KissMeData/004690/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184300	491617200	89000	89000	89000	89000	60
3	20241023	184200	491617200	89000	89000	89000	89000	0
4	20241023	184100	491617200	89000	89000	89000	89000	0
5	20241023	184000	491617200	89000	89000	89000	89000	0
6	20241023	183900	491617200	89000	89000	89000	89000	0
7	20241023	183800	491617200	89000	89000	89000	89000	0
8	20241023	183700	491617200	89000	89000	89000	89000	0
9	20241023	183600	491617200	89000	89000	89000	89000	0
10	20241023	183500	491617200	89000	89000	89000	89000	0
11	20241023	183400	491617200	89000	89000	89000	89000	0
12	20241023	183300	491617200	89000	89000	89000	89000	0
13	20241023	183200	491617200	89000	89000	89000	89000	0
14	20241023	183100	491617200	89000	89000	89000	89000	0
15	20241023	183000	491617200	89000	89000	89000	89000	0
16	20241023	182900	491617200	89000	89000	89000	89000	0
17	20241023	182800	491617200	89000	89000	89000	89000	0
18	20241023	182700	491617200	89000	89000	89000	89000	0
19	20241023	182600	491617200	89000	89000	89000	89000	0
20	20241023	182500	491617200	89000	89000	89000	89000	0
21	20241023	182400	491617200	89000	89000	89000	89000	0
22	20241023	182300	491617200	89000	89000	89000	89000	0
23	20241023	182200	491617200	89000	89000	89000	89000	0
24	20241023	182100	491617200	89000	89000	89000	89000	0
25	20241023	182000	491617200	89000	89000	89000	89000	0
26	20241023	181900	491617200	89000	89000	89000	89000	0
27	20241023	181800	491617200	89000	89000	89000	89000	0
28	20241023	181700	491617200	89000	89000	89000	89000	0
29	20241023	181600	491617200	89000	89000	89000	89000	0
30	20241023	181500	491617200	89000	89000	89000	89000	0
31	20241023	181400	491617200	89000	89000	89000	89000	0
32	20241023	181300	491617200	89000	89000	89000	89000	60
33	20241023	181200	491617200	89000	89000	89000	89000	0
34	20241023	181100	491617200	89000	89000	89000	89000	0
35	20241023	181000	491617200	89000	89000	89000	89000	0
36	20241023	180900	491617200	89000	89000	89000	89000	0
37	20241023	180800	491617200	89000	89000	89000	89000	0
38	20241023	180700	491617200	89000	89000	89000	89000	0
39	20241023	180600	491617200	89000	89000	89000	89000	0
40	20241023	180500	491617200	89000	89000	89000	89000	0
41	20241023	180400	491617200	89000	89000	89000	89000	0
42	20241023	180300	491617200	89000	89000	89000	89000	0
43	20241023	180200	491617200	89000	89000	89000	89000	0
44	20241023	180100	491617200	89000	89000	89000	89000	0
45	20241023	180000	491617200	89000	89000	89000	89000	0
46	20241023	175900	491617200	89000	89000	89000	89000	0
47	20241023	175800	491617200	89000	89000	89000	89000	0
48	20241023	175700	491617200	89000	89000	89000	89000	0
49	20241023	175600	491617200	89000	89000	89000	89000	0
50	20241023	175500	491617200	89000	89000	89000	89000	0
51	20241023	175400	491617200	89000	89000	89000	89000	0
52	20241023	175300	491617200	89000	89000	89000	89000	0
53	20241023	175200	491617200	89000	89000	89000	89000	0
54	20241023	175100	491617200	89000	89000	89000	89000	0
55	20241023	175000	491617200	89000	89000	89000	89000	0
56	20241023	174900	491617200	89000	89000	89000	89000	0
57	20241023	174800	491617200	89000	89000	89000	89000	0
58	20241023	174700	491617200	89000	89000	89000	89000	0
59	20241023	174600	491617200	89000	89000	89000	89000	0
60	20241023	174500	491617200	89000	89000	89000	89000	0
61	20241023	174400	491617200	89000	89000	89000	89000	0
62	20241023	174300	491617200	89000	89000	89000	89000	60
63	20241023	174200	491617200	89000	89000	89000	89000	0
64	20241023	174100	491617200	89000	89000	89000	89000	0
65	20241023	174000	491617200	89000	89000	89000	89000	0
66	20241023	173900	491617200	89000	89000	89000	89000	0
67	20241023	173800	491617200	89000	89000	89000	89000	0
68	20241023	173700	491617200	89000	89000	89000	89000	0
69	20241023	173600	491617200	89000	89000	89000	89000	0
70	20241023	173500	491617200	89000	89000	89000	89000	0
71	20241023	173400	491617200	89000	89000	89000	89000	0
72	20241023	173300	491617200	89000	89000	89000	89000	0
73	20241023	173200	491617200	89000	89000	89000	89000	0
74	20241023	173100	491617200	89000	89000	89000	89000	0
