KissMeData/000640/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183100	158568900	98600	98600	98600	98600	141
3	20230920	183000	158568900	98600	98600	98600	98600	0
4	20230920	182900	158568900	98600	98600	98600	98600	0
5	20230920	182800	158568900	98600	98600	98600	98600	0
6	20230920	182700	158568900	98600	98600	98600	98600	0
7	20230920	182600	158568900	98600	98600	98600	98600	0
8	20230920	182500	158568900	98600	98600	98600	98600	0
9	20230920	182400	158568900	98600	98600	98600	98600	0
10	20230920	182300	158568900	98600	98600	98600	98600	0
11	20230920	182200	158568900	98600	98600	98600	98600	0
12	20230920	182100	158568900	98600	98600	98600	98600	0
13	20230920	182000	158568900	98600	98600	98600	98600	0
14	20230920	181900	158568900	98600	98600	98600	98600	0
15	20230920	181800	158568900	98600	98600	98600	98600	0
16	20230920	181700	158568900	98600	98600	98600	98600	0
17	20230920	181600	158568900	98600	98600	98600	98600	0
18	20230920	181500	158568900	98600	98600	98600	98600	0
19	20230920	181400	158568900	98600	98600	98600	98600	0
20	20230920	181300	158568900	98600	98600	98600	98600	0
21	20230920	181200	158568900	98600	98600	98600	98600	0
22	20230920	181100	158568900	98600	98600	98600	98600	0
23	20230920	181000	158568900	98600	98600	98600	98600	0
24	20230920	180900	158568900	98600	98600	98600	98600	0
25	20230920	180800	158568900	98600	98600	98600	98600	0
26	20230920	180700	158568900	98600	98600	98600	98600	0
27	20230920	180600	158568900	98600	98600	98600	98600	0
28	20230920	180500	158568900	98600	98600	98600	98600	0
29	20230920	180400	158568900	98600	98600	98600	98600	0
30	20230920	180300	158568900	98600	98600	98600	98600	0
31	20230920	180200	158568900	98600	98600	98600	98600	0
32	20230920	180100	158568900	98600	98600	98600	98600	141
33	20230920	180000	158568900	98600	98600	98600	98600	0
34	20230920	175900	158568900	98600	98600	98600	98600	0
35	20230920	175800	158568900	98600	98600	98600	98600	0
36	20230920	175700	158568900	98600	98600	98600	98600	0
37	20230920	175600	158568900	98600	98600	98600	98600	0
38	20230920	175500	158568900	98600	98600	98600	98600	0
39	20230920	175400	158568900	98600	98600	98600	98600	0
40	20230920	175300	158568900	98600	98600	98600	98600	0
41	20230920	175200	158568900	98600	98600	98600	98600	0
42	20230920	175100	158568900	98600	98600	98600	98600	0
43	20230920	175000	158568900	98600	98600	98600	98600	0
44	20230920	174900	158568900	98600	98600	98600	98600	0
45	20230920	174800	158568900	98600	98600	98600	98600	0
46	20230920	174700	158568900	98600	98600	98600	98600	0
47	20230920	174600	158568900	98600	98600	98600	98600	0
48	20230920	174500	158568900	98600	98600	98600	98600	0
49	20230920	174400	158568900	98600	98600	98600	98600	0
50	20230920	174300	158568900	98600	98600	98600	98600	0
51	20230920	174200	158568900	98600	98600	98600	98600	0
52	20230920	174100	158568900	98600	98600	98600	98600	0
53	20230920	174000	158568900	98600	98600	98600	98600	0
54	20230920	173900	158568900	98600	98600	98600	98600	0
55	20230920	173800	158568900	98600	98600	98600	98600	0
56	20230920	173700	158568900	98600	98600	98600	98600	0
57	20230920	173600	158568900	98600	98600	98600	98600	0
58	20230920	173500	158568900	98600	98600	98600	98600	0
59	20230920	173400	158568900	98600	98600	98600	98600	0
60	20230920	173300	158568900	98600	98600	98600	98600	0
61	20230920	173200	158568900	98600	98600	98600	98600	0
62	20230920	173100	158568900	98600	98600	98600	98600	141
63	20230920	173000	158568900	98600	98600	98600	98600	0
64	20230920	172900	158568900	98600	98600	98600	98600	0
65	20230920	172800	158568900	98600	98600	98600	98600	0
66	20230920	172700	158568900	98600	98600	98600	98600	0
67	20230920	172600	158568900	98600	98600	98600	98600	0
68	20230920	172500	158568900	98600	98600	98600	98600	0
69	20230920	172400	158568900	98600	98600	98600	98600	0
70	20230920	172300	158568900	98600	98600	98600	98600	0
71	20230920	172200	158568900	98600	98600	98600	98600	0
72	20230920	172100	158568900	98600	98600	98600	98600	0
