KissMeData/004690/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184100	1639941400	97800	97800	97800	97800	95
3	20230926	184000	1639941400	97800	97800	97800	97800	0
4	20230926	183900	1639941400	97800	97800	97800	97800	0
5	20230926	183800	1639941400	97800	97800	97800	97800	0
6	20230926	183700	1639941400	97800	97800	97800	97800	0
7	20230926	183600	1639941400	97800	97800	97800	97800	0
8	20230926	183500	1639941400	97800	97800	97800	97800	0
9	20230926	183400	1639941400	97800	97800	97800	97800	0
10	20230926	183300	1639941400	97800	97800	97800	97800	0
11	20230926	183200	1639941400	97800	97800	97800	97800	0
12	20230926	183100	1639941400	97800	97800	97800	97800	0
13	20230926	183000	1639941400	97800	97800	97800	97800	0
14	20230926	182900	1639941400	97800	97800	97800	97800	0
15	20230926	182800	1639941400	97800	97800	97800	97800	0
16	20230926	182700	1639941400	97800	97800	97800	97800	0
17	20230926	182600	1639941400	97800	97800	97800	97800	0
18	20230926	182500	1639941400	97800	97800	97800	97800	0
19	20230926	182400	1639941400	97800	97800	97800	97800	0
20	20230926	182300	1639941400	97800	97800	97800	97800	0
21	20230926	182200	1639941400	97800	97800	97800	97800	0
22	20230926	182100	1639941400	97800	97800	97800	97800	0
23	20230926	182000	1639941400	97800	97800	97800	97800	0
24	20230926	181900	1639941400	97800	97800	97800	97800	0
25	20230926	181800	1639941400	97800	97800	97800	97800	0
26	20230926	181700	1639941400	97800	97800	97800	97800	0
27	20230926	181600	1639941400	97800	97800	97800	97800	0
28	20230926	181500	1639941400	97800	97800	97800	97800	0
29	20230926	181400	1639941400	97800	97800	97800	97800	0
30	20230926	181300	1639941400	97800	97800	97800	97800	0
31	20230926	181200	1639941400	97800	97800	97800	97800	0
32	20230926	181100	1639941400	97800	97800	97800	97800	95
33	20230926	181000	1639941400	97800	97800	97800	97800	0
34	20230926	180900	1639941400	97800	97800	97800	97800	0
35	20230926	180800	1639941400	97800	97800	97800	97800	0
36	20230926	180700	1639941400	97800	97800	97800	97800	0
37	20230926	180600	1639941400	97800	97800	97800	97800	0
38	20230926	180500	1639941400	97800	97800	97800	97800	0
39	20230926	180400	1639941400	97800	97800	97800	97800	0
40	20230926	180300	1639941400	97800	97800	97800	97800	0
41	20230926	180200	1639941400	97800	97800	97800	97800	0
42	20230926	180100	1639941400	97800	97800	97800	97800	0
43	20230926	180000	1639941400	97800	97800	97800	97800	0
44	20230926	175900	1639941400	97800	97800	97800	97800	0
45	20230926	175800	1639941400	97800	97800	97800	97800	0
46	20230926	175700	1639941400	97800	97800	97800	97800	0
47	20230926	175600	1639941400	97800	97800	97800	97800	0
48	20230926	175500	1639941400	97800	97800	97800	97800	0
49	20230926	175400	1639941400	97800	97800	97800	97800	0
50	20230926	175300	1639941400	97800	97800	97800	97800	0
51	20230926	175200	1639941400	97800	97800	97800	97800	0
52	20230926	175100	1639941400	97800	97800	97800	97800	0
53	20230926	175000	1639941400	97800	97800	97800	97800	0
54	20230926	174900	1639941400	97800	97800	97800	97800	0
55	20230926	174800	1639941400	97800	97800	97800	97800	0
56	20230926	174700	1639941400	97800	97800	97800	97800	0
57	20230926	174600	1639941400	97800	97800	97800	97800	0
58	20230926	174500	1639941400	97800	97800	97800	97800	0
59	20230926	174400	1639941400	97800	97800	97800	97800	0
60	20230926	174300	1639941400	97800	97800	97800	97800	0
61	20230926	174200	1639941400	97800	97800	97800	97800	0
62	20230926	174100	1639941400	97800	97800	97800	97800	95
63	20230926	174000	1639941400	97800	97800	97800	97800	0
64	20230926	173900	1639941400	97800	97800	97800	97800	0
65	20230926	173800	1639941400	97800	97800	97800	97800	0
66	20230926	173700	1639941400	97800	97800	97800	97800	0
67	20230926	173600	1639941400	97800	97800	97800	97800	0
68	20230926	173500	1639941400	97800	97800	97800	97800	0
69	20230926	173400	1639941400	97800	97800	97800	97800	0
70	20230926	173300	1639941400	97800	97800	97800	97800	0
71	20230926	173200	1639941400	97800	97800	97800	97800	0
72	20230926	173100	1639941400	97800	97800	97800	97800	0
73	20230926	173000	1639941400	97800	97800	97800	97800	0
74	20230926	172900	1639941400	97800	97800	97800	97800	0
