KissMeData/004690/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184100	423362100	98000	98000	98000	98000	174
3	20230927	184000	423362100	98000	98000	98000	98000	0
4	20230927	183900	423362100	98000	98000	98000	98000	0
5	20230927	183800	423362100	98000	98000	98000	98000	0
6	20230927	183700	423362100	98000	98000	98000	98000	0
7	20230927	183600	423362100	98000	98000	98000	98000	0
8	20230927	183500	423362100	98000	98000	98000	98000	0
9	20230927	183400	423362100	98000	98000	98000	98000	0
10	20230927	183300	423362100	98000	98000	98000	98000	0
11	20230927	183200	423362100	98000	98000	98000	98000	0
12	20230927	183100	423362100	98000	98000	98000	98000	0
13	20230927	183000	423362100	98000	98000	98000	98000	0
14	20230927	182900	423362100	98000	98000	98000	98000	0
15	20230927	182800	423362100	98000	98000	98000	98000	0
16	20230927	182700	423362100	98000	98000	98000	98000	0
17	20230927	182600	423362100	98000	98000	98000	98000	0
18	20230927	182500	423362100	98000	98000	98000	98000	0
19	20230927	182400	423362100	98000	98000	98000	98000	0
20	20230927	182300	423362100	98000	98000	98000	98000	0
21	20230927	182200	423362100	98000	98000	98000	98000	0
22	20230927	182100	423362100	98000	98000	98000	98000	0
23	20230927	182000	423362100	98000	98000	98000	98000	0
24	20230927	181900	423362100	98000	98000	98000	98000	0
25	20230927	181800	423362100	98000	98000	98000	98000	0
26	20230927	181700	423362100	98000	98000	98000	98000	0
27	20230927	181600	423362100	98000	98000	98000	98000	0
28	20230927	181500	423362100	98000	98000	98000	98000	0
29	20230927	181400	423362100	98000	98000	98000	98000	0
30	20230927	181300	423362100	98000	98000	98000	98000	0
31	20230927	181200	423362100	98000	98000	98000	98000	0
32	20230927	181100	423362100	98000	98000	98000	98000	174
33	20230927	181000	423362100	98000	98000	98000	98000	0
34	20230927	180900	423362100	98000	98000	98000	98000	0
35	20230927	180800	423362100	98000	98000	98000	98000	0
36	20230927	180700	423362100	98000	98000	98000	98000	0
37	20230927	180600	423362100	98000	98000	98000	98000	0
38	20230927	180500	423362100	98000	98000	98000	98000	0
39	20230927	180400	423362100	98000	98000	98000	98000	0
40	20230927	180300	423362100	98000	98000	98000	98000	0
41	20230927	180200	423362100	98000	98000	98000	98000	0
42	20230927	180100	423362100	98000	98000	98000	98000	0
43	20230927	180000	423362100	98000	98000	98000	98000	0
44	20230927	175900	423362100	98000	98000	98000	98000	0
45	20230927	175800	423362100	98000	98000	98000	98000	0
46	20230927	175700	423362100	98000	98000	98000	98000	0
47	20230927	175600	423362100	98000	98000	98000	98000	0
48	20230927	175500	423362100	98000	98000	98000	98000	0
49	20230927	175400	423362100	98000	98000	98000	98000	0
50	20230927	175300	423362100	98000	98000	98000	98000	0
51	20230927	175200	423362100	98000	98000	98000	98000	0
52	20230927	175100	423362100	98000	98000	98000	98000	0
53	20230927	175000	423362100	98000	98000	98000	98000	0
54	20230927	174900	423362100	98000	98000	98000	98000	0
55	20230927	174800	423362100	98000	98000	98000	98000	0
56	20230927	174700	423362100	98000	98000	98000	98000	0
57	20230927	174600	423362100	98000	98000	98000	98000	0
58	20230927	174500	423362100	98000	98000	98000	98000	0
59	20230927	174400	423362100	98000	98000	98000	98000	0
60	20230927	174300	423362100	98000	98000	98000	98000	0
61	20230927	174200	423362100	98000	98000	98000	98000	0
62	20230927	174100	423362100	98000	98000	98000	98000	174
63	20230927	174000	423362100	98000	98000	98000	98000	0
64	20230927	173900	423362100	98000	98000	98000	98000	0
65	20230927	173800	423362100	98000	98000	98000	98000	0
66	20230927	173700	423362100	98000	98000	98000	98000	0
67	20230927	173600	423362100	98000	98000	98000	98000	0
68	20230927	173500	423362100	98000	98000	98000	98000	0
69	20230927	173400	423362100	98000	98000	98000	98000	0
70	20230927	173300	423362100	98000	98000	98000	98000	0
71	20230927	173200	423362100	98000	98000	98000	98000	0
72	20230927	173100	423362100	98000	98000	98000	98000	0
73	20230927	173000	423362100	98000	98000	98000	98000	0
74	20230927	172900	423362100	98000	98000	98000	98000	0
