KissMeData/009970/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185000	790363000	79700	79700	79700	79700	260
3	20230926	184900	790363000	79700	79700	79700	79700	0
4	20230926	184800	790363000	79700	79700	79700	79700	0
5	20230926	184700	790363000	79700	79700	79700	79700	0
6	20230926	184600	790363000	79700	79700	79700	79700	0
7	20230926	184500	790363000	79700	79700	79700	79700	0
8	20230926	184400	790363000	79700	79700	79700	79700	0
9	20230926	184300	790363000	79700	79700	79700	79700	0
10	20230926	184200	790363000	79700	79700	79700	79700	0
11	20230926	184100	790363000	79700	79700	79700	79700	0
12	20230926	184000	790363000	79700	79700	79700	79700	0
13	20230926	183900	790363000	79700	79700	79700	79700	0
14	20230926	183800	790363000	79700	79700	79700	79700	0
15	20230926	183700	790363000	79700	79700	79700	79700	0
16	20230926	183600	790363000	79700	79700	79700	79700	0
17	20230926	183500	790363000	79700	79700	79700	79700	0
18	20230926	183400	790363000	79700	79700	79700	79700	0
19	20230926	183300	790363000	79700	79700	79700	79700	0
20	20230926	183200	790363000	79700	79700	79700	79700	0
21	20230926	183100	790363000	79700	79700	79700	79700	0
22	20230926	183000	790363000	79700	79700	79700	79700	0
23	20230926	182900	790363000	79700	79700	79700	79700	0
24	20230926	182800	790363000	79700	79700	79700	79700	0
25	20230926	182700	790363000	79700	79700	79700	79700	0
26	20230926	182600	790363000	79700	79700	79700	79700	0
27	20230926	182500	790363000	79700	79700	79700	79700	0
28	20230926	182400	790363000	79700	79700	79700	79700	0
29	20230926	182300	790363000	79700	79700	79700	79700	0
30	20230926	182200	790363000	79700	79700	79700	79700	0
31	20230926	182100	790363000	79700	79700	79700	79700	0
32	20230926	182000	790363000	79700	79700	79700	79700	260
33	20230926	181900	790363000	79700	79700	79700	79700	0
34	20230926	181800	790363000	79700	79700	79700	79700	0
35	20230926	181700	790363000	79700	79700	79700	79700	0
36	20230926	181600	790363000	79700	79700	79700	79700	0
37	20230926	181500	790363000	79700	79700	79700	79700	0
38	20230926	181400	790363000	79700	79700	79700	79700	0
39	20230926	181300	790363000	79700	79700	79700	79700	0
40	20230926	181200	790363000	79700	79700	79700	79700	0
41	20230926	181100	790363000	79700	79700	79700	79700	0
42	20230926	181000	790363000	79700	79700	79700	79700	0
43	20230926	180900	790363000	79700	79700	79700	79700	0
44	20230926	180800	790363000	79700	79700	79700	79700	0
45	20230926	180700	790363000	79700	79700	79700	79700	0
46	20230926	180600	790363000	79700	79700	79700	79700	0
47	20230926	180500	790363000	79700	79700	79700	79700	0
48	20230926	180400	790363000	79700	79700	79700	79700	0
49	20230926	180300	790363000	79700	79700	79700	79700	0
50	20230926	180200	790363000	79700	79700	79700	79700	0
51	20230926	180100	790363000	79700	79700	79700	79700	0
52	20230926	180000	790363000	79700	79700	79700	79700	0
53	20230926	175900	790363000	79700	79700	79700	79700	0
54	20230926	175800	790363000	79700	79700	79700	79700	0
55	20230926	175700	790363000	79700	79700	79700	79700	0
56	20230926	175600	790363000	79700	79700	79700	79700	0
57	20230926	175500	790363000	79700	79700	79700	79700	0
58	20230926	175400	790363000	79700	79700	79700	79700	0
59	20230926	175300	790363000	79700	79700	79700	79700	0
60	20230926	175200	790363000	79700	79700	79700	79700	0
61	20230926	175100	790363000	79700	79700	79700	79700	0
62	20230926	175000	790363000	79700	79700	79700	79700	260
63	20230926	174900	790363000	79700	79700	79700	79700	0
64	20230926	174800	790363000	79700	79700	79700	79700	0
65	20230926	174700	790363000	79700	79700	79700	79700	0
66	20230926	174600	790363000	79700	79700	79700	79700	0
67	20230926	174500	790363000	79700	79700	79700	79700	0
68	20230926	174400	790363000	79700	79700	79700	79700	0
69	20230926	174300	790363000	79700	79700	79700	79700	0
70	20230926	174200	790363000	79700	79700	79700	79700	0
71	20230926	174100	790363000	79700	79700	79700	79700	0
72	20230926	174000	790363000	79700	79700	79700	79700	0
73	20230926	173900	790363000	79700	79700	79700	79700	0
74	20230926	173800	790363000	79700	79700	79700	79700	0
75	20230926	173700	790363000	79700	79700	79700	79700	0
76	20230926	173600	790363000	79700	79700	79700	79700	0