75	20230926	172800	1639941400	97800	97800	97800	97800	0
76	20230926	172700	1639941400	97800	97800	97800	97800	0
77	20230926	172600	1639941400	97800	97800	97800	97800	0
78	20230926	172500	1639941400	97800	97800	97800	97800	0
79	20230926	172400	1639941400	97800	97800	97800	97800	0
80	20230926	172300	1639941400	97800	97800	97800	97800	0
81	20230926	172200	1639941400	97800	97800	97800	97800	0
82	20230926	172100	1639941400	97800	97800	97800	97800	0
83	20230926	172000	1639941400	97800	97800	97800	97800	0
84	20230926	171900	1639941400	97800	97800	97800	97800	0
85	20230926	171800	1639941400	97800	97800	97800	97800	0
86	20230926	171700	1639941400	97800	97800	97800	97800	0
87	20230926	171600	1639941400	97800	97800	97800	97800	0
88	20230926	171500	1639941400	97800	97800	97800	97800	0
89	20230926	171400	1639941400	97800	97800	97800	97800	0
90	20230926	171300	1639941400	97800	97800	97800	97800	0
91	20230926	171200	1639941400	97800	97800	97800	97800	0
92	20230926	171100	1639941400	97800	97800	97800	97800	95
93	20230926	171000	1639941400	97800	97800	97800	97800	0
94	20230926	170900	1639941400	97800	97800	97800	97800	0
95	20230926	170800	1639941400	97800	97800	97800	97800	0
96	20230926	170700	1639941400	97800	97800	97800	97800	0
97	20230926	170600	1639941400	97800	97800	97800	97800	0
98	20230926	170500	1639941400	97800	97800	97800	97800	0
99	20230926	170400	1639941400	97800	97800	97800	97800	0
100	20230926	170300	1639941400	97800	97800	97800	97800	0
101	20230926	170200	1639941400	97800	97800	97800	97800	0
102	20230926	170100	1639941400	97800	97800	97800	97800	0
103	20230926	170000	1639941400	97800	97800	97800	97800	0
104	20230926	165900	1639941400	97800	97800	97800	97800	0
105	20230926	165800	1639941400	97800	97800	97800	97800	0
106	20230926	165700	1639941400	97800	97800	97800	97800	0
107	20230926	165600	1639941400	97800	97800	97800	97800	0
108	20230926	165500	1639941400	97800	97800	97800	97800	0
109	20230926	165400	1639941400	97800	97800	97800	97800	0
110	20230926	165300	1639941400	97800	97800	97800	97800	0
111	20230926	165200	1639941400	97800	97800	97800	97800	0
112	20230926	165100	1639941400	97800	97800	97800	97800	0
113	20230926	165000	1639941400	97800	97800	97800	97800	0
114	20230926	164900	1639941400	97800	97800	97800	97800	0
115	20230926	164800	1639941400	97800	97800	97800	97800	0
116	20230926	164700	1639941400	97800	97800	97800	97800	0
117	20230926	164600	1639941400	97800	97800	97800	97800	0
118	20230926	164500	1639941400	97800	97800	97800	97800	0
119	20230926	164400	1639941400	97800	97800	97800	97800	0
120	20230926	164300	1639941400	97800	97800	97800	97800	0
121	20230926	164200	1639941400	97800	97800	97800	97800	0
122	20230926	164100	1639941400	97800	97800	97800	97800	95
123	20230926	164000	1639941400	97800	97800	97800	97800	0
124	20230926	163900	1639941400	97800	97800	97800	97800	0
125	20230926	163800	1639941400	97800	97800	97800	97800	0
126	20230926	163700	1639941400	97800	97800	97800	97800	0
127	20230926	163600	1639941400	97800	97800	97800	97800	0
128	20230926	163500	1639941400	97800	97800	97800	97800	0
129	20230926	163400	1639941400	97800	97800	97800	97800	0
130	20230926	163300	1639941400	97800	97800	97800	97800	0
131	20230926	163200	1639941400	97800	97800	97800	97800	0
132	20230926	163100	1639941400	97800	97800	97800	97800	0
133	20230926	163000	1639941400	97800	97800	97800	97800	0
134	20230926	162900	1639941400	97800	97800	97800	97800	0
135	20230926	162800	1639941400	97800	97800	97800	97800	0
136	20230926	162700	1639941400	97800	97800	97800	97800	0
137	20230926	162600	1639941400	97800	97800	97800	97800	0
138	20230926	162500	1639941400	97800	97800	97800	97800	0
139	20230926	162400	1639941400	97800	97800	97800	97800	0
140	20230926	162300	1639941400	97800	97800	97800	97800	0
141	20230926	162200	1639941400	97800	97800	97800	97800	0
142	20230926	162100	1639941400	97800	97800	97800	97800	0
143	20230926	162000	1639941400	97800	97800	97800	97800	0
144	20230926	161900	1639941400	97800	97800	97800	97800	0
145	20230926	161800	1639941400	97800	97800	97800	97800	0
146	20230926	161700	1639941400	97800	97800	97800	97800	0
147	20230926	161600	1639941400	97800	97800	97800	97800	0