75	20230927	172800	423362100	98000	98000	98000	98000	0
76	20230927	172700	423362100	98000	98000	98000	98000	0
77	20230927	172600	423362100	98000	98000	98000	98000	0
78	20230927	172500	423362100	98000	98000	98000	98000	0
79	20230927	172400	423362100	98000	98000	98000	98000	0
80	20230927	172300	423362100	98000	98000	98000	98000	0
81	20230927	172200	423362100	98000	98000	98000	98000	0
82	20230927	172100	423362100	98000	98000	98000	98000	0
83	20230927	172000	423362100	98000	98000	98000	98000	0
84	20230927	171900	423362100	98000	98000	98000	98000	0
85	20230927	171800	423362100	98000	98000	98000	98000	0
86	20230927	171700	423362100	98000	98000	98000	98000	0
87	20230927	171600	423362100	98000	98000	98000	98000	0
88	20230927	171500	423362100	98000	98000	98000	98000	0
89	20230927	171400	423362100	98000	98000	98000	98000	0
90	20230927	171300	423362100	98000	98000	98000	98000	0
91	20230927	171200	423362100	98000	98000	98000	98000	0
92	20230927	171100	423362100	98000	98000	98000	98000	174
93	20230927	171000	423362100	98000	98000	98000	98000	0
94	20230927	170900	423362100	98000	98000	98000	98000	0
95	20230927	170800	423362100	98000	98000	98000	98000	0
96	20230927	170700	423362100	98000	98000	98000	98000	0
97	20230927	170600	423362100	98000	98000	98000	98000	0
98	20230927	170500	423362100	98000	98000	98000	98000	0
99	20230927	170400	423362100	98000	98000	98000	98000	0
100	20230927	170300	423362100	98000	98000	98000	98000	0
101	20230927	170200	423362100	98000	98000	98000	98000	0
102	20230927	170100	423362100	98000	98000	98000	98000	0
103	20230927	170000	423362100	98000	98000	98000	98000	0
104	20230927	165900	423362100	98000	98000	98000	98000	0
105	20230927	165800	423362100	98000	98000	98000	98000	0
106	20230927	165700	423362100	98000	98000	98000	98000	0
107	20230927	165600	423362100	98000	98000	98000	98000	0
108	20230927	165500	423362100	98000	98000	98000	98000	0
109	20230927	165400	423362100	98000	98000	98000	98000	0
110	20230927	165300	423362100	98000	98000	98000	98000	0
111	20230927	165200	423362100	98000	98000	98000	98000	0
112	20230927	165100	423362100	98000	98000	98000	98000	0
113	20230927	165000	423362100	98000	98000	98000	98000	0
114	20230927	164900	423362100	98000	98000	98000	98000	0
115	20230927	164800	423362100	98000	98000	98000	98000	0
116	20230927	164700	423362100	98000	98000	98000	98000	0
117	20230927	164600	423362100	98000	98000	98000	98000	0
118	20230927	164500	423362100	98000	98000	98000	98000	0
119	20230927	164400	423362100	98000	98000	98000	98000	0
120	20230927	164300	423362100	98000	98000	98000	98000	0
121	20230927	164200	423362100	98000	98000	98000	98000	0
122	20230927	164100	423362100	98000	98000	98000	98000	174
123	20230927	164000	423362100	98000	98000	98000	98000	0
124	20230927	163900	423362100	98000	98000	98000	98000	0
125	20230927	163800	423362100	98000	98000	98000	98000	0
126	20230927	163700	423362100	98000	98000	98000	98000	0
127	20230927	163600	423362100	98000	98000	98000	98000	0
128	20230927	163500	423362100	98000	98000	98000	98000	0
129	20230927	163400	423362100	98000	98000	98000	98000	0
130	20230927	163300	423362100	98000	98000	98000	98000	0
131	20230927	163200	423362100	98000	98000	98000	98000	0
132	20230927	163100	423362100	98000	98000	98000	98000	0
133	20230927	163000	423362100	98000	98000	98000	98000	0
134	20230927	162900	423362100	98000	98000	98000	98000	0
135	20230927	162800	423362100	98000	98000	98000	98000	0
136	20230927	162700	423362100	98000	98000	98000	98000	0
137	20230927	162600	423362100	98000	98000	98000	98000	0
138	20230927	162500	423362100	98000	98000	98000	98000	0
139	20230927	162400	423362100	98000	98000	98000	98000	0
140	20230927	162300	423362100	98000	98000	98000	98000	0
141	20230927	162200	423362100	98000	98000	98000	98000	0
142	20230927	162100	423362100	98000	98000	98000	98000	0
143	20230927	162000	423362100	98000	98000	98000	98000	0
144	20230927	161900	423362100	98000	98000	98000	98000	0
145	20230927	161800	423362100	98000	98000	98000	98000	0
146	20230927	161700	423362100	98000	98000	98000	98000	0
147	20230927	161600	423362100	98000	98000	98000	98000	0
