KissMeData/004690/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184000	1579732900	96900	96900	96900	96900	1087
3	20231020	183900	1579732900	96900	96900	96900	96900	0
4	20231020	183800	1579732900	96900	96900	96900	96900	0
5	20231020	183700	1579732900	96900	96900	96900	96900	0
6	20231020	183600	1579732900	96900	96900	96900	96900	0
7	20231020	183500	1579732900	96900	96900	96900	96900	0
8	20231020	183400	1579732900	96900	96900	96900	96900	0
9	20231020	183300	1579732900	96900	96900	96900	96900	0
10	20231020	183200	1579732900	96900	96900	96900	96900	0
11	20231020	183100	1579732900	96900	96900	96900	96900	0
12	20231020	183000	1579732900	96900	96900	96900	96900	0
13	20231020	182900	1579732900	96900	96900	96900	96900	0
14	20231020	182800	1579732900	96900	96900	96900	96900	0
15	20231020	182700	1579732900	96900	96900	96900	96900	0
16	20231020	182600	1579732900	96900	96900	96900	96900	0
17	20231020	182500	1579732900	96900	96900	96900	96900	0
18	20231020	182400	1579732900	96900	96900	96900	96900	0
19	20231020	182300	1579732900	96900	96900	96900	96900	0
20	20231020	182200	1579732900	96900	96900	96900	96900	0
21	20231020	182100	1579732900	96900	96900	96900	96900	0
22	20231020	182000	1579732900	96900	96900	96900	96900	0
23	20231020	181900	1579732900	96900	96900	96900	96900	0
24	20231020	181800	1579732900	96900	96900	96900	96900	0
25	20231020	181700	1579732900	96900	96900	96900	96900	0
26	20231020	181600	1579732900	96900	96900	96900	96900	0
27	20231020	181500	1579732900	96900	96900	96900	96900	0
28	20231020	181400	1579732900	96900	96900	96900	96900	0
29	20231020	181300	1579732900	96900	96900	96900	96900	0
30	20231020	181200	1579732900	96900	96900	96900	96900	0
31	20231020	181100	1579732900	96900	96900	96900	96900	0
32	20231020	181000	1579732900	96900	96900	96900	96900	1087
33	20231020	180900	1579732900	96900	96900	96900	96900	0
34	20231020	180800	1579732900	96900	96900	96900	96900	0
35	20231020	180700	1579732900	96900	96900	96900	96900	0
36	20231020	180600	1579732900	96900	96900	96900	96900	0
37	20231020	180500	1579732900	96900	96900	96900	96900	0
38	20231020	180400	1579732900	96900	96900	96900	96900	0
39	20231020	180300	1579732900	96900	96900	96900	96900	0
40	20231020	180200	1579732900	96900	96900	96900	96900	0
41	20231020	180100	1579732900	96900	96900	96900	96900	0
42	20231020	180000	1579732900	96900	96900	96900	96900	0
43	20231020	175900	1579732900	96900	96900	96900	96900	0
44	20231020	175800	1579732900	96900	96900	96900	96900	0
45	20231020	175700	1579732900	96900	96900	96900	96900	0
46	20231020	175600	1579732900	96900	96900	96900	96900	0
47	20231020	175500	1579732900	96900	96900	96900	96900	0
48	20231020	175400	1579732900	96900	96900	96900	96900	0
49	20231020	175300	1579732900	96900	96900	96900	96900	0
50	20231020	175200	1579732900	96900	96900	96900	96900	0
51	20231020	175100	1579732900	96900	96900	96900	96900	0
52	20231020	175000	1579732900	96900	96900	96900	96900	0
53	20231020	174900	1579732900	96900	96900	96900	96900	0
54	20231020	174800	1579732900	96900	96900	96900	96900	0
55	20231020	174700	1579732900	96900	96900	96900	96900	0
56	20231020	174600	1579732900	96900	96900	96900	96900	0
57	20231020	174500	1579732900	96900	96900	96900	96900	0
58	20231020	174400	1579732900	96900	96900	96900	96900	0
59	20231020	174300	1579732900	96900	96900	96900	96900	0
60	20231020	174200	1579732900	96900	96900	96900	96900	0
61	20231020	174100	1579732900	96900	96900	96900	96900	0
62	20231020	174000	1579732900	96900	96900	96900	96900	1087
63	20231020	173900	1579732900	96900	96900	96900	96900	0
64	20231020	173800	1579732900	96900	96900	96900	96900	0
65	20231020	173700	1579732900	96900	96900	96900	96900	0
66	20231020	173600	1579732900	96900	96900	96900	96900	0
67	20231020	173500	1579732900	96900	96900	96900	96900	0
68	20231020	173400	1579732900	96900	96900	96900	96900	0
69	20231020	173300	1579732900	96900	96900	96900	96900	0
70	20231020	173200	1579732900	96900	96900	96900	96900	0
71	20231020	173100	1579732900	96900	96900	96900	96900	0
72	20231020	173000	1579732900	96900	96900	96900	96900	0
73	20231020	172900	1579732900	96900	96900	96900	96900	0
74	20231020	172800	1579732900	96900	96900	96900	96900	0