73	20230920	172000	158568900	98600	98600	98600	98600	0
74	20230920	171900	158568900	98600	98600	98600	98600	0
75	20230920	171800	158568900	98600	98600	98600	98600	0
76	20230920	171700	158568900	98600	98600	98600	98600	0
77	20230920	171600	158568900	98600	98600	98600	98600	0
78	20230920	171500	158568900	98600	98600	98600	98600	0
79	20230920	171400	158568900	98600	98600	98600	98600	0
80	20230920	171300	158568900	98600	98600	98600	98600	0
81	20230920	171200	158568900	98600	98600	98600	98600	0
82	20230920	171100	158568900	98600	98600	98600	98600	0
83	20230920	171000	158568900	98600	98600	98600	98600	0
84	20230920	170900	158568900	98600	98600	98600	98600	0
85	20230920	170800	158568900	98600	98600	98600	98600	0
86	20230920	170700	158568900	98600	98600	98600	98600	0
87	20230920	170600	158568900	98600	98600	98600	98600	0
88	20230920	170500	158568900	98600	98600	98600	98600	0
89	20230920	170400	158568900	98600	98600	98600	98600	0
90	20230920	170300	158568900	98600	98600	98600	98600	0
91	20230920	170200	158568900	98600	98600	98600	98600	0
92	20230920	170100	158568900	98600	98600	98600	98600	141
93	20230920	170000	158568900	98600	98600	98600	98600	0
94	20230920	165900	158568900	98600	98600	98600	98600	0
95	20230920	165800	158568900	98600	98600	98600	98600	0
96	20230920	165700	158568900	98600	98600	98600	98600	0
97	20230920	165600	158568900	98600	98600	98600	98600	0
98	20230920	165500	158568900	98600	98600	98600	98600	0
99	20230920	165400	158568900	98600	98600	98600	98600	0
100	20230920	165300	158568900	98600	98600	98600	98600	0
101	20230920	165200	158568900	98600	98600	98600	98600	0
102	20230920	165100	158568900	98600	98600	98600	98600	0
103	20230920	165000	158568900	98600	98600	98600	98600	0
104	20230920	164900	158568900	98600	98600	98600	98600	0
105	20230920	164800	158568900	98600	98600	98600	98600	0
106	20230920	164700	158568900	98600	98600	98600	98600	0
107	20230920	164600	158568900	98600	98600	98600	98600	0
108	20230920	164500	158568900	98600	98600	98600	98600	0
109	20230920	164400	158568900	98600	98600	98600	98600	0
110	20230920	164300	158568900	98600	98600	98600	98600	0
111	20230920	164200	158568900	98600	98600	98600	98600	0
112	20230920	164100	158568900	98600	98600	98600	98600	0
113	20230920	164000	158568900	98600	98600	98600	98600	0
114	20230920	163900	158568900	98600	98600	98600	98600	0
115	20230920	163800	158568900	98600	98600	98600	98600	0
116	20230920	163700	158568900	98600	98600	98600	98600	0
117	20230920	163600	158568900	98600	98600	98600	98600	0
118	20230920	163500	158568900	98600	98600	98600	98600	0
119	20230920	163400	158568900	98600	98600	98600	98600	0
120	20230920	163300	158568900	98600	98600	98600	98600	0
121	20230920	163200	158568900	98600	98600	98600	98600	0
122	20230920	163100	158568900	98600	98600	98600	98600	141
123	20230920	163000	158568900	98600	98600	98600	98600	0
124	20230920	162900	158568900	98600	98600	98600	98600	0
125	20230920	162800	158568900	98600	98600	98600	98600	0
126	20230920	162700	158568900	98600	98600	98600	98600	0
127	20230920	162600	158568900	98600	98600	98600	98600	0
128	20230920	162500	158568900	98600	98600	98600	98600	0
129	20230920	162400	158568900	98600	98600	98600	98600	0
130	20230920	162300	158568900	98600	98600	98600	98600	0
131	20230920	162200	158568900	98600	98600	98600	98600	0
132	20230920	162100	158568900	98600	98600	98600	98600	0
133	20230920	162000	158568900	98600	98600	98600	98600	0
134	20230920	161900	158568900	98600	98600	98600	98600	0
135	20230920	161800	158568900	98600	98600	98600	98600	0
136	20230920	161700	158568900	98600	98600	98600	98600	0
137	20230920	161600	158568900	98600	98600	98600	98600	0
138	20230920	161500	158568900	98600	98600	98600	98600	0
139	20230920	161400	158568900	98600	98600	98600	98600	0
140	20230920	161300	158568900	98600	98600	98600	98600	0
141	20230920	161200	158568900	98600	98600	98600	98600	0
142	20230920	161100	158568900	98600	98600	98600	98600	0
143	20230920	161000	158568900	98600	98600	98600	98600	0