148	20230927	161500	423362100	98000	98000	98000	98000	0
149	20230927	161400	423362100	98000	98000	98000	98000	0
150	20230927	161300	423362100	98000	98000	98000	98000	0
151	20230927	161200	423362100	98000	98000	98000	98000	0
152	20230927	161100	423362100	98000	98000	98000	98000	174
153	20230927	161000	423362100	98000	98000	98000	98000	0
154	20230927	160900	423362100	98000	98000	98000	98000	0
155	20230927	160800	423362100	98000	98000	98000	98000	0
156	20230927	160700	423362100	98000	98000	98000	98000	0
157	20230927	160600	423362100	98000	98000	98000	98000	0
158	20230927	160500	423362100	98000	98000	98000	98000	0
159	20230927	160400	423362100	98000	98000	98000	98000	0
160	20230927	160300	423362100	98000	98000	98000	98000	0
161	20230927	160200	423362100	98000	98000	98000	98000	0
162	20230927	160100	423362100	98000	98000	98000	98000	0
163	20230927	160000	423362100	98000	98000	98000	98000	0
164	20230927	155900	423362100	98000	98000	98000	98000	0
165	20230927	155800	423362100	98000	98000	98000	98000	0
166	20230927	155700	423362100	98000	98000	98000	98000	0
167	20230927	155600	423362100	98000	98000	98000	98000	0
168	20230927	155500	423362100	98000	98000	98000	98000	0
169	20230927	155400	423362100	98000	98000	98000	98000	0
170	20230927	155300	423362100	98000	98000	98000	98000	0
171	20230927	155200	423362100	98000	98000	98000	98000	0
172	20230927	155100	423362100	98000	98000	98000	98000	0
173	20230927	155000	423362100	98000	98000	98000	98000	0
174	20230927	154900	423362100	98000	98000	98000	98000	0
175	20230927	154800	423362100	98000	98000	98000	98000	0
176	20230927	154700	423362100	98000	98000	98000	98000	0
177	20230927	154600	423362100	98000	98000	98000	98000	0
178	20230927	154500	423362100	98000	98000	98000	98000	0
179	20230927	154400	423362100	98000	98000	98000	98000	0
180	20230927	154300	423362100	98000	98000	98000	98000	0
181	20230927	154200	423362100	98000	98000	98000	98000	0
182	20230927	154100	423362100	98000	98000	98000	98000	174
183	20230927	154000	423362100	98000	98000	98000	98000	0
184	20230927	153900	423362100	98000	98000	98000	98000	0
185	20230927	153800	423362100	98000	98000	98000	98000	0
186	20230927	153700	423362100	98000	98000	98000	98000	0
187	20230927	153600	423362100	98000	98000	98000	98000	0
188	20230927	153500	423362100	98000	98000	98000	98000	0
189	20230927	153400	423362100	98000	98000	98000	98000	0
190	20230927	153300	423362100	98000	98000	98000	98000	0
191	20230927	153200	423362100	98000	98000	98000	98000	0
192	20230927	153100	423362100	98000	98000	98000	98000	0
193	20230927	153000	423362100	98000	98000	98000	98000	174
194	20230927	152900	406310100	98100	98100	98100	98100	0
195	20230927	152800	406310100	98100	98100	98100	98100	0
196	20230927	152700	406310100	98100	98100	98100	98100	0
197	20230927	152600	406310100	98100	98100	98100	98100	0
198	20230927	152500	406310100	98100	98100	98100	98100	0
199	20230927	152400	406310100	98100	98100	98100	98100	0
200	20230927	152300	406310100	98100	98100	98100	98100	0
201	20230927	152200	406310100	98100	98100	98100	98100	0
202	20230927	152100	406310100	98100	98100	98100	98100	0
203	20230927	152000	406310100	98100	98100	98100	98100	0
204	20230927	151900	406310100	98100	98000	98100	98000	12
205	20230927	151800	405133500	98000	98100	98100	98000	17
206	20230927	151700	403467400	98000	98100	98100	98000	3
207	20230927	151600	403173300	98200	98000	98200	98000	25
208	20230927	151500	400722100	98000	98100	98100	98000	193
209	20230927	151400	381793800	98200	98200	98200	98200	2
210	20230927	151300	381597400	98100	98200	98200	98100	2
211	20230927	151200	381401100	98200	98200	98200	98200	0
212	20230927	151100	381401100	98200	98200	98200	98200	2
213	20230927	151000	381204700	98100	98100	98100	98100	2
214	20230927	150900	381008500	98100	98100	98100	98100	0
215	20230927	150800	381008500	98100	98100	98100	98100	0
216	20230927	150700	381008500	98100	98100	98100	98100	0
217	20230927	150600	381008500	98100	98100	98100	98100	2
218	20230927	150500	380812300	98000	98200	98200	98000	6
219	20230927	150400	380223300	98200	98200	98200	98200	0
220	20230927	150300	380223300	98200	98200	98200	98200	0