75	20231020	172700	1579732900	96900	96900	96900	96900	0
76	20231020	172600	1579732900	96900	96900	96900	96900	0
77	20231020	172500	1579732900	96900	96900	96900	96900	0
78	20231020	172400	1579732900	96900	96900	96900	96900	0
79	20231020	172300	1579732900	96900	96900	96900	96900	0
80	20231020	172200	1579732900	96900	96900	96900	96900	0
81	20231020	172100	1579732900	96900	96900	96900	96900	0
82	20231020	172000	1579732900	96900	96900	96900	96900	0
83	20231020	171900	1579732900	96900	96900	96900	96900	0
84	20231020	171800	1579732900	96900	96900	96900	96900	0
85	20231020	171700	1579732900	96900	96900	96900	96900	0
86	20231020	171600	1579732900	96900	96900	96900	96900	0
87	20231020	171500	1579732900	96900	96900	96900	96900	0
88	20231020	171400	1579732900	96900	96900	96900	96900	0
89	20231020	171300	1579732900	96900	96900	96900	96900	0
90	20231020	171200	1579732900	96900	96900	96900	96900	0
91	20231020	171100	1579732900	96900	96900	96900	96900	0
92	20231020	171000	1579732900	96900	96900	96900	96900	1087
93	20231020	170900	1579732900	96900	96900	96900	96900	0
94	20231020	170800	1579732900	96900	96900	96900	96900	0
95	20231020	170700	1579732900	96900	96900	96900	96900	0
96	20231020	170600	1579732900	96900	96900	96900	96900	0
97	20231020	170500	1579732900	96900	96900	96900	96900	0
98	20231020	170400	1579732900	96900	96900	96900	96900	0
99	20231020	170300	1579732900	96900	96900	96900	96900	0
100	20231020	170200	1579732900	96900	96900	96900	96900	0
101	20231020	170100	1579732900	96900	96900	96900	96900	0
102	20231020	170000	1579732900	96900	96900	96900	96900	0
103	20231020	165900	1579732900	96900	96900	96900	96900	0
104	20231020	165800	1579732900	96900	96900	96900	96900	0
105	20231020	165700	1579732900	96900	96900	96900	96900	0
106	20231020	165600	1579732900	96900	96900	96900	96900	0
107	20231020	165500	1579732900	96900	96900	96900	96900	0
108	20231020	165400	1579732900	96900	96900	96900	96900	0
109	20231020	165300	1579732900	96900	96900	96900	96900	0
110	20231020	165200	1579732900	96900	96900	96900	96900	0
111	20231020	165100	1579732900	96900	96900	96900	96900	0
112	20231020	165000	1579732900	96900	96900	96900	96900	0
113	20231020	164900	1579732900	96900	96900	96900	96900	0
114	20231020	164800	1579732900	96900	96900	96900	96900	0
115	20231020	164700	1579732900	96900	96900	96900	96900	0
116	20231020	164600	1579732900	96900	96900	96900	96900	0
117	20231020	164500	1579732900	96900	96900	96900	96900	0
118	20231020	164400	1579732900	96900	96900	96900	96900	0
119	20231020	164300	1579732900	96900	96900	96900	96900	0
120	20231020	164200	1579732900	96900	96900	96900	96900	0
121	20231020	164100	1579732900	96900	96900	96900	96900	0
122	20231020	164000	1579732900	96900	96900	96900	96900	1087
123	20231020	163900	1579732900	96900	96900	96900	96900	0
124	20231020	163800	1579732900	96900	96900	96900	96900	0
125	20231020	163700	1579732900	96900	96900	96900	96900	0
126	20231020	163600	1579732900	96900	96900	96900	96900	0
127	20231020	163500	1579732900	96900	96900	96900	96900	0
128	20231020	163400	1579732900	96900	96900	96900	96900	0
129	20231020	163300	1579732900	96900	96900	96900	96900	0
130	20231020	163200	1579732900	96900	96900	96900	96900	0
131	20231020	163100	1579732900	96900	96900	96900	96900	0
132	20231020	163000	1579732900	96900	96900	96900	96900	0
133	20231020	162900	1579732900	96900	96900	96900	96900	0
134	20231020	162800	1579732900	96900	96900	96900	96900	0
135	20231020	162700	1579732900	96900	96900	96900	96900	0
136	20231020	162600	1579732900	96900	96900	96900	96900	0
137	20231020	162500	1579732900	96900	96900	96900	96900	0
138	20231020	162400	1579732900	96900	96900	96900	96900	0
139	20231020	162300	1579732900	96900	96900	96900	96900	0
140	20231020	162200	1579732900	96900	96900	96900	96900	0
141	20231020	162100	1579732900	96900	96900	96900	96900	0
142	20231020	162000	1579732900	96900	96900	96900	96900	0
143	20231020	161900	1579732900	96900	96900	96900	96900	0
144	20231020	161800	1579732900	96900	96900	96900	96900	0
145	20231020	161700	1579732900	96900	96900	96900	96900	0
146	20231020	161600	1579732900	96900	96900	96900	96900	0
147	20231020	161500	1579732900	96900	96900	96900	96900	0