144	20230920	160900	158568900	98600	98600	98600	98600	0
145	20230920	160800	158568900	98600	98600	98600	98600	0
146	20230920	160700	158568900	98600	98600	98600	98600	0
147	20230920	160600	158568900	98600	98600	98600	98600	0
148	20230920	160500	158568900	98600	98600	98600	98600	0
149	20230920	160400	158568900	98600	98600	98600	98600	0
150	20230920	160300	158568900	98600	98600	98600	98600	0
151	20230920	160200	158568900	98600	98600	98600	98600	0
152	20230920	160100	158568900	98600	98600	98600	98600	141
153	20230920	160000	158568900	98600	98600	98600	98600	0
154	20230920	155900	158568900	98600	98600	98600	98600	0
155	20230920	155800	158568900	98600	98600	98600	98600	0
156	20230920	155700	158568900	98600	98600	98600	98600	0
157	20230920	155600	158568900	98600	98600	98600	98600	0
158	20230920	155500	158568900	98600	98600	98600	98600	0
159	20230920	155400	158568900	98600	98600	98600	98600	0
160	20230920	155300	158568900	98600	98600	98600	98600	0
161	20230920	155200	158568900	98600	98600	98600	98600	0
162	20230920	155100	158568900	98600	98600	98600	98600	0
163	20230920	155000	158568900	98600	98600	98600	98600	0
164	20230920	154900	158568900	98600	98600	98600	98600	0
165	20230920	154800	158568900	98600	98600	98600	98600	0
166	20230920	154700	158568900	98600	98600	98600	98600	0
167	20230920	154600	158568900	98600	98600	98600	98600	0
168	20230920	154500	158568900	98600	98600	98600	98600	0
169	20230920	154400	158568900	98600	98600	98600	98600	0
170	20230920	154300	158568900	98600	98600	98600	98600	0
171	20230920	154200	158568900	98600	98600	98600	98600	0
172	20230920	154100	158568900	98600	98600	98600	98600	0
173	20230920	154000	158568900	98600	98600	98600	98600	0
174	20230920	153900	158568900	98600	98600	98600	98600	0
175	20230920	153800	158568900	98600	98600	98600	98600	0
176	20230920	153700	158568900	98600	98600	98600	98600	0
177	20230920	153600	158568900	98600	98600	98600	98600	0
178	20230920	153500	158568900	98600	98600	98600	98600	0
179	20230920	153400	158568900	98600	98600	98600	98600	0
180	20230920	153300	158568900	98600	98600	98600	98600	0
181	20230920	153200	158568900	98600	98600	98600	98600	0
182	20230920	153100	158568900	98600	98600	98600	98600	141
183	20230920	153000	158568900	98600	98600	98600	98600	141
184	20230920	152900	144666300	98200	98200	98200	98200	0
185	20230920	152800	144666300	98200	98200	98200	98200	0
186	20230920	152700	144666300	98200	98200	98200	98200	0
187	20230920	152600	144666300	98200	98200	98200	98200	0
188	20230920	152500	144666300	98200	98200	98200	98200	0
189	20230920	152400	144666300	98200	98200	98200	98200	0
190	20230920	152300	144666300	98200	98200	98200	98200	0
191	20230920	152200	144666300	98200	98200	98200	98200	0
192	20230920	152100	144666300	98200	98200	98200	98200	0
193	20230920	152000	144666300	98200	98200	98200	98200	0
194	20230920	151900	144666300	98200	98000	98200	98000	12
195	20230920	151800	143489900	98000	97800	98200	97800	17
196	20230920	151700	141822700	97700	97800	97800	97700	7
197	20230920	151600	141138200	97900	97800	97900	97800	2
198	20230920	151500	140942500	97800	97800	97800	97800	1
199	20230920	151400	140844700	98000	98000	98000	98000	0
200	20230920	151300	140844700	98000	97800	98000	97800	2
201	20230920	151200	140648900	98600	98600	98600	98600	0
202	20230920	151100	140648900	98600	98000	98600	98000	6
203	20230920	151000	140059500	98800	97400	98900	97400	153
204	20230920	150900	124961300	97600	97600	97600	97600	0
205	20230920	150800	124961300	97600	97600	97600	97600	0
206	20230920	150700	124961300	97600	97600	97600	97600	1
207	20230920	150600	124863700	97500	97500	97500	97500	4
208	20230920	150500	124473700	97400	97400	97400	97400	0
209	20230920	150400	124473700	97400	97700	97700	97400	2
210	20230920	150300	124278600	97700	97700	97700	97700	2
211	20230920	150200	124083200	97700	97400	97700	97400	5
212	20230920	150100	123595900	97600	97600	97600	97600	1
213	20230920	150000	123498300	97500	97400	97500	97400	18
214	20230920	145900	121743500	97400	97300	97400	97300	7
