KissMeData/004690/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184100	671577200	98200	98200	98200	98200	64
3	20231012	184000	671577200	98200	98200	98200	98200	0
4	20231012	183900	671577200	98200	98200	98200	98200	0
5	20231012	183800	671577200	98200	98200	98200	98200	0
6	20231012	183700	671577200	98200	98200	98200	98200	0
7	20231012	183600	671577200	98200	98200	98200	98200	0
8	20231012	183500	671577200	98200	98200	98200	98200	0
9	20231012	183400	671577200	98200	98200	98200	98200	0
10	20231012	183300	671577200	98200	98200	98200	98200	0
11	20231012	183200	671577200	98200	98200	98200	98200	0
12	20231012	183100	671577200	98200	98200	98200	98200	0
13	20231012	183000	671577200	98200	98200	98200	98200	0
14	20231012	182900	671577200	98200	98200	98200	98200	0
15	20231012	182800	671577200	98200	98200	98200	98200	0
16	20231012	182700	671577200	98200	98200	98200	98200	0
17	20231012	182600	671577200	98200	98200	98200	98200	0
18	20231012	182500	671577200	98200	98200	98200	98200	0
19	20231012	182400	671577200	98200	98200	98200	98200	0
20	20231012	182300	671577200	98200	98200	98200	98200	0
21	20231012	182200	671577200	98200	98200	98200	98200	0
22	20231012	182100	671577200	98200	98200	98200	98200	0
23	20231012	182000	671577200	98200	98200	98200	98200	0
24	20231012	181900	671577200	98200	98200	98200	98200	0
25	20231012	181800	671577200	98200	98200	98200	98200	0
26	20231012	181700	671577200	98200	98200	98200	98200	0
27	20231012	181600	671577200	98200	98200	98200	98200	0
28	20231012	181500	671577200	98200	98200	98200	98200	0
29	20231012	181400	671577200	98200	98200	98200	98200	0
30	20231012	181300	671577200	98200	98200	98200	98200	0
31	20231012	181200	671577200	98200	98200	98200	98200	0
32	20231012	181100	671577200	98200	98200	98200	98200	64
33	20231012	181000	671577200	98200	98200	98200	98200	0
34	20231012	180900	671577200	98200	98200	98200	98200	0
35	20231012	180800	671577200	98200	98200	98200	98200	0
36	20231012	180700	671577200	98200	98200	98200	98200	0
37	20231012	180600	671577200	98200	98200	98200	98200	0
38	20231012	180500	671577200	98200	98200	98200	98200	0
39	20231012	180400	671577200	98200	98200	98200	98200	0
40	20231012	180300	671577200	98200	98200	98200	98200	0
41	20231012	180200	671577200	98200	98200	98200	98200	0
42	20231012	180100	671577200	98200	98200	98200	98200	0
43	20231012	180000	671577200	98200	98200	98200	98200	0
44	20231012	175900	671577200	98200	98200	98200	98200	0
45	20231012	175800	671577200	98200	98200	98200	98200	0
46	20231012	175700	671577200	98200	98200	98200	98200	0
47	20231012	175600	671577200	98200	98200	98200	98200	0
48	20231012	175500	671577200	98200	98200	98200	98200	0
49	20231012	175400	671577200	98200	98200	98200	98200	0
50	20231012	175300	671577200	98200	98200	98200	98200	0
51	20231012	175200	671577200	98200	98200	98200	98200	0
52	20231012	175100	671577200	98200	98200	98200	98200	0
53	20231012	175000	671577200	98200	98200	98200	98200	0
54	20231012	174900	671577200	98200	98200	98200	98200	0
55	20231012	174800	671577200	98200	98200	98200	98200	0
56	20231012	174700	671577200	98200	98200	98200	98200	0
57	20231012	174600	671577200	98200	98200	98200	98200	0
58	20231012	174500	671577200	98200	98200	98200	98200	0
59	20231012	174400	671577200	98200	98200	98200	98200	0
60	20231012	174300	671577200	98200	98200	98200	98200	0
61	20231012	174200	671577200	98200	98200	98200	98200	0
62	20231012	174100	671577200	98200	98200	98200	98200	64
63	20231012	174000	671577200	98200	98200	98200	98200	0
64	20231012	173900	671577200	98200	98200	98200	98200	0
65	20231012	173800	671577200	98200	98200	98200	98200	0
66	20231012	173700	671577200	98200	98200	98200	98200	0
67	20231012	173600	671577200	98200	98200	98200	98200	0
68	20231012	173500	671577200	98200	98200	98200	98200	0
69	20231012	173400	671577200	98200	98200	98200	98200	0
70	20231012	173300	671577200	98200	98200	98200	98200	0
71	20231012	173200	671577200	98200	98200	98200	98200	0
72	20231012	173100	671577200	98200	98200	98200	98200	0
73	20231012	173000	671577200	98200	98200	98200	98200	0
74	20231012	172900	671577200	98200	98200	98200	98200	0