221	20230927	150200	380223300	98200	98200	98200	98200	37
222	20230927	150100	376589900	98000	98300	98300	98000	230
223	20230927	150000	354006800	98300	98400	98400	98300	7
224	20230927	145900	353318600	98300	98400	98400	98300	10
225	20230927	145800	352335200	98300	98300	98300	98300	3
226	20230927	145700	352040300	98300	98300	98300	98300	0
227	20230927	145600	352040300	98300	98300	98300	98300	6
228	20230927	145500	351450500	98300	98300	98300	98300	19
229	20230927	145400	349582800	98300	98300	98300	98300	1
230	20230927	145300	349484500	98200	98200	98200	98200	0
231	20230927	145200	349484500	98200	98300	98300	98200	14
232	20230927	145100	348108600	98400	98400	98400	98400	0
233	20230927	145000	348108600	98400	98400	98400	98400	15
234	20230927	144900	346632600	98300	98300	98300	98300	29
235	20230927	144800	343781900	98400	98400	98400	98400	0
236	20230927	144700	343781900	98400	98400	98400	98400	1
237	20230927	144600	343683500	98400	98400	98400	98400	3
238	20230927	144500	343388300	98400	98400	98400	98400	0
239	20230927	144400	343388300	98400	98400	98400	98400	0
240	20230927	144300	343388300	98400	98400	98400	98400	8
241	20230927	144200	342601100	98300	98300	98300	98300	0
242	20230927	144100	342601100	98300	98300	98300	98300	1
243	20230927	144000	342502800	98400	98400	98400	98400	10
244	20230927	143900	341518800	98400	98400	98400	98400	2
245	20230927	143800	341322000	98400	98400	98400	98400	0
246	20230927	143700	341322000	98400	98400	98400	98400	40
247	20230927	143600	337386000	98400	98400	98400	98400	1
248	20230927	143500	337287600	98300	98300	98300	98300	2
249	20230927	143400	337091000	98300	98300	98300	98300	58
250	20230927	143300	331389600	98300	98300	98300	98300	0
251	20230927	143200	331389600	98300	98300	98300	98300	2
252	20230927	143100	331193000	98300	98300	98300	98300	1
253	20230927	143000	331094700	98300	98300	98300	98300	0
254	20230927	142900	331094700	98300	98300	98300	98300	71
255	20230927	142800	324115400	98200	98200	98200	98200	0
256	20230927	142700	324115400	98200	98200	98200	98200	0
257	20230927	142600	324115400	98200	98200	98200	98200	0
258	20230927	142500	324115400	98200	98200	98200	98200	1
259	20230927	142400	324017200	98300	98300	98300	98300	0
260	20230927	142300	324017200	98300	98300	98300	98300	0
261	20230927	142200	324017200	98300	98300	98300	98300	0
262	20230927	142100	324017200	98300	98300	98300	98300	10
263	20230927	142000	323034200	98100	98100	98100	98100	0
264	20230927	141900	323034200	98100	98100	98100	98100	0
265	20230927	141800	323034200	98100	98100	98100	98100	1
266	20230927	141700	322936100	98100	98200	98200	98100	16
267	20230927	141600	321365700	98200	98200	98200	98200	0
268	20230927	141500	321365700	98200	98200	98200	98200	0
269	20230927	141400	321365700	98200	98200	98200	98200	0
270	20230927	141300	321365700	98200	98200	98200	98200	2
271	20230927	141200	321169300	98200	98200	98200	98200	40
272	20230927	141100	317241300	98200	98200	98200	98200	0
273	20230927	141000	317241300	98200	98200	98200	98200	0
274	20230927	140900	317241300	98200	98200	98200	98200	0
275	20230927	140800	317241300	98200	98200	98200	98200	0
276	20230927	140700	317241300	98200	98200	98200	98200	6
277	20230927	140600	316652100	98300	98300	98300	98300	7
278	20230927	140500	315964000	98200	98200	98200	98200	151
279	20230927	140400	301135800	98200	98200	98200	98200	0
280	20230927	140300	301135800	98200	98200	98200	98200	2
281	20230927	140200	300939400	98100	98100	98100	98100	0
282	20230927	140100	300939400	98100	98100	98100	98100	0
283	20230927	140000	300939400	98100	98000	98100	98000	82
284	20230927	135900	292896600	98100	98100	98100	98100	0
285	20230927	135800	292896600	98100	98100	98100	98100	0
286	20230927	135700	292896600	98100	98100	98100	98100	37
287	20230927	135600	289266900	98100	98100	98100	98100	23
288	20230927	135500	287010600	98100	98100	98100	98100	0
289	20230927	135400	287010600	98100	98100	98100	98100	4
290	20230927	135300	286618200	98100	98100	98100	98100	1
291	20230927	135200	286520100	98000	98000	98000	98000	0
292	20230927	135100	286520100	98000	98000	98000	98000	0
