KissMeData/004690/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	1173235100	88700	88700	88700	88700	542
3	20241018	184200	1173235100	88700	88700	88700	88700	0
4	20241018	184100	1173235100	88700	88700	88700	88700	0
5	20241018	184000	1173235100	88700	88700	88700	88700	0
6	20241018	183900	1173235100	88700	88700	88700	88700	0
7	20241018	183800	1173235100	88700	88700	88700	88700	0
8	20241018	183700	1173235100	88700	88700	88700	88700	0
9	20241018	183600	1173235100	88700	88700	88700	88700	0
10	20241018	183500	1173235100	88700	88700	88700	88700	0
11	20241018	183400	1173235100	88700	88700	88700	88700	0
12	20241018	183300	1173235100	88700	88700	88700	88700	0
13	20241018	183200	1173235100	88700	88700	88700	88700	0
14	20241018	183100	1173235100	88700	88700	88700	88700	0
15	20241018	183000	1173235100	88700	88700	88700	88700	0
16	20241018	182900	1173235100	88700	88700	88700	88700	0
17	20241018	182800	1173235100	88700	88700	88700	88700	0
18	20241018	182700	1173235100	88700	88700	88700	88700	0
19	20241018	182600	1173235100	88700	88700	88700	88700	0
20	20241018	182500	1173235100	88700	88700	88700	88700	0
21	20241018	182400	1173235100	88700	88700	88700	88700	0
22	20241018	182300	1173235100	88700	88700	88700	88700	0
23	20241018	182200	1173235100	88700	88700	88700	88700	0
24	20241018	182100	1173235100	88700	88700	88700	88700	0
25	20241018	182000	1173235100	88700	88700	88700	88700	0
26	20241018	181900	1173235100	88700	88700	88700	88700	0
27	20241018	181800	1173235100	88700	88700	88700	88700	0
28	20241018	181700	1173235100	88700	88700	88700	88700	0
29	20241018	181600	1173235100	88700	88700	88700	88700	0
30	20241018	181500	1173235100	88700	88700	88700	88700	0
31	20241018	181400	1173235100	88700	88700	88700	88700	0
32	20241018	181300	1173235100	88700	88700	88700	88700	542
33	20241018	181200	1173235100	88700	88700	88700	88700	0
34	20241018	181100	1173235100	88700	88700	88700	88700	0
35	20241018	181000	1173235100	88700	88700	88700	88700	0
36	20241018	180900	1173235100	88700	88700	88700	88700	0
37	20241018	180800	1173235100	88700	88700	88700	88700	0
38	20241018	180700	1173235100	88700	88700	88700	88700	0
39	20241018	180600	1173235100	88700	88700	88700	88700	0
40	20241018	180500	1173235100	88700	88700	88700	88700	0
41	20241018	180400	1173235100	88700	88700	88700	88700	0
42	20241018	180300	1173235100	88700	88700	88700	88700	0
43	20241018	180200	1173235100	88700	88700	88700	88700	0
44	20241018	180100	1173235100	88700	88700	88700	88700	0
45	20241018	180000	1173235100	88700	88700	88700	88700	0
46	20241018	175900	1173235100	88700	88700	88700	88700	0
47	20241018	175800	1173235100	88700	88700	88700	88700	0
48	20241018	175700	1173235100	88700	88700	88700	88700	0
49	20241018	175600	1173235100	88700	88700	88700	88700	0
50	20241018	175500	1173235100	88700	88700	88700	88700	0
51	20241018	175400	1173235100	88700	88700	88700	88700	0
52	20241018	175300	1173235100	88700	88700	88700	88700	0
53	20241018	175200	1173235100	88700	88700	88700	88700	0
54	20241018	175100	1173235100	88700	88700	88700	88700	0
55	20241018	175000	1173235100	88700	88700	88700	88700	0
56	20241018	174900	1173235100	88700	88700	88700	88700	0
57	20241018	174800	1173235100	88700	88700	88700	88700	0
58	20241018	174700	1173235100	88700	88700	88700	88700	0
59	20241018	174600	1173235100	88700	88700	88700	88700	0
60	20241018	174500	1173235100	88700	88700	88700	88700	0
61	20241018	174400	1173235100	88700	88700	88700	88700	0
62	20241018	174300	1173235100	88700	88700	88700	88700	542
63	20241018	174200	1173235100	88700	88700	88700	88700	0
64	20241018	174100	1173235100	88700	88700	88700	88700	0
65	20241018	174000	1173235100	88700	88700	88700	88700	0
66	20241018	173900	1173235100	88700	88700	88700	88700	0
67	20241018	173800	1173235100	88700	88700	88700	88700	0
68	20241018	173700	1173235100	88700	88700	88700	88700	0
69	20241018	173600	1173235100	88700	88700	88700	88700	0
70	20241018	173500	1173235100	88700	88700	88700	88700	0
71	20241018	173400	1173235100	88700	88700	88700	88700	0
72	20241018	173300	1173235100	88700	88700	88700	88700	0
73	20241018	173200	1173235100	88700	88700	88700	88700	0
74	20241018	173100	1173235100	88700	88700	88700	88700	0