148	20230926	161500	1639941400	97800	97800	97800	97800	0
149	20230926	161400	1639941400	97800	97800	97800	97800	0
150	20230926	161300	1639941400	97800	97800	97800	97800	0
151	20230926	161200	1639941400	97800	97800	97800	97800	0
152	20230926	161100	1639941400	97800	97800	97800	97800	95
153	20230926	161000	1639941400	97800	97800	97800	97800	0
154	20230926	160900	1639941400	97800	97800	97800	97800	0
155	20230926	160800	1639941400	97800	97800	97800	97800	0
156	20230926	160700	1639941400	97800	97800	97800	97800	0
157	20230926	160600	1639941400	97800	97800	97800	97800	0
158	20230926	160500	1639941400	97800	97800	97800	97800	0
159	20230926	160400	1639941400	97800	97800	97800	97800	0
160	20230926	160300	1639941400	97800	97800	97800	97800	0
161	20230926	160200	1639941400	97800	97800	97800	97800	0
162	20230926	160100	1639941400	97800	97800	97800	97800	0
163	20230926	160000	1639941400	97800	97800	97800	97800	0
164	20230926	155900	1639941400	97800	97800	97800	97800	0
165	20230926	155800	1639941400	97800	97800	97800	97800	0
166	20230926	155700	1639941400	97800	97800	97800	97800	0
167	20230926	155600	1639941400	97800	97800	97800	97800	0
168	20230926	155500	1639941400	97800	97800	97800	97800	0
169	20230926	155400	1639941400	97800	97800	97800	97800	0
170	20230926	155300	1639941400	97800	97800	97800	97800	0
171	20230926	155200	1639941400	97800	97800	97800	97800	0
172	20230926	155100	1639941400	97800	97800	97800	97800	0
173	20230926	155000	1639941400	97800	97800	97800	97800	0
174	20230926	154900	1639941400	97800	97800	97800	97800	0
175	20230926	154800	1639941400	97800	97800	97800	97800	0
176	20230926	154700	1639941400	97800	97800	97800	97800	0
177	20230926	154600	1639941400	97800	97800	97800	97800	0
178	20230926	154500	1639941400	97800	97800	97800	97800	0
179	20230926	154400	1639941400	97800	97800	97800	97800	0
180	20230926	154300	1639941400	97800	97800	97800	97800	0
181	20230926	154200	1639941400	97800	97800	97800	97800	0
182	20230926	154100	1639941400	97800	97800	97800	97800	95
183	20230926	154000	1639941400	97800	97800	97800	97800	0
184	20230926	153900	1639941400	97800	97800	97800	97800	0
185	20230926	153800	1639941400	97800	97800	97800	97800	0
186	20230926	153700	1639941400	97800	97800	97800	97800	0
187	20230926	153600	1639941400	97800	97800	97800	97800	0
188	20230926	153500	1639941400	97800	97800	97800	97800	0
189	20230926	153400	1639941400	97800	97800	97800	97800	0
190	20230926	153300	1639941400	97800	97800	97800	97800	0
191	20230926	153200	1639941400	97800	97800	97800	97800	0
192	20230926	153100	1639941400	97800	97800	97800	97800	0
193	20230926	153000	1639941400	97800	97800	97800	97800	95
194	20230926	152900	1630650400	97900	97900	97900	97900	0
195	20230926	152800	1630650400	97900	97900	97900	97900	0
196	20230926	152700	1630650400	97900	97900	97900	97900	0
197	20230926	152600	1630650400	97900	97900	97900	97900	0
198	20230926	152500	1630650400	97900	97900	97900	97900	0
199	20230926	152400	1630650400	97900	97900	97900	97900	0
200	20230926	152300	1630650400	97900	97900	97900	97900	0
201	20230926	152200	1630650400	97900	97900	97900	97900	0
202	20230926	152100	1630650400	97900	97900	97900	97900	0
203	20230926	152000	1630650400	97900	97900	97900	97900	0
204	20230926	151900	1630650400	97900	97900	97900	97600	45
205	20230926	151800	1626252100	97800	97800	97800	97800	3
206	20230926	151700	1625958700	97800	97700	97800	97600	48
207	20230926	151600	1621269700	97700	97700	97700	97700	10
208	20230926	151500	1620292700	97600	97600	97600	97600	0
209	20230926	151400	1620292700	97600	97600	97600	97600	0
210	20230926	151300	1620292700	97600	97500	97600	97500	40
211	20230926	151200	1616388800	97500	97800	97800	97500	996
212	20230926	151100	1519123300	97900	97900	97900	97900	1
213	20230926	151000	1519025400	97900	97800	97900	97800	2
214	20230926	150900	1518829700	97900	97900	97900	97900	0
215	20230926	150800	1518829700	97900	97900	97900	97900	47
216	20230926	150700	1514228400	97800	97800	97800	97800	0
217	20230926	150600	1514228400	97800	97900	97900	97800	51
218	20230926	150500	1509236100	97900	97900	97900	97900	0
219	20230926	150400	1509236100	97900	97800	97900	97800	159
