	197500	33
518	20231010	100100	598108800	197700	197700	197700	197700	16
519	20231010	100000	594945600	198100	198100	198100	198100	0
520	20231010	095900	594945600	198100	197900	198100	197900	6
521	20231010	095800	593757200	197700	198000	198000	197700	2
522	20231010	095700	593361500	197700	198100	198100	197700	5
523	20231010	095600	592371400	198100	197800	198200	197800	16
524	20231010	095500	589205900	197800	197800	197800	197800	14
525	20231010	095400	586436700	197800	197800	197800	197800	6
526	20231010	095300	585249900	197600	197600	197600	197600	1
527	20231010	095200	585052300	197700	197700	197700	197700	1
528	20231010	095100	584854600	197600	197800	197800	197600	73
529	20231010	095000	570424300	197800	198100	198100	197800	44
530	20231010	094900	561715000	198200	198200	198200	198200	0
531	20231010	094800	561715000	198200	198100	198200	198100	2
532	20231010	094700	561318700	198200	198300	198300	198200	13
533	20231010	094600	558742000	198300	198300	198300	198300	4
534	20231010	094500	557948800	198300	198300	198300	198300	6
535	20231010	094400	556759000	198300	198300	198300	198300	3
536	20231010	094300	556164100	198300	198300	198300	198300	1
537	20231010	094200	555965800	198200	198300	198300	198200	3
538	20231010	094100	555371000	198200	198200	198200	198200	3
539	20231010	094000	554776400	197900	198300	198300	197900	65
540	20231010	093900	541902800	198300	198700	198700	198300	43
541	20231010	093800	533374800	198900	199300	199300	198900	53
542	20231010	093700	522824600	199300	199400	199500	199300	4
543	20231010	093600	522027100	199500	199500	199500	199500	2
544	20231010	093500	521628100	199600	199000	199600	199000	12
545	20231010	093400	519238900	198900	199000	199000	198900	34
546	20231010	093300	512475000	199600	199900	199900	199600	4
547	20231010	093200	511676300	199000	199000	199000	199000	7
548	20231010	093100	510283300	198900	200500	200500	198900	675
549	20231010	093000	375805700	200500	200500	200500	200500	1
550	20231010	092900	375605200	200500	200500	200500	200500	3
551	20231010	092800	375003700	200500	200500	200500	200500	0
552	20231010	092700	375003700	200500	200500	200500	200500	13
553	20231010	092600	372397200	200500	201000	201000	200500	92
554	20231010	092500	353923700	201500	201000	201500	201000	10
555	20231010	092400	351909200	202000	202000	202000	202000	9
556	20231010	092300	350091200	202000	202000	202000	202000	1
557	20231010	092200	349889200	202000	202000	202000	202000	0
558	20231010	092100	349889200	202000	202000	202000	202000	1
559	20231010	092000	349687200	201500	201500	201500	201500	1
560	20231010	091900	349485700	201500	202000	202000	201500	14
561	20231010	091800	346662700	201500	202000	202000	201000	32
562	20231010	091700	340209200	202000	202000	202000	202000	1
563	20231010	091600	340007200	202000	202000	202000	202000	2
564	20231010	091500	339603200	202000	202000	202500	202000	133
565	20231010	091400	312733200	201000	202000	202000	201000	15
566	20231010	091300	309704200	202000	202000	202000	202000	2
567	20231010	091200	309300200	201500	201000	201500	201000	37
568	20231010	091100	301845200	201500	200500	201500	200500	9
569	20231010	091000	300032700	200500	201000	202500	200500	55
570	20231010	090900	288960700	201000	201000	201500	201000	111
571	20231010	090800	266646200	201000	199700	201000	198400	76
572	20231010	090700	251503800	200000	199700	200000	199700	80
573	20231010	090600	235510400	199700	199000	199700	199000	35
574	20231010	090500	228544000	198900	199700	199700	198900	37
575	20231010	090400	221178400	200000	200000	200000	199800	8
576	20231010	090300	219579000	199700	199700	200000	199700	29
577	20231010	090200	213785600	200000	199600	200000	199600	522
578	20231010	090100	109457300	199300	197800	199800	197800	220
579	20231010	090000	65640400	197800	197700	197800	197700	332