75	20231012	172800	671577200	98200	98200	98200	98200	0
76	20231012	172700	671577200	98200	98200	98200	98200	0
77	20231012	172600	671577200	98200	98200	98200	98200	0
78	20231012	172500	671577200	98200	98200	98200	98200	0
79	20231012	172400	671577200	98200	98200	98200	98200	0
80	20231012	172300	671577200	98200	98200	98200	98200	0
81	20231012	172200	671577200	98200	98200	98200	98200	0
82	20231012	172100	671577200	98200	98200	98200	98200	0
83	20231012	172000	671577200	98200	98200	98200	98200	0
84	20231012	171900	671577200	98200	98200	98200	98200	0
85	20231012	171800	671577200	98200	98200	98200	98200	0
86	20231012	171700	671577200	98200	98200	98200	98200	0
87	20231012	171600	671577200	98200	98200	98200	98200	0
88	20231012	171500	671577200	98200	98200	98200	98200	0
89	20231012	171400	671577200	98200	98200	98200	98200	0
90	20231012	171300	671577200	98200	98200	98200	98200	0
91	20231012	171200	671577200	98200	98200	98200	98200	0
92	20231012	171100	671577200	98200	98200	98200	98200	64
93	20231012	171000	671577200	98200	98200	98200	98200	0
94	20231012	170900	671577200	98200	98200	98200	98200	0
95	20231012	170800	671577200	98200	98200	98200	98200	0
96	20231012	170700	671577200	98200	98200	98200	98200	0
97	20231012	170600	671577200	98200	98200	98200	98200	0
98	20231012	170500	671577200	98200	98200	98200	98200	0
99	20231012	170400	671577200	98200	98200	98200	98200	0
100	20231012	170300	671577200	98200	98200	98200	98200	0
101	20231012	170200	671577200	98200	98200	98200	98200	0
102	20231012	170100	671577200	98200	98200	98200	98200	0
103	20231012	170000	671577200	98200	98200	98200	98200	0
104	20231012	165900	671577200	98200	98200	98200	98200	0
105	20231012	165800	671577200	98200	98200	98200	98200	0
106	20231012	165700	671577200	98200	98200	98200	98200	0
107	20231012	165600	671577200	98200	98200	98200	98200	0
108	20231012	165500	671577200	98200	98200	98200	98200	0
109	20231012	165400	671577200	98200	98200	98200	98200	0
110	20231012	165300	671577200	98200	98200	98200	98200	0
111	20231012	165200	671577200	98200	98200	98200	98200	0
112	20231012	165100	671577200	98200	98200	98200	98200	0
113	20231012	165000	671577200	98200	98200	98200	98200	0
114	20231012	164900	671577200	98200	98200	98200	98200	0
115	20231012	164800	671577200	98200	98200	98200	98200	0
116	20231012	164700	671577200	98200	98200	98200	98200	0
117	20231012	164600	671577200	98200	98200	98200	98200	0
118	20231012	164500	671577200	98200	98200	98200	98200	0
119	20231012	164400	671577200	98200	98200	98200	98200	0
120	20231012	164300	671577200	98200	98200	98200	98200	0
121	20231012	164200	671577200	98200	98200	98200	98200	0
122	20231012	164100	671577200	98200	98200	98200	98200	64
123	20231012	164000	671577200	98200	98200	98200	98200	0
124	20231012	163900	671577200	98200	98200	98200	98200	0
125	20231012	163800	671577200	98200	98200	98200	98200	0
126	20231012	163700	671577200	98200	98200	98200	98200	0
127	20231012	163600	671577200	98200	98200	98200	98200	0
128	20231012	163500	671577200	98200	98200	98200	98200	0
129	20231012	163400	671577200	98200	98200	98200	98200	0
130	20231012	163300	671577200	98200	98200	98200	98200	0
131	20231012	163200	671577200	98200	98200	98200	98200	0
132	20231012	163100	671577200	98200	98200	98200	98200	0
133	20231012	163000	671577200	98200	98200	98200	98200	0
134	20231012	162900	671577200	98200	98200	98200	98200	0
135	20231012	162800	671577200	98200	98200	98200	98200	0
136	20231012	162700	671577200	98200	98200	98200	98200	0
137	20231012	162600	671577200	98200	98200	98200	98200	0
138	20231012	162500	671577200	98200	98200	98200	98200	0
139	20231012	162400	671577200	98200	98200	98200	98200	0
140	20231012	162300	671577200	98200	98200	98200	98200	0
141	20231012	162200	671577200	98200	98200	98200	98200	0
142	20231012	162100	671577200	98200	98200	98200	98200	0
143	20231012	162000	671577200	98200	98200	98200	98200	0
144	20231012	161900	671577200	98200	98200	98200	98200	0
145	20231012	161800	671577200	98200	98200	98200	98200	0
146	20231012	161700	671577200	98200	98200	98200	98200	0
147	20231012	161600	671577200	98200	98200	98200	98200	0
148	20231012	161500	671577200	98200	98200	98200	98200	0