77	20230926	173500	790363000	79700	79700	79700	79700	0
78	20230926	173400	790363000	79700	79700	79700	79700	0
79	20230926	173300	790363000	79700	79700	79700	79700	0
80	20230926	173200	790363000	79700	79700	79700	79700	0
81	20230926	173100	790363000	79700	79700	79700	79700	0
82	20230926	173000	790363000	79700	79700	79700	79700	0
83	20230926	172900	790363000	79700	79700	79700	79700	0
84	20230926	172800	790363000	79700	79700	79700	79700	0
85	20230926	172700	790363000	79700	79700	79700	79700	0
86	20230926	172600	790363000	79700	79700	79700	79700	0
87	20230926	172500	790363000	79700	79700	79700	79700	0
88	20230926	172400	790363000	79700	79700	79700	79700	0
89	20230926	172300	790363000	79700	79700	79700	79700	0
90	20230926	172200	790363000	79700	79700	79700	79700	0
91	20230926	172100	790363000	79700	79700	79700	79700	0
92	20230926	172000	790363000	79700	79700	79700	79700	260
93	20230926	171900	790363000	79700	79700	79700	79700	0
94	20230926	171800	790363000	79700	79700	79700	79700	0
95	20230926	171700	790363000	79700	79700	79700	79700	0
96	20230926	171600	790363000	79700	79700	79700	79700	0
97	20230926	171500	790363000	79700	79700	79700	79700	0
98	20230926	171400	790363000	79700	79700	79700	79700	0
99	20230926	171300	790363000	79700	79700	79700	79700	0
100	20230926	171200	790363000	79700	79700	79700	79700	0
101	20230926	171100	790363000	79700	79700	79700	79700	0
102	20230926	171000	790363000	79700	79700	79700	79700	0
103	20230926	170900	790363000	79700	79700	79700	79700	0
104	20230926	170800	790363000	79700	79700	79700	79700	0
105	20230926	170700	790363000	79700	79700	79700	79700	0
106	20230926	170600	790363000	79700	79700	79700	79700	0
107	20230926	170500	790363000	79700	79700	79700	79700	0
108	20230926	170400	790363000	79700	79700	79700	79700	0
109	20230926	170300	790363000	79700	79700	79700	79700	0
110	20230926	170200	790363000	79700	79700	79700	79700	0
111	20230926	170100	790363000	79700	79700	79700	79700	0
112	20230926	170000	790363000	79700	79700	79700	79700	0
113	20230926	165900	790363000	79700	79700	79700	79700	0
114	20230926	165800	790363000	79700	79700	79700	79700	0
115	20230926	165700	790363000	79700	79700	79700	79700	0
116	20230926	165600	790363000	79700	79700	79700	79700	0
117	20230926	165500	790363000	79700	79700	79700	79700	0
118	20230926	165400	790363000	79700	79700	79700	79700	0
119	20230926	165300	790363000	79700	79700	79700	79700	0
120	20230926	165200	790363000	79700	79700	79700	79700	0
121	20230926	165100	790363000	79700	79700	79700	79700	0
122	20230926	165000	790363000	79700	79700	79700	79700	260
123	20230926	164900	790363000	79700	79700	79700	79700	0
124	20230926	164800	790363000	79700	79700	79700	79700	0
125	20230926	164700	790363000	79700	79700	79700	79700	0
126	20230926	164600	790363000	79700	79700	79700	79700	0
127	20230926	164500	790363000	79700	79700	79700	79700	0
128	20230926	164400	790363000	79700	79700	79700	79700	0
129	20230926	164300	790363000	79700	79700	79700	79700	0
130	20230926	164200	790363000	79700	79700	79700	79700	0
131	20230926	164100	790363000	79700	79700	79700	79700	0
132	20230926	164000	790363000	79700	79700	79700	79700	0
133	20230926	163900	790363000	79700	79700	79700	79700	0
134	20230926	163800	790363000	79700	79700	79700	79700	0
135	20230926	163700	790363000	79700	79700	79700	79700	0
136	20230926	163600	790363000	79700	79700	79700	79700	0
137	20230926	163500	790363000	79700	79700	79700	79700	0
138	20230926	163400	790363000	79700	79700	79700	79700	0
139	20230926	163300	790363000	79700	79700	79700	79700	0
140	20230926	163200	790363000	79700	79700	79700	79700	0
141	20230926	163100	790363000	79700	79700	79700	79700	0
142	20230926	163000	790363000	79700	79700	79700	79700	0
143	20230926	162900	790363000	79700	79700	79700	79700	0
144	20230926	162800	790363000	79700	79700	79700	79700	0
145	20230926	162700	790363000	79700	79700	79700	79700	0
146	20230926	162600	790363000	79700	79700	79700	79700	0
147	20230926	162500	790363000	79700	79700	79700	79700	0
148	20230926	162400	790363000	79700	79700	79700	79700	0
149	20230926	162300	790363000	79700	79700	79700	79700	0
150	20230926	162200	790363000	79700	79700	79700	79700	0