75	20241018	173000	1173235100	88700	88700	88700	88700	0
76	20241018	172900	1173235100	88700	88700	88700	88700	0
77	20241018	172800	1173235100	88700	88700	88700	88700	0
78	20241018	172700	1173235100	88700	88700	88700	88700	0
79	20241018	172600	1173235100	88700	88700	88700	88700	0
80	20241018	172500	1173235100	88700	88700	88700	88700	0
81	20241018	172400	1173235100	88700	88700	88700	88700	0
82	20241018	172300	1173235100	88700	88700	88700	88700	0
83	20241018	172200	1173235100	88700	88700	88700	88700	0
84	20241018	172100	1173235100	88700	88700	88700	88700	0
85	20241018	172000	1173235100	88700	88700	88700	88700	0
86	20241018	171900	1173235100	88700	88700	88700	88700	0
87	20241018	171800	1173235100	88700	88700	88700	88700	0
88	20241018	171700	1173235100	88700	88700	88700	88700	0
89	20241018	171600	1173235100	88700	88700	88700	88700	0
90	20241018	171500	1173235100	88700	88700	88700	88700	0
91	20241018	171400	1173235100	88700	88700	88700	88700	0
92	20241018	171300	1173235100	88700	88700	88700	88700	542
93	20241018	171200	1173235100	88700	88700	88700	88700	0
94	20241018	171100	1173235100	88700	88700	88700	88700	0
95	20241018	171000	1173235100	88700	88700	88700	88700	0
96	20241018	170900	1173235100	88700	88700	88700	88700	0
97	20241018	170800	1173235100	88700	88700	88700	88700	0
98	20241018	170700	1173235100	88700	88700	88700	88700	0
99	20241018	170600	1173235100	88700	88700	88700	88700	0
100	20241018	170500	1173235100	88700	88700	88700	88700	0
101	20241018	170400	1173235100	88700	88700	88700	88700	0
102	20241018	170300	1173235100	88700	88700	88700	88700	0
103	20241018	170200	1173235100	88700	88700	88700	88700	0
104	20241018	170100	1173235100	88700	88700	88700	88700	0
105	20241018	170000	1173235100	88700	88700	88700	88700	0
106	20241018	165900	1173235100	88700	88700	88700	88700	0
107	20241018	165800	1173235100	88700	88700	88700	88700	0
108	20241018	165700	1173235100	88700	88700	88700	88700	0
109	20241018	165600	1173235100	88700	88700	88700	88700	0
110	20241018	165500	1173235100	88700	88700	88700	88700	0
111	20241018	165400	1173235100	88700	88700	88700	88700	0
112	20241018	165300	1173235100	88700	88700	88700	88700	0
113	20241018	165200	1173235100	88700	88700	88700	88700	0
114	20241018	165100	1173235100	88700	88700	88700	88700	0
115	20241018	165000	1173235100	88700	88700	88700	88700	0
116	20241018	164900	1173235100	88700	88700	88700	88700	0
117	20241018	164800	1173235100	88700	88700	88700	88700	0
118	20241018	164700	1173235100	88700	88700	88700	88700	0
119	20241018	164600	1173235100	88700	88700	88700	88700	0
120	20241018	164500	1173235100	88700	88700	88700	88700	0
121	20241018	164400	1173235100	88700	88700	88700	88700	0
122	20241018	164300	1173235100	88700	88700	88700	88700	542
123	20241018	164200	1173235100	88700	88700	88700	88700	0
124	20241018	164100	1173235100	88700	88700	88700	88700	0
125	20241018	164000	1173235100	88700	88700	88700	88700	0
126	20241018	163900	1173235100	88700	88700	88700	88700	0
127	20241018	163800	1173235100	88700	88700	88700	88700	0
128	20241018	163700	1173235100	88700	88700	88700	88700	0
129	20241018	163600	1173235100	88700	88700	88700	88700	0
130	20241018	163500	1173235100	88700	88700	88700	88700	0
131	20241018	163400	1173235100	88700	88700	88700	88700	0
132	20241018	163300	1173235100	88700	88700	88700	88700	0
133	20241018	163200	1173235100	88700	88700	88700	88700	0
134	20241018	163100	1173235100	88700	88700	88700	88700	0
135	20241018	163000	1173235100	88700	88700	88700	88700	0
136	20241018	162900	1173235100	88700	88700	88700	88700	0
137	20241018	162800	1173235100	88700	88700	88700	88700	0
138	20241018	162700	1173235100	88700	88700	88700	88700	0
139	20241018	162600	1173235100	88700	88700	88700	88700	0
140	20241018	162500	1173235100	88700	88700	88700	88700	0
141	20241018	162400	1173235100	88700	88700	88700	88700	0
142	20241018	162300	1173235100	88700	88700	88700	88700	0
143	20241018	162200	1173235100	88700	88700	88700	88700	0
144	20241018	162100	1173235100	88700	88700	88700	88700	0
145	20241018	162000	1173235100	88700	88700	88700	88700	0
146	20241018	161900	1173235100	88700	88700	88700	88700	0
147	20241018	161800	1173235100	88700	88700	88700	88700	0