148	20231020	161400	1579732900	96900	96900	96900	96900	0
149	20231020	161300	1579732900	96900	96900	96900	96900	0
150	20231020	161200	1579732900	96900	96900	96900	96900	0
151	20231020	161100	1579732900	96900	96900	96900	96900	0
152	20231020	161000	1579732900	96900	96900	96900	96900	1087
153	20231020	160900	1579732900	96900	96900	96900	96900	0
154	20231020	160800	1579732900	96900	96900	96900	96900	0
155	20231020	160700	1579732900	96900	96900	96900	96900	0
156	20231020	160600	1579732900	96900	96900	96900	96900	0
157	20231020	160500	1579732900	96900	96900	96900	96900	0
158	20231020	160400	1579732900	96900	96900	96900	96900	0
159	20231020	160300	1579732900	96900	96900	96900	96900	0
160	20231020	160200	1579732900	96900	96900	96900	96900	0
161	20231020	160100	1579732900	96900	96900	96900	96900	0
162	20231020	160000	1579732900	96900	96900	96900	96900	0
163	20231020	155900	1579732900	96900	96900	96900	96900	0
164	20231020	155800	1579732900	96900	96900	96900	96900	0
165	20231020	155700	1579732900	96900	96900	96900	96900	0
166	20231020	155600	1579732900	96900	96900	96900	96900	0
167	20231020	155500	1579732900	96900	96900	96900	96900	0
168	20231020	155400	1579732900	96900	96900	96900	96900	0
169	20231020	155300	1579732900	96900	96900	96900	96900	0
170	20231020	155200	1579732900	96900	96900	96900	96900	0
171	20231020	155100	1579732900	96900	96900	96900	96900	0
172	20231020	155000	1579732900	96900	96900	96900	96900	0
173	20231020	154900	1579732900	96900	96900	96900	96900	0
174	20231020	154800	1579732900	96900	96900	96900	96900	0
175	20231020	154700	1579732900	96900	96900	96900	96900	0
176	20231020	154600	1579732900	96900	96900	96900	96900	0
177	20231020	154500	1579732900	96900	96900	96900	96900	0
178	20231020	154400	1579732900	96900	96900	96900	96900	0
179	20231020	154300	1579732900	96900	96900	96900	96900	0
180	20231020	154200	1579732900	96900	96900	96900	96900	0
181	20231020	154100	1579732900	96900	96900	96900	96900	0
182	20231020	154000	1579732900	96900	96900	96900	96900	1087
183	20231020	153900	1579732900	96900	96900	96900	96900	0
184	20231020	153800	1579732900	96900	96900	96900	96900	0
185	20231020	153700	1579732900	96900	96900	96900	96900	0
186	20231020	153600	1579732900	96900	96900	96900	96900	0
187	20231020	153500	1579732900	96900	96900	96900	96900	0
188	20231020	153400	1579732900	96900	96900	96900	96900	0
189	20231020	153300	1579732900	96900	96900	96900	96900	0
190	20231020	153200	1579732900	96900	96900	96900	96900	0
191	20231020	153100	1579732900	96900	96900	96900	96900	0
192	20231020	153000	1579732900	96900	96900	96900	96900	1087
193	20231020	152900	1474402600	97300	97300	97300	97300	0
194	20231020	152800	1474402600	97300	97300	97300	97300	0
195	20231020	152700	1474402600	97300	97300	97300	97300	0
196	20231020	152600	1474402600	97300	97300	97300	97300	0
197	20231020	152500	1474402600	97300	97300	97300	97300	0
198	20231020	152400	1474402600	97300	97300	97300	97300	0
199	20231020	152300	1474402600	97300	97300	97300	97300	0
200	20231020	152200	1474402600	97300	97300	97300	97300	0
201	20231020	152100	1474402600	97300	97300	97300	97300	0
202	20231020	152000	1474402600	97300	97300	97300	97300	0
203	20231020	151900	1474402600	97300	97600	97600	97300	24
204	20231020	151800	1472064100	97600	97600	97600	97400	5
205	20231020	151700	1471576300	97400	97300	97400	97200	28
206	20231020	151600	1468851500	97300	97300	97300	97200	53
207	20231020	151500	1463697300	97200	97300	97400	97200	29
208	20231020	151400	1460874700	97300	97300	97300	97300	5
209	20231020	151300	1460388200	97300	97400	97400	97200	80
210	20231020	151200	1452602700	97400	97400	97400	97400	8
211	20231020	151100	1451823500	97500	97300	97500	97200	53
212	20231020	151000	1446666400	97300	97300	97300	97300	1
213	20231020	150900	1446569100	98000	98000	98000	98000	0
214	20231020	150800	1446569100	98000	98000	98000	98000	50
215	20231020	150700	1441669100	98100	97300	98100	97300	16
216	20231020	150600	1440110700	98200	97200	98200	97200	30
217	20231020	150500	1437177900	97200	97200	97300	97200	43
218	20231020	150400	1432996600	97200	97200	97300	97200	17
219	20231020	150300	1431343200	97200	97200	97200	97200	6