149	20231012	161400	671577200	98200	98200	98200	98200	0
150	20231012	161300	671577200	98200	98200	98200	98200	0
151	20231012	161200	671577200	98200	98200	98200	98200	0
152	20231012	161100	671577200	98200	98200	98200	98200	64
153	20231012	161000	671577200	98200	98200	98200	98200	0
154	20231012	160900	671577200	98200	98200	98200	98200	0
155	20231012	160800	671577200	98200	98200	98200	98200	0
156	20231012	160700	671577200	98200	98200	98200	98200	0
157	20231012	160600	671577200	98200	98200	98200	98200	0
158	20231012	160500	671577200	98200	98200	98200	98200	0
159	20231012	160400	671577200	98200	98200	98200	98200	0
160	20231012	160300	671577200	98200	98200	98200	98200	0
161	20231012	160200	671577200	98200	98200	98200	98200	0
162	20231012	160100	671577200	98200	98200	98200	98200	0
163	20231012	160000	671577200	98200	98200	98200	98200	0
164	20231012	155900	671577200	98200	98200	98200	98200	0
165	20231012	155800	671577200	98200	98200	98200	98200	0
166	20231012	155700	671577200	98200	98200	98200	98200	0
167	20231012	155600	671577200	98200	98200	98200	98200	0
168	20231012	155500	671577200	98200	98200	98200	98200	0
169	20231012	155400	671577200	98200	98200	98200	98200	0
170	20231012	155300	671577200	98200	98200	98200	98200	0
171	20231012	155200	671577200	98200	98200	98200	98200	0
172	20231012	155100	671577200	98200	98200	98200	98200	0
173	20231012	155000	671577200	98200	98200	98200	98200	0
174	20231012	154900	671577200	98200	98200	98200	98200	0
175	20231012	154800	671577200	98200	98200	98200	98200	0
176	20231012	154700	671577200	98200	98200	98200	98200	0
177	20231012	154600	671577200	98200	98200	98200	98200	0
178	20231012	154500	671577200	98200	98200	98200	98200	0
179	20231012	154400	671577200	98200	98200	98200	98200	0
180	20231012	154300	671577200	98200	98200	98200	98200	0
181	20231012	154200	671577200	98200	98200	98200	98200	0
182	20231012	154100	671577200	98200	98200	98200	98200	64
183	20231012	154000	671577200	98200	98200	98200	98200	0
184	20231012	153900	671577200	98200	98200	98200	98200	0
185	20231012	153800	671577200	98200	98200	98200	98200	0
186	20231012	153700	671577200	98200	98200	98200	98200	0
187	20231012	153600	671577200	98200	98200	98200	98200	0
188	20231012	153500	671577200	98200	98200	98200	98200	0
189	20231012	153400	671577200	98200	98200	98200	98200	0
190	20231012	153300	671577200	98200	98200	98200	98200	0
191	20231012	153200	671577200	98200	98200	98200	98200	0
192	20231012	153100	671577200	98200	98200	98200	98200	0
193	20231012	153000	671577200	98200	98200	98200	98200	64
194	20231012	152900	665292400	97900	97900	97900	97900	0
195	20231012	152800	665292400	97900	97900	97900	97900	0
196	20231012	152700	665292400	97900	97900	97900	97900	0
197	20231012	152600	665292400	97900	97900	97900	97900	0
198	20231012	152500	665292400	97900	97900	97900	97900	0
199	20231012	152400	665292400	97900	97900	97900	97900	0
200	20231012	152300	665292400	97900	97900	97900	97900	0
201	20231012	152200	665292400	97900	97900	97900	97900	0
202	20231012	152100	665292400	97900	97900	97900	97900	0
203	20231012	152000	665292400	97900	97900	97900	97900	0
204	20231012	151900	665292400	97900	97500	97900	97500	130
205	20231012	151800	652612500	97600	97600	97600	97500	30
206	20231012	151700	649685500	97500	97600	97600	97500	11
207	20231012	151600	648612100	97600	97600	97700	97500	71
208	20231012	151500	641681900	97700	97700	97700	97700	109
209	20231012	151400	631032600	97700	97700	97700	97700	0
210	20231012	151300	631032600	97700	97800	97800	97700	40
211	20231012	151200	627123100	97700	97800	97800	97700	66
212	20231012	151100	620669500	97700	97700	97700	97700	0
213	20231012	151000	620669500	97700	97700	97700	97700	2
214	20231012	150900	620474100	97700	97700	97700	97700	10
215	20231012	150800	619497100	97600	97600	97600	97600	0
216	20231012	150700	619497100	97600	97800	97800	97600	23
217	20231012	150600	617251300	97800	97800	97800	97700	130
218	20231012	150500	604544300	97800	97800	97800	97800	0
219	20231012	150400	604544300	97800	97900	97900	97800	9
220	20231012	150300	603663400	97900	97900	97900	97800	3