215	20230920	145800	121061900	97300	97300	97300	97300	0
216	20230920	145700	121061900	97300	97300	97400	97300	5
217	20230920	145600	120575300	97400	97400	97400	97400	0
218	20230920	145500	120575300	97400	97400	97400	97400	0
219	20230920	145400	120575300	97400	97400	97400	97400	1
220	20230920	145300	120477900	97400	97400	97400	97400	2
221	20230920	145200	120283100	97400	97300	97400	97300	2
222	20230920	145100	120088400	97300	97300	97300	97300	2
223	20230920	145000	119893800	97300	97300	97300	97300	0
224	20230920	144900	119893800	97300	97300	97300	97300	1
225	20230920	144800	119796500	97300	97300	97300	97300	0
226	20230920	144700	119796500	97300	97300	97300	97300	1
227	20230920	144600	119699200	97300	97300	97300	97300	0
228	20230920	144500	119699200	97300	97300	97300	97300	1
229	20230920	144400	119601900	97300	97300	97300	97300	1
230	20230920	144300	119504600	97400	97400	97400	97400	0
231	20230920	144200	119504600	97400	97400	97400	97400	3
232	20230920	144100	119212400	97400	97400	97400	97400	0
233	20230920	144000	119212400	97400	97400	97400	97400	1
234	20230920	143900	119115000	97400	97400	97400	97400	1
235	20230920	143800	119017600	97400	97400	97400	97400	0
236	20230920	143700	119017600	97400	97400	97400	97400	2
237	20230920	143600	118822800	97400	97400	97400	97400	0
238	20230920	143500	118822800	97400	97400	97400	97400	2
239	20230920	143400	118628000	97400	97400	97400	97400	0
240	20230920	143300	118628000	97400	97400	97400	97400	0
241	20230920	143200	118628000	97400	97400	97400	97400	1
242	20230920	143100	118530600	97400	97400	97400	97400	5
243	20230920	143000	118043600	97300	97300	97300	97300	4
244	20230920	142900	117654400	97300	97300	97300	97300	1
245	20230920	142800	117557100	97400	97400	97400	97400	3
246	20230920	142700	117264900	97400	97400	97400	97400	13
247	20230920	142600	115998700	97400	97400	97400	97400	4
248	20230920	142500	115609100	97400	97300	97400	97300	12
249	20230920	142400	114440400	97300	97300	97400	97300	5
250	20230920	142300	113953800	97300	97300	97300	97300	3
251	20230920	142200	113661900	97300	97300	97400	97300	5
252	20230920	142100	113175300	97300	97400	97400	97300	4
253	20230920	142000	112786000	97300	97300	97300	97300	4
254	20230920	141900	112396800	97300	97300	97400	97300	10
255	20230920	141800	111423700	97400	97300	97400	97300	5
256	20230920	141700	110937000	97300	97300	97300	97300	5
257	20230920	141600	110450500	97300	97300	97300	97300	3
258	20230920	141500	110158600	97400	97300	97400	97300	7
259	20230920	141400	109477200	97400	97400	97400	97400	15
260	20230920	141300	108016200	97300	97300	97300	97300	4
261	20230920	141200	107627000	97400	97300	97400	97300	7
262	20230920	141100	106945800	97400	97300	97400	97300	4
263	20230920	141000	106556500	97300	97300	97300	97300	3
264	20230920	140900	106264600	97500	97400	97500	97400	11
265	20230920	140800	105193100	97400	97400	97400	97400	6
266	20230920	140700	104608700	97400	97400	97400	97400	3
267	20230920	140600	104316500	97400	97400	97400	97400	3
268	20230920	140500	104024300	97400	97400	97400	97400	7
269	20230920	140400	103342500	97300	97300	97300	97300	6
270	20230920	140300	102758700	97300	97300	97300	97300	5
271	20230920	140200	102272200	97400	97400	97400	97300	6
272	20230920	140100	101688100	97400	97400	97400	97400	3
273	20230920	140000	101395900	97400	97400	97400	97400	4
274	20230920	135900	101006300	97400	97400	97400	97400	4
275	20230920	135800	100616700	97400	97400	97400	97400	4
276	20230920	135700	100227100	97400	97400	97400	97400	7
277	20230920	135600	99545300	97400	97400	97400	97400	6
278	20230920	135500	98960900	97400	97400	97400	97400	4
279	20230920	135400	98571300	97400	97400	97400	97400	9
280	20230920	135300	97694700	97500	97400	97500	97400	6
281	20230920	135200	97110100	97400	97400	97400	97400	6
282	20230920	135100	96525700	97600	97600	97600	97600	1
283	20230920	135000	96428100	97400	97400	97500	97400	19
284	20230920	134900	94576400	97500	97500	97500	97500	27