220	20231020	150200	1430760000	97200	97100	97200	97100	35
221	20231020	150100	1427358100	97100	97200	97200	97100	53
222	20231020	150000	1422208900	97100	97100	97200	97100	28
223	20231020	145900	1419488900	97100	97100	97100	97100	32
224	20231020	145800	1416381700	97100	97200	97200	97100	149
225	20231020	145700	1401901300	97200	97200	97600	97200	123
226	20231020	145600	1389933700	97300	97200	97300	97200	10
227	20231020	145500	1388961100	97200	97400	97400	97200	195
228	20231020	145400	1369983000	97400	97300	97400	97300	14
229	20231020	145300	1368619600	97400	97400	97400	97400	3
230	20231020	145200	1368327400	97400	97300	97400	97300	3
231	20231020	145100	1368035300	97300	97400	97400	97300	18
232	20231020	145000	1366282300	97300	97300	97300	97300	11
233	20231020	144900	1365212000	97300	97300	97300	97300	21
234	20231020	144800	1363168700	97800	97800	97800	97800	3
235	20231020	144700	1362875300	97500	97500	97500	97500	0
236	20231020	144600	1362875300	97500	97500	97500	97500	0
237	20231020	144500	1362875300	97500	97500	97500	97500	0
238	20231020	144400	1362875300	97500	97300	97500	97200	141
239	20231020	144300	1349145800	97300	97200	97400	97100	43
240	20231020	144200	1344967900	97300	97200	97300	97100	67
241	20231020	144100	1338454600	97200	97200	97200	97200	30
242	20231020	144000	1335538600	97200	97800	97800	97200	24
243	20231020	143900	1333201600	97100	97600	97600	97100	307
244	20231020	143800	1303329400	97600	98000	98000	97600	69
245	20231020	143700	1296594500	97600	97600	97600	97600	29
246	20231020	143600	1293764100	97600	97900	97900	97600	334
247	20231020	143500	1261077300	98000	98000	98000	98000	142
248	20231020	143400	1247161300	98000	98000	98000	98000	38
249	20231020	143300	1243437300	98000	98100	98100	98000	20
250	20231020	143200	1241477200	98000	98000	98000	98000	45
251	20231020	143100	1237067200	98200	98100	98200	98100	73
252	20231020	143000	1229904600	98100	98200	98200	98100	91
253	20231020	142900	1220975200	98200	98200	98200	98200	0
254	20231020	142800	1220975200	98200	98200	98200	98200	9
255	20231020	142700	1220091400	98100	98300	98300	98100	71
256	20231020	142600	1213119900	98200	98300	98600	98200	35
257	20231020	142500	1209674400	98700	98700	98700	98700	12
258	20231020	142400	1208490000	98200	98700	98700	98200	12
259	20231020	142300	1207311100	98700	98700	98700	98100	41
260	20231020	142200	1203276100	98100	98300	98300	98100	15
261	20231020	142100	1201803500	98700	98700	98700	98700	0
262	20231020	142000	1201803500	98700	98700	98700	98700	5
263	20231020	141900	1201310000	98600	98400	98600	98200	44
264	20231020	141800	1196979000	98500	98600	98600	98500	22
265	20231020	141700	1194811800	98600	98600	98600	98600	10
266	20231020	141600	1193825800	98300	98200	98300	98200	82
267	20231020	141500	1185773200	98100	98300	98300	98100	157
268	20231020	141400	1170364500	98200	98200	98200	98200	0
269	20231020	141300	1170364500	98200	98400	98400	98200	93
270	20231020	141200	1161222200	98300	98600	98600	98300	26
271	20231020	141100	1158664100	98900	98900	98900	98900	3
272	20231020	141000	1158367400	98900	98600	98900	98500	23
273	20231020	140900	1156097300	98900	98900	98900	98900	19
274	20231020	140800	1154218200	98600	98600	98600	98600	0
275	20231020	140700	1154218200	98600	98600	98600	98600	3
276	20231020	140600	1153922400	98900	98600	98900	98500	41
277	20231020	140500	1149873700	98600	98600	98600	98600	1
278	20231020	140400	1149775100	98900	98900	98900	98900	10
279	20231020	140300	1148786100	98600	98600	98600	98600	20
280	20231020	140200	1146814100	98600	98500	98600	98500	12
281	20231020	140100	1145631000	98500	98500	98500	98500	0
282	20231020	140000	1145631000	98500	98500	98500	98500	1
283	20231020	135900	1145532500	98500	98500	98500	98400	17
284	20231020	135800	1143858100	98400	98400	98500	98400	17
285	20231020	135700	1142183800	98500	98400	98500	98400	11
286	20231020	135600	1141100700	98400	98400	98400	98400	2
287	20231020	135500	1140903900	98300	98300	98300	98300	0
288	20231020	135400	1140903900	98300	98300	98300	98300	5
289	20231020	135300	1140412400	98500	98500	98500	98500	0
290	20231020	135200	1140412400	98500	98300	98500	98300	42
291	20231020	135100	1136280000	98300	98600	98600	98300	9