151	20230926	162100	790363000	79700	79700	79700	79700	0
152	20230926	162000	790363000	79700	79700	79700	79700	260
153	20230926	161900	790363000	79700	79700	79700	79700	0
154	20230926	161800	790363000	79700	79700	79700	79700	0
155	20230926	161700	790363000	79700	79700	79700	79700	0
156	20230926	161600	790363000	79700	79700	79700	79700	0
157	20230926	161500	790363000	79700	79700	79700	79700	0
158	20230926	161400	790363000	79700	79700	79700	79700	0
159	20230926	161300	790363000	79700	79700	79700	79700	0
160	20230926	161200	790363000	79700	79700	79700	79700	0
161	20230926	161100	790363000	79700	79700	79700	79700	0
162	20230926	161000	790363000	79700	79700	79700	79700	0
163	20230926	160900	790363000	79700	79700	79700	79700	0
164	20230926	160800	790363000	79700	79700	79700	79700	0
165	20230926	160700	790363000	79700	79700	79700	79700	0
166	20230926	160600	790363000	79700	79700	79700	79700	0
167	20230926	160500	790363000	79700	79700	79700	79700	0
168	20230926	160400	790363000	79700	79700	79700	79700	0
169	20230926	160300	790363000	79700	79700	79700	79700	0
170	20230926	160200	790363000	79700	79700	79700	79700	0
171	20230926	160100	790363000	79700	79700	79700	79700	0
172	20230926	160000	790363000	79700	79700	79700	79700	0
173	20230926	155900	790363000	79700	79700	79700	79700	0
174	20230926	155800	790363000	79700	79700	79700	79700	0
175	20230926	155700	790363000	79700	79700	79700	79700	0
176	20230926	155600	790363000	79700	79700	79700	79700	0
177	20230926	155500	790363000	79700	79700	79700	79700	0
178	20230926	155400	790363000	79700	79700	79700	79700	0
179	20230926	155300	790363000	79700	79700	79700	79700	0
180	20230926	155200	790363000	79700	79700	79700	79700	0
181	20230926	155100	790363000	79700	79700	79700	79700	0
182	20230926	155000	790363000	79700	79700	79700	79700	260
183	20230926	154900	790363000	79700	79700	79700	79700	0
184	20230926	154800	790363000	79700	79700	79700	79700	0
185	20230926	154700	790363000	79700	79700	79700	79700	0
186	20230926	154600	790363000	79700	79700	79700	79700	0
187	20230926	154500	790363000	79700	79700	79700	79700	0
188	20230926	154400	790363000	79700	79700	79700	79700	0
189	20230926	154300	790363000	79700	79700	79700	79700	0
190	20230926	154200	790363000	79700	79700	79700	79700	0
191	20230926	154100	790363000	79700	79700	79700	79700	0
192	20230926	154000	790363000	79700	79700	79700	79700	0
193	20230926	153900	790363000	79700	79700	79700	79700	0
194	20230926	153800	790363000	79700	79700	79700	79700	0
195	20230926	153700	790363000	79700	79700	79700	79700	0
196	20230926	153600	790363000	79700	79700	79700	79700	0
197	20230926	153500	790363000	79700	79700	79700	79700	0
198	20230926	153400	790363000	79700	79700	79700	79700	0
199	20230926	153300	790363000	79700	79700	79700	79700	0
200	20230926	153200	790363000	79700	79700	79700	79700	0
201	20230926	153100	790363000	79700	79700	79700	79700	0
202	20230926	153000	790363000	79700	79700	79700	79700	260
203	20230926	152900	769641000	80500	80500	80500	80500	0
204	20230926	152800	769641000	80500	80500	80500	80500	0
205	20230926	152700	769641000	80500	80500	80500	80500	0
206	20230926	152600	769641000	80500	80500	80500	80500	0
207	20230926	152500	769641000	80500	80500	80500	80500	0
208	20230926	152400	769641000	80500	80500	80500	80500	0
209	20230926	152300	769641000	80500	80500	80500	80500	0
210	20230926	152200	769641000	80500	80500	80500	80500	0
211	20230926	152100	769641000	80500	80500	80500	80500	0
212	20230926	152000	769641000	80500	80500	80500	80500	0
213	20230926	151900	769641000	80500	80600	80600	80500	18
214	20230926	151800	768190800	80600	80500	80600	80500	4
215	20230926	151700	767868600	80600	80600	80700	80500	33
216	20230926	151600	765208200	80600	80600	80600	80600	22
217	20230926	151500	763435000	80500	80600	80600	80400	28
218	20230926	151400	761180500	80200	80100	80600	80000	62
219	20230926	151300	756210800	80100	79800	80200	79800	33
220	20230926	151200	753569600	80000	80700	80800	80000	1214
221	20230926	151100	656155900	80600	80600	80800	80500	54
222	20230926	151000	651804100	80500	80600	80600	80400	29
223	20230926	150900	649468200	80500	80500	80600	80500	44
224	20230926	150800	645925500	80600	80600	80700	80600	45