285	20230920	134800	91943900	97500	97500	97500	97500	4
286	20230920	134700	91553900	97500	97500	97500	97500	3
287	20230920	134600	91261400	97500	97500	97500	97500	3
288	20230920	134500	90968900	97500	97600	97600	97500	2
289	20230920	134400	90773800	97600	97600	97600	97600	1
290	20230920	134300	90676200	97600	97600	97600	97600	9
291	20230920	134200	89797800	97700	97700	97700	97700	0
292	20230920	134100	89797800	97700	97700	97700	97700	1
293	20230920	134000	89700100	97800	97800	97800	97800	0
294	20230920	133900	89700100	97800	97800	97800	97800	0
295	20230920	133800	89700100	97800	97800	97800	97800	0
296	20230920	133700	89700100	97800	97800	97800	97800	0
297	20230920	133600	89700100	97800	97800	97800	97800	0
298	20230920	133500	89700100	97800	97800	97800	97800	0
299	20230920	133400	89700100	97800	97800	97800	97800	0
300	20230920	133300	89700100	97800	97800	97800	97800	3
301	20230920	133200	89406700	97800	97800	97800	97800	1
302	20230920	133100	89308900	97600	97600	97600	97600	0
303	20230920	133000	89308900	97600	97600	97600	97600	0
304	20230920	132900	89308900	97600	97600	97600	97600	0
305	20230920	132800	89308900	97600	97600	97600	97600	0
306	20230920	132700	89308900	97600	97600	97600	97600	0
307	20230920	132600	89308900	97600	97600	97600	97600	0
308	20230920	132500	89308900	97600	97600	97600	97600	0
309	20230920	132400	89308900	97600	97600	97600	97600	0
310	20230920	132300	89308900	97600	97600	97600	97600	0
311	20230920	132200	89308900	97600	97600	97600	97600	5
312	20230920	132100	88820900	97700	97700	97700	97700	0
313	20230920	132000	88820900	97700	97700	97700	97700	0
314	20230920	131900	88820900	97700	97700	97700	97700	0
315	20230920	131800	88820900	97700	97700	97700	97700	0
316	20230920	131700	88820900	97700	97700	97700	97700	0
317	20230920	131600	88820900	97700	97700	97700	97700	0
318	20230920	131500	88820900	97700	97700	97700	97700	0
319	20230920	131400	88820900	97700	97700	97700	97700	1
320	20230920	131300	88723200	97800	97800	97800	97800	0
321	20230920	131200	88723200	97800	97800	97800	97800	0
322	20230920	131100	88723200	97800	97800	97800	97800	0
323	20230920	131000	88723200	97800	97800	97800	97800	3
324	20230920	130900	88429800	98000	98000	98000	98000	16
325	20230920	130800	86861800	97700	97700	97700	97700	3
326	20230920	130700	86568700	97600	97600	97600	97600	0
327	20230920	130600	86568700	97600	97600	97600	97600	0
328	20230920	130500	86568700	97600	97600	97600	97600	0
329	20230920	130400	86568700	97600	97600	97600	97600	0
330	20230920	130300	86568700	97600	97600	97600	97600	0
331	20230920	130200	86568700	97600	97600	97600	97600	7
332	20230920	130100	85885500	97600	97600	97600	97600	0
333	20230920	130000	85885500	97600	97600	97600	97600	0
334	20230920	125900	85885500	97600	97600	97600	97600	0
335	20230920	125800	85885500	97600	97600	97600	97600	0
336	20230920	125700	85885500	97600	97600	97600	97600	0
337	20230920	125600	85885500	97600	97600	97600	97600	0
338	20230920	125500	85885500	97600	97600	97600	97600	0
339	20230920	125400	85885500	97600	97600	97600	97600	1
340	20230920	125300	85787900	97600	97600	97600	97600	0
341	20230920	125200	85787900	97600	97600	97600	97600	0
342	20230920	125100	85787900	97600	97600	97600	97600	0
343	20230920	125000	85787900	97600	97600	97600	97600	0
344	20230920	124900	85787900	97600	97600	97600	97600	0
345	20230920	124800	85787900	97600	97600	97600	97600	0
346	20230920	124700	85787900	97600	97600	97600	97600	0
347	20230920	124600	85787900	97600	97600	97600	97600	2
348	20230920	124500	85592700	97700	97700	97700	97700	0
349	20230920	124400	85592700	97700	97700	97700	97700	0
350	20230920	124300	85592700	97700	97700	97700	97700	0
351	20230920	124200	85592700	97700	97700	97700	97700	2
352	20230920	124100	85397300	97700	97700	97700	97700	1
353	20230920	124000	85299600	97700	97700	97700	97700	0
354	20230920	123900	85299600	97700	97700	97700	97700	0
355	20230920	123800	85299600	97700	97700	97700	97700	0
356	20230920	123700	85299600	97700	97700	97700	97700	0