292	20231020	135000	1135394400	98400	98400	98400	98400	50
293	20231020	134900	1130474400	98900	98400	98900	98400	29
294	20231020	134800	1127608800	98400	98400	98400	98400	0
295	20231020	134700	1127608800	98400	98500	98500	98400	33
296	20231020	134600	1124359700	98900	98900	98900	98900	20
297	20231020	134500	1122381700	98500	98500	98500	98500	0
298	20231020	134400	1122381700	98500	98600	98600	98500	5
299	20231020	134300	1121888900	99000	99000	99000	99000	0
300	20231020	134200	1121888900	99000	99000	99000	99000	19
301	20231020	134100	1120007900	99000	98800	99000	98500	101
302	20231020	134000	1110056600	99100	99100	99100	99100	0
303	20231020	133900	1110056600	99100	99100	99100	99100	19
304	20231020	133800	1108173700	99100	98800	99100	98800	49
305	20231020	133700	1103328900	98700	98700	98700	98700	2
306	20231020	133600	1103131500	98800	98800	98800	98800	20
307	20231020	133500	1101155500	98800	98800	98800	98800	0
308	20231020	133400	1101155500	98800	98800	98800	98800	3
309	20231020	133300	1100859100	98800	98800	98800	98800	4
310	20231020	133200	1100463900	98700	98600	98700	98600	36
311	20231020	133100	1096911400	98600	98700	98700	98600	22
312	20231020	133000	1094742100	98700	98600	98700	98600	37
313	20231020	132900	1091090900	98700	98700	98700	98700	19
314	20231020	132800	1089215600	98600	98600	98600	98600	0
315	20231020	132700	1089215600	98600	98700	98700	98600	5
316	20231020	132600	1088722400	98600	98600	98600	98600	0
317	20231020	132500	1088722400	98600	98600	98600	98600	17
318	20231020	132400	1087046200	98700	98700	98700	98700	0
319	20231020	132300	1087046200	98700	98700	98700	98700	0
320	20231020	132200	1087046200	98700	98700	98700	98500	76
321	20231020	132100	1079549500	98700	99000	99000	98700	85
322	20231020	132000	1071137500	98800	99000	99000	98800	3
323	20231020	131900	1070840900	99000	99000	99000	99000	21
324	20231020	131800	1068761900	98700	98700	98700	98700	0
325	20231020	131700	1068761900	98700	98700	98700	98700	17
326	20231020	131600	1067084000	99000	99000	99000	99000	6
327	20231020	131500	1066490000	99000	98700	99000	98700	32
328	20231020	131400	1063325600	99000	99000	99000	99000	12
329	20231020	131300	1062137600	99100	99100	99100	99100	1
330	20231020	131200	1062038500	99100	98700	99100	98700	26
331	20231020	131100	1059464700	98700	99000	99000	98700	59
332	20231020	131000	1053636000	99000	99200	99200	99000	14
333	20231020	130900	1052249200	99000	99200	99200	99000	32
334	20231020	130800	1049076800	99100	99100	99100	99100	0
335	20231020	130700	1049076800	99100	99100	99100	99100	11
336	20231020	130600	1047986700	99100	99200	99200	99100	19
337	20231020	130500	1046103700	99200	99200	99200	99200	20
338	20231020	130400	1044119700	99100	99100	99100	99100	1
339	20231020	130300	1044020600	99200	99200	99200	99200	5
340	20231020	130200	1043524600	99200	99300	99300	99200	27
341	20231020	130100	1040843600	99300	99300	99300	99300	0
342	20231020	130000	1040843600	99300	99300	99300	99300	0
343	20231020	125900	1040843600	99300	99300	99300	99300	9
344	20231020	125800	1039949900	99300	99400	99400	99300	21
345	20231020	125700	1037862700	99400	99400	99400	99400	1
346	20231020	125600	1037763300	99400	99400	99400	99400	1
347	20231020	125500	1037663900	99400	99400	99400	99400	20
348	20231020	125400	1035675900	99400	99400	99400	99400	0
349	20231020	125300	1035675900	99400	99200	99400	99200	30
350	20231020	125200	1032698700	99400	99400	99400	99400	19
351	20231020	125100	1030810100	99400	99200	99400	99200	19
352	20231020	125000	1028924100	99200	99200	99200	99200	0
353	20231020	124900	1028924100	99200	99200	99200	99200	1
354	20231020	124800	1028824900	99300	99300	99300	99300	20
355	20231020	124700	1026838900	99200	99200	99200	99200	14
356	20231020	124600	1025450100	99200	99200	99200	99200	0
357	20231020	124500	1025450100	99200	99200	99200	99200	20
358	20231020	124400	1023466100	99200	99200	99200	99200	1
359	20231020	124300	1023366900	99100	99100	99100	99100	1
360	20231020	124200	1023267800	99200	99200	99200	99200	53
361	20231020	124100	1018010200	99200	99200	99200	99200	0
362	20231020	124000	1018010200	99200	99100	99200	99100	14
363	20231020	123900	1016621500	99300	99300	99300	99300	6