293	20230927	135000	286520100	98000	98000	98000	98000	0
294	20230927	134900	286520100	98000	98000	98000	98000	12
295	20230927	134800	285344100	98100	98100	98100	98100	1
296	20230927	134700	285246000	98000	98000	98000	98000	10
297	20230927	134600	284266000	98100	98100	98100	98100	1
298	20230927	134500	284167900	98100	98100	98100	98100	0
299	20230927	134400	284167900	98100	98100	98100	98100	0
300	20230927	134300	284167900	98100	98000	98100	98000	12
301	20230927	134200	282991700	98100	98100	98100	98100	1
302	20230927	134100	282893600	98000	98000	98000	98000	0
303	20230927	134000	282893600	98000	98000	98000	98000	10
304	20230927	133900	281913600	98000	98100	98100	98000	9
305	20230927	133800	281031500	98100	98100	98100	98100	0
306	20230927	133700	281031500	98100	98100	98100	98100	1
307	20230927	133600	280933400	98000	98000	98000	98000	30
308	20230927	133500	277993400	98000	98000	98000	98000	0
309	20230927	133400	277993400	98000	98000	98000	98000	14
310	20230927	133300	276621400	98100	98100	98100	98100	1
311	20230927	133200	276523300	98100	98100	98100	98100	0
312	20230927	133100	276523300	98100	98100	98100	98100	0
313	20230927	133000	276523300	98100	98100	98100	98100	2
314	20230927	132900	276327100	98100	98100	98100	98100	5
315	20230927	132800	275836600	98100	98100	98100	98100	0
316	20230927	132700	275836600	98100	98100	98100	98100	5
317	20230927	132600	275346100	98100	98100	98100	98100	1
318	20230927	132500	275248000	98100	98100	98100	98100	0
319	20230927	132400	275248000	98100	98100	98100	98100	1
320	20230927	132300	275149900	98000	98000	98000	98000	0
321	20230927	132200	275149900	98000	98000	98000	98000	0
322	20230927	132100	275149900	98000	98000	98000	98000	0
323	20230927	132000	275149900	98000	98000	98000	98000	0
324	20230927	131900	275149900	98000	98000	98000	98000	0
325	20230927	131800	275149900	98000	98000	98000	98000	0
326	20230927	131700	275149900	98000	98000	98000	98000	0
327	20230927	131600	275149900	98000	98000	98000	98000	1
328	20230927	131500	275051900	98000	98000	98000	98000	0
329	20230927	131400	275051900	98000	98000	98000	98000	9
330	20230927	131300	274169900	98000	98000	98000	98000	4
331	20230927	131200	273777900	98000	98000	98000	98000	0
332	20230927	131100	273777900	98000	98000	98000	98000	0
333	20230927	131000	273777900	98000	98000	98000	98000	21
334	20230927	130900	271719900	98000	98000	98000	98000	1
335	20230927	130800	271621900	98000	98000	98000	98000	0
336	20230927	130700	271621900	98000	98100	98100	98000	11
337	20230927	130600	270542900	98100	98100	98100	98100	1
338	20230927	130500	270444800	98100	98100	98100	98100	0
339	20230927	130400	270444800	98100	98000	98100	98000	50
340	20230927	130300	265543500	98000	98100	98100	98000	171
341	20230927	130200	248785300	98100	98100	98100	98100	0
342	20230927	130100	248785300	98100	98100	98100	98100	0
343	20230927	130000	248785300	98100	98100	98100	98100	1
344	20230927	125900	248687200	98100	98100	98100	98100	0
345	20230927	125800	248687200	98100	98100	98100	98100	1
346	20230927	125700	248589100	98100	98100	98100	98100	0
347	20230927	125600	248589100	98100	98000	98100	98000	6
348	20230927	125500	248001000	98100	98100	98100	98100	1
349	20230927	125400	247902900	98100	98100	98100	98100	0
350	20230927	125300	247902900	98100	98100	98100	98100	0
351	20230927	125200	247902900	98100	98100	98100	98100	0
352	20230927	125100	247902900	98100	98100	98100	98100	0
353	20230927	125000	247902900	98100	98100	98100	98100	21
354	20230927	124900	245842800	98100	98100	98100	98100	0
355	20230927	124800	245842800	98100	98100	98100	98100	0
356	20230927	124700	245842800	98100	98100	98100	98100	1
357	20230927	124600	245744700	98000	98000	98000	98000	8
358	20230927	124500	244960700	98000	98000	98000	98000	10
359	20230927	124400	243980700	98000	98000	98000	98000	0
360	20230927	124300	243980700	98000	98000	98000	98000	10
361	20230927	124200	243000700	98000	98000	98000	98000	10
362	20230927	124100	242020700	98000	98000	98000	98000	0
363	20230927	124000	242020700	98000	98000	98000	98000	30
364	20230927	123900	239080700	98000	98000	98000	98000	0
365	20230927	123800	239080700	98000	98000	98000	98000	33