75	20241023	173000	491617200	89000	89000	89000	89000	0
76	20241023	172900	491617200	89000	89000	89000	89000	0
77	20241023	172800	491617200	89000	89000	89000	89000	0
78	20241023	172700	491617200	89000	89000	89000	89000	0
79	20241023	172600	491617200	89000	89000	89000	89000	0
80	20241023	172500	491617200	89000	89000	89000	89000	0
81	20241023	172400	491617200	89000	89000	89000	89000	0
82	20241023	172300	491617200	89000	89000	89000	89000	0
83	20241023	172200	491617200	89000	89000	89000	89000	0
84	20241023	172100	491617200	89000	89000	89000	89000	0
85	20241023	172000	491617200	89000	89000	89000	89000	0
86	20241023	171900	491617200	89000	89000	89000	89000	0
87	20241023	171800	491617200	89000	89000	89000	89000	0
88	20241023	171700	491617200	89000	89000	89000	89000	0
89	20241023	171600	491617200	89000	89000	89000	89000	0
90	20241023	171500	491617200	89000	89000	89000	89000	0
91	20241023	171400	491617200	89000	89000	89000	89000	0
92	20241023	171300	491617200	89000	89000	89000	89000	60
93	20241023	171200	491617200	89000	89000	89000	89000	0
94	20241023	171100	491617200	89000	89000	89000	89000	0
95	20241023	171000	491617200	89000	89000	89000	89000	0
96	20241023	170900	491617200	89000	89000	89000	89000	0
97	20241023	170800	491617200	89000	89000	89000	89000	0
98	20241023	170700	491617200	89000	89000	89000	89000	0
99	20241023	170600	491617200	89000	89000	89000	89000	0
100	20241023	170500	491617200	89000	89000	89000	89000	0
101	20241023	170400	491617200	89000	89000	89000	89000	0
102	20241023	170300	491617200	89000	89000	89000	89000	0
103	20241023	170200	491617200	89000	89000	89000	89000	0
104	20241023	170100	491617200	89000	89000	89000	89000	0
105	20241023	170000	491617200	89000	89000	89000	89000	0
106	20241023	165900	491617200	89000	89000	89000	89000	0
107	20241023	165800	491617200	89000	89000	89000	89000	0
108	20241023	165700	491617200	89000	89000	89000	89000	0
109	20241023	165600	491617200	89000	89000	89000	89000	0
110	20241023	165500	491617200	89000	89000	89000	89000	0
111	20241023	165400	491617200	89000	89000	89000	89000	0
112	20241023	165300	491617200	89000	89000	89000	89000	0
113	20241023	165200	491617200	89000	89000	89000	89000	0
114	20241023	165100	491617200	89000	89000	89000	89000	0
115	20241023	165000	491617200	89000	89000	89000	89000	0
116	20241023	164900	491617200	89000	89000	89000	89000	0
117	20241023	164800	491617200	89000	89000	89000	89000	0
118	20241023	164700	491617200	89000	89000	89000	89000	0
119	20241023	164600	491617200	89000	89000	89000	89000	0
120	20241023	164500	491617200	89000	89000	89000	89000	0
121	20241023	164400	491617200	89000	89000	89000	89000	0
122	20241023	164300	491617200	89000	89000	89000	89000	60
123	20241023	164200	491617200	89000	89000	89000	89000	0
124	20241023	164100	491617200	89000	89000	89000	89000	0
125	20241023	164000	491617200	89000	89000	89000	89000	0
126	20241023	163900	491617200	89000	89000	89000	89000	0
127	20241023	163800	491617200	89000	89000	89000	89000	0
128	20241023	163700	491617200	89000	89000	89000	89000	0
129	20241023	163600	491617200	89000	89000	89000	89000	0
130	20241023	163500	491617200	89000	89000	89000	89000	0
131	20241023	163400	491617200	89000	89000	89000	89000	0
132	20241023	163300	491617200	89000	89000	89000	89000	0
133	20241023	163200	491617200	89000	89000	89000	89000	0
134	20241023	163100	491617200	89000	89000	89000	89000	0
135	20241023	163000	491617200	89000	89000	89000	89000	0
136	20241023	162900	491617200	89000	89000	89000	89000	0
137	20241023	162800	491617200	89000	89000	89000	89000	0
138	20241023	162700	491617200	89000	89000	89000	89000	0
139	20241023	162600	491617200	89000	89000	89000	89000	0
140	20241023	162500	491617200	89000	89000	89000	89000	0
141	20241023	162400	491617200	89000	89000	89000	89000	0
142	20241023	162300	491617200	89000	89000	89000	89000	0
143	20241023	162200	491617200	89000	89000	89000	89000	0
144	20241023	162100	491617200	89000	89000	89000	89000	0
145	20241023	162000	491617200	89000	89000	89000	89000	0
146	20241023	161900	491617200	89000	89000	89000	89000	0
147	20241023	161800	491617200	89000	89000	89000	89000	0
148	20241023	161700	491617200	89000	89000	89000	89000	0