364	20231020	123800	1016025700	99300	99300	99300	99300	20
365	20231020	123700	1014039700	99100	99100	99100	99100	1
366	20231020	123600	1013940600	99300	99300	99300	99300	0
367	20231020	123500	1013940600	99300	99300	99300	99300	34
368	20231020	123400	1010564400	99300	99300	99300	99300	0
369	20231020	123300	1010564400	99300	99300	99300	99300	0
370	20231020	123200	1010564400	99300	99300	99300	99300	6
371	20231020	123100	1009968600	99200	99200	99200	99200	19
372	20231020	123000	1008083800	99000	99000	99000	99000	4
373	20231020	122900	1007687800	99000	99000	99000	99000	0
374	20231020	122800	1007687800	99000	99000	99000	99000	14
375	20231020	122700	1006301800	99000	99000	99000	99000	3
376	20231020	122600	1006004800	99000	99000	99000	99000	0
377	20231020	122500	1006004800	99000	99000	99000	99000	21
378	20231020	122400	1003925800	98900	98900	98900	98900	12
379	20231020	122300	1002739000	98900	98900	98900	98900	0
380	20231020	122200	1002739000	98900	99000	99000	98900	14
381	20231020	122100	1001354200	99000	99000	99000	99000	19
382	20231020	122000	999473200	98700	98800	98800	98700	23
383	20231020	121900	997201300	98900	98900	98900	98900	10
384	20231020	121800	996212300	98900	99000	99000	98900	32
385	20231020	121700	993045600	99000	99000	99000	99000	76
386	20231020	121600	985521600	99100	99100	99100	99100	1
387	20231020	121500	985422500	99000	99100	99100	99000	21
388	20231020	121400	983341500	99000	99000	99000	99000	4
389	20231020	121300	982945500	99100	99100	99100	99100	34
390	20231020	121200	979576100	99200	99200	99200	99200	1
391	20231020	121100	979476900	99200	99200	99200	99200	20
392	20231020	121000	977492900	99200	99200	99200	99200	1
393	20231020	120900	977393700	99200	99200	99200	99200	0
394	20231020	120800	977393700	99200	99200	99200	99200	19
395	20231020	120700	975508900	99100	99100	99100	99100	1
396	20231020	120600	975409800	99200	99200	99200	99200	0
397	20231020	120500	975409800	99200	99300	99300	99200	21
398	20231020	120400	973324600	99200	99200	99200	99200	1
399	20231020	120300	973225400	99200	99200	99200	99200	0
400	20231020	120200	973225400	99200	99200	99200	99200	3
401	20231020	120100	972927800	99200	99200	99200	99200	20
402	20231020	120000	970943800	99200	99100	99200	99100	20
403	20231020	115900	968959900	99100	99100	99100	99100	1
404	20231020	115800	968860800	99200	99200	99200	99100	42
405	20231020	115700	964694500	99200	99200	99200	99200	9
406	20231020	115600	963801700	99200	99200	99200	99200	3
407	20231020	115500	963504100	99100	99100	99100	99100	0
408	20231020	115400	963504100	99100	99100	99100	99100	6
409	20231020	115300	962909500	99100	99000	99100	99000	9
410	20231020	115200	962018300	99100	99100	99100	99100	1
411	20231020	115100	961919200	99100	99000	99100	99000	5
412	20231020	115000	961424100	99000	99000	99000	99000	3
413	20231020	114900	961127100	99000	99000	99000	99000	3
414	20231020	114800	960830100	98900	98900	98900	98900	7
415	20231020	114700	960137800	98900	98900	98900	98900	1
416	20231020	114600	960038900	99000	99000	99000	99000	0
417	20231020	114500	960038900	99000	99000	99000	99000	0
418	20231020	114400	960038900	99000	98700	99100	98700	51
419	20231020	114300	954997100	98700	98700	98700	98700	1
420	20231020	114200	954898400	99200	99200	99200	99200	0
421	20231020	114100	954898400	99200	99200	99200	99200	19
422	20231020	114000	953013600	98800	98800	98800	98800	0
423	20231020	113900	953013600	98800	98800	98800	98800	1
424	20231020	113800	952914800	98800	99300	99300	98800	25
425	20231020	113700	950433300	98900	98900	98900	98900	1
426	20231020	113600	950334400	99000	99000	99000	99000	1
427	20231020	113500	950235400	99300	99300	99300	99300	1
428	20231020	113400	950136100	99300	99300	99300	99300	21
429	20231020	113300	948050800	99000	99000	99000	99000	1
430	20231020	113200	947951800	99300	99100	99300	99000	14
431	20231020	113100	946564300	99300	99300	99300	99300	19
432	20231020	113000	944677600	99000	99100	99200	99000	14
433	20231020	112900	943290500	99200	99200	99200	99100	6
434	20231020	112800	942695700	99100	99100	99100	99100	3
435	20231020	112700	942398400	99300	99200	99300	99100	57
436	20231020	112600	936742300	99200	99200	99200	99200	40