148	20241018	161700	1173235100	88700	88700	88700	88700	0
149	20241018	161600	1173235100	88700	88700	88700	88700	0
150	20241018	161500	1173235100	88700	88700	88700	88700	0
151	20241018	161400	1173235100	88700	88700	88700	88700	0
152	20241018	161300	1173235100	88700	88700	88700	88700	542
153	20241018	161200	1173235100	88700	88700	88700	88700	0
154	20241018	161100	1173235100	88700	88700	88700	88700	0
155	20241018	161000	1173235100	88700	88700	88700	88700	0
156	20241018	160900	1173235100	88700	88700	88700	88700	0
157	20241018	160800	1173235100	88700	88700	88700	88700	0
158	20241018	160700	1173235100	88700	88700	88700	88700	0
159	20241018	160600	1173235100	88700	88700	88700	88700	0
160	20241018	160500	1173235100	88700	88700	88700	88700	0
161	20241018	160400	1173235100	88700	88700	88700	88700	0
162	20241018	160300	1173235100	88700	88700	88700	88700	0
163	20241018	160200	1173235100	88700	88700	88700	88700	0
164	20241018	160100	1173235100	88700	88700	88700	88700	0
165	20241018	160000	1173235100	88700	88700	88700	88700	0
166	20241018	155900	1173235100	88700	88700	88700	88700	0
167	20241018	155800	1173235100	88700	88700	88700	88700	0
168	20241018	155700	1173235100	88700	88700	88700	88700	0
169	20241018	155600	1173235100	88700	88700	88700	88700	0
170	20241018	155500	1173235100	88700	88700	88700	88700	0
171	20241018	155400	1173235100	88700	88700	88700	88700	0
172	20241018	155300	1173235100	88700	88700	88700	88700	0
173	20241018	155200	1173235100	88700	88700	88700	88700	0
174	20241018	155100	1173235100	88700	88700	88700	88700	0
175	20241018	155000	1173235100	88700	88700	88700	88700	0
176	20241018	154900	1173235100	88700	88700	88700	88700	0
177	20241018	154800	1173235100	88700	88700	88700	88700	0
178	20241018	154700	1173235100	88700	88700	88700	88700	0
179	20241018	154600	1173235100	88700	88700	88700	88700	0
180	20241018	154500	1173235100	88700	88700	88700	88700	0
181	20241018	154400	1173235100	88700	88700	88700	88700	0
182	20241018	154300	1173235100	88700	88700	88700	88700	542
183	20241018	154200	1173235100	88700	88700	88700	88700	0
184	20241018	154100	1173235100	88700	88700	88700	88700	0
185	20241018	154000	1173235100	88700	88700	88700	88700	0
186	20241018	153900	1173235100	88700	88700	88700	88700	0
187	20241018	153800	1173235100	88700	88700	88700	88700	0
188	20241018	153700	1173235100	88700	88700	88700	88700	0
189	20241018	153600	1173235100	88700	88700	88700	88700	0
190	20241018	153500	1173235100	88700	88700	88700	88700	0
191	20241018	153400	1173235100	88700	88700	88700	88700	0
192	20241018	153300	1173235100	88700	88700	88700	88700	0
193	20241018	153200	1173235100	88700	88700	88700	88700	0
194	20241018	153100	1173235100	88700	88700	88700	88700	0
195	20241018	153000	1173235100	88700	88700	88700	88700	542
196	20241018	152900	1125159700	88700	88700	88700	88700	0
197	20241018	152800	1125159700	88700	88700	88700	88700	0
198	20241018	152700	1125159700	88700	88700	88700	88700	0
199	20241018	152600	1125159700	88700	88700	88700	88700	0
200	20241018	152500	1125159700	88700	88700	88700	88700	0
201	20241018	152400	1125159700	88700	88700	88700	88700	0
202	20241018	152300	1125159700	88700	88700	88700	88700	0
203	20241018	152200	1125159700	88700	88700	88700	88700	0
204	20241018	152100	1125159700	88700	88700	88700	88700	0
205	20241018	152000	1125159700	88700	88700	88700	88700	0
206	20241018	151900	1125159700	88700	88700	88900	88700	7
207	20241018	151800	1124538400	88700	88700	88900	88700	9
208	20241018	151700	1123739500	88700	88800	88800	88700	4
209	20241018	151600	1123384500	88700	88800	88800	88700	53
210	20241018	151500	1118683200	88900	88800	88900	88800	5
211	20241018	151400	1118238800	88700	88700	88700	88700	0
212	20241018	151300	1118238800	88700	88700	88700	88700	1
213	20241018	151200	1118150100	88900	88900	88900	88900	0
214	20241018	151100	1118150100	88900	88900	88900	88900	5
215	20241018	151000	1117705600	88700	88700	88700	88700	110
216	20241018	150900	1107948600	88800	88800	88800	88800	71
217	20241018	150800	1101643800	88900	88900	88900	88900	1
218	20241018	150700	1101554900	88800	88800	88800	88800	3
219	20241018	150600	1101288500	88900	88900	88900	88900	1