220	20230926	150300	1493679600	97800	97800	97800	97800	11
221	20230926	150200	1492603800	97800	97800	97800	97800	35
222	20230926	150100	1489180800	97800	97800	97800	97800	13
223	20230926	150000	1487909400	97800	97800	97800	97700	13
224	20230926	145900	1486639100	97800	97800	97800	97800	1
225	20230926	145800	1486541300	97700	97700	97700	97700	15
226	20230926	145700	1485075800	97700	97700	97700	97700	15
227	20230926	145600	1483610300	97800	97800	97800	97800	6
228	20230926	145500	1483023500	97700	97700	97700	97700	35
229	20230926	145400	1479604000	97700	97700	97700	97700	26
230	20230926	145300	1477063800	97700	97700	97800	97700	32
231	20230926	145200	1473936400	97700	97700	97700	97700	10
232	20230926	145100	1472959400	97800	97800	97800	97800	0
233	20230926	145000	1472959400	97800	97800	97800	97800	2
234	20230926	144900	1472763800	97800	97800	97800	97800	5
235	20230926	144800	1472274800	97700	97700	97700	97700	17
236	20230926	144700	1470613900	97700	97800	97800	97700	150
237	20230926	144600	1455957700	97800	97800	97800	97800	0
238	20230926	144500	1455957700	97800	97800	97800	97800	50
239	20230926	144400	1451067700	97800	97800	97800	97800	0
240	20230926	144300	1451067700	97800	97800	97800	97800	6
241	20230926	144200	1450480900	97800	97800	97800	97800	36
242	20230926	144100	1446960100	97800	97800	97800	97800	1
243	20230926	144000	1446862300	97800	97800	97800	97800	0
244	20230926	143900	1446862300	97800	97800	97800	97800	33
245	20230926	143800	1443634900	97900	97900	97900	97900	0
246	20230926	143700	1443634900	97900	97900	97900	97900	5
247	20230926	143600	1443145400	97700	97800	97800	97700	78
248	20230926	143500	1435517200	97800	97700	97800	97700	54
249	20230926	143400	1430240200	97800	97800	97800	97800	1
250	20230926	143300	1430142400	97800	97800	97800	97800	1
251	20230926	143200	1430044600	97800	97800	97800	97800	4
252	20230926	143100	1429653400	97800	97800	97800	97800	16
253	20230926	143000	1428088600	97900	97800	97900	97800	9
254	20230926	142900	1427207900	97800	97800	97800	97800	0
255	20230926	142800	1427207900	97800	97800	97800	97800	120
256	20230926	142700	1415471900	97700	97700	97700	97700	16
257	20230926	142600	1413908700	97800	97800	97800	97800	54
258	20230926	142500	1408627500	97800	97800	97800	97800	30
259	20230926	142400	1405693500	97800	97800	97800	97800	1
260	20230926	142300	1405595700	97900	97900	97900	97900	7
261	20230926	142200	1404910400	97900	97900	97900	97900	0
262	20230926	142100	1404910400	97900	97900	97900	97900	0
263	20230926	142000	1404910400	97900	97900	97900	97900	5
264	20230926	141900	1404420900	97900	97800	97900	97800	350
265	20230926	141800	1370156900	97800	97800	97800	97800	3
266	20230926	141700	1369863500	97800	97800	97800	97800	36
267	20230926	141600	1366342700	97800	97800	97800	97800	10
268	20230926	141500	1365364700	97700	97700	97700	97700	12
269	20230926	141400	1364192300	97800	97800	97800	97800	5
270	20230926	141300	1363703300	97800	97800	97800	97800	0
271	20230926	141200	1363703300	97800	97800	97800	97800	7
272	20230926	141100	1363018700	97800	97800	97800	97800	7
273	20230926	141000	1362334100	97800	97800	97800	97800	2
274	20230926	140900	1362138500	97800	97800	97800	97800	0
275	20230926	140800	1362138500	97800	97800	97800	97800	0
276	20230926	140700	1362138500	97800	97800	97800	97800	0
277	20230926	140600	1362138500	97800	97800	97900	97800	153
278	20230926	140500	1347173800	97900	97900	97900	97900	1
279	20230926	140400	1347075900	97900	97900	97900	97900	1
280	20230926	140300	1346978000	97800	97800	97800	97800	50
281	20230926	140200	1342088000	97900	97900	97900	97900	1
282	20230926	140100	1341990100	97900	97800	97900	97800	20
283	20230926	140000	1340032200	97800	97800	97800	97800	61
284	20230926	135900	1334066400	97800	97800	97800	97800	17
285	20230926	135800	1332403800	97900	97900	97900	97900	11
286	20230926	135700	1331326900	97800	97800	97800	97800	1
287	20230926	135600	1331229100	97800	97800	97800	97800	0
288	20230926	135500	1331229100	97800	97800	97800	97800	34
289	20230926	135400	1327903900	97900	97900	97900	97900	1
290	20230926	135300	1327806000	97800	97900	97900	97800	18
291	20230926	135200	1326045300	97900	97900	97900	97900	5