149	20241023	161600	491617200	89000	89000	89000	89000	0
150	20241023	161500	491617200	89000	89000	89000	89000	0
151	20241023	161400	491617200	89000	89000	89000	89000	0
152	20241023	161300	491617200	89000	89000	89000	89000	60
153	20241023	161200	491617200	89000	89000	89000	89000	0
154	20241023	161100	491617200	89000	89000	89000	89000	0
155	20241023	161000	491617200	89000	89000	89000	89000	0
156	20241023	160900	491617200	89000	89000	89000	89000	0
157	20241023	160800	491617200	89000	89000	89000	89000	0
158	20241023	160700	491617200	89000	89000	89000	89000	0
159	20241023	160600	491617200	89000	89000	89000	89000	0
160	20241023	160500	491617200	89000	89000	89000	89000	0
161	20241023	160400	491617200	89000	89000	89000	89000	0
162	20241023	160300	491617200	89000	89000	89000	89000	0
163	20241023	160200	491617200	89000	89000	89000	89000	0
164	20241023	160100	491617200	89000	89000	89000	89000	0
165	20241023	160000	491617200	89000	89000	89000	89000	0
166	20241023	155900	491617200	89000	89000	89000	89000	0
167	20241023	155800	491617200	89000	89000	89000	89000	0
168	20241023	155700	491617200	89000	89000	89000	89000	0
169	20241023	155600	491617200	89000	89000	89000	89000	0
170	20241023	155500	491617200	89000	89000	89000	89000	0
171	20241023	155400	491617200	89000	89000	89000	89000	0
172	20241023	155300	491617200	89000	89000	89000	89000	0
173	20241023	155200	491617200	89000	89000	89000	89000	0
174	20241023	155100	491617200	89000	89000	89000	89000	0
175	20241023	155000	491617200	89000	89000	89000	89000	0
176	20241023	154900	491617200	89000	89000	89000	89000	0
177	20241023	154800	491617200	89000	89000	89000	89000	0
178	20241023	154700	491617200	89000	89000	89000	89000	0
179	20241023	154600	491617200	89000	89000	89000	89000	0
180	20241023	154500	491617200	89000	89000	89000	89000	0
181	20241023	154400	491617200	89000	89000	89000	89000	0
182	20241023	154300	491617200	89000	89000	89000	89000	60
183	20241023	154200	491617200	89000	89000	89000	89000	0
184	20241023	154100	491617200	89000	89000	89000	89000	0
185	20241023	154000	491617200	89000	89000	89000	89000	0
186	20241023	153900	491617200	89000	89000	89000	89000	0
187	20241023	153800	491617200	89000	89000	89000	89000	0
188	20241023	153700	491617200	89000	89000	89000	89000	0
189	20241023	153600	491617200	89000	89000	89000	89000	0
190	20241023	153500	491617200	89000	89000	89000	89000	0
191	20241023	153400	491617200	89000	89000	89000	89000	0
192	20241023	153300	491617200	89000	89000	89000	89000	0
193	20241023	153200	491617200	89000	89000	89000	89000	0
194	20241023	153100	491617200	89000	89000	89000	89000	0
195	20241023	153000	491617200	89000	89000	89000	89000	60
196	20241023	152900	486277200	89000	89000	89000	89000	0
197	20241023	152800	486277200	89000	89000	89000	89000	0
198	20241023	152700	486277200	89000	89000	89000	89000	0
199	20241023	152600	486277200	89000	89000	89000	89000	0
200	20241023	152500	486277200	89000	89000	89000	89000	0
201	20241023	152400	486277200	89000	89000	89000	89000	0
202	20241023	152300	486277200	89000	89000	89000	89000	0
203	20241023	152200	486277200	89000	89000	89000	89000	0
204	20241023	152100	486277200	89000	89000	89000	89000	0
205	20241023	152000	486277200	89000	89000	89000	89000	0
206	20241023	151900	486277200	89000	89100	89100	88900	6
207	20241023	151800	485743300	89100	88900	89100	88900	74
208	20241023	151700	479162300	88900	88900	88900	88900	2
209	20241023	151600	478984500	89200	89000	89200	88900	51
210	20241023	151500	474446000	89100	89000	89100	89000	12
211	20241023	151400	473377800	89000	89000	89000	89000	21
212	20241023	151300	471508800	89100	89100	89100	89100	5
213	20241023	151200	471063300	89000	89000	89000	89000	0
214	20241023	151100	471063300	89000	89000	89000	89000	0
215	20241023	151000	471063300	89000	89000	89000	89000	2
216	20241023	150900	470885300	89200	89200	89200	89200	1
217	20241023	150800	470796100	89000	89000	89000	89000	21
218	20241023	150700	468927100	89100	89100	89100	89100	12
219	20241023	150600	467857900	89000	89000	89000	89000	0
220	20241023	150500	467857900	89000	89000	89000	89000	0
221	20241023	150400	467857900	89000	89000	89000	89000	0