357	20230920	123600	85299600	97700	97700	97700	97700	1
358	20230920	123500	85201900	97700	97700	97700	97700	0
359	20230920	123400	85201900	97700	97700	97700	97700	3
360	20230920	123300	84908800	97600	97600	97600	97600	0
361	20230920	123200	84908800	97600	97600	97600	97600	0
362	20230920	123100	84908800	97600	97600	97600	97600	0
363	20230920	123000	84908800	97600	97600	97600	97600	0
364	20230920	122900	84908800	97600	97600	97600	97600	0
365	20230920	122800	84908800	97600	97600	97600	97600	0
366	20230920	122700	84908800	97600	97600	97600	97600	4
367	20230920	122600	84518400	97600	97600	97600	97600	0
368	20230920	122500	84518400	97600	97600	97600	97600	0
369	20230920	122400	84518400	97600	97600	97600	97600	0
370	20230920	122300	84518400	97600	97600	97600	97600	0
371	20230920	122200	84518400	97600	97600	97600	97600	0
372	20230920	122100	84518400	97600	97600	97600	97600	5
373	20230920	122000	84030400	97600	97600	97600	97600	6
374	20230920	121900	83444800	97700	97700	97700	97700	0
375	20230920	121800	83444800	97700	97700	97700	97700	0
376	20230920	121700	83444800	97700	97900	97900	97700	7
377	20230920	121600	82759900	97900	97900	97900	97900	8
378	20230920	121500	81976700	97600	97600	97600	97500	34
379	20230920	121400	78658400	97600	97500	97600	97200	57
380	20230920	121300	73110500	97600	97600	97600	97600	1
381	20230920	121200	73012900	97600	97600	97600	97600	0
382	20230920	121100	73012900	97600	97600	97600	97600	1
383	20230920	121000	72915300	97600	97600	97600	97600	0
384	20230920	120900	72915300	97600	97600	97600	97600	0
385	20230920	120800	72915300	97600	97600	97600	97600	0
386	20230920	120700	72915300	97600	97600	97600	97600	0
387	20230920	120600	72915300	97600	97600	97600	97600	15
388	20230920	120500	71451300	97600	97600	97600	97600	0
389	20230920	120400	71451300	97600	97600	97600	97600	0
390	20230920	120300	71451300	97600	97600	97600	97600	0
391	20230920	120200	71451300	97600	97600	97600	97600	0
392	20230920	120100	71451300	97600	97600	97600	97600	0
393	20230920	120000	71451300	97600	97600	97600	97600	0
394	20230920	115900	71451300	97600	97600	97600	97600	0
395	20230920	115800	71451300	97600	97600	97600	97600	0
396	20230920	115700	71451300	97600	97600	97600	97600	0
397	20230920	115600	71451300	97600	97600	97600	97600	0
398	20230920	115500	71451300	97600	97600	97600	97600	0
399	20230920	115400	71451300	97600	97600	97600	97600	0
400	20230920	115300	71451300	97600	97600	97600	97600	0
401	20230920	115200	71451300	97600	97600	97600	97600	0
402	20230920	115100	71451300	97600	97600	97600	97600	0
403	20230920	115000	71451300	97600	97600	97600	97600	0
404	20230920	114900	71451300	97600	97600	97600	97600	0
405	20230920	114800	71451300	97600	97600	97600	97600	0
406	20230920	114700	71451300	97600	97600	97600	97600	0
407	20230920	114600	71451300	97600	97600	97600	97600	0
408	20230920	114500	71451300	97600	97600	97600	97600	0
409	20230920	114400	71451300	97600	97600	97600	97600	1
410	20230920	114300	71353700	97600	97600	97600	97600	0
411	20230920	114200	71353700	97600	97600	97600	97600	0
412	20230920	114100	71353700	97600	97600	97600	97600	0
413	20230920	114000	71353700	97600	97600	97600	97600	0
414	20230920	113900	71353700	97600	97900	97900	97600	15
415	20230920	113800	69888200	97900	97900	97900	97900	1
416	20230920	113700	69790300	97900	97900	97900	97900	0
417	20230920	113600	69790300	97900	97900	97900	97900	0
418	20230920	113500	69790300	97900	97900	97900	97900	0
419	20230920	113400	69790300	97900	97900	97900	97900	1
420	20230920	113300	69692400	97600	97600	97600	97600	0
421	20230920	113200	69692400	97600	97600	97600	97600	0
422	20230920	113100	69692400	97600	97600	97600	97600	14
423	20230920	113000	68326000	97900	97900	97900	97900	0
424	20230920	112900	68326000	97900	97900	97900	97900	0
425	20230920	112800	68326000	97900	97900	97900	97900	0
426	20230920	112700	68326000	97900	97900	97900	97900	0
427	20230920	112600	68326000	97900	97900	97900	97900	0
428	20230920	112500	68326000	97900	97900	97900	97900	0