292	20230926	135100	1325555800	97900	97900	97900	97900	1
293	20230926	135000	1325457900	97900	97900	97900	97900	0
294	20230926	134900	1325457900	97900	97900	97900	97900	30
295	20230926	134800	1322520900	97800	97800	97800	97800	0
296	20230926	134700	1322520900	97800	97900	97900	97800	90
297	20230926	134600	1313715200	97900	97900	97900	97900	63
298	20230926	134500	1307547500	97900	97900	97900	97900	0
299	20230926	134400	1307547500	97900	97900	97900	97900	14
300	20230926	134300	1306176900	98000	98000	98000	98000	0
301	20230926	134200	1306176900	98000	98000	98000	98000	1
302	20230926	134100	1306078900	98000	98000	98000	98000	1
303	20230926	134000	1305980900	97900	97900	97900	97900	13
304	20230926	133900	1304708200	98000	98000	98000	98000	103
305	20230926	133800	1294614200	98000	98000	98000	98000	67
306	20230926	133700	1288048200	98000	97900	98000	97900	90
307	20230926	133600	1279233200	97900	97900	97900	97900	5
308	20230926	133500	1278743700	97900	98000	98000	97900	3
309	20230926	133400	1278449800	97900	97900	97900	97900	0
310	20230926	133300	1278449800	97900	97800	97900	97800	8
311	20230926	133200	1277667200	97800	97800	97800	97800	9
312	20230926	133100	1276787000	97800	97800	97800	97800	53
313	20230926	133000	1271603600	97900	97900	97900	97900	20
314	20230926	132900	1269645600	97900	97900	97900	97900	0
315	20230926	132800	1269645600	97900	97900	97900	97900	45
316	20230926	132700	1265240100	97900	97900	97900	97900	0
317	20230926	132600	1265240100	97900	97900	97900	97900	43
318	20230926	132500	1261030400	97900	97900	97900	97900	61
319	20230926	132400	1255058500	97900	97900	97900	97900	0
320	20230926	132300	1255058500	97900	97900	97900	97900	0
321	20230926	132200	1255058500	97900	97900	97900	97900	2
322	20230926	132100	1254862700	97800	97800	97800	97800	13
323	20230926	132000	1253591300	97800	97800	97800	97800	0
324	20230926	131900	1253591300	97800	97800	97800	97800	5
325	20230926	131800	1253102300	97800	97900	97900	97800	10
326	20230926	131700	1252124000	97900	97800	97900	97800	178
327	20230926	131600	1234715100	97800	97700	97800	97700	70
328	20230926	131500	1227876000	97700	97700	97700	97700	108
329	20230926	131400	1217324400	97700	97700	97700	97700	15
330	20230926	131300	1215858900	97700	97700	97700	97700	1
331	20230926	131200	1215761200	97700	97700	97700	97700	1
332	20230926	131100	1215663500	97700	97700	97700	97700	1
333	20230926	131000	1215565800	97600	97600	97600	97600	0
334	20230926	130900	1215565800	97600	97700	97700	97600	162
335	20230926	130800	1199754400	97700	97600	97700	97600	23
336	20230926	130700	1197508000	97600	97600	97600	97600	0
337	20230926	130600	1197508000	97600	97600	97600	97600	9
338	20230926	130500	1196629600	97700	97700	97700	97700	2
339	20230926	130400	1196434200	97700	97700	97700	97700	0
340	20230926	130300	1196434200	97700	97700	97700	97700	5
341	20230926	130200	1195945700	97700	97700	97700	97700	10
342	20230926	130100	1194968700	97700	97700	97700	97700	13
343	20230926	130000	1193698600	97700	97700	97700	97700	18
344	20230926	125900	1191940000	97700	97700	97700	97700	122
345	20230926	125800	1180020600	97700	97800	97800	97700	122
346	20230926	125700	1168101000	97800	97800	97800	97800	0
347	20230926	125600	1168101000	97800	97900	97900	97800	534
348	20230926	125500	1115867100	97900	97900	97900	97900	4
349	20230926	125400	1115475500	97800	97800	97800	97800	45
350	20230926	125300	1111074500	97800	97900	97900	97800	22
351	20230926	125200	1108922700	97900	97900	97900	97900	6
352	20230926	125100	1108335300	97900	97900	97900	97900	19
353	20230926	125000	1106475200	97900	97900	97900	97900	0
354	20230926	124900	1106475200	97900	97900	97900	97900	102
355	20230926	124800	1096489400	97900	97900	97900	97900	0
356	20230926	124700	1096489400	97900	97900	97900	97900	60
357	20230926	124600	1090615400	97800	97800	97800	97800	0
358	20230926	124500	1090615400	97800	97800	97800	97800	15
359	20230926	124400	1089148400	97800	97800	97800	97800	0
360	20230926	124300	1089148400	97800	97800	97900	97800	13
361	20230926	124200	1087876800	97900	97900	97900	97900	1
362	20230926	124100	1087778900	97900	97900	97900	97900	2
363	20230926	124000	1087583100	97900	97900	97900	97900	1