225	20230926	150700	642298200	80600	80500	80600	80500	63
226	20230926	150600	637226100	80500	80500	80500	80500	31
227	20230926	150500	634730600	80500	80400	80500	80400	33
228	20230926	150400	632076600	80400	80400	80500	80400	40
229	20230926	150300	628859200	80400	80300	80500	80200	32
230	20230926	150200	626288000	80100	80000	80100	80000	34
231	20230926	150100	623567500	79900	79900	80000	79900	18
232	20230926	150000	622129000	79900	79800	79900	79800	37
233	20230926	145900	619173300	79900	79900	79900	79800	27
234	20230926	145800	617016200	79900	80000	80000	79800	21
235	20230926	145700	615338200	79900	79900	80000	79700	36
236	20230926	145600	612461400	80000	80000	80100	79800	40
237	20230926	145500	609262900	80000	80000	80000	80000	23
238	20230926	145400	607422900	80000	79900	80000	79900	12
239	20230926	145300	606463100	79800	80000	80100	79800	78
240	20230926	145200	600226200	80000	80000	80000	79900	15
241	20230926	145100	599026500	80000	80000	80000	80000	33
242	20230926	145000	596386500	80100	80000	80100	80000	54
243	20230926	144900	592065000	80000	80000	80000	80000	22
244	20230926	144800	590305000	80000	80100	80100	80000	19
245	20230926	144700	588784200	79900	80100	80100	79900	17
246	20230926	144600	587423100	80100	80100	80100	80000	34
247	20230926	144500	584700000	80100	80000	80100	80000	20
248	20230926	144400	583099300	80000	80000	80000	79900	48
249	20230926	144300	579259800	80000	80000	80100	80000	31
250	20230926	144200	576779300	80000	79900	80000	79900	16
251	20230926	144100	575499500	79900	80100	80100	79800	44
252	20230926	144000	571979600	80100	80000	80100	80000	16
253	20230926	143900	570699300	80000	80000	80000	79900	28
254	20230926	143800	568459500	80000	80000	80000	79900	30
255	20230926	143700	566060100	80000	80000	80000	80000	16
256	20230926	143600	564780100	80000	79900	80000	79900	31
257	20230926	143500	562303100	79900	80100	80100	79900	29
258	20230926	143400	559983200	80100	80000	80100	80000	13
259	20230926	143300	558942500	80000	80000	80000	80000	29
260	20230926	143200	556622500	79800	80000	80000	79800	24
261	20230926	143100	554705200	79900	80000	80000	79900	24
262	20230926	143000	552785400	80000	80000	80000	79900	18
263	20230926	142900	551345500	80000	80100	80100	79900	23
264	20230926	142800	549505600	80000	80000	80000	80000	12
265	20230926	142700	548545600	80200	80100	80200	80100	11
266	20230926	142600	547664300	80300	80300	80500	80100	98
267	20230926	142500	539806900	80300	80300	80300	80300	9
268	20230926	142400	539084200	80300	80200	80300	80200	7
269	20230926	142300	538522600	80100	80000	80100	79900	138
270	20230926	142200	527481500	80000	80100	80100	80000	20
271	20230926	142100	525881000	80100	80100	80100	80100	10
272	20230926	142000	525080000	80200	80100	80200	79900	141
273	20230926	141900	513799500	80200	80300	80500	80200	61
274	20230926	141800	508897300	80200	79900	80200	79900	122
275	20230926	141700	499147400	79900	80300	80300	79800	250
276	20230926	141600	479156600	80300	80400	80400	80300	21
277	20230926	141500	477468800	80300	80300	80300	80200	5
278	20230926	141400	477067400	80300	80200	80300	80100	12
279	20230926	141300	476104700	80300	80300	80300	80200	13
280	20230926	141200	475060900	80300	80200	80300	80200	19
281	20230926	141100	473536700	80200	80200	80200	80100	12
282	20230926	141000	472574900	80200	80200	80200	80200	3
283	20230926	140900	472334300	80200	80200	80300	80200	18
284	20230926	140800	470890600	80200	80100	80200	80000	12
285	20230926	140700	469929700	80100	80100	80100	80100	3
286	20230926	140600	469689400	80100	80000	80100	80000	18
287	20230926	140500	468249200	80000	79800	80000	79800	58
288	20230926	140400	463614900	79900	79900	79900	79900	3
289	20230926	140300	463375200	79800	79900	80000	79800	5
290	20230926	140200	462975700	79800	79700	79800	79600	26
291	20230926	140100	460903100	79700	79700	79700	79700	5
292	20230926	140000	460504600	79700	79700	79800	79600	16
293	20230926	135900	459229400	79800	79600	79800	79600	19
294	20230926	135800	457715400	79700	79600	79700	79600	8
295	20230926	135700	457078400	79700	79700	79700	79600	11
296	20230926	135600	456201900	79700	79600	79700	79600	19
297	20230926	135500	454688100	79700	79700	79700	79700	11