220	20241018	150500	1101199600	88800	88800	88800	88800	0
221	20241018	150400	1101199600	88800	88800	88800	88800	2
222	20241018	150300	1101022000	88800	88800	88800	88800	0
223	20241018	150200	1101022000	88800	88800	88800	88800	4
224	20241018	150100	1100666800	88800	88800	88800	88800	0
225	20241018	150000	1100666800	88800	88900	88900	88800	2
226	20241018	145900	1100489100	88800	88800	88800	88800	2
227	20241018	145800	1100311500	88900	88900	88900	88900	0
228	20241018	145700	1100311500	88900	88900	88900	88900	1
229	20241018	145600	1100222600	88800	88800	88800	88800	2
230	20241018	145500	1100045000	88900	88800	88900	88800	3
231	20241018	145400	1099778400	88700	88700	88700	88700	1
232	20241018	145300	1099689700	88700	88700	88700	88700	0
233	20241018	145200	1099689700	88700	88800	88800	88700	17
234	20241018	145100	1098181500	88800	88800	88800	88800	1
235	20241018	145000	1098092700	88700	88700	88700	88700	0
236	20241018	144900	1098092700	88700	88700	88700	88700	0
237	20241018	144800	1098092700	88700	88800	88800	88700	100
238	20241018	144700	1089219000	88800	88800	88800	88800	3
239	20241018	144600	1088952600	88900	88900	88900	88900	10
240	20241018	144500	1088063600	88900	88900	88900	88900	0
241	20241018	144400	1088063600	88900	88900	88900	88900	0
242	20241018	144300	1088063600	88900	88900	88900	88900	5
243	20241018	144200	1087619100	89000	89000	89000	89000	0
244	20241018	144100	1087619100	89000	89000	89000	89000	4
245	20241018	144000	1087263100	88800	88800	88800	88800	2
246	20241018	143900	1087085500	88800	88800	88800	88800	0
247	20241018	143800	1087085500	88800	88800	88800	88800	0
248	20241018	143700	1087085500	88800	88800	88800	88800	2
249	20241018	143600	1086907900	88900	88900	88900	88900	0
250	20241018	143500	1086907900	88900	88900	88900	88900	0
251	20241018	143400	1086907900	88900	88900	88900	88900	0
252	20241018	143300	1086907900	88900	88900	88900	88900	100
253	20241018	143200	1078017900	88900	88900	88900	88900	0
254	20241018	143100	1078017900	88900	88900	88900	88900	5
255	20241018	143000	1077573400	88800	88800	88800	88800	0
256	20241018	142900	1077573400	88800	88800	88800	88800	0
257	20241018	142800	1077573400	88800	88800	88800	88800	2
258	20241018	142700	1077395800	88800	88800	88800	88800	5
259	20241018	142600	1076951800	88800	88800	88800	88800	0
260	20241018	142500	1076951800	88800	88800	88800	88800	2
261	20241018	142400	1076774200	88800	88800	88800	88800	0
262	20241018	142300	1076774200	88800	88800	88800	88800	0
263	20241018	142200	1076774200	88800	88700	88800	88700	25
264	20241018	142100	1074554400	88700	88700	88700	88700	0
265	20241018	142000	1074554400	88700	88700	88700	88700	0
266	20241018	141900	1074554400	88700	88700	88700	88700	20
267	20241018	141800	1072780400	88800	88800	88800	88800	2
268	20241018	141700	1072602800	88700	88700	88700	88700	0
269	20241018	141600	1072602800	88700	88700	88700	88700	0
270	20241018	141500	1072602800	88700	88700	88700	88700	0
271	20241018	141400	1072602800	88700	88700	88700	88700	0
272	20241018	141300	1072602800	88700	88700	88700	88700	0
273	20241018	141200	1072602800	88700	88700	88700	88700	0
274	20241018	141100	1072602800	88700	88700	88700	88700	5
275	20241018	141000	1072159300	88900	88900	88900	88900	1
276	20241018	140900	1072070400	88700	88700	88700	88700	0
277	20241018	140800	1072070400	88700	88700	88700	88700	0
278	20241018	140700	1072070400	88700	88700	88700	88700	0
279	20241018	140600	1072070400	88700	88700	88700	88700	0
280	20241018	140500	1072070400	88700	88700	88700	88700	0
281	20241018	140400	1072070400	88700	88700	88700	88700	5
282	20241018	140300	1071626900	88800	88800	88800	88800	0
283	20241018	140200	1071626900	88800	88800	88800	88800	0
284	20241018	140100	1071626900	88800	88800	88800	88800	0
285	20241018	140000	1071626900	88800	88800	88800	88800	0
286	20241018	135900	1071626900	88800	88800	88800	88800	0
287	20241018	135800	1071626900	88800	88800	88800	88800	14
288	20241018	135700	1070383700	88700	88800	88800	88700	50
289	20241018	135600	1065944900	88800	88800	88800	88800	2
290	20241018	135500	1065767300	88900	88900	88900	88900	5
291	20241018	135400	1065322800	88900	88900	88900	88900	0