221	20231012	150200	603369800	97800	97800	97800	97800	0
222	20231012	150100	603369800	97800	97800	97800	97800	54
223	20231012	150000	598088600	97800	97800	97800	97800	0
224	20231012	145900	598088600	97800	97800	97800	97800	2
225	20231012	145800	597893000	97800	97800	97800	97800	0
226	20231012	145700	597893000	97800	97800	97800	97700	15
227	20231012	145600	596426100	97800	97800	97800	97700	7
228	20231012	145500	595741600	97700	97700	97700	97700	0
229	20231012	145400	595741600	97700	97700	97700	97700	4
230	20231012	145300	595350800	97700	97700	97700	97700	0
231	20231012	145200	595350800	97700	97700	97700	97700	0
232	20231012	145100	595350800	97700	97700	97700	97700	0
233	20231012	145000	595350800	97700	97700	97800	97700	14
234	20231012	144900	593982000	97700	97800	97800	97700	55
235	20231012	144800	588604100	97800	97800	97800	97800	55
236	20231012	144700	583225100	97900	97900	97900	97900	0
237	20231012	144600	583225100	97900	97900	97900	97900	0
238	20231012	144500	583225100	97900	97900	97900	97900	0
239	20231012	144400	583225100	97900	97900	97900	97900	1
240	20231012	144300	583127200	97800	97800	97800	97800	2
241	20231012	144200	582931600	97900	97900	97900	97900	0
242	20231012	144100	582931600	97900	97900	97900	97900	0
243	20231012	144000	582931600	97900	97900	97900	97900	13
244	20231012	143900	581658900	97800	97800	97800	97800	0
245	20231012	143800	581658900	97800	97800	97800	97800	0
246	20231012	143700	581658900	97800	97800	97800	97800	0
247	20231012	143600	581658900	97800	97800	97800	97800	1
248	20231012	143500	581561100	97800	97800	97800	97700	96
249	20231012	143400	572176300	97800	97800	97800	97800	40
250	20231012	143300	568264300	97800	97800	97800	97800	0
251	20231012	143200	568264300	97800	97800	97800	97800	0
252	20231012	143100	568264300	97800	97800	97800	97800	0
253	20231012	143000	568264300	97800	97800	97800	97800	0
254	20231012	142900	568264300	97800	97800	97800	97800	0
255	20231012	142800	568264300	97800	97900	97900	97700	200
256	20231012	142700	548705300	97800	97800	97800	97800	0
257	20231012	142600	548705300	97800	97800	97800	97800	0
258	20231012	142500	548705300	97800	97800	97800	97800	26
259	20231012	142400	546162500	97800	97800	97800	97800	0
260	20231012	142300	546162500	97800	97800	97800	97700	101
261	20231012	142200	536287700	97800	97900	97900	97800	25
262	20231012	142100	533840700	97900	98000	98000	97900	137
263	20231012	142000	520427400	97900	97900	97900	97900	2
264	20231012	141900	520231600	98000	98000	98000	98000	1
265	20231012	141800	520133600	98000	98000	98000	98000	0
266	20231012	141700	520133600	98000	98000	98000	98000	1
267	20231012	141600	520035600	98000	98000	98000	98000	1
268	20231012	141500	519937600	97800	97800	97800	97800	0
269	20231012	141400	519937600	97800	97800	97800	97800	9
270	20231012	141300	519057400	97800	97800	97800	97800	0
271	20231012	141200	519057400	97800	97800	97800	97800	34
272	20231012	141100	515732200	97800	97800	97800	97800	0
273	20231012	141000	515732200	97800	97800	97800	97800	0
274	20231012	140900	515732200	97800	97800	97800	97800	5
275	20231012	140800	515243200	97900	97900	97900	97900	21
276	20231012	140700	513187300	97900	97900	97900	97900	0
277	20231012	140600	513187300	97900	97900	97900	97900	0
278	20231012	140500	513187300	97900	97900	97900	97900	8
279	20231012	140400	512404100	97900	97900	97900	97900	0
280	20231012	140300	512404100	97900	97900	97900	97900	41
281	20231012	140200	508390200	98000	98000	98000	98000	0
282	20231012	140100	508390200	98000	98000	98000	98000	1
283	20231012	140000	508292200	98000	97900	98000	97900	6
284	20231012	135900	507704300	97900	97900	97900	97900	30
285	20231012	135800	504767300	97900	97900	97900	97900	0
286	20231012	135700	504767300	97900	97800	97900	97800	9
287	20231012	135600	503886400	97800	97800	97800	97800	0
288	20231012	135500	503886400	97800	97800	97800	97800	0
289	20231012	135400	503886400	97800	97900	97900	97800	13
290	20231012	135300	502613900	97900	97900	97900	97900	0
291	20231012	135200	502613900	97900	97900	97900	97900	0
292	20231012	135100	502613900	97900	97900	97900	97900	0
293	20231012	135000	502613900	97900	97900	97900	97900	0