298	20230926	135400	453811400	79700	79800	79800	79700	8
299	20230926	135300	453173400	79800	79800	79800	79800	2
300	20230926	135200	453013800	79600	79900	79900	79600	17
301	20230926	135100	451657400	79800	79900	79900	79700	27
302	20230926	135000	449502300	80000	79900	80000	79900	2
303	20230926	134900	449342400	79900	79900	80000	79900	18
304	20230926	134800	447904000	79900	79900	79900	79900	4
305	20230926	134700	447584400	79900	80000	80000	79900	13
306	20230926	134600	446545500	79900	80000	80000	79900	18
307	20230926	134500	445106000	79900	80000	80000	79900	13
308	20230926	134400	444066700	80000	80000	80000	80000	4
309	20230926	134300	443746700	80100	80000	80100	79900	7
310	20230926	134200	443187100	80000	80100	80100	80000	28
311	20230926	134100	440946900	80100	80200	80200	80100	5
312	20230926	134000	440546100	80200	80100	80200	80000	13
313	20230926	133900	439505100	80200	80000	80200	80000	9
314	20230926	133800	438784000	80000	80100	80100	80000	19
315	20230926	133700	437263800	80000	80100	80100	80000	7
316	20230926	133600	436703500	80100	80100	80200	80100	20
317	20230926	133500	435101300	80100	80100	80100	80100	7
318	20230926	133400	434540600	80100	80100	80100	79900	17
319	20230926	133300	433179500	80100	80100	80100	80000	16
320	20230926	133200	431898900	80000	79900	80000	79900	11
321	20230926	133100	431019200	79700	79900	80000	79700	19
322	20230926	133000	429501600	79900	79900	79900	79900	3
323	20230926	132900	429261900	79900	79900	79900	79900	12
324	20230926	132800	428303100	79900	79900	79900	79800	10
325	20230926	132700	427504600	79900	79900	79900	79900	4
326	20230926	132600	427185000	79900	79900	79900	79800	17
327	20230926	132500	425826800	79700	79600	79700	79500	82
328	20230926	132400	419299100	79600	79600	79600	79500	13
329	20230926	132300	418265300	79400	79500	79500	79400	40
330	20230926	132200	415087300	79500	79600	79600	79500	21
331	20230926	132100	413417400	79600	79600	79600	79600	3
332	20230926	132000	413178600	79600	79700	79700	79600	7
333	20230926	131900	412621100	79700	79400	79700	79400	60
334	20230926	131800	407854900	79400	79500	79500	79400	7
335	20230926	131700	407298600	79400	79800	79800	79400	287
336	20230926	131600	384466100	79900	79900	79900	79700	8
337	20230926	131500	383827500	79900	79900	79900	79800	15
338	20230926	131400	382629100	79800	79800	79800	79800	6
339	20230926	131300	382150300	79800	79800	79900	79800	14
340	20230926	131200	381033000	79900	79900	79900	79900	14
341	20230926	131100	379914400	79900	79800	80000	79800	23
342	20230926	131000	378077800	79800	79800	79800	79700	12
343	20230926	130900	377120700	79900	79800	79900	79800	11
344	20230926	130800	376241900	79900	79900	79900	79800	9
345	20230926	130700	375523500	79900	79800	79900	79700	6
346	20230926	130600	375045000	79900	79900	79900	79800	14
347	20230926	130500	373927500	79900	79900	79900	79800	19
348	20230926	130400	372409900	79900	79900	79900	79900	11
349	20230926	130300	371531000	80000	79900	80000	79900	4
350	20230926	130200	371211100	80000	79800	80000	79700	23
351	20230926	130100	369373400	79800	79800	79800	79700	18
352	20230926	130000	367937400	79800	79900	79900	79800	33
353	20230926	125900	365303900	79900	80000	80100	79900	20
354	20230926	125800	363704200	80000	80000	80000	79800	11
355	20230926	125700	362825200	80000	80000	80000	79800	13
356	20230926	125600	361786300	80000	80000	80000	80000	4
357	20230926	125500	361466300	79800	79900	80000	79800	27
358	20230926	125400	359309000	80000	80100	80100	79900	13
359	20230926	125300	358269000	80000	80100	80100	80000	4
360	20230926	125200	357948700	80100	79900	80100	79900	26
361	20230926	125100	355870600	80000	80000	80000	79900	9
362	20230926	125000	355150700	80000	79900	80000	79900	20
363	20230926	124900	353552200	80000	79900	80000	79900	20
364	20230926	124800	351952800	80000	80000	80000	79900	9
365	20230926	124700	351233400	80000	79900	80000	79900	19
366	20230926	124600	349715200	79900	79900	80000	79900	10
367	20230926	124500	348916100	79800	79700	79900	79700	31
368	20230926	124400	346442900	79700	79800	79800	79700	4
369	20230926	124300	346123800	79800	79900	79900	79800	10
370	20230926	124200	345325500	79800	79800	79900	79800	10
371	20230926	124100	344527300	79800	79900	79900	79800	8