292	20241018	135300	1065322800	88900	88900	88900	88900	0
293	20241018	135200	1065322800	88900	88900	88900	88900	34
294	20241018	135100	1062300200	88900	88900	88900	88900	0
295	20241018	135000	1062300200	88900	88800	88900	88800	3
296	20241018	134900	1062033700	88700	88700	88700	88700	7
297	20241018	134800	1061412800	88800	88800	88800	88800	4
298	20241018	134700	1061057600	88800	88800	88800	88800	0
299	20241018	134600	1061057600	88800	88800	88800	88800	45
300	20241018	134500	1057061600	88700	88700	88700	88700	0
301	20241018	134400	1057061600	88700	88700	88700	88700	0
302	20241018	134300	1057061600	88700	88700	88700	88700	51
303	20241018	134200	1052537900	88700	88700	88700	88700	1
304	20241018	134100	1052449200	88500	88500	88500	88500	0
305	20241018	134000	1052449200	88500	88600	88600	88500	20
306	20241018	133900	1050678900	88700	88700	88700	88700	0
307	20241018	133800	1050678900	88700	88700	88700	88700	0
308	20241018	133700	1050678900	88700	88700	88700	88700	1
309	20241018	133600	1050590200	88700	88700	88700	88700	17
310	20241018	133500	1049082300	88600	88500	88600	88500	5
311	20241018	133400	1048639500	88500	88500	88500	88500	0
312	20241018	133300	1048639500	88500	88500	88500	88500	8
313	20241018	133200	1047931500	88600	88500	88600	88500	2
314	20241018	133100	1047754400	88600	88600	88600	88600	26
315	20241018	133000	1045450800	88700	88700	88700	88700	1
316	20241018	132900	1045362100	88600	88600	88600	88600	1
317	20241018	132800	1045273500	88600	88600	88600	88600	0
318	20241018	132700	1045273500	88600	88600	88600	88600	0
319	20241018	132600	1045273500	88600	88600	88600	88600	0
320	20241018	132500	1045273500	88600	88600	88600	88600	0
321	20241018	132400	1045273500	88600	88600	88600	88600	2
322	20241018	132300	1045096300	88600	88600	88600	88600	25
323	20241018	132200	1042881300	88700	88700	88700	88700	0
324	20241018	132100	1042881300	88700	88700	88700	88700	1
325	20241018	132000	1042792600	88600	88600	88600	88600	1
326	20241018	131900	1042704000	88600	88600	88600	88600	10
327	20241018	131800	1041818000	88600	88600	88600	88600	0
328	20241018	131700	1041818000	88600	88600	88600	88600	0
329	20241018	131600	1041818000	88600	88700	88700	88600	11
330	20241018	131500	1040843200	88600	88600	88600	88600	0
331	20241018	131400	1040843200	88600	88600	88600	88600	16
332	20241018	131300	1039425600	88600	88600	88600	88600	9
333	20241018	131200	1038628200	88700	88700	88700	88700	0
334	20241018	131100	1038628200	88700	88700	88700	88700	0
335	20241018	131000	1038628200	88700	88700	88700	88700	1
336	20241018	130900	1038539500	88700	88700	88700	88700	0
337	20241018	130800	1038539500	88700	88700	88700	88700	0
338	20241018	130700	1038539500	88700	88700	88700	88700	77
339	20241018	130600	1031709600	88700	88700	88700	88700	0
340	20241018	130500	1031709600	88700	88700	88700	88700	7
341	20241018	130400	1031088700	88700	88700	88700	88700	31
342	20241018	130300	1028339000	88700	88700	88700	88700	2
343	20241018	130200	1028161600	88200	88200	88200	88200	0
344	20241018	130100	1028161600	88200	88200	88200	88200	0
345	20241018	130000	1028161600	88200	88300	88300	88200	101
346	20241018	125900	1019252100	88700	88700	88700	88700	0
347	20241018	125800	1019252100	88700	88700	88700	88700	2
348	20241018	125700	1019074700	88700	88700	88700	88700	0
349	20241018	125600	1019074700	88700	88500	88700	88500	12
350	20241018	125500	1018010700	88500	88500	88500	88500	4
351	20241018	125400	1017656700	88500	88500	88500	88500	23
352	20241018	125300	1015621200	88500	88500	88500	88500	2
353	20241018	125200	1015444200	88000	88200	88200	88000	313
354	20241018	125100	987889000	88500	88500	88500	88500	1
355	20241018	125000	987800500	88500	88000	88500	88000	1702
356	20241018	124900	838019000	88000	88100	88100	87900	568
357	20241018	124800	788039000	88000	88400	88400	87900	1147
358	20241018	124700	687103500	88300	88200	88300	87900	1131
359	20241018	124600	587571000	88700	88700	88700	88700	0
360	20241018	124500	587571000	88700	88700	88800	88000	1135
361	20241018	124400	487406300	88600	88600	88600	88600	0
362	20241018	124300	487406300	88600	88900	88900	88600	1184
363	20241018	124200	382314000	89100	89100	89100	89100	0