366	20230927	123700	235846700	98100	98100	98100	98100	0
367	20230927	123600	235846700	98100	98100	98100	98100	1
368	20230927	123500	235748600	98000	98000	98000	98000	0
369	20230927	123400	235748600	98000	98100	98100	98000	6
370	20230927	123300	235160500	98100	98100	98100	98100	0
371	20230927	123200	235160500	98100	98100	98100	98100	0
372	20230927	123100	235160500	98100	98100	98100	98100	0
373	20230927	123000	235160500	98100	98100	98100	98100	50
374	20230927	122900	230255500	98100	98100	98100	98100	0
375	20230927	122800	230255500	98100	98100	98100	98100	1
376	20230927	122700	230157400	98000	98100	98100	98000	2
377	20230927	122600	229961300	98100	98100	98100	98100	1
378	20230927	122500	229863200	98100	98100	98100	98100	0
379	20230927	122400	229863200	98100	98100	98100	98100	1
380	20230927	122300	229765100	98100	98100	98100	98100	3
381	20230927	122200	229470800	98100	98100	98100	98100	1
382	20230927	122100	229372700	98100	98100	98100	98100	0
383	20230927	122000	229372700	98100	98100	98100	98100	0
384	20230927	121900	229372700	98100	98100	98100	98100	1
385	20230927	121800	229274600	98100	98100	98100	98100	1
386	20230927	121700	229176500	98100	98100	98100	98100	2
387	20230927	121600	228980300	98100	98100	98100	98100	0
388	20230927	121500	228980300	98100	98100	98100	98100	0
389	20230927	121400	228980300	98100	98100	98100	98100	27
390	20230927	121300	226331600	98100	98100	98100	98100	1
391	20230927	121200	226233500	98000	98000	98000	98000	2
392	20230927	121100	226037500	98000	98000	98000	98000	0
393	20230927	121000	226037500	98000	98000	98000	98000	8
394	20230927	120900	225253500	98000	98000	98000	98000	11
395	20230927	120800	224175500	98000	98000	98000	98000	1
396	20230927	120700	224077500	98000	98000	98000	98000	0
397	20230927	120600	224077500	98000	98000	98000	98000	4
398	20230927	120500	223685500	98000	98000	98000	98000	0
399	20230927	120400	223685500	98000	98000	98000	98000	0
400	20230927	120300	223685500	98000	98000	98000	98000	1
401	20230927	120200	223587500	98000	98000	98000	98000	0
402	20230927	120100	223587500	98000	98000	98000	98000	53
403	20230927	120000	218393500	98000	98000	98000	98000	0
404	20230927	115900	218393500	98000	98000	98000	98000	1
405	20230927	115800	218295500	98000	98000	98000	98000	0
406	20230927	115700	218295500	98000	98000	98000	98000	0
407	20230927	115600	218295500	98000	98000	98000	98000	2
408	20230927	115500	218099500	98000	98000	98000	98000	0
409	20230927	115400	218099500	98000	98000	98000	98000	0
410	20230927	115300	218099500	98000	98000	98000	98000	0
411	20230927	115200	218099500	98000	98000	98000	98000	0
412	20230927	115100	218099500	98000	98000	98000	98000	40
413	20230927	115000	214179500	98000	98000	98000	98000	0
414	20230927	114900	214179500	98000	98000	98000	98000	0
415	20230927	114800	214179500	98000	98000	98000	98000	0
416	20230927	114700	214179500	98000	98000	98000	98000	0
417	20230927	114600	214179500	98000	98000	98000	98000	0
418	20230927	114500	214179500	98000	98000	98000	98000	0
419	20230927	114400	214179500	98000	98000	98000	98000	10
420	20230927	114300	213199500	98100	98100	98100	98100	0
421	20230927	114200	213199500	98100	98100	98100	98100	0
422	20230927	114100	213199500	98100	98100	98100	98100	0
423	20230927	114000	213199500	98100	98100	98100	98100	0
424	20230927	113900	213199500	98100	98100	98100	98100	0
425	20230927	113800	213199500	98100	98100	98100	98100	0
426	20230927	113700	213199500	98100	98100	98100	98100	0
427	20230927	113600	213199500	98100	98100	98100	98100	0
428	20230927	113500	213199500	98100	98100	98100	98100	0
429	20230927	113400	213199500	98100	98100	98100	98100	3
430	20230927	113300	212905200	98100	98100	98100	98100	1
431	20230927	113200	212807100	98000	98000	98000	98000	0
432	20230927	113100	212807100	98000	98000	98000	98000	0
433	20230927	113000	212807100	98000	98000	98000	98000	0
434	20230927	112900	212807100	98000	98000	98000	98000	0
435	20230927	112800	212807100	98000	98000	98000	98000	0
436	20230927	112700	212807100	98000	98000	98000	98000	0
437	20230927	112600	212807100	98000	98000	98000	98000	0
438	20230927	112500	212807100	98000	98000	98000	98000	0