294	20231012	134900	502613900	97900	97900	97900	97800	53
295	20231012	134800	497427700	97900	97900	97900	97900	0
296	20231012	134700	497427700	97900	97900	97900	97900	11
297	20231012	134600	496350800	98000	98000	98000	98000	10
298	20231012	134500	495370800	98000	98000	98000	98000	1
299	20231012	134400	495272800	98000	98000	98000	98000	0
300	20231012	134300	495272800	98000	98000	98000	98000	0
301	20231012	134200	495272800	98000	98000	98000	98000	11
302	20231012	134100	494194800	98000	98100	98100	98000	50
303	20231012	134000	489292000	98100	98100	98100	98100	50
304	20231012	133900	484387000	98100	98100	98100	98100	0
305	20231012	133800	484387000	98100	98200	98200	98100	3
306	20231012	133700	484092600	98200	98200	98200	98200	0
307	20231012	133600	484092600	98200	98200	98200	98200	0
308	20231012	133500	484092600	98200	98200	98200	98200	0
309	20231012	133400	484092600	98200	98200	98200	98200	0
310	20231012	133300	484092600	98200	98200	98200	98200	3
311	20231012	133200	483798000	98200	98200	98200	98200	0
312	20231012	133100	483798000	98200	98200	98200	98200	0
313	20231012	133000	483798000	98200	98200	98200	98200	17
314	20231012	132900	482128600	98200	98200	98200	98200	1
315	20231012	132800	482030400	98000	98000	98000	98000	0
316	20231012	132700	482030400	98000	98000	98000	98000	14
317	20231012	132600	480658400	98000	98000	98000	98000	0
318	20231012	132500	480658400	98000	98000	98000	98000	0
319	20231012	132400	480658400	98000	98000	98000	98000	0
320	20231012	132300	480658400	98000	98000	98000	98000	10
321	20231012	132200	479678400	98000	98000	98000	98000	4
322	20231012	132100	479286400	98000	97900	98000	97800	100
323	20231012	132000	469491700	97900	98100	98100	97900	61
324	20231012	131900	463513300	98100	98100	98100	98100	4
325	20231012	131800	463120900	98000	98000	98000	98000	0
326	20231012	131700	463120900	98000	98000	98000	98000	2
327	20231012	131600	462924900	98000	98000	98000	98000	0
328	20231012	131500	462924900	98000	98000	98000	98000	10
329	20231012	131400	461944900	98200	98200	98200	98200	1
330	20231012	131300	461846700	98100	98100	98100	98100	85
331	20231012	131200	453508200	98100	98100	98100	98100	0
332	20231012	131100	453508200	98100	98100	98100	98100	0
333	20231012	131000	453508200	98100	98000	98100	98000	47
334	20231012	130900	448897600	98000	98100	98100	98000	93
335	20231012	130800	439782200	98000	98000	98000	98000	0
336	20231012	130700	439782200	98000	98000	98000	98000	0
337	20231012	130600	439782200	98000	98000	98000	98000	0
338	20231012	130500	439782200	98000	98000	98000	98000	0
339	20231012	130400	439782200	98000	98000	98000	98000	0
340	20231012	130300	439782200	98000	98100	98100	98000	63
341	20231012	130200	433603300	98200	98200	98200	98200	5
342	20231012	130100	433112300	98200	98200	98200	98200	3
343	20231012	130000	432817700	98300	98300	98300	98300	0
344	20231012	125900	432817700	98300	98300	98300	98300	0
345	20231012	125800	432817700	98300	98300	98300	98300	2
346	20231012	125700	432621100	98100	98200	98200	98100	17
347	20231012	125600	430951800	98100	98200	98200	98100	10
348	20231012	125500	429970000	98300	98300	98300	98300	0
349	20231012	125400	429970000	98300	98200	98300	98200	18
350	20231012	125300	428202300	98300	98300	98300	98300	0
351	20231012	125200	428202300	98300	98300	98300	98300	0
352	20231012	125100	428202300	98300	98300	98300	98300	0
353	20231012	125000	428202300	98300	98300	98300	98300	0
354	20231012	124900	428202300	98300	98300	98300	98300	26
355	20231012	124800	425646500	98300	98300	98300	98300	0
356	20231012	124700	425646500	98300	98200	98300	98200	32
357	20231012	124600	422502600	98300	98300	98300	98300	0
358	20231012	124500	422502600	98300	98300	98300	98300	0
359	20231012	124400	422502600	98300	98300	98300	98200	62
360	20231012	124300	416410100	98300	98300	98300	98300	2
361	20231012	124200	416213500	98300	98300	98300	98300	0
362	20231012	124100	416213500	98300	98300	98300	98300	0
363	20231012	124000	416213500	98300	98200	98300	98200	18
364	20231012	123900	414445700	98300	98200	98300	98200	3
365	20231012	123800	414151000	98200	98200	98200	98200	0