364	20241018	124100	382314000	89100	89100	89100	89100	1
365	20241018	124000	382224900	88900	88900	88900	88900	1
366	20241018	123900	382136000	89000	89000	89000	89000	0
367	20241018	123800	382136000	89000	89000	89000	89000	74
368	20241018	123700	375550000	89000	89000	89000	89000	0
369	20241018	123600	375550000	89000	89000	89000	89000	0
370	20241018	123500	375550000	89000	89000	89000	89000	0
371	20241018	123400	375550000	89000	89000	89000	89000	0
372	20241018	123300	375550000	89000	89000	89000	89000	0
373	20241018	123200	375550000	89000	89000	89000	89000	1
374	20241018	123100	375461000	89100	89100	89100	89100	6
375	20241018	123000	374926400	88900	89100	89100	88900	5
376	20241018	122900	374481100	89100	89100	89100	89100	0
377	20241018	122800	374481100	89100	89100	89100	89100	0
378	20241018	122700	374481100	89100	89100	89100	89100	0
379	20241018	122600	374481100	89100	89100	89100	89100	0
380	20241018	122500	374481100	89100	89100	89100	89100	1
381	20241018	122400	374392000	88900	88900	88900	88900	0
382	20241018	122300	374392000	88900	88900	88900	88900	0
383	20241018	122200	374392000	88900	88900	88900	88900	0
384	20241018	122100	374392000	88900	88900	88900	88900	1
385	20241018	122000	374303100	88800	88900	88900	88800	119
386	20241018	121900	363726400	88900	88900	88900	88900	15
387	20241018	121800	362392900	89000	89000	89000	89000	0
388	20241018	121700	362392900	89000	89000	89000	89000	1
389	20241018	121600	362303900	89000	89000	89000	89000	3
390	20241018	121500	362036900	89000	89000	89000	89000	1
391	20241018	121400	361947900	89000	89000	89000	89000	50
392	20241018	121300	357497900	89100	89100	89100	89100	0
393	20241018	121200	357497900	89100	89100	89100	89100	10
394	20241018	121100	356606900	89100	89100	89100	89100	1
395	20241018	121000	356517800	88900	88900	88900	88900	0
396	20241018	120900	356517800	88900	88900	88900	88900	0
397	20241018	120800	356517800	88900	88900	88900	88900	0
398	20241018	120700	356517800	88900	88900	88900	88900	0
399	20241018	120600	356517800	88900	88900	88900	88900	0
400	20241018	120500	356517800	88900	88900	88900	88900	0
401	20241018	120400	356517800	88900	88900	88900	88900	0
402	20241018	120300	356517800	88900	89000	89000	88900	293
403	20241018	120200	330461300	89000	89000	89000	89000	0
404	20241018	120100	330461300	89000	89000	89000	89000	0
405	20241018	120000	330461300	89000	89100	89100	89000	2
406	20241018	115900	330283200	89100	89100	89100	89100	0
407	20241018	115800	330283200	89100	89100	89100	89100	0
408	20241018	115700	330283200	89100	89100	89100	89100	0
409	20241018	115600	330283200	89100	89100	89100	89100	0
410	20241018	115500	330283200	89100	89100	89100	89100	0
411	20241018	115400	330283200	89100	89100	89100	89100	2
412	20241018	115300	330105000	89100	89100	89100	89100	0
413	20241018	115200	330105000	89100	89100	89100	89100	0
414	20241018	115100	330105000	89100	89100	89100	89100	1
415	20241018	115000	330015900	89000	89000	89000	89000	234
416	20241018	114900	309189900	89100	89100	89100	89100	0
417	20241018	114800	309189900	89100	89100	89100	89100	0
418	20241018	114700	309189900	89100	89100	89100	89100	0
419	20241018	114600	309189900	89100	89200	89200	89100	2
420	20241018	114500	309011600	89000	89000	89000	89000	0
421	20241018	114400	309011600	89000	89000	89000	89000	0
422	20241018	114300	309011600	89000	89000	89000	89000	0
423	20241018	114200	309011600	89000	89000	89000	89000	0
424	20241018	114100	309011600	89000	89000	89000	89000	0
425	20241018	114000	309011600	89000	89000	89000	89000	1
426	20241018	113900	308922600	89000	89100	89100	89000	71
427	20241018	113800	302598000	89100	89100	89100	89100	0
428	20241018	113700	302598000	89100	89100	89100	89100	14
429	20241018	113600	301350600	89200	89200	89200	89200	0
430	20241018	113500	301350600	89200	89100	89200	89100	10
431	20241018	113400	300459400	89100	89100	89100	89100	0
432	20241018	113300	300459400	89100	89100	89100	89100	20
433	20241018	113200	298677400	89200	89200	89200	89200	0
434	20241018	113100	298677400	89200	89200	89200	89200	11
435	20241018	113000	297696200	89000	89000	89000	89000	1
436	20241018	112900	297607200	89200	89200	89200	89200	0
437	20241018	112800	297607200	89200	89200	89200	89200	0