222	20241023	150300	467857900	89000	89100	89100	89000	53
223	20241023	150200	463140800	89100	89100	89100	89100	0
224	20241023	150100	463140800	89100	89100	89100	89100	5
225	20241023	150000	462695300	89000	89100	89100	89000	2
226	20241023	145900	462517200	89200	89200	89200	89200	0
227	20241023	145800	462517200	89200	89200	89200	89200	2
228	20241023	145700	462338800	89200	89200	89200	89200	0
229	20241023	145600	462338800	89200	89200	89200	89200	1
230	20241023	145500	462249600	89000	89000	89000	89000	0
231	20241023	145400	462249600	89000	89000	89000	89000	1
232	20241023	145300	462160600	89100	89100	89100	89100	0
233	20241023	145200	462160600	89100	89100	89100	89100	147
234	20241023	145100	449062900	89100	89100	89100	89100	0
235	20241023	145000	449062900	89100	89100	89100	89100	0
236	20241023	144900	449062900	89100	89100	89100	89100	0
237	20241023	144800	449062900	89100	89100	89100	89100	1
238	20241023	144700	448973800	89100	89100	89100	89100	0
239	20241023	144600	448973800	89100	89100	89100	89100	0
240	20241023	144500	448973800	89100	89100	89100	89100	0
241	20241023	144400	448973800	89100	89100	89100	89100	0
242	20241023	144300	448973800	89100	89100	89100	89100	0
243	20241023	144200	448973800	89100	89100	89100	89100	14
244	20241023	144100	447726400	89100	89100	89100	89100	14
245	20241023	144000	446479000	89100	89100	89100	89100	0
246	20241023	143900	446479000	89100	89100	89100	89100	0
247	20241023	143800	446479000	89100	89100	89100	89100	10
248	20241023	143700	445588000	89100	89100	89100	89100	0
249	20241023	143600	445588000	89100	89100	89100	89100	2
250	20241023	143500	445409800	89000	89000	89000	89000	0
251	20241023	143400	445409800	89000	89000	89000	89000	0
252	20241023	143300	445409800	89000	89000	89000	89000	0
253	20241023	143200	445409800	89000	89000	89000	89000	9
254	20241023	143100	444608800	89000	89000	89000	89000	0
255	20241023	143000	444608800	89000	89000	89000	89000	0
256	20241023	142900	444608800	89000	89000	89000	89000	0
257	20241023	142800	444608800	89000	89000	89000	89000	3
258	20241023	142700	444341800	89000	89000	89000	89000	30
259	20241023	142600	441671800	89000	89000	89000	89000	0
260	20241023	142500	441671800	89000	89000	89000	89000	0
261	20241023	142400	441671800	89000	89000	89000	89000	1
262	20241023	142300	441582800	89000	89000	89000	89000	0
263	20241023	142200	441582800	89000	89000	89000	89000	0
264	20241023	142100	441582800	89000	89000	89000	89000	8
265	20241023	142000	440870800	89000	89000	89000	89000	0
266	20241023	141900	440870800	89000	89000	89000	89000	0
267	20241023	141800	440870800	89000	89000	89000	89000	29
268	20241023	141700	438289800	89100	89100	89100	89100	0
269	20241023	141600	438289800	89100	89100	89100	89100	0
270	20241023	141500	438289800	89100	89100	89100	89100	0
271	20241023	141400	438289800	89100	89100	89100	89100	0
272	20241023	141300	438289800	89100	89100	89100	89100	0
273	20241023	141200	438289800	89100	89100	89100	89100	0
274	20241023	141100	438289800	89100	89100	89100	89100	0
275	20241023	141000	438289800	89100	89100	89100	89100	0
276	20241023	140900	438289800	89100	89100	89100	89100	0
277	20241023	140800	438289800	89100	88900	89100	88900	34
278	20241023	140700	435267000	88900	88900	88900	88900	70
279	20241023	140600	429044000	89100	88900	89100	88900	2
280	20241023	140500	428866000	89000	89000	89000	89000	0
281	20241023	140400	428866000	89000	89000	89000	89000	60
282	20241023	140300	423526000	88900	88900	88900	88900	2
283	20241023	140200	423348200	88900	88900	88900	88900	0
284	20241023	140100	423348200	88900	88900	88900	88900	0
285	20241023	140000	423348200	88900	88900	88900	88900	0
286	20241023	135900	423348200	88900	88900	88900	88900	0
287	20241023	135800	423348200	88900	88900	88900	88900	6
288	20241023	135700	422814800	89000	89000	89000	89000	0
289	20241023	135600	422814800	89000	89000	89000	89000	0
290	20241023	135500	422814800	89000	89000	89000	89000	0
291	20241023	135400	422814800	89000	89000	89000	89000	0
292	20241023	135300	422814800	89000	89000	89000	89000	10
293	20241023	135200	421924800	89000	89000	89000	89000	0