366	20231012	123700	414151000	98200	98200	98300	98200	29
367	20231012	123600	411302800	98100	98200	98200	98100	45
368	20231012	123500	406884700	98300	98300	98300	98300	0
369	20231012	123400	406884700	98300	98300	98300	98300	2
370	20231012	123300	406688100	98200	98200	98200	98200	0
371	20231012	123200	406688100	98200	98200	98200	98200	1
372	20231012	123100	406589900	98200	98200	98200	98200	0
373	20231012	123000	406589900	98200	98200	98200	98200	0
374	20231012	122900	406589900	98200	98200	98200	98200	0
375	20231012	122800	406589900	98200	98200	98200	98200	0
376	20231012	122700	406589900	98200	98200	98200	98200	0
377	20231012	122600	406589900	98200	98200	98200	98200	0
378	20231012	122500	406589900	98200	98200	98200	98200	0
379	20231012	122400	406589900	98200	98200	98200	98100	6
380	20231012	122300	406000800	98300	98300	98300	98300	0
381	20231012	122200	406000800	98300	98300	98300	98300	0
382	20231012	122100	406000800	98300	98200	98300	98100	18
383	20231012	122000	404233000	98300	98300	98300	98200	9
384	20231012	121900	403348700	98200	98200	98200	98200	5
385	20231012	121800	402857700	98400	98400	98400	98400	0
386	20231012	121700	402857700	98400	98400	98400	98400	0
387	20231012	121600	402857700	98400	98400	98400	98400	0
388	20231012	121500	402857700	98400	98400	98400	98400	0
389	20231012	121400	402857700	98400	98400	98400	98400	0
390	20231012	121300	402857700	98400	98400	98400	98400	0
391	20231012	121200	402857700	98400	98400	98400	98400	0
392	20231012	121100	402857700	98400	98400	98400	98400	2
393	20231012	121000	402660900	98400	98100	98400	98100	24
394	20231012	120900	400302800	98300	98300	98300	98300	68
395	20231012	120800	393618400	98300	98300	98300	98300	55
396	20231012	120700	388211900	98300	98300	98300	98300	0
397	20231012	120600	388211900	98300	98300	98300	98300	0
398	20231012	120500	388211900	98300	98200	98300	98200	6
399	20231012	120400	387622500	98100	98100	98100	98100	0
400	20231012	120300	387622500	98100	98100	98100	98100	0
401	20231012	120200	387622500	98100	98100	98100	98100	0
402	20231012	120100	387622500	98100	98100	98100	98100	0
403	20231012	120000	387622500	98100	98100	98100	98100	1
404	20231012	115900	387524400	98100	98200	98300	98100	10
405	20231012	115800	386542300	98300	98300	98300	98300	0
406	20231012	115700	386542300	98300	98300	98300	98300	8
407	20231012	115600	385755900	98300	98300	98300	98300	2
408	20231012	115500	385559300	98300	98300	98300	98300	0
409	20231012	115400	385559300	98300	98200	98300	98200	4
410	20231012	115300	385166300	98200	98200	98200	98200	0
411	20231012	115200	385166300	98200	98200	98200	98200	0
412	20231012	115100	385166300	98200	98000	98200	98000	34
413	20231012	115000	381832700	98100	98100	98100	98100	0
414	20231012	114900	381832700	98100	98100	98100	98100	1
415	20231012	114800	381734600	98200	98200	98200	98200	0
416	20231012	114700	381734600	98200	98200	98200	98200	1
417	20231012	114600	381636400	98200	98200	98200	98200	0
418	20231012	114500	381636400	98200	98100	98200	98100	57
419	20231012	114400	376044200	98100	98200	98300	98100	62
420	20231012	114300	369955700	98200	98200	98200	98200	0
421	20231012	114200	369955700	98200	98200	98200	98200	1
422	20231012	114100	369857500	98200	98200	98200	98200	0
423	20231012	114000	369857500	98200	98200	98200	98200	33
424	20231012	113900	366616900	98200	98200	98200	98200	0
425	20231012	113800	366616900	98200	98200	98200	98200	0
426	20231012	113700	366616900	98200	98200	98200	98200	1
427	20231012	113600	366518700	98000	98100	98100	98000	2
428	20231012	113500	366322600	98200	98200	98200	98200	3
429	20231012	113400	366028000	98300	98300	98300	98300	1
430	20231012	113300	365929700	98100	98100	98100	98100	20
431	20231012	113200	363967700	98400	98200	98400	98200	139
432	20231012	113100	350307500	98100	98100	98100	98100	6
433	20231012	113000	349718900	98200	98100	98200	98100	15
434	20231012	112900	348247100	98100	98100	98100	98100	3
435	20231012	112800	347952800	98200	98100	98200	98100	7
436	20231012	112700	347265900	98000	98100	98100	98000	37
437	20231012	112600	343637000	98000	98000	98000	98000	1
438	20231012	112500	343539000	98100	97900	98100	97900	8