372	20230926	124000	343888700	79900	79900	79900	79900	4
373	20230926	123900	343569100	79800	79900	80000	79800	21
374	20230926	123800	341891200	79900	79800	79900	79800	7
375	20230926	123700	341332400	79800	79900	79900	79800	14
376	20230926	123600	340214900	79900	79900	79900	79800	9
377	20230926	123500	339496200	79900	79800	79900	79800	16
378	20230926	123400	338218300	79800	79900	79900	79800	6
379	20230926	123300	337739000	79800	79900	79900	79800	7
380	20230926	123200	337180200	79900	79900	80000	79900	17
381	20230926	123100	335821700	79900	79800	79900	79800	4
382	20230926	123000	335502200	79800	79900	79900	79800	18
383	20230926	122900	334065300	79900	79900	79900	79900	6
384	20230926	122800	333585900	80000	80000	80000	80000	13
385	20230926	122700	332545900	80000	80100	80100	79800	11
386	20230926	122600	331666400	80100	80100	80100	80100	1
387	20230926	122500	331586300	80000	80100	80100	80000	27
388	20230926	122400	329425000	80000	80200	80200	80000	8
389	20230926	122300	328784300	80200	80300	80300	80100	9
390	20230926	122200	328062900	80200	80100	80200	80100	8
391	20230926	122100	327421900	80100	80100	80100	80000	17
392	20230926	122000	326060300	80000	80000	80000	80000	13
393	20230926	121900	325020300	80000	80000	80000	80000	2
394	20230926	121800	324860300	79900	79900	79900	79800	25
395	20230926	121700	322863600	80000	80000	80000	80000	2
396	20230926	121600	322703600	79900	79800	80000	79800	14
397	20230926	121500	321585000	79900	79800	79900	79700	24
398	20230926	121400	319670000	79800	79800	79900	79800	5
399	20230926	121300	319270800	79800	79900	79900	79700	34
400	20230926	121200	316559700	79700	80000	80000	79700	15
401	20230926	121100	315360900	79800	80000	80000	79800	17
402	20230926	121000	314002600	80000	79900	80000	79900	4
403	20230926	120900	313682700	79900	80000	80000	79900	30
404	20230926	120800	311284400	80000	80000	80000	80000	9
405	20230926	120700	310564400	80000	80000	80000	79900	12
406	20230926	120600	309605300	80000	80000	80000	79900	7
407	20230926	120500	309045700	79900	80100	80100	79900	30
408	20230926	120400	306644600	80100	80100	80100	80100	6
409	20230926	120300	306164000	80000	80100	80100	80000	6
410	20230926	120200	305683900	80100	80100	80100	80100	12
411	20230926	120100	304722700	80100	80100	80100	80100	7
412	20230926	120000	304162000	80100	80100	80200	80000	11
413	20230926	115900	303281200	80200	80000	80200	80000	9
414	20230926	115800	302559900	80000	80000	80100	79900	12
415	20230926	115700	301600300	80100	80100	80100	79900	11
416	20230926	115600	300720400	80100	80100	80200	80100	20
417	20230926	115500	299117900	80200	80100	80300	80100	10
418	20230926	115400	298316200	80000	80100	80300	79700	8
419	20230926	115300	297676500	80000	79900	80000	79700	69
420	20230926	115200	292165200	79900	80000	80000	79900	13
421	20230926	115100	291125300	80000	80100	80200	79900	19
422	20230926	115000	289604000	80200	80200	80200	80100	7
423	20230926	114900	289042800	80200	80200	80200	80200	6
424	20230926	114800	288561600	80300	80400	80400	79800	221
425	20230926	114700	270857500	80400	80500	80500	80400	7
426	20230926	114600	270294400	80400	80500	80500	80400	4
427	20230926	114500	269972500	80500	80600	80700	80500	35
428	20230926	114400	267152100	80600	80600	80600	80500	20
429	20230926	114300	265541400	80500	80600	80600	80500	3
430	20230926	114200	265299700	80500	80600	80600	80500	7
431	20230926	114100	264735700	80600	80600	80600	80500	22
432	20230926	114000	262963300	80500	80600	80700	80500	12
433	20230926	113900	261995700	80700	80600	80700	80600	6
434	20230926	113800	261511600	80700	80700	80700	80600	22
435	20230926	113700	259736700	80700	80800	80800	80600	5
436	20230926	113600	259333200	80700	80600	80700	80600	2
437	20230926	113500	259171900	80600	80600	80900	80600	22
438	20230926	113400	257395800	80700	80700	80700	80600	6
439	20230926	113300	256911800	80700	80800	80800	80700	15
440	20230926	113200	255701100	80800	80800	80800	80700	13
441	20230926	113100	254651200	80900	80800	80900	80800	12
442	20230926	113000	253681500	80800	80800	80800	80800	2
443	20230926	112900	253519900	80800	80800	80900	80700	11
444	20230926	112800	252631500	80800	80900	80900	80700	16