294	20241023	135100	421924800	89000	89000	89000	89000	0
295	20241023	135000	421924800	89000	89000	89000	89000	1
296	20241023	134900	421835800	89000	89000	89000	89000	0
297	20241023	134800	421835800	89000	89000	89000	89000	16
298	20241023	134700	420411800	89000	89000	89000	89000	60
299	20241023	134600	415071800	89100	89100	89100	89100	0
300	20241023	134500	415071800	89100	89100	89100	89100	129
301	20241023	134400	403577900	88900	88900	88900	88900	0
302	20241023	134300	403577900	88900	88900	88900	88900	0
303	20241023	134200	403577900	88900	88900	88900	88900	0
304	20241023	134100	403577900	88900	88900	88900	88900	0
305	20241023	134000	403577900	88900	88900	88900	88900	0
306	20241023	133900	403577900	88900	88900	88900	88900	0
307	20241023	133800	403577900	88900	89100	89100	88900	34
308	20241023	133700	400548700	89000	89000	89000	88900	71
309	20241023	133600	394230200	88900	88900	88900	88900	0
310	20241023	133500	394230200	88900	89000	89000	88900	24
311	20241023	133400	392094400	88900	88900	88900	88900	60
312	20241023	133300	386760400	89000	89000	89000	89000	101
313	20241023	133200	377771400	89000	89000	89000	89000	0
314	20241023	133100	377771400	89000	89000	89000	89000	51
315	20241023	133000	373232400	89000	89000	89000	89000	28
316	20241023	132900	370740400	89000	89000	89000	89000	8
317	20241023	132800	370028400	89100	89100	89100	89100	0
318	20241023	132700	370028400	89100	89100	89100	89100	0
319	20241023	132600	370028400	89100	89100	89100	89100	0
320	20241023	132500	370028400	89100	89100	89100	89100	0
321	20241023	132400	370028400	89100	89100	89100	89100	3
322	20241023	132300	369761100	89200	89200	89200	89200	0
323	20241023	132200	369761100	89200	89200	89200	89200	0
324	20241023	132100	369761100	89200	89200	89200	89200	0
325	20241023	132000	369761100	89200	89200	89200	89200	3
326	20241023	131900	369493500	89200	89200	89200	89200	0
327	20241023	131800	369493500	89200	89100	89200	89100	5
328	20241023	131700	369047900	89100	89100	89100	89100	0
329	20241023	131600	369047900	89100	89100	89100	89100	0
330	20241023	131500	369047900	89100	89100	89100	89100	1
331	20241023	131400	368958800	89100	89100	89100	89100	0
332	20241023	131300	368958800	89100	89100	89100	89100	63
333	20241023	131200	363345500	89100	89100	89100	89100	0
334	20241023	131100	363345500	89100	89100	89100	89100	0
335	20241023	131000	363345500	89100	89100	89100	89100	0
336	20241023	130900	363345500	89100	89000	89100	89000	111
337	20241023	130800	353466300	89000	89000	89000	89000	191
338	20241023	130700	336467300	89000	89000	89000	89000	93
339	20241023	130600	328190300	89000	89000	89000	89000	69
340	20241023	130500	322049300	88900	88900	88900	88900	0
341	20241023	130400	322049300	88900	88900	88900	88900	0
342	20241023	130300	322049300	88900	88900	88900	88900	100
343	20241023	130200	313159300	89000	89000	89000	89000	0
344	20241023	130100	313159300	89000	89000	89000	89000	0
345	20241023	130000	313159300	89000	89000	89000	89000	0
346	20241023	125900	313159300	89000	89000	89000	89000	0
347	20241023	125800	313159300	89000	89000	89000	89000	51
348	20241023	125700	308620300	89000	89000	89000	89000	47
349	20241023	125600	304437300	89000	89000	89000	89000	0
350	20241023	125500	304437300	89000	89000	89000	89000	0
351	20241023	125400	304437300	89000	89000	89000	89000	0
352	20241023	125300	304437300	89000	89000	89000	89000	18
353	20241023	125200	302835300	88900	88900	88900	88900	0
354	20241023	125100	302835300	88900	88900	88900	88900	0
355	20241023	125000	302835300	88900	88900	88900	88900	0
356	20241023	124900	302835300	88900	88900	88900	88900	0
357	20241023	124800	302835300	88900	88900	88900	88900	0
358	20241023	124700	302835300	88900	88900	88900	88900	0
359	20241023	124600	302835300	88900	88900	88900	88900	0
360	20241023	124500	302835300	88900	88900	88900	88900	6
361	20241023	124400	302301900	89000	89000	89000	89000	0
362	20241023	124300	302301900	89000	89000	89000	89000	0
363	20241023	124200	302301900	89000	89000	89000	89000	2
364	20241023	124100	302123900	89000	89000	89000	89000	0
365	20241023	124000	302123900	89000	89000	89000	89000	0
366	20241023	123900	302123900	89000	89000	89000	89000	0