438	20241018	112700	297607200	89200	89200	89200	89200	3
439	20241018	112600	297339600	89000	89000	89000	89000	1
440	20241018	112500	297250600	89000	89000	89000	89000	5
441	20241018	112400	296805600	89000	89000	89000	89000	0
442	20241018	112300	296805600	89000	89000	89000	89000	0
443	20241018	112200	296805600	89000	89000	89000	89000	0
444	20241018	112100	296805600	89000	89000	89000	89000	0
445	20241018	112000	296805600	89000	89100	89100	89000	2
446	20241018	111900	296627500	88900	89000	89000	88900	82
447	20241018	111800	289331200	89100	89100	89100	89100	0
448	20241018	111700	289331200	89100	89100	89100	89100	0
449	20241018	111600	289331200	89100	89100	89100	89100	0
450	20241018	111500	289331200	89100	89100	89100	89100	0
451	20241018	111400	289331200	89100	89100	89100	89100	0
452	20241018	111300	289331200	89100	89100	89100	89100	0
453	20241018	111200	289331200	89100	89100	89100	89100	12
454	20241018	111100	288262000	89200	89200	89200	89200	1
455	20241018	111000	288172800	89000	89000	89000	89000	0
456	20241018	110900	288172800	89000	89000	89000	89000	1
457	20241018	110800	288083800	89000	89000	89000	89000	1
458	20241018	110700	287994800	89000	89000	89000	89000	0
459	20241018	110600	287994800	89000	89000	89000	89000	30
460	20241018	110500	285324800	89100	89100	89100	89100	0
461	20241018	110400	285324800	89100	89100	89100	89100	15
462	20241018	110300	283988300	89200	89200	89200	89200	0
463	20241018	110200	283988300	89200	89200	89200	89200	0
464	20241018	110100	283988300	89200	89200	89200	89200	1
465	20241018	110000	283899100	89000	89000	89000	89000	1
466	20241018	105900	283810100	89200	89100	89200	89100	3
467	20241018	105800	283542600	89100	89100	89100	89100	2
468	20241018	105700	283364400	89100	89100	89100	89100	2
469	20241018	105600	283186200	89100	89100	89100	89100	4
470	20241018	105500	282829800	89000	89000	89000	89000	0
471	20241018	105400	282829800	89000	89200	89200	89000	57
472	20241018	105300	277752200	89200	89200	89200	89200	5
473	20241018	105200	277306200	89200	89200	89200	89200	1
474	20241018	105100	277217000	89200	89200	89200	89200	1
475	20241018	105000	277127800	89200	89200	89200	89200	0
476	20241018	104900	277127800	89200	89200	89200	89200	0
477	20241018	104800	277127800	89200	89200	89200	89200	2
478	20241018	104700	276949400	89200	89200	89200	89200	2
479	20241018	104600	276771000	89100	89100	89100	89100	0
480	20241018	104500	276771000	89100	89100	89100	89100	0
481	20241018	104400	276771000	89100	89100	89100	89100	27
482	20241018	104300	274365300	89200	89200	89200	89200	0
483	20241018	104200	274365300	89200	89200	89200	89200	1
484	20241018	104100	274276100	89200	89200	89200	89200	20
485	20241018	104000	272492100	89100	89100	89100	89100	1
486	20241018	103900	272403000	89300	89300	89300	89300	0
487	20241018	103800	272403000	89300	89300	89300	89300	1
488	20241018	103700	272313700	89300	89300	89300	89300	1
489	20241018	103600	272224400	89100	89100	89100	89100	0
490	20241018	103500	272224400	89100	89300	89300	89100	65
491	20241018	103400	266422200	89200	89200	89200	89200	0
492	20241018	103300	266422200	89200	89300	89300	89200	12
493	20241018	103200	265351400	89200	89300	89300	89200	10
494	20241018	103100	264459200	89300	89300	89300	89300	15
495	20241018	103000	263119700	89300	89300	89300	89300	11
496	20241018	102900	262137400	89300	89300	89300	89300	1
497	20241018	102800	262048100	89300	89300	89300	89300	2
498	20241018	102700	261869500	89300	89300	89300	89300	0
499	20241018	102600	261869500	89300	89300	89300	89300	4
500	20241018	102500	261512300	89300	89300	89300	89300	0
501	20241018	102400	261512300	89300	89400	89400	88700	1175
502	20241018	102300	157077300	89400	89400	89400	89400	1
503	20241018	102200	156987900	89300	89300	89300	89300	0
504	20241018	102100	156987900	89300	89300	89300	89300	20
505	20241018	102000	155201900	89300	89300	89300	89300	1
506	20241018	101900	155112600	89400	89400	89400	89400	15
507	20241018	101800	153771600	89500	89500	89500	89500	0
508	20241018	101700	153771600	89500	89500	89500	89500	2
509	20241018	101600	153592600	89500	89500	89500	89500	46
510	20241018	101500	149475600	89600	89600	89600	89600	0