364	20230926	123900	1087485200	97900	97900	97900	97900	1
365	20230926	123800	1087387300	97900	97900	97900	97900	20
366	20230926	123700	1085429300	97900	97900	97900	97900	806
367	20230926	123600	1006521900	98000	98000	98000	98000	42
368	20230926	123500	1002405900	98000	98000	98000	98000	24
369	20230926	123400	1000053900	98100	98100	98100	98100	5
370	20230926	123300	999563400	98000	98000	98000	98000	0
371	20230926	123200	999563400	98000	98000	98000	98000	1
372	20230926	123100	999465400	97900	98100	98100	97900	1206
373	20230926	123000	881307200	98100	98100	98100	98100	3
374	20230926	122900	881012900	98100	98100	98100	98100	56
375	20230926	122800	875519300	98100	98100	98100	98100	1
376	20230926	122700	875421200	98100	98100	98100	98100	0
377	20230926	122600	875421200	98100	98100	98100	98100	14
378	20230926	122500	874047800	98000	98000	98000	98000	14
379	20230926	122400	872675800	98100	98100	98100	98100	5
380	20230926	122300	872185300	98100	98100	98100	98100	3
381	20230926	122200	871891000	98100	98100	98100	98100	11
382	20230926	122100	870811900	98100	98000	98100	98000	2
383	20230926	122000	870615800	98100	98100	98100	98100	3
384	20230926	121900	870321500	98100	98100	98100	98100	3
385	20230926	121800	870027200	98000	98000	98000	98000	1
386	20230926	121700	869929200	98000	98100	98100	98000	4
387	20230926	121600	869537100	98100	98100	98100	98100	21
388	20230926	121500	867477000	98100	98100	98100	98100	2
389	20230926	121400	867280800	98000	98000	98000	98000	0
390	20230926	121300	867280800	98000	98000	98000	98000	0
391	20230926	121200	867280800	98000	98000	98100	98000	17
392	20230926	121100	865614700	98100	98100	98100	98100	0
393	20230926	121000	865614700	98100	98100	98100	98100	0
394	20230926	120900	865614700	98100	98100	98100	98100	1
395	20230926	120800	865516600	98000	98000	98000	98000	1
396	20230926	120700	865418600	98100	98100	98100	98100	0
397	20230926	120600	865418600	98100	98100	98100	98100	3
398	20230926	120500	865124300	98000	98000	98000	98000	0
399	20230926	120400	865124300	98000	98000	98000	98000	8
400	20230926	120300	864340300	98000	98000	98000	98000	9
401	20230926	120200	863458300	98000	98000	98000	98000	80
402	20230926	120100	855618300	98100	98100	98100	98100	0
403	20230926	120000	855618300	98100	98100	98100	98100	0
404	20230926	115900	855618300	98100	98100	98100	98100	1
405	20230926	115800	855520200	98100	98100	98100	98100	0
406	20230926	115700	855520200	98100	98100	98100	98100	5
407	20230926	115600	855029700	98000	98000	98000	98000	50
408	20230926	115500	850129700	98000	98000	98000	98000	6
409	20230926	115400	849541700	98100	98100	98100	98100	0
410	20230926	115300	849541700	98100	98100	98100	98100	15
411	20230926	115200	848070200	98100	98100	98100	98100	96
412	20230926	115100	838652600	98100	98100	98100	98100	70
413	20230926	115000	831785600	98100	98100	98100	98100	61
414	20230926	114900	825801500	98100	98100	98100	98100	0
415	20230926	114800	825801500	98100	98100	98100	98100	2
416	20230926	114700	825605300	98100	98100	98100	98100	0
417	20230926	114600	825605300	98100	98200	98200	98100	91
418	20230926	114500	816678100	98200	98200	98200	98200	2
419	20230926	114400	816481700	98200	98200	98200	98200	2
420	20230926	114300	816285300	98200	98200	98200	98200	0
421	20230926	114200	816285300	98200	98200	98200	98200	0
422	20230926	114100	816285300	98200	98200	98200	98200	0
423	20230926	114000	816285300	98200	98200	98200	98200	1
424	20230926	113900	816187100	98200	98100	98200	98100	46
425	20230926	113800	811674400	98200	98200	98200	98200	6
426	20230926	113700	811085200	98200	98200	98200	98100	11
427	20230926	113600	810005500	98200	98200	98200	98200	0
428	20230926	113500	810005500	98200	98200	98200	98200	19
429	20230926	113400	808139700	98200	98200	98200	98200	15
430	20230926	113300	806666700	98200	98200	98200	98200	50
431	20230926	113200	801756700	98200	98200	98200	98200	87
432	20230926	113100	793213300	98200	98200	98200	98200	10
433	20230926	113000	792231300	98200	98200	98200	98200	7
434	20230926	112900	791543900	98200	98100	98200	98100	141
435	20230926	112800	777709900	98100	98100	98100	98100	1
436	20230926	112700	777611800	98100	98100	98100	98100	0