439	20230927	112400	212807100	98000	98000	98000	98000	58
440	20230927	112300	207123100	98100	98100	98100	98100	1
441	20230927	112200	207025000	98200	98100	98200	98100	2
442	20230927	112100	206828700	98100	98100	98100	98100	0
443	20230927	112000	206828700	98100	98100	98100	98100	0
444	20230927	111900	206828700	98100	98100	98100	98100	0
445	20230927	111800	206828700	98100	98100	98100	98100	0
446	20230927	111700	206828700	98100	98100	98100	98100	30
447	20230927	111600	203885700	98000	98000	98000	98000	0
448	20230927	111500	203885700	98000	98000	98000	98000	11
449	20230927	111400	202807700	98000	98000	98000	98000	20
450	20230927	111300	200847700	98000	98000	98000	98000	10
451	20230927	111200	199867700	97900	97900	97900	97900	12
452	20230927	111100	198692900	98000	98000	98000	98000	1
453	20230927	111000	198594900	97800	97800	97800	97800	0
454	20230927	110900	198594900	97800	97800	97800	97800	0
455	20230927	110800	198594900	97800	97800	97800	97800	0
456	20230927	110700	198594900	97800	97800	97800	97800	0
457	20230927	110600	198594900	97800	97800	97800	97800	0
458	20230927	110500	198594900	97800	97800	97800	97800	0
459	20230927	110400	198594900	97800	97800	97800	97800	3
460	20230927	110300	198301500	98000	98000	98000	98000	2
461	20230927	110200	198105500	97800	97900	97900	97800	33
462	20230927	110100	194877700	97900	97900	97900	97900	17
463	20230927	110000	193213400	97900	97900	97900	97900	1
464	20230927	105900	193115500	97900	97900	97900	97900	0
465	20230927	105800	193115500	97900	97900	97900	97900	1
466	20230927	105700	193017600	97900	97900	97900	97900	7
467	20230927	105600	192332300	98000	98000	98000	98000	1
468	20230927	105500	192234300	97800	97800	97800	97800	0
469	20230927	105400	192234300	97800	97800	97800	97800	0
470	20230927	105300	192234300	97800	97800	97800	97800	0
471	20230927	105200	192234300	97800	97800	97800	97800	0
472	20230927	105100	192234300	97800	97800	97800	97800	0
473	20230927	105000	192234300	97800	97800	97800	97800	19
474	20230927	104900	190376100	97900	97900	97900	97900	0
475	20230927	104800	190376100	97900	97900	97900	97900	0
476	20230927	104700	190376100	97900	97900	97900	97900	0
477	20230927	104600	190376100	97900	98000	98000	97900	5
478	20230927	104500	189886500	98000	98000	98000	98000	1
479	20230927	104400	189788500	98000	98000	98000	98000	0
480	20230927	104300	189788500	98000	98000	98000	98000	0
481	20230927	104200	189788500	98000	98000	98000	98000	0
482	20230927	104100	189788500	98000	98000	98000	98000	0
483	20230927	104000	189788500	98000	98000	98000	98000	10
484	20230927	103900	188808500	97800	97800	97800	97800	0
485	20230927	103800	188808500	97800	97900	97900	97800	5
486	20230927	103700	188319400	97800	97800	97800	97800	0
487	20230927	103600	188319400	97800	97800	97800	97800	3
488	20230927	103500	188026000	97700	97700	97700	97700	0
489	20230927	103400	188026000	97700	97800	97800	97700	9
490	20230927	103300	187146300	97800	97800	97800	97800	1
491	20230927	103200	187048500	97700	97700	97700	97700	2
492	20230927	103100	186853100	97800	98100	98100	97800	98
493	20230927	103000	177255500	98100	98100	98100	98100	2
494	20230927	102900	177059300	98100	98100	98100	98100	0
495	20230927	102800	177059300	98100	98100	98100	98100	1
496	20230927	102700	176961200	98100	98100	98100	98100	0
497	20230927	102600	176961200	98100	98100	98100	98100	0
498	20230927	102500	176961200	98100	98100	98100	98100	9
499	20230927	102400	176078300	98100	98100	98100	98100	1
500	20230927	102300	175980200	98100	98100	98100	98100	14
501	20230927	102200	174606800	98100	98100	98100	98100	16
502	20230927	102100	173037200	98100	98100	98100	98100	1
503	20230927	102000	172939100	98100	98100	98100	98100	0
504	20230927	101900	172939100	98100	98100	98100	98100	0
505	20230927	101800	172939100	98100	98100	98100	98100	1
506	20230927	101700	172841000	98100	98100	98100	98100	10
507	20230927	101600	171860000	98100	98100	98100	98100	14
508	20230927	101500	170486600	98100	98100	98100	98100	0
509	20230927	101400	170486600	98100	98100	98100	98100	3
510	20230927	101300	170192300	98000	98000	98000	98000	0