511	20241018	101400	149475600	89600	89600	89600	89600	0
512	20241018	101300	149475600	89600	89600	89600	89600	0
513	20241018	101200	149475600	89600	89500	89600	89500	2
514	20241018	101100	149296500	89600	89600	89600	89600	1
515	20241018	101000	149206900	89600	89600	89600	89600	3
516	20241018	100900	148938100	89500	89500	89500	89500	0
517	20241018	100800	148938100	89500	89500	89500	89500	0
518	20241018	100700	148938100	89500	89500	89500	89500	0
519	20241018	100600	148938100	89500	89500	89500	89500	0
520	20241018	100500	148938100	89500	89500	89500	89500	0
521	20241018	100400	148938100	89500	89600	89600	89500	11
522	20241018	100300	147953100	89600	89600	89600	89600	0
523	20241018	100200	147953100	89600	89600	89600	89600	0
524	20241018	100100	147953100	89600	89600	89600	89600	6
525	20241018	100000	147415500	89500	89600	89600	89500	3
526	20241018	095900	147146800	89600	89600	89600	89600	0
527	20241018	095800	147146800	89600	89600	89600	89600	0
528	20241018	095700	147146800	89600	89600	89600	89600	10
529	20241018	095600	146250800	89500	89500	89500	89500	0
530	20241018	095500	146250800	89500	89500	89500	89500	0
531	20241018	095400	146250800	89500	89500	89500	89500	0
532	20241018	095300	146250800	89500	89500	89500	89500	50
533	20241018	095200	141775800	89500	89400	89500	89400	2
534	20241018	095100	141596900	89400	89400	89400	89400	3
535	20241018	095000	141328700	89400	89400	89400	89400	11
536	20241018	094900	140345300	89400	89400	89400	89400	3
537	20241018	094800	140077100	89000	89600	89600	89000	1155
538	20241018	094700	37059500	89800	89800	89800	89800	0
539	20241018	094600	37059500	89800	89800	89800	89800	0
540	20241018	094500	37059500	89800	89800	89800	89800	0
541	20241018	094400	37059500	89800	89800	89800	89800	0
542	20241018	094300	37059500	89800	89800	89800	89800	0
543	20241018	094200	37059500	89800	89800	89800	89800	0
544	20241018	094100	37059500	89800	89800	89800	89800	0
545	20241018	094000	37059500	89800	89800	89800	89800	0
546	20241018	093900	37059500	89800	89800	89800	89800	0
547	20241018	093800	37059500	89800	89800	89800	89800	0
548	20241018	093700	37059500	89800	89800	89800	89800	0
549	20241018	093600	37059500	89800	89800	89800	89800	0
550	20241018	093500	37059500	89800	89800	89800	89800	0
551	20241018	093400	37059500	89800	89500	89800	89500	6
552	20241018	093300	36521300	89600	89600	89600	89600	18
553	20241018	093200	34908500	89600	89500	89600	89500	3
554	20241018	093100	34639900	89600	89600	89600	89600	11
555	20241018	093000	33654300	89600	89600	89600	89500	137
556	20241018	092900	21380700	89600	89600	89600	89600	2
557	20241018	092800	21201500	89700	89700	89700	89700	13
558	20241018	092700	20035400	89700	89700	89700	89700	0
559	20241018	092600	20035400	89700	89700	89700	89700	5
560	20241018	092500	19586900	89600	89600	89600	89600	0
561	20241018	092400	19586900	89600	89700	89700	89600	14
562	20241018	092300	18331300	89600	89700	89700	89600	98
563	20241018	092200	9541900	89800	89800	89800	89800	0
564	20241018	092100	9541900	89800	89800	89800	89800	2
565	20241018	092000	9362300	89700	89700	89700	89700	0
566	20241018	091900	9362300	89700	89700	89700	89700	0
567	20241018	091800	9362300	89700	89700	89700	89700	0
568	20241018	091700	9362300	89700	89700	89700	89700	0
569	20241018	091600	9362300	89700	89700	89700	89700	0
570	20241018	091500	9362300	89700	89700	89700	89700	0
571	20241018	091400	9362300	89700	89700	89700	89700	0
572	20241018	091300	9362300	89700	89700	89700	89700	0
573	20241018	091200	9362300	89700	89700	89700	89700	0
574	20241018	091100	9362300	89700	89700	89700	89700	0
575	20241018	091000	9362300	89700	89800	89800	89700	6
576	20241018	090900	8823800	90200	90100	90200	90100	20
577	20241018	090800	7020900	90100	90100	90100	90100	1
578	20241018	090700	6930800	89900	90100	90100	89900	7
579	20241018	090600	6301300	90200	90200	90200	90200	0
580	20241018	090500	6301300	90200	90200	90200	90200	0
581	20241018	090400	6301300	90200	90200	90200	90200	0
582	20241018	090300	6301300	90200	90200	90200	90200	0
583	20241018	090200	6301300	90200	90200	90200	90200	0
584	20241018	090100	6301300	90200	90100	90200	90100	10
585	20241018	090000	5400000	90000	90000	90000	90000	60