439	20231012	112400	342754400	97900	97900	98100	97900	44
440	20231012	112300	338441500	98000	98000	98000	98000	0
441	20231012	112200	338441500	98000	98000	98000	98000	0
442	20231012	112100	338441500	98000	98000	98000	98000	0
443	20231012	112000	338441500	98000	98000	98000	98000	5
444	20231012	111900	337951500	98000	98000	98000	98000	1
445	20231012	111800	337853500	98100	98100	98100	98100	0
446	20231012	111700	337853500	98100	97900	98100	97800	113
447	20231012	111600	326796500	98000	98000	98000	98000	1
448	20231012	111500	326698500	98000	98000	98000	98000	0
449	20231012	111400	326698500	98000	98000	98000	98000	1
450	20231012	111300	326600500	97900	97900	97900	97900	0
451	20231012	111200	326600500	97900	97900	97900	97900	1
452	20231012	111100	326502600	98000	98000	98000	98000	0
453	20231012	111000	326502600	98000	98000	98000	98000	0
454	20231012	110900	326502600	98000	98000	98000	98000	8
455	20231012	110800	325718600	98000	97900	98000	97900	54
456	20231012	110700	320431800	97800	97800	97800	97800	0
457	20231012	110600	320431800	97800	97900	97900	97800	6
458	20231012	110500	319844500	97900	97900	97900	97900	26
459	20231012	110400	317299100	97900	98000	98000	97900	8
460	20231012	110300	316515300	98100	98100	98100	98100	1
461	20231012	110200	316417200	98100	98000	98100	98000	11
462	20231012	110100	315339000	98200	98200	98200	98200	0
463	20231012	110000	315339000	98200	97900	98200	97800	262
464	20231012	105900	289669200	97900	97900	97900	97900	2
465	20231012	105800	289473400	97900	97900	97900	97900	1
466	20231012	105700	289375500	97800	97900	97900	97800	23
467	20231012	105600	287124000	97900	97900	97900	97900	2
468	20231012	105500	286928200	97900	97900	97900	97900	0
469	20231012	105400	286928200	97900	97900	97900	97900	0
470	20231012	105300	286928200	97900	97800	97900	97800	3
471	20231012	105200	286634600	97800	97800	97800	97800	1
472	20231012	105100	286536800	97900	97900	97900	97900	1
473	20231012	105000	286438900	97800	97800	97800	97800	3
474	20231012	104900	286145500	97700	97900	97900	97700	6
475	20231012	104800	285558300	97900	97900	97900	97900	2
476	20231012	104700	285362500	97700	97700	97900	97700	16
477	20231012	104600	283796700	97700	97700	97700	97700	0
478	20231012	104500	283796700	97700	97700	97900	97700	12
479	20231012	104400	282622500	97700	97800	97900	97700	88
480	20231012	104300	274015200	97700	97700	97700	97700	1
481	20231012	104200	273917500	97800	97700	97800	97700	29
482	20231012	104100	271083700	97800	97700	97800	97700	13
483	20231012	104000	269813400	97700	97700	97700	97700	1
484	20231012	103900	269715700	97700	97700	97700	97700	1
485	20231012	103800	269618000	97800	97800	97800	97800	0
486	20231012	103700	269618000	97800	97800	97800	97800	1
487	20231012	103600	269520200	97800	97800	97800	97800	1
488	20231012	103500	269422400	97600	97600	97600	97600	1
489	20231012	103400	269324800	97900	97700	97900	97700	57
490	20231012	103300	263750500	97700	97700	97700	97700	53
491	20231012	103200	258572400	97700	97700	97700	97700	2
492	20231012	103100	258377000	97700	97500	97700	97200	117
493	20231012	103000	246982000	97500	97600	97600	97500	2
494	20231012	102900	246786900	97600	97600	97600	97600	3
495	20231012	102800	246494100	97600	97600	97600	97600	3
496	20231012	102700	246201300	97500	97600	97600	97500	16
497	20231012	102600	244640100	97600	97600	97600	97600	0
498	20231012	102500	244640100	97600	97600	97600	97500	3
499	20231012	102400	244347400	97500	97400	97500	97400	33
500	20231012	102300	241130600	97500	97500	97500	97400	18
501	20231012	102200	239376100	97500	97500	97500	97500	12
502	20231012	102100	238206100	97500	97400	97500	97400	47
503	20231012	102000	233627600	97400	97500	97500	97300	21
504	20231012	101900	231582800	97600	97600	97600	97600	0
505	20231012	101800	231582800	97600	97600	97600	97600	2
506	20231012	101700	231387600	97600	97600	97600	97600	4
507	20231012	101600	230997200	97600	97600	97600	97600	0
508	20231012	101500	230997200	97600	97600	97600	97600	1
509	20231012	101400	230899600	97700	97700	97700	97700	0
510	20231012	101300	230899600	97700	97700	97700	97700	0
511	20231012	101200	230899600	97700	97400	97700	97400	2