367	20241023	123800	302123900	89000	89000	89000	89000	1
368	20241023	123700	302034900	89000	89000	89000	89000	8
369	20241023	123600	301322900	89100	89100	89100	89100	0
370	20241023	123500	301322900	89100	89100	89100	89100	0
371	20241023	123400	301322900	89100	89100	89100	89100	0
372	20241023	123300	301322900	89100	89100	89100	89100	0
373	20241023	123200	301322900	89100	89100	89100	89100	0
374	20241023	123100	301322900	89100	89100	89100	89100	0
375	20241023	123000	301322900	89100	89100	89100	89100	0
376	20241023	122900	301322900	89100	89100	89100	89100	0
377	20241023	122800	301322900	89100	89100	89100	89100	3
378	20241023	122700	301055600	88900	89000	89000	88900	71
379	20241023	122600	294742700	88900	88900	88900	88900	0
380	20241023	122500	294742700	88900	88900	88900	88900	0
381	20241023	122400	294742700	88900	88900	88900	88900	0
382	20241023	122300	294742700	88900	88900	88900	88900	0
383	20241023	122200	294742700	88900	88900	88900	88900	0
384	20241023	122100	294742700	88900	88900	88900	88900	0
385	20241023	122000	294742700	88900	88900	88900	88900	0
386	20241023	121900	294742700	88900	88900	88900	88900	0
387	20241023	121800	294742700	88900	88900	88900	88900	1
388	20241023	121700	294653800	89000	89000	89000	89000	0
389	20241023	121600	294653800	89000	89000	89000	89000	9
390	20241023	121500	293852800	89000	89000	89000	89000	0
391	20241023	121400	293852800	89000	89000	89000	89000	0
392	20241023	121300	293852800	89000	89000	89000	89000	0
393	20241023	121200	293852800	89000	89000	89000	89000	1
394	20241023	121100	293763800	89200	89200	89200	89200	0
395	20241023	121000	293763800	89200	89200	89200	89200	1
396	20241023	120900	293674600	88900	89000	89000	88900	151
397	20241023	120800	280246100	89000	89000	89000	89000	0
398	20241023	120700	280246100	89000	89000	89000	89000	0
399	20241023	120600	280246100	89000	89000	89000	89000	0
400	20241023	120500	280246100	89000	89000	89000	89000	0
401	20241023	120400	280246100	89000	89000	89000	89000	0
402	20241023	120300	280246100	89000	89000	89000	89000	0
403	20241023	120200	280246100	89000	89000	89000	89000	0
404	20241023	120100	280246100	89000	89000	89000	89000	0
405	20241023	120000	280246100	89000	89000	89000	89000	0
406	20241023	115900	280246100	89000	89000	89000	89000	0
407	20241023	115800	280246100	89000	89200	89200	89000	20
408	20241023	115700	278465300	89400	89400	89400	89400	0
409	20241023	115600	278465300	89400	89400	89400	89400	2
410	20241023	115500	278286500	89400	89400	89400	89400	30
411	20241023	115400	275604500	89000	89100	89100	89000	80
412	20241023	115300	268483600	89200	89200	89200	89200	0
413	20241023	115200	268483600	89200	89200	89200	89200	2
414	20241023	115100	268305200	89400	89400	89400	89400	0
415	20241023	115000	268305200	89400	89400	89400	89400	0
416	20241023	114900	268305200	89400	89100	89400	89100	4
417	20241023	114800	267948500	89400	89200	89400	89100	15
418	20241023	114700	266610200	89400	89400	89400	89400	0
419	20241023	114600	266610200	89400	89300	89400	89300	30
420	20241023	114500	263930300	89300	89300	89300	89300	10
421	20241023	114400	263037300	89200	89200	89200	89200	0
422	20241023	114300	263037300	89200	89200	89200	89200	0
423	20241023	114200	263037300	89200	89200	89200	89200	0
424	20241023	114100	263037300	89200	89200	89200	89200	0
425	20241023	114000	263037300	89200	89200	89200	89200	0
426	20241023	113900	263037300	89200	89200	89200	89200	0
427	20241023	113800	263037300	89200	89200	89200	89200	0
428	20241023	113700	263037300	89200	89200	89200	89200	0
429	20241023	113600	263037300	89200	89200	89200	89200	11
430	20241023	113500	262056100	89300	89300	89300	89300	0
431	20241023	113400	262056100	89300	89300	89300	89300	0
432	20241023	113300	262056100	89300	89300	89300	89300	0
433	20241023	113200	262056100	89300	89300	89300	89300	0
434	20241023	113100	262056100	89300	89300	89300	89300	0
435	20241023	113000	262056100	89300	89300	89300	89300	0
436	20241023	112900	262056100	89300	89300	89300	89300	20
437	20241023	112800	260270100	89400	89400	89400	89400	0
438	20241023	112700	260270100	89400	89400	89400	89400	5
439	20241023	112600	259823100	89100	89200	89200	89100	100