437	20230926	112600	777611800	98100	98100	98100	98100	2
438	20230926	112500	777415600	98100	98100	98100	98100	1
439	20230926	112400	777317500	98100	98000	98100	98000	11
440	20230926	112300	776239400	98000	98000	98000	98000	0
441	20230926	112200	776239400	98000	98000	98000	98000	0
442	20230926	112100	776239400	98000	98000	98000	98000	11
443	20230926	112000	775161400	98100	98100	98100	98100	0
444	20230926	111900	775161400	98100	98100	98100	98100	5
445	20230926	111800	774670900	98100	98100	98100	98100	0
446	20230926	111700	774670900	98100	98100	98100	98100	20
447	20230926	111600	772708900	98100	98100	98100	98000	30
448	20230926	111500	769768700	98100	98100	98100	98100	0
449	20230926	111400	769768700	98100	98100	98100	98100	20
450	20230926	111300	767806700	98100	98100	98100	98100	0
451	20230926	111200	767806700	98100	98100	98100	98100	0
452	20230926	111100	767806700	98100	98100	98100	98100	48
453	20230926	111000	763097900	98100	98100	98100	98100	7
454	20230926	110900	762411200	98100	98100	98100	98100	0
455	20230926	110800	762411200	98100	98100	98100	98100	3
456	20230926	110700	762116900	98100	98100	98100	98100	23
457	20230926	110600	759860600	98100	98100	98100	98100	50
458	20230926	110500	754955600	98100	98100	98100	98100	50
459	20230926	110400	750050600	98100	98100	98100	98100	10
460	20230926	110300	749069600	98100	98100	98100	98100	21
461	20230926	110200	747009500	98000	98000	98100	98000	72
462	20230926	110100	739953400	98000	98000	98000	98000	0
463	20230926	110000	739953400	98000	98100	98100	98000	7
464	20230926	105900	739267300	98000	98200	98200	98000	99
465	20230926	105800	729549400	98100	98100	98100	98100	68
466	20230926	105700	722878600	98100	98100	98100	98100	0
467	20230926	105600	722878600	98100	98100	98100	98100	17
468	20230926	105500	721210900	98100	98100	98100	98100	0
469	20230926	105400	721210900	98100	98100	98100	98100	0
470	20230926	105300	721210900	98100	98100	98100	98100	3
471	20230926	105200	720916600	98100	98100	98100	98100	18
472	20230926	105100	719150800	98000	98000	98000	98000	5
473	20230926	105000	718660800	98000	98100	98100	98000	70
474	20230926	104900	711793900	98000	98000	98000	98000	11
475	20230926	104800	710715900	98000	98000	98000	98000	3
476	20230926	104700	710421900	98100	98100	98100	98100	1
477	20230926	104600	710323800	98000	98000	98000	98000	0
478	20230926	104500	710323800	98000	98000	98000	98000	329
479	20230926	104400	678081800	98100	98100	98100	98100	18
480	20230926	104300	676316000	98100	98200	98200	98100	43
481	20230926	104200	672097500	98200	98200	98200	98200	1
482	20230926	104100	671999300	98200	98100	98200	98100	6
483	20230926	104000	671410200	98200	98200	98200	98200	49
484	20230926	103900	666598400	98200	98100	98200	98100	22
485	20230926	103800	664440000	98200	98200	98200	98100	33
486	20230926	103700	661201000	98200	98200	98200	98200	4
487	20230926	103600	660808200	98000	98000	98000	98000	1
488	20230926	103500	660710200	97900	98000	98000	97900	102
489	20230926	103400	650724200	97900	97900	98000	97900	1367
490	20230926	103300	516842600	97900	97900	97900	97900	3
491	20230926	103200	516548900	97900	97900	97900	97900	1
492	20230926	103100	516451000	97600	97600	97600	97600	0
493	20230926	103000	516451000	97600	97700	97700	97600	54
494	20230926	102900	511180500	97600	97700	97700	97600	92
495	20230926	102800	502199000	97700	97800	97800	97700	182
496	20230926	102700	484414100	97900	97900	97900	97900	14
497	20230926	102600	483043500	97900	97800	97900	97800	11
498	20230926	102500	481966700	97800	97800	97800	97800	0
499	20230926	102400	481966700	97800	97800	97900	97800	166
500	20230926	102300	465731400	97900	98000	98000	97900	307
501	20230926	102200	435676000	98000	98000	98000	98000	5
502	20230926	102100	435186000	98000	98000	98000	98000	9
503	20230926	102000	434304000	98000	98000	98000	98000	2
504	20230926	101900	434108000	98000	98000	98000	98000	0
505	20230926	101800	434108000	98000	98200	98200	98000	742
506	20230926	101700	361362900	98200	98200	98200	98200	1
507	20230926	101600	361264700	98200	98200	98200	98200	0
508	20230926	101500	361264700	98200	98200	98200	98200	20
509	20230926	101400	359300700	98200	98200	98200	98200	5