429	20230920	112400	68326000	97900	97900	97900	97900	0
430	20230920	112300	68326000	97900	97900	97900	97900	0
431	20230920	112200	68326000	97900	97900	97900	97900	9
432	20230920	112100	67444900	97900	97900	97900	97900	3
433	20230920	112000	67151200	97700	97700	97700	97700	0
434	20230920	111900	67151200	97700	97700	97700	97700	1
435	20230920	111800	67053500	97700	97700	97700	97700	1
436	20230920	111700	66955800	97700	97700	97700	97700	1
437	20230920	111600	66858100	97700	97800	97800	97700	10
438	20230920	111500	65880800	97800	97400	97800	97400	28
439	20230920	111400	63150400	97700	97700	97700	97700	0
440	20230920	111300	63150400	97700	97500	97700	97200	61
441	20230920	111200	57208300	97500	97500	97500	97500	1
442	20230920	111100	57110800	97600	97600	97600	97600	0
443	20230920	111000	57110800	97600	97600	97600	97600	0
444	20230920	110900	57110800	97600	97600	97600	97600	2
445	20230920	110800	56915600	97600	97600	97600	97600	0
446	20230920	110700	56915600	97600	97600	97600	97600	2
447	20230920	110600	56720400	97600	97600	97600	97600	2
448	20230920	110500	56525200	97700	97700	97700	97700	0
449	20230920	110400	56525200	97700	97700	97700	97700	1
450	20230920	110300	56427500	97700	97700	97700	97700	1
451	20230920	110200	56329800	97700	97700	97700	97700	1
452	20230920	110100	56232100	97800	97700	97800	97700	4
453	20230920	110000	55841200	98000	98000	98000	98000	1
454	20230920	105900	55743200	97600	97600	97600	97600	0
455	20230920	105800	55743200	97600	97600	97600	97600	0
456	20230920	105700	55743200	97600	97600	97600	97600	1
457	20230920	105600	55645600	97600	97800	97800	97600	3
458	20230920	105500	55352400	97800	97800	97800	97800	1
459	20230920	105400	55254600	97800	97700	97800	97700	11
460	20230920	105300	54179800	97700	97700	97700	97700	0
461	20230920	105200	54179800	97700	97900	97900	97600	61
462	20230920	105100	48214200	98200	98200	98200	98200	0
463	20230920	105000	48214200	98200	98200	98200	98200	1
464	20230920	104900	48116000	98200	98200	98200	98200	0
465	20230920	104800	48116000	98200	98200	98200	98200	0
466	20230920	104700	48116000	98200	98200	98200	98200	0
467	20230920	104600	48116000	98200	98200	98200	98200	2
468	20230920	104500	47919600	97900	97900	97900	97900	0
469	20230920	104400	47919600	97900	97900	97900	97900	0
470	20230920	104300	47919600	97900	97900	97900	97900	1
471	20230920	104200	47821700	98000	98000	98000	98000	0
472	20230920	104100	47821700	98000	98000	98000	98000	0
473	20230920	104000	47821700	98000	98000	98000	98000	27
474	20230920	103900	45175700	98200	98200	98200	98200	0
475	20230920	103800	45175700	98200	98200	98200	98200	1
476	20230920	103700	45077500	98200	98200	98200	98200	0
477	20230920	103600	45077500	98200	98200	98200	98200	0
478	20230920	103500	45077500	98200	98200	98200	98200	1
479	20230920	103400	44979300	98100	98100	98100	98100	1
480	20230920	103300	44881200	98100	98100	98100	98100	1
481	20230920	103200	44783100	98100	98100	98100	98100	1
482	20230920	103100	44685000	98200	98200	98200	98200	2
483	20230920	103000	44488600	98100	98300	98300	98100	2
484	20230920	102900	44292200	98100	98100	98100	98100	1
485	20230920	102800	44194100	98100	98100	98100	98100	19
486	20230920	102700	42330200	98100	98100	98100	98100	0
487	20230920	102600	42330200	98100	98100	98100	98100	0
488	20230920	102500	42330200	98100	98100	98100	98100	0
489	20230920	102400	42330200	98100	98100	98100	98100	11
490	20230920	102300	41251100	98100	98100	98100	98100	0
491	20230920	102200	41251100	98100	98100	98100	98100	0
492	20230920	102100	41251100	98100	98100	98100	98100	3
493	20230920	102000	40956800	98100	98100	98100	98100	2
494	20230920	101900	40760600	98000	98000	98000	98000	11
495	20230920	101800	39682600	98100	98000	98100	98000	5
496	20230920	101700	39192500	98100	98100	98100	98100	0
497	20230920	101600	39192500	98100	98100	98100	98100	0
498	20230920	101500	39192500	98100	98100	98100	98100	10
499	20230920	101400	38211500	98100	98100	98100	98100	0
500	20230920	101300	38211500	98100	98100	98100	98100	0