440	20241023	112500	250905000	89500	89500	89500	89500	0
441	20241023	112400	250905000	89500	89500	89500	89500	0
442	20241023	112300	250905000	89500	89400	89500	89400	201
443	20241023	112200	232921000	89400	89400	89400	89400	0
444	20241023	112100	232921000	89400	89400	89400	89400	0
445	20241023	112000	232921000	89400	89400	89400	89400	0
446	20241023	111900	232921000	89400	89400	89400	89400	0
447	20241023	111800	232921000	89400	89400	89400	89400	2
448	20241023	111700	232742200	89300	89300	89300	89300	8
449	20241023	111600	232027800	89300	89300	89300	89300	3
450	20241023	111500	231759900	89300	89300	89300	89300	0
451	20241023	111400	231759900	89300	89300	89300	89300	0
452	20241023	111300	231759900	89300	89300	89300	89300	26
453	20241023	111200	229438100	89300	89300	89300	89300	0
454	20241023	111100	229438100	89300	89300	89300	89300	1
455	20241023	111000	229348800	89400	89400	89400	89400	1
456	20241023	110900	229259400	89400	89400	89400	89400	0
457	20241023	110800	229259400	89400	89400	89400	89400	0
458	20241023	110700	229259400	89400	89400	89400	89400	0
459	20241023	110600	229259400	89400	89200	89400	89200	102
460	20241023	110500	220147800	89300	89300	89300	89300	0
461	20241023	110400	220147800	89300	89300	89300	89300	0
462	20241023	110300	220147800	89300	89300	89300	89300	48
463	20241023	110200	215861400	89200	89200	89200	89200	0
464	20241023	110100	215861400	89200	89200	89200	89200	0
465	20241023	110000	215861400	89200	89200	89200	89200	23
466	20241023	105900	213809800	89200	89200	89200	89200	0
467	20241023	105800	213809800	89200	89200	89200	89200	1
468	20241023	105700	213720600	89200	89200	89200	89200	10
469	20241023	105600	212828600	89400	89400	89400	89400	0
470	20241023	105500	212828600	89400	89400	89400	89400	0
471	20241023	105400	212828600	89400	89400	89400	89400	0
472	20241023	105300	212828600	89400	89400	89400	89400	5
473	20241023	105200	212381600	89300	89300	89300	89300	35
474	20241023	105100	209256100	89300	89000	89300	89000	21
475	20241023	105000	207385000	89300	89300	89300	89300	0
476	20241023	104900	207385000	89300	89300	89300	89300	0
477	20241023	104800	207385000	89300	89300	89300	89300	1
478	20241023	104700	207295700	89300	89300	89300	89300	0
479	20241023	104600	207295700	89300	89300	89300	89300	1
480	20241023	104500	207206400	89400	89400	89400	89400	2
481	20241023	104400	207027600	89500	89500	89500	89500	0
482	20241023	104300	207027600	89500	89500	89500	89500	0
483	20241023	104200	207027600	89500	89500	89500	89500	0
484	20241023	104100	207027600	89500	89500	89500	89500	0
485	20241023	104000	207027600	89500	89500	89500	89500	0
486	20241023	103900	207027600	89500	89500	89500	89500	0
487	20241023	103800	207027600	89500	89500	89500	89500	8
488	20241023	103700	206311600	89500	89500	89500	89500	13
489	20241023	103600	205148100	89500	89500	89500	89500	0
490	20241023	103500	205148100	89500	89500	89500	89500	21
491	20241023	103400	203268600	89600	89600	89600	89600	20
492	20241023	103300	201476600	89600	89500	89600	89000	10
493	20241023	103200	200581900	89500	89300	89500	89300	141
494	20241023	103100	187974600	89400	89400	89400	89400	0
495	20241023	103000	187974600	89400	89400	89400	89400	0
496	20241023	102900	187974600	89400	89200	89400	89200	100
497	20241023	102800	179048600	89200	89200	89200	89200	0
498	20241023	102700	179048600	89200	89200	89200	89200	0
499	20241023	102600	179048600	89200	89200	89200	89100	117
500	20241023	102500	168614200	89200	89200	89200	89200	0
501	20241023	102400	168614200	89200	89100	89200	89100	181
502	20241023	102300	152470200	89200	89100	89200	88800	35
503	20241023	102200	149354100	89200	89200	89200	89200	0
504	20241023	102100	149354100	89200	89200	89200	89200	10
505	20241023	102000	148462100	89100	89100	89100	89100	142
506	20241023	101900	135809900	89000	89100	89100	89000	15
507	20241023	101800	134473900	89000	89000	89000	89000	91
508	20241023	101700	126374900	88900	88900	88900	88900	0
509	20241023	101600	126374900	88900	88900	88900	88900	2
510	20241023	101500	126197100	89000	89000	89000	89000	0
511	20241023	101400	126197100	89000	89000	89000	89000	3