512	20231012	101100	230704500	97400	97400	97400	97400	1
513	20231012	101000	230607100	97600	97600	97600	97600	0
514	20231012	100900	230607100	97600	97600	97600	97600	0
515	20231012	100800	230607100	97600	97600	97600	97600	0
516	20231012	100700	230607100	97600	97600	97600	97200	57
517	20231012	100600	225061400	97700	97300	97700	97300	55
518	20231012	100500	219708700	97300	97500	97500	97300	36
519	20231012	100400	216200800	97600	97700	97700	97500	12
520	20231012	100300	215029900	97700	97700	97700	97700	6
521	20231012	100200	214443700	97700	97700	97700	97700	7
522	20231012	100100	213759800	97700	97700	97700	97700	1
523	20231012	100000	213662100	97700	97700	97700	97700	4
524	20231012	095900	213271300	97700	97700	97700	97700	1
525	20231012	095800	213173600	97700	97500	97700	97500	49
526	20231012	095700	208394700	97500	97500	97600	97500	65
527	20231012	095600	202056800	97500	97600	97600	97500	36
528	20231012	095500	198545600	97600	97600	97600	97600	1
529	20231012	095400	198448000	97700	97600	97700	97500	39
530	20231012	095300	194641400	97600	97600	97600	97500	24
531	20231012	095200	192299300	97600	97600	97600	97600	0
532	20231012	095100	192299300	97600	97600	97600	97500	8
533	20231012	095000	191518900	97500	97700	97700	97500	20
534	20231012	094900	189566900	97700	97700	97700	97700	4
535	20231012	094800	189176100	97700	97700	97700	97700	5
536	20231012	094700	188687600	97700	97700	97700	97700	4
537	20231012	094600	188296800	97800	97800	97800	97800	0
538	20231012	094500	188296800	97800	97800	97800	97800	7
539	20231012	094400	187612200	97800	97800	97800	97800	0
540	20231012	094300	187612200	97800	97800	97800	97800	0
541	20231012	094200	187612200	97800	97800	97800	97800	0
542	20231012	094100	187612200	97800	97700	97900	97200	172
543	20231012	094000	170797900	97600	97600	97600	97600	0
544	20231012	093900	170797900	97600	97600	97600	97600	0
545	20231012	093800	170797900	97600	97600	97600	97600	0
546	20231012	093700	170797900	97600	97600	97600	97600	3
547	20231012	093600	170505100	97600	97600	97600	97500	35
548	20231012	093500	167090000	97900	97900	97900	97900	0
549	20231012	093400	167090000	97900	97200	97900	97200	18
550	20231012	093300	165336900	97200	97500	97500	97200	50
551	20231012	093200	160466700	97500	97700	97900	97500	123
552	20231012	093100	148452100	97700	97700	97800	97700	19
553	20231012	093000	146595200	97700	97700	97700	97700	5
554	20231012	092900	146106700	97700	97700	97700	97600	4
555	20231012	092800	145716000	97600	97800	97800	97600	13
556	20231012	092700	144447000	97800	97800	97800	97600	7
557	20231012	092600	143763200	97600	97600	97700	97600	18
558	20231012	092500	142006300	97600	97600	97700	97600	30
559	20231012	092400	139077800	97600	97700	97700	97600	33
560	20231012	092300	135854000	97700	97700	97700	97600	40
561	20231012	092200	131946300	97700	97700	97700	97700	18
562	20231012	092100	130187700	97600	97700	97700	97600	61
563	20231012	092000	124233000	97800	97800	97800	97800	1
564	20231012	091900	124135200	97600	97700	97700	97600	58
565	20231012	091800	118471300	97700	97800	97800	97700	18
566	20231012	091700	116712000	98000	98000	98000	98000	0
567	20231012	091600	116712000	98000	97900	98000	97800	17
568	20231012	091500	115048100	97900	97900	97900	97900	0
569	20231012	091400	115048100	97900	97900	97900	97900	8
570	20231012	091300	114264900	97800	97800	97900	97700	21
571	20231012	091200	112211300	97700	97900	97900	97700	43
572	20231012	091100	108005700	97900	97700	97900	97700	13
573	20231012	091000	106734200	97600	97800	97800	97600	6
574	20231012	090900	106147600	97800	98000	98000	97800	73
575	20231012	090800	99003300	97900	97900	98000	97900	42
576	20231012	090700	94890200	97900	97900	97900	97900	4
577	20231012	090600	94498600	97900	98200	98200	97900	43
578	20231012	090500	90284800	98200	97900	98200	97900	14
579	20231012	090400	88912700	98200	98200	98200	98200	50
580	20231012	090300	84002700	98300	97900	98300	97900	217
581	20231012	090200	62712100	97800	98000	98600	97800	228
582	20231012	090100	40279200	98000	98300	98300	98000	235
583	20231012	090000	17219800	98200	98400	98400	98200	175