437	20231020	112500	932774300	99200	99200	99200	99200	34
438	20231020	112400	929401500	99200	99100	99200	99100	10
439	20231020	112300	928410300	99000	99000	99000	99000	4
440	20231020	112200	928014300	99000	99000	99000	99000	0
441	20231020	112100	928014300	99000	99100	99100	99000	27
442	20231020	112000	925338700	98700	98700	98700	98700	13
443	20231020	111900	924055600	98700	99000	99000	98700	20
444	20231020	111800	922076500	99000	99000	99000	99000	8
445	20231020	111700	921284500	99000	99000	99000	99000	19
446	20231020	111600	919403500	99000	99000	99000	99000	0
447	20231020	111500	919403500	99000	99200	99200	99000	8
448	20231020	111400	918610900	99200	99000	99200	99000	26
449	20231020	111300	916032000	99100	99100	99100	99100	0
450	20231020	111200	916032000	99100	98800	99100	98800	3
451	20231020	111100	915735300	98800	99200	99200	98800	42
452	20231020	111000	911572700	99200	99200	99200	99200	10
453	20231020	110900	910580700	99200	99200	99200	99200	1
454	20231020	110800	910481500	99100	99100	99100	99100	0
455	20231020	110700	910481500	99100	99100	99100	99100	8
456	20231020	110600	909688700	99100	99000	99100	98900	36
457	20231020	110500	906127300	99100	99100	99100	99100	5
458	20231020	110400	905631800	99200	99300	99300	99200	36
459	20231020	110300	902058600	99300	99300	99300	99300	0
460	20231020	110200	902058600	99300	99300	99300	99300	2
461	20231020	110100	901860000	99400	99400	99400	99400	0
462	20231020	110000	901860000	99400	99300	99400	99300	21
463	20231020	105900	899772800	99300	99300	99300	99300	9
464	20231020	105800	898879100	99300	99300	99300	99300	3
465	20231020	105700	898581200	99300	99200	99300	98800	56
466	20231020	105600	893034800	99300	99300	99300	99300	20
467	20231020	105500	891048800	99300	99300	99300	99200	83
468	20231020	105400	882807000	99300	99300	99300	99300	27
469	20231020	105300	880125900	99300	99300	99300	99300	86
470	20231020	105200	871586100	99300	99300	99300	99300	5
471	20231020	105100	871089600	99300	99500	99500	99300	32
472	20231020	105000	867905800	99500	99400	99500	99400	30
473	20231020	104900	864921900	99400	99400	99400	99400	1
474	20231020	104800	864822500	99400	99400	99400	99400	17
475	20231020	104700	863132700	99400	99400	99400	99400	31
476	20231020	104600	860051300	99300	99200	99300	99200	170
477	20231020	104500	843175500	99100	99000	99100	99000	201
478	20231020	104400	823276000	99000	98800	99000	98800	76
479	20231020	104300	815760200	98500	98500	98500	98500	0
480	20231020	104200	815760200	98500	98700	98700	98500	58
481	20231020	104100	810045600	98700	98500	98700	98500	879
482	20231020	104000	723452700	98500	98300	98500	98300	122
483	20231020	103900	711445100	98300	98300	98300	98300	0
484	20231020	103800	711445100	98300	98000	98300	97800	364
485	20231020	103700	675737600	98000	98000	98000	98000	19
486	20231020	103600	673875600	97900	97900	97900	97900	0
487	20231020	103500	673875600	97900	98000	98000	97900	26
488	20231020	103400	671327800	97900	97900	98000	97900	8
489	20231020	103300	670544500	98000	98000	98000	98000	29
490	20231020	103200	667702500	98000	98000	98000	98000	10
491	20231020	103100	666722500	98000	97800	98000	97800	20
492	20231020	103000	664762900	98000	98000	98000	98000	19
493	20231020	102900	662900900	98000	98000	98000	98000	7
494	20231020	102800	662214900	97800	97900	97900	97800	55
495	20231020	102700	656835800	97900	97900	97900	97900	19
496	20231020	102600	654975700	97800	97800	97800	97800	40
497	20231020	102500	651063700	97500	97800	97800	97500	31
498	20231020	102400	648040200	97800	97800	97800	97800	2
499	20231020	102300	647844600	97800	97800	97800	97500	69
500	20231020	102200	641097200	97500	97500	97500	97500	12
501	20231020	102100	639927200	97900	97900	97900	97900	21
502	20231020	102000	637871300	97900	97700	97900	97700	40
503	20231020	101900	633959500	97400	97400	97400	97400	4
504	20231020	101800	633569900	97400	97700	97800	97400	48
505	20231020	101700	628892100	97600	97600	97600	97600	19
506	20231020	101600	627037700	97100	97600	97600	97100	10
507	20231020	101500	626064200	97900	97400	97900	97000	2026
508	20231020	101400	429477600	97400	97600	97800	97400	14
509	20231020	101300	428112100	97800	97600	97800	97600	45