512	20241023	101300	125930100	88700	88700	88700	88700	0
513	20241023	101200	125930100	88700	88700	88700	88700	16
514	20241023	101100	124510900	88800	88800	88800	88800	0
515	20241023	101000	124510900	88800	88800	88800	88800	71
516	20241023	100900	118206100	88900	88900	88900	88900	0
517	20241023	100800	118206100	88900	88900	88900	88900	116
518	20241023	100700	107893700	88900	88900	88900	88900	1
519	20241023	100600	107804800	88900	88900	88900	88900	0
520	20241023	100500	107804800	88900	88900	88900	88900	26
521	20241023	100400	105493400	88900	88900	88900	88900	0
522	20241023	100300	105493400	88900	88900	88900	88900	7
523	20241023	100200	104871100	88900	88900	88900	88900	10
524	20241023	100100	103982100	89000	89000	89000	89000	0
525	20241023	100000	103982100	89000	89000	89000	89000	1
526	20241023	095900	103893100	88900	88900	88900	88900	0
527	20241023	095800	103893100	88900	88900	88900	88900	0
528	20241023	095700	103893100	88900	88900	88900	88900	1
529	20241023	095600	103804200	88900	88900	88900	88900	0
530	20241023	095500	103804200	88900	88900	88900	88900	3
531	20241023	095400	103537500	88900	88900	88900	88900	12
532	20241023	095300	102470700	88800	88800	88800	88800	0
533	20241023	095200	102470700	88800	88800	88800	88800	0
534	20241023	095100	102470700	88800	88800	88800	88800	0
535	20241023	095000	102470700	88800	88800	88800	88800	0
536	20241023	094900	102470700	88800	88800	88800	88800	1
537	20241023	094800	102381900	88800	88800	88800	88800	0
538	20241023	094700	102381900	88800	88800	88800	88800	1
539	20241023	094600	102293100	89000	89000	89000	89000	0
540	20241023	094500	102293100	89000	89000	89000	89000	0
541	20241023	094400	102293100	89000	88800	89000	88800	11
542	20241023	094300	101315200	88900	88900	88900	88900	30
543	20241023	094200	98648200	88900	88900	88900	88900	0
544	20241023	094100	98648200	88900	88900	88900	88900	13
545	20241023	094000	97492500	89000	89000	89000	89000	0
546	20241023	093900	97492500	89000	89000	89000	89000	10
547	20241023	093800	96602500	89100	89100	89100	89100	1
548	20241023	093700	96513400	89100	88900	89100	88900	114
549	20241023	093600	86366200	88900	88900	88900	88900	0
550	20241023	093500	86366200	88900	89000	89000	88900	160
551	20241023	093400	72130200	89000	88900	89000	88900	50
552	20241023	093300	67682700	88900	88900	88900	88900	220
553	20241023	093200	48124700	88900	88900	88900	88900	0
554	20241023	093100	48124700	88900	88900	88900	88900	0
555	20241023	093000	48124700	88900	88800	88900	88800	15
556	20241023	092900	46792400	88800	88800	88800	88800	1
557	20241023	092800	46703600	88800	88800	88800	88800	0
558	20241023	092700	46703600	88800	88800	88800	88800	0
559	20241023	092600	46703600	88800	88800	88800	88800	0
560	20241023	092500	46703600	88800	88700	88800	88700	10
561	20241023	092400	45816300	88500	88500	88500	88500	0
562	20241023	092300	45816300	88500	88500	88500	88500	0
563	20241023	092200	45816300	88500	88600	88600	88500	37
564	20241023	092100	42538200	88600	88600	88600	88600	2
565	20241023	092000	42361000	88600	88600	88600	88600	0
566	20241023	091900	42361000	88600	88600	88600	88600	0
567	20241023	091800	42361000	88600	88700	88700	88600	133
568	20241023	091700	30574200	88800	88800	88800	88800	13
569	20241023	091600	29419800	88800	88800	88800	88800	0
570	20241023	091500	29419800	88800	88800	88800	88800	0
571	20241023	091400	29419800	88800	88800	88800	88800	1
572	20241023	091300	29331000	88900	88900	88900	88900	11
573	20241023	091200	28353100	89000	88900	89000	88900	11
574	20241023	091100	27374200	88800	88800	88800	88800	1
575	20241023	091000	27285400	89000	88800	89000	88800	29
576	20241023	090900	24708200	88800	88800	88800	88800	53
577	20241023	090800	20001800	88900	88900	88900	88900	10
578	20241023	090700	19112800	89000	88800	89000	88800	42
579	20241023	090600	15382800	89000	89000	89000	89000	1
580	20241023	090500	15293800	89000	89000	89000	89000	1
581	20241023	090400	15204800	89000	88700	89000	88700	170
582	20241023	090300	88700	88700	88700	88700	88700	0
583	20241023	090200	88700	88700	88700	88700	88700	1
584	20241023	090100	0	88600	88600	88600	88600	0
585	20241023	090000	0	88600	88600	88600	88600	0