501	20230920	101200	38211500	98100	98100	98100	98100	0
502	20230920	101100	38211500	98100	98100	98100	98100	0
503	20230920	101000	38211500	98100	98100	98100	98100	3
504	20230920	100900	37917200	98000	98000	98000	98000	0
505	20230920	100800	37917200	98000	98000	98000	98000	27
506	20230920	100700	35271200	98000	98000	98000	98000	0
507	20230920	100600	35271200	98000	98000	98000	98000	0
508	20230920	100500	35271200	98000	98000	98000	98000	0
509	20230920	100400	35271200	98000	98000	98000	98000	1
510	20230920	100300	35173200	98100	98100	98100	98100	0
511	20230920	100200	35173200	98100	98000	98100	98000	4
512	20230920	100100	34781100	98100	98100	98100	98100	5
513	20230920	100000	34290600	98000	98300	98300	98000	62
514	20230920	095900	28209500	98200	98200	98200	98200	1
515	20230920	095800	28111300	98300	98300	98300	98300	8
516	20230920	095700	27324900	98400	98300	98400	98300	6
517	20230920	095600	26734700	98300	98300	98300	98300	0
518	20230920	095500	26734700	98300	98300	98300	98300	10
519	20230920	095400	25751700	98300	98400	98400	98300	2
520	20230920	095300	25555000	98400	98400	98400	98400	7
521	20230920	095200	24866200	98400	98600	99200	98400	152
522	20230920	095100	9871300	98400	98400	98400	98400	3
523	20230920	095000	9576100	98400	98400	98400	98400	3
524	20230920	094900	9280900	98300	98300	98300	98300	8
525	20230920	094800	8494500	98300	98300	98300	98300	3
526	20230920	094700	8199600	98300	98300	98300	98300	0
527	20230920	094600	8199600	98300	98300	98300	98300	2
528	20230920	094500	8003000	98300	98300	98300	98300	10
529	20230920	094400	7020000	98300	98300	98300	98300	3
530	20230920	094300	6725100	98300	98300	98300	98300	1
531	20230920	094200	6626800	98300	98300	98300	98300	4
532	20230920	094100	6233600	98400	98500	98500	98400	14
533	20230920	094000	4854900	98600	98600	98600	98600	0
534	20230920	093900	4854900	98600	98600	98800	98600	9
535	20230920	093800	3967300	98700	98700	98700	98700	0
536	20230920	093700	3967300	98700	98700	98700	98700	0
537	20230920	093600	3967300	98700	98900	98900	98700	2
538	20230920	093500	3769700	98700	98700	98700	98700	0
539	20230920	093400	3769700	98700	98700	98700	98700	1
540	20230920	093300	3671000	98800	99200	99200	98800	5
541	20230920	093200	3176600	98500	98500	98500	98500	0
542	20230920	093100	3176600	98500	98500	98500	98500	0
543	20230920	093000	3176600	98500	98500	98500	98500	1
544	20230920	092900	3078100	98500	98500	98500	98500	0
545	20230920	092800	3078100	98500	98500	98500	98500	0
546	20230920	092700	3078100	98500	98500	98500	98500	0
547	20230920	092600	3078100	98500	98500	98500	98500	0
548	20230920	092500	3078100	98500	98500	98500	98500	0
549	20230920	092400	3078100	98500	98500	98500	98500	0
550	20230920	092300	3078100	98500	98500	98500	98500	0
551	20230920	092200	3078100	98500	98500	98500	98500	0
552	20230920	092100	3078100	98500	98500	98500	98500	1
553	20230920	092000	2979600	99200	99200	99200	99200	1
554	20230920	091900	2880400	99200	99200	99200	99200	0
555	20230920	091800	2880400	99200	99200	99200	99200	0
556	20230920	091700	2880400	99200	99200	99200	99200	0
557	20230920	091600	2880400	99200	99200	99200	99200	0
558	20230920	091500	2880400	99200	99200	99200	99200	1
559	20230920	091400	2781200	99200	99200	99200	99200	0
560	20230920	091300	2781200	99200	99200	99200	99200	10
561	20230920	091200	1789200	99200	99200	99200	99200	0
562	20230920	091100	1789200	99200	99200	99200	99200	0
563	20230920	091000	1789200	99200	99200	99200	99200	0
564	20230920	090900	1789200	99200	99200	99200	99200	0
565	20230920	090800	1789200	99200	99200	99200	99200	0
566	20230920	090700	1789200	99200	99200	99200	99200	0
567	20230920	090600	1789200	99200	99200	99200	99200	0
568	20230920	090500	1789200	99200	99200	99200	99200	0
569	20230920	090400	1789200	99200	99200	99200	99200	0
570	20230920	090300	1789200	99200	99200	99200	99200	5
571	20230920	090200	1293200	99200	99200	99200	99200	0
572	20230920	090100	1293200	99200	99200	99200	99200	0
573	20230920	090000	1293200	99200	99500	99500	99200	13