510	20231020	101200	423714500	97600	97500	97800	97400	169
511	20231020	101100	407239200	97800	97800	97800	97800	4
512	20231020	101000	406848000	97900	97800	97900	97500	133
513	20231020	100900	393857000	97800	98000	98000	97800	3
514	20231020	100800	393563200	98000	98000	98000	98000	4
515	20231020	100700	393171200	98100	98100	98100	98100	26
516	20231020	100600	390620600	98000	97700	98000	97700	79
517	20231020	100500	382880100	97500	97500	97500	97500	0
518	20231020	100400	382880100	97500	97600	97800	97500	464
519	20231020	100300	337561700	97700	97700	97700	97700	32
520	20231020	100200	334435300	97700	97700	97700	97700	0
521	20231020	100100	334435300	97700	97600	97700	97600	8
522	20231020	100000	333653900	97500	97400	97500	97400	3
523	20231020	095900	333361600	97400	97500	97600	97400	55
524	20231020	095800	327998700	97500	97500	97600	97500	16
525	20231020	095700	326437600	97500	97500	97500	97500	5
526	20231020	095600	325950100	97500	97500	97500	97400	23
527	20231020	095500	323707800	97600	97600	97600	97500	23
528	20231020	095400	321464400	97500	97500	97500	97500	12
529	20231020	095300	320294400	97500	97500	97500	97500	22
530	20231020	095200	318149400	97500	97500	97700	97500	28
531	20231020	095100	315419200	97500	97500	97500	97500	2
532	20231020	095000	315224200	97500	97700	97700	97500	302
533	20231020	094900	285759300	97700	97800	98000	97600	202
534	20231020	094800	266018400	97800	97900	97900	97800	21
535	20231020	094700	263964500	97800	97800	97800	97800	0
536	20231020	094600	263964500	97800	98000	98000	97800	11
537	20231020	094500	262887500	98000	98000	98000	98000	1
538	20231020	094400	262789500	98100	98100	98100	98100	80
539	20231020	094300	254941500	98100	98100	98100	98100	6
540	20231020	094200	254352900	98000	98000	98000	98000	180
541	20231020	094100	236712900	98000	98000	98000	98000	40
542	20231020	094000	232792900	98000	98000	98000	98000	40
543	20231020	093900	228872900	98000	98000	98000	98000	0
544	20231020	093800	228872900	98000	98000	98000	98000	2
545	20231020	093700	228676900	98000	98000	98000	98000	10
546	20231020	093600	227696900	98100	97800	98100	97700	15
547	20231020	093500	226227100	97700	98000	98000	97700	123
548	20231020	093400	214190100	97900	97900	97900	97900	0
549	20231020	093300	214190100	97900	97900	97900	97900	8
550	20231020	093200	213406900	97900	98000	98000	97900	50
551	20231020	093100	208511500	98000	98500	98500	98000	55
552	20231020	093000	203105000	98500	98500	98500	98500	5
553	20231020	092900	202612500	98200	98200	98200	98200	31
554	20231020	092800	199568300	98200	98000	98200	97900	4
555	20231020	092700	199176300	97700	97700	97700	97700	0
556	20231020	092600	199176300	97700	97700	97700	97700	0
557	20231020	092500	199176300	97700	97600	97700	97600	33
558	20231020	092400	195953300	97700	97700	97700	97700	4
559	20231020	092300	195562500	97700	98000	98000	97700	34
560	20231020	092200	192234700	98000	97700	98000	97700	66
561	20231020	092100	185776900	97600	97800	97800	97600	236
562	20231020	092000	162733200	98400	97900	98400	97700	82
563	20231020	091900	154713900	97900	98000	98000	97900	95
564	20231020	091800	145406800	98000	98100	98100	98000	13
565	20231020	091700	144132400	98800	98400	98800	98000	324
566	20231020	091600	112275000	98900	98900	98900	98900	26
567	20231020	091500	109703600	99000	98700	99000	98700	102
568	20231020	091400	99616100	98700	98500	98700	98400	13
569	20231020	091300	98336300	98500	98400	98500	98300	92
570	20231020	091200	89276300	98300	98300	98300	98300	21
571	20231020	091100	87212000	98300	98300	98300	98000	71
572	20231020	091000	80235700	97900	98000	98100	97900	272
573	20231020	090900	53580800	97900	97900	97900	97900	13
574	20231020	090800	52308100	98800	98600	98800	98000	250
575	20231020	090700	27746700	98600	98800	98900	98600	140
576	20231020	090600	13935900	98900	99100	99100	98900	35
577	20231020	090500	10472400	99100	99000	99100	99000	3
578	20231020	090400	10175200	99100	99200	99200	99100	15
579	20231020	090300	8687400	99200	98800	99300	98800	5
580	20231020	090200	8192100	98700	98800	98800	98700	3
581	20231020	090100	7895900	98700	98700	98700	98700	4
582	20231020	090000	7501100	98700	98700	98700	98600	76