511	20230927	101200	170192300	98000	98000	98000	98000	2
512	20230927	101100	169996300	98100	98100	98100	98100	1
513	20230927	101000	169898200	98000	98000	98000	98000	0
514	20230927	100900	169898200	98000	98000	98000	98000	0
515	20230927	100800	169898200	98000	98000	98000	98000	0
516	20230927	100700	169898200	98000	98000	98000	98000	10
517	20230927	100600	168918200	98000	98100	98200	98000	6
518	20230927	100500	168329800	98200	97800	98200	97600	131
519	20230927	100400	155509900	98200	98200	98200	98200	0
520	20230927	100300	155509900	98200	97800	98200	97800	35
521	20230927	100200	152082300	98000	98000	98000	98000	2
522	20230927	100100	151886300	98000	98200	98200	98000	2
523	20230927	100000	151690100	98000	98000	98000	98000	20
524	20230927	095900	149730100	98000	97900	98000	97900	12
525	20230927	095800	148555100	97800	97800	97800	97800	5
526	20230927	095700	148066100	97800	97800	97800	97800	1
527	20230927	095600	147968300	97800	97800	97800	97800	1
528	20230927	095500	147870500	97800	97800	97800	97800	0
529	20230927	095400	147870500	97800	97800	97800	97800	1
530	20230927	095300	147772700	97800	97800	97800	97800	0
531	20230927	095200	147772700	97800	97800	97800	97800	3
532	20230927	095100	147479300	97600	97600	97600	97600	0
533	20230927	095000	147479300	97600	97600	97600	97600	0
534	20230927	094900	147479300	97600	97600	97600	97600	0
535	20230927	094800	147479300	97600	97600	97600	97500	193
536	20230927	094700	128643000	97600	97700	97700	97600	66
537	20230927	094600	122196300	97700	97700	97700	97700	12
538	20230927	094500	121023900	97800	97800	97800	97800	2
539	20230927	094400	120828300	97800	97800	97800	97800	12
540	20230927	094300	119654700	97800	97800	97800	97800	9
541	20230927	094200	118774500	97800	97800	97800	97800	0
542	20230927	094100	118774500	97800	97800	97800	97800	0
543	20230927	094000	118774500	97800	97800	97800	97800	1
544	20230927	093900	118676700	97800	97800	97800	97700	12
545	20230927	093800	117504000	97800	97800	97800	97700	21
546	20230927	093700	115450400	97800	97800	97800	97800	0
547	20230927	093600	115450400	97800	97800	97800	97800	4
548	20230927	093500	115059200	97800	97800	97800	97800	0
549	20230927	093400	115059200	97800	97900	97900	97800	4
550	20230927	093300	114667700	97900	97900	97900	97900	1
551	20230927	093200	114569800	97700	97900	97900	97700	150
552	20230927	093100	99908200	98000	98000	98000	98000	0
553	20230927	093000	99908200	98000	98000	98000	98000	0
554	20230927	092900	99908200	98000	97800	98000	97800	29
555	20230927	092800	97068200	97800	97800	97800	97800	85
556	20230927	092700	88755200	97800	97800	97800	97800	20
557	20230927	092600	86799200	97800	97800	97800	97800	1
558	20230927	092500	86701400	97800	97800	97800	97800	10
559	20230927	092400	85723400	98000	98000	98000	98000	0
560	20230927	092300	85723400	98000	98000	98000	98000	1
561	20230927	092200	85625400	97800	98000	98000	97700	52
562	20230927	092100	80540500	98000	98000	98000	98000	1
563	20230927	092000	80442500	98200	98200	98200	98200	12
564	20230927	091900	79264100	98200	98200	98200	98200	1
565	20230927	091800	79165900	98200	98200	98200	98200	14
566	20230927	091700	77791100	98200	98200	98200	98200	20
567	20230927	091600	75827100	98200	97800	98200	97800	150
568	20230927	091500	61154700	97800	97700	97800	97700	65
569	20230927	091400	54797900	97800	97800	97800	97800	1
570	20230927	091300	54700100	97600	97600	97600	97600	0
571	20230927	091200	54700100	97600	97600	97600	97600	18
572	20230927	091100	52943300	97600	97600	97600	97600	14
573	20230927	091000	51576900	97600	97600	97600	97600	9
574	20230927	090900	50698500	97700	97700	97700	97700	1
575	20230927	090800	50600800	97800	97800	97800	97800	0
576	20230927	090700	50600800	97800	97800	97800	97800	0
577	20230927	090600	50600800	97800	98000	98100	97800	226
578	20230927	090500	28456700	98500	98500	98500	98500	5
579	20230927	090400	27964200	98600	98100	98600	98000	17
580	20230927	090300	26293300	98000	97800	98700	97800	60
581	20230927	090200	20409100	97800	97800	97800	97800	8
582	20230927	090100	19626700	97000	97300	97800	97000	126
583	20230927	090000	7390500	97200	97200	97800	97200	76