445	20230926	112700	251338700	80700	80900	80900	80700	14
446	20230926	112600	250207500	80800	80900	80900	80700	9
447	20230926	112500	249480600	80900	80700	80900	80700	37
448	20230926	112400	246492100	80800	80900	80900	80800	133
449	20230926	112300	235745300	80900	80800	80900	80800	16
450	20230926	112200	234452000	80900	81000	81000	80900	8
451	20230926	112100	233804600	80900	81000	81100	80800	18
452	20230926	112000	232347000	81100	81000	81100	80900	10
453	20230926	111900	231537300	80900	81000	81000	80900	14
454	20230926	111800	230404600	81000	80900	81000	80800	12
455	20230926	111700	229433100	80900	81000	81000	80800	17
456	20230926	111600	228058100	81000	81000	81000	80900	9
457	20230926	111500	227329500	80900	81000	81100	80900	18
458	20230926	111400	225871700	81000	80900	81000	80900	22
459	20230926	111300	224091700	81000	81000	81000	81000	4
460	20230926	111200	223767700	81000	81100	81100	81000	19
461	20230926	111100	222227800	81100	81100	81100	81000	12
462	20230926	111000	221255100	81100	81100	81100	81000	15
463	20230926	110900	220039900	81100	81100	81100	81000	8
464	20230926	110800	219391200	80900	81000	81000	80900	15
465	20230926	110700	218176500	81000	81000	81000	80900	31
466	20230926	110600	215666700	81100	81100	81200	81100	3
467	20230926	110500	215423300	81100	81200	81300	81100	25
468	20230926	110400	213393400	81100	81100	81100	80900	13
469	20230926	110300	212340400	80900	81100	81100	80900	18
470	20230926	110200	210882100	81100	81000	81100	81000	8
471	20230926	110100	210233800	81000	81000	81000	81000	6
472	20230926	110000	209747800	81000	80900	81000	80900	8
473	20230926	105900	209099900	81000	81000	81000	80900	13
474	20230926	105800	208047400	81000	81000	81000	80900	17
475	20230926	105700	206670700	81000	81000	81000	81000	7
476	20230926	105600	206103700	81000	81000	81000	80900	8
477	20230926	105500	205456200	81000	80900	81000	80900	13
478	20230926	105400	204403300	81000	81000	81000	80900	18
479	20230926	105300	202945400	81000	81000	81000	80900	7
480	20230926	105200	202378800	81000	81000	81000	81000	3
481	20230926	105100	202135800	81100	81200	81200	81000	23
482	20230926	105000	200271300	81200	81300	81300	81100	60
483	20230926	104900	195396600	81400	81400	81400	81400	8
484	20230926	104800	194745400	81400	81400	81400	81400	10
485	20230926	104700	193931400	81400	81400	81400	81300	25
486	20230926	104600	191896900	81400	81400	81400	81400	4
487	20230926	104500	191571300	81400	81400	81400	81400	3
488	20230926	104400	191327100	81300	81200	81300	81200	16
489	20230926	104300	190026800	81300	81300	81300	81200	20
490	20230926	104200	188401100	81300	81200	81300	81200	5
491	20230926	104100	187994800	81200	81200	81300	81200	16
492	20230926	104000	186694500	81300	81300	81300	81300	23
493	20230926	103900	184824600	81300	81300	81300	81300	8
494	20230926	103800	184174200	81300	81300	81400	81300	20
495	20230926	103700	182547200	81400	81300	81400	81300	41
496	20230926	103600	179213100	81300	81200	81300	81100	30
497	20230926	103500	176776300	81200	81300	81300	81200	44
498	20230926	103400	173202100	81300	81400	81400	81300	22
499	20230926	103300	171411800	81400	81400	81400	81400	15
500	20230926	103200	170190800	81400	81300	81400	81300	2
501	20230926	103100	170028100	81200	81300	81400	81200	14
502	20230926	103000	168890000	81300	81300	81300	81200	33
503	20230926	102900	166208600	81300	81200	81300	81200	8
504	20230926	102800	165558700	81200	81100	81200	81000	17
505	20230926	102700	164180000	81100	81100	81100	81100	10
506	20230926	102600	163369000	81100	81100	81100	81000	26
507	20230926	102500	161261900	81200	81200	81200	81100	16
508	20230926	102400	159963700	81100	81100	81100	81100	20
509	20230926	102300	158341700	81100	81200	81200	81100	31
510	20230926	102200	155826600	81000	81200	81200	81000	8
511	20230926	102100	155177700	81200	81100	81200	81100	16
512	20230926	102000	153879300	81100	81100	81200	81100	6
513	20230926	101900	153392500	81100	81200	81200	80900	238
514	20230926	101800	134108200	81200	81400	81400	81200	39
515	20230926	101700	130938400	81400	81400	81400	81400	4
516	20230926	101600	130612800	81300	81200	81300	81200	27
517	20230926	101500	128418400	81300	81300	81300	81300	13
518	20230926	101400	127361500	81300	81300	81300	81200	15