510	20230926	101300	358809700	98200	98200	98200	98200	101
511	20230926	101200	348891500	98200	98200	98200	98200	0
512	20230926	101100	348891500	98200	98200	98200	98200	1
513	20230926	101000	348793300	98200	98300	98300	98200	106
514	20230926	100900	338380000	98400	98400	98400	98400	11
515	20230926	100800	337297600	98400	98400	98400	98400	4
516	20230926	100700	336904000	98300	98400	98400	98300	5
517	20230926	100600	336412200	98400	98400	98400	98400	126
518	20230926	100500	324013800	98400	98500	98500	98400	52
519	20230926	100400	318896800	98500	98500	98500	98500	51
520	20230926	100300	313873300	98500	98600	98600	98500	61
521	20230926	100200	307863100	98500	98500	98500	98500	0
522	20230926	100100	307863100	98500	98400	98500	98400	15
523	20230926	100000	306385700	98400	98400	98400	98400	60
524	20230926	095900	300481700	98400	98400	98400	98400	0
525	20230926	095800	300481700	98400	98400	98400	98400	10
526	20230926	095700	299497700	98100	98100	98100	98100	0
527	20230926	095600	299497700	98100	98100	98100	98100	0
528	20230926	095500	299497700	98100	98100	98100	98100	40
529	20230926	095400	295573700	98100	98100	98100	98100	15
530	20230926	095300	294102200	98100	98100	98100	98100	0
531	20230926	095200	294102200	98100	98100	98100	98100	0
532	20230926	095100	294102200	98100	98100	98100	98100	96
533	20230926	095000	284684600	98100	98100	98100	98100	52
534	20230926	094900	279583400	98100	98300	98300	98100	207
535	20230926	094800	259266500	98300	98300	98300	98300	0
536	20230926	094700	259266500	98300	98300	98300	98300	5
537	20230926	094600	258775000	98300	98300	98300	98300	1
538	20230926	094500	258676700	98200	98200	98200	98200	0
539	20230926	094400	258676700	98200	98400	98400	98200	271
540	20230926	094300	232038500	98400	98400	98400	98400	1
541	20230926	094200	231940100	98400	98300	98400	98300	22
542	20230926	094100	229776500	98200	98200	98200	98200	7
543	20230926	094000	229089100	98200	98200	98200	98200	7
544	20230926	093900	228401700	98200	98100	98200	98100	18
545	20230926	093800	226635000	98200	98200	98200	98100	55
546	20230926	093700	221237300	98200	98100	98200	98100	151
547	20230926	093600	206413700	98100	98100	98100	98100	35
548	20230926	093500	202980200	98100	98300	98300	98000	582
549	20230926	093400	145898800	98300	98200	98300	98200	15
550	20230926	093300	144425700	98200	98400	98400	98200	40
551	20230926	093200	140490600	98500	98500	98500	98300	318
552	20230926	093100	109226800	98500	98500	98500	98400	232
553	20230926	093000	86396900	98400	98500	98500	98400	3
554	20230926	092900	86101500	98500	98700	98700	98500	48
555	20230926	092800	81371100	98700	98700	98700	98500	4
556	20230926	092700	80976500	98700	98600	98700	98600	6
557	20230926	092600	80384700	98500	98500	98500	98500	108
558	20230926	092500	69746700	98400	98400	98400	98400	54
559	20230926	092400	64433100	98400	98700	98700	98400	94
560	20230926	092300	55178900	98500	98600	98600	98500	96
561	20230926	092200	45713500	98700	98700	98700	98700	16
562	20230926	092100	44134300	98700	98700	98700	98700	78
563	20230926	092000	36435700	98800	98800	98800	98800	35
564	20230926	091900	32977700	98800	98900	98900	98800	21
565	20230926	091800	30902800	98800	99000	99000	98800	72
566	20230926	091700	23775400	99000	99000	99000	99000	1
567	20230926	091600	23676400	99000	99100	99100	99000	10
568	20230926	091500	22686200	99200	99100	99200	99100	5
569	20230926	091400	22190600	99200	99200	99200	99200	0
570	20230926	091300	22190600	99200	99200	99200	99200	8
571	20230926	091200	21397000	99200	99200	99200	99200	5
572	20230926	091100	20901000	99200	99200	99200	99200	1
573	20230926	091000	20801800	99100	99100	99100	99100	1
574	20230926	090900	20702700	99100	99100	99100	99100	2
575	20230926	090800	20504500	99100	99200	99200	99100	12
576	20230926	090700	19315100	99300	99300	99300	99300	4
577	20230926	090600	18917900	99100	99300	99300	99100	9
578	20230926	090500	18024500	99300	99300	99300	99300	2
579	20230926	090400	17825900	99300	99400	99400	99300	8
580	20230926	090300	17031400	99400	99100	99400	99100	21
581	20230926	090200	14946200	99100	99100	99100	99100	2
582	20230926	090100	14748000	99000	99000	99000	98800	101
583	20230926	090000	4752000	99000	99000	99000	99000	48