519	20230926	101300	126142200	81300	81300	81300	81200	9
520	20230926	101200	125411000	81300	81400	81400	81300	39
521	20230926	101100	122239900	81400	81400	81400	81400	12
522	20230926	101000	121263100	81400	81400	81400	81300	12
523	20230926	100900	120286800	81400	81400	81400	81400	14
524	20230926	100800	119147200	81400	81300	81400	81200	17
525	20230926	100700	117765100	81200	81400	81400	81200	17
526	20230926	100600	116383100	81400	81400	81400	81400	16
527	20230926	100500	115080700	81400	81400	81400	81200	22
528	20230926	100400	113291400	81400	81600	81600	81400	69
529	20230926	100300	107673300	81600	81600	81600	81500	9
530	20230926	100200	106939100	81600	81600	81600	81600	16
531	20230926	100100	105633500	81500	81600	81600	81400	27
532	20230926	100000	103431100	81600	81600	81600	81600	6
533	20230926	095900	102941500	81500	81400	81500	81400	119
534	20230926	095800	93252400	81400	81400	81400	81300	35
535	20230926	095700	90403900	81500	81500	81500	81400	13
536	20230926	095600	89344500	81500	81500	81500	81500	14
537	20230926	095500	88203500	81500	81300	81500	81300	23
538	20230926	095400	86332600	81300	81200	81300	81200	12
539	20230926	095300	85357100	81300	81400	81400	81300	23
540	20230926	095200	83486900	81400	81400	81400	81400	25
541	20230926	095100	81451900	81400	81400	81400	81400	22
542	20230926	095000	79661100	81400	81400	81400	81300	11
543	20230926	094900	78766500	81400	81400	81500	81400	37
544	20230926	094800	75754000	81400	81400	81400	81400	28
545	20230926	094700	73474800	81400	81400	81400	81400	23
546	20230926	094600	71602600	81400	81400	81400	81400	5
547	20230926	094500	71195600	81400	81500	81500	81400	53
548	20230926	094400	66877900	81500	81500	81500	81500	20
549	20230926	094300	65247900	81500	81400	81500	81400	12
550	20230926	094200	64271000	81400	81300	81400	81300	39
551	20230926	094100	61099000	81300	81300	81300	81200	13
552	20230926	094000	60042200	81300	81500	81500	81300	21
553	20230926	093900	58333800	81500	81600	81600	81500	19
554	20230926	093800	56784000	81600	81400	81600	81400	18
555	20230926	093700	55318600	81400	81300	81400	81300	15
556	20230926	093600	54099000	81300	81300	81300	81300	1
557	20230926	093500	54017700	81300	81300	81300	81300	1
558	20230926	093400	53936400	81300	81200	81300	81200	16
559	20230926	093300	52637100	81200	81200	81200	81200	0
560	20230926	093200	52637100	81200	81200	81200	81200	2
561	20230926	093100	52474700	81200	81100	81200	81100	11
562	20230926	093000	51581600	81100	81200	81200	81100	3
563	20230926	092900	51338100	81200	81200	81200	81200	3
564	20230926	092800	51094500	81200	81200	81200	81200	0
565	20230926	092700	51094500	81200	81200	81200	81200	21
566	20230926	092600	49389300	81100	81200	81200	81100	16
567	20230926	092500	48091500	81200	81200	81200	81200	0
568	20230926	092400	48091500	81200	81200	81200	81200	1
569	20230926	092300	48010300	81200	81300	81300	81200	17
570	20230926	092200	46629800	81200	81600	81600	81200	52
571	20230926	092100	42401300	81400	81600	81600	81400	22
572	20230926	092000	40608400	81500	81600	81600	81500	32
573	20230926	091900	37999700	81700	81700	81700	81700	27
574	20230926	091800	35793800	81600	81600	81700	81600	41
575	20230926	091700	32447800	81600	81000	81600	81000	125
576	20230926	091600	22304800	81000	81000	81000	81000	12
577	20230926	091500	21332800	81000	81000	81000	81000	6
578	20230926	091400	20846800	80900	80900	80900	80900	0
579	20230926	091300	20846800	80900	80800	80900	80700	16
580	20230926	091200	19554200	80800	80800	80800	80800	1
581	20230926	091100	19473400	80800	80800	80800	80800	0
582	20230926	091000	19473400	80800	80800	80800	80800	0
583	20230926	090900	19473400	80800	80800	80800	80800	0
584	20230926	090800	19473400	80800	80800	80800	80800	0
585	20230926	090700	19473400	80800	80800	80800	80800	5
586	20230926	090600	19069400	80800	80600	80800	80600	41
587	20230926	090500	15764100	80600	80600	80600	80600	5
588	20230926	090400	15361100	80600	80600	80600	80600	0
589	20230926	090300	15361100	80600	80600	80600	80600	16
590	20230926	090200	14071500	80600	80700	80700	80600	11
591	20230926	090100	13184400	81000	81000	81000	81000	4
592	20230926	090000	12860400	81100	81400	81600	81100	158