KissMeData/000640/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183100	2744196200	97100	97100	97100	97100	64
3	20230908	183000	2744196200	97100	97100	97100	97100	0
4	20230908	182900	2744196200	97100	97100	97100	97100	0
5	20230908	182800	2744196200	97100	97100	97100	97100	0
6	20230908	182700	2744196200	97100	97100	97100	97100	0
7	20230908	182600	2744196200	97100	97100	97100	97100	0
8	20230908	182500	2744196200	97100	97100	97100	97100	0
9	20230908	182400	2744196200	97100	97100	97100	97100	0
10	20230908	182300	2744196200	97100	97100	97100	97100	0
11	20230908	182200	2744196200	97100	97100	97100	97100	0
12	20230908	182100	2744196200	97100	97100	97100	97100	0
13	20230908	182000	2744196200	97100	97100	97100	97100	0
14	20230908	181900	2744196200	97100	97100	97100	97100	0
15	20230908	181800	2744196200	97100	97100	97100	97100	0
16	20230908	181700	2744196200	97100	97100	97100	97100	0
17	20230908	181600	2744196200	97100	97100	97100	97100	0
18	20230908	181500	2744196200	97100	97100	97100	97100	0
19	20230908	181400	2744196200	97100	97100	97100	97100	0
20	20230908	181300	2744196200	97100	97100	97100	97100	0
21	20230908	181200	2744196200	97100	97100	97100	97100	0
22	20230908	181100	2744196200	97100	97100	97100	97100	0
23	20230908	181000	2744196200	97100	97100	97100	97100	0
24	20230908	180900	2744196200	97100	97100	97100	97100	0
25	20230908	180800	2744196200	97100	97100	97100	97100	0
26	20230908	180700	2744196200	97100	97100	97100	97100	0
27	20230908	180600	2744196200	97100	97100	97100	97100	0
28	20230908	180500	2744196200	97100	97100	97100	97100	0
29	20230908	180400	2744196200	97100	97100	97100	97100	0
30	20230908	180300	2744196200	97100	97100	97100	97100	0
31	20230908	180200	2744196200	97100	97100	97100	97100	0
32	20230908	180100	2744196200	97100	97100	97100	97100	64
33	20230908	180000	2744196200	97100	97100	97100	97100	0
34	20230908	175900	2744196200	97100	97100	97100	97100	0
35	20230908	175800	2744196200	97100	97100	97100	97100	0
36	20230908	175700	2744196200	97100	97100	97100	97100	0
37	20230908	175600	2744196200	97100	97100	97100	97100	0
38	20230908	175500	2744196200	97100	97100	97100	97100	0
39	20230908	175400	2744196200	97100	97100	97100	97100	0
40	20230908	175300	2744196200	97100	97100	97100	97100	0
41	20230908	175200	2744196200	97100	97100	97100	97100	0
42	20230908	175100	2744196200	97100	97100	97100	97100	0
43	20230908	175000	2744196200	97100	97100	97100	97100	0
44	20230908	174900	2744196200	97100	97100	97100	97100	0
45	20230908	174800	2744196200	97100	97100	97100	97100	0
46	20230908	174700	2744196200	97100	97100	97100	97100	0
47	20230908	174600	2744196200	97100	97100	97100	97100	0
48	20230908	174500	2744196200	97100	97100	97100	97100	0
49	20230908	174400	2744196200	97100	97100	97100	97100	0
50	20230908	174300	2744196200	97100	97100	97100	97100	0
51	20230908	174200	2744196200	97100	97100	97100	97100	0
52	20230908	174100	2744196200	97100	97100	97100	97100	0
53	20230908	174000	2744196200	97100	97100	97100	97100	0
54	20230908	173900	2744196200	97100	97100	97100	97100	0
55	20230908	173800	2744196200	97100	97100	97100	97100	0
56	20230908	173700	2744196200	97100	97100	97100	97100	0
57	20230908	173600	2744196200	97100	97100	97100	97100	0
58	20230908	173500	2744196200	97100	97100	97100	97100	0
59	20230908	173400	2744196200	97100	97100	97100	97100	0
60	20230908	173300	2744196200	97100	97100	97100	97100	0
61	20230908	173200	2744196200	97100	97100	97100	97100	0
62	20230908	173100	2744196200	97100	97100	97100	97100	64
63	20230908	173000	2744196200	97100	97100	97100	97100	0
64	20230908	172900	2744196200	97100	97100	97100	97100	0
65	20230908	172800	2744196200	97100	97100	97100	97100	0
66	20230908	172700	2744196200	97100	97100	97100	97100	0
67	20230908	172600	2744196200	97100	97100	97100	97100	0
68	20230908	172500	2744196200	97100	97100	97100	97100	0
69	20230908	172400	2744196200	97100	97100	97100	97100	0
70	20230908	172300	2744196200	97100	97100	97100	97100	0
71	20230908	172200	2744196200	97100	97100	97100	97100	0
72	20230908	172100	2744196200	97100	97100	97100	97100	0
73	20230908	172000	2744196200	97100	97100	97100	97100	0
74	20230908	171900	2744196200	97100	97100	97100	97100	0
75	20230908	171800	2744196200	97100	97100	97100	97100	0
76	20230908	171700	2744196200	97100	97100	97100	97100	0
77	20230908	171600	2744196200	97100	97100	97100	97100	0
78	20230908	171500	2744196200	97100	97100	97100	97100	0
79	20230908	171400	2744196200	97100	97100	97100	97100	0
80	20230908	171300	2744196200	97100	97100	97100	97100	0
81	20230908	171200	2744196200	97100	97100	97100	97100	0
82	20230908	171100	2744196200	97100	97100	97100	97100	0
83	20230908	171000	2744196200	97100	97100	97100	97100	0
84	20230908	170900	2744196200	97100	97100	97100	97100	0
85	20230908	170800	2744196200	97100	97100	97100	97100	0
86	20230908	170700	2744196200	97100	97100	97100	97100	0
87	20230908	170600	2744196200	97100	97100	97100	97100	0
88	20230908	170500	2744196200	97100	97100	97100	97100	0
89	20230908	170400	2744196200	97100	97100	97100	97100	0
90	20230908	170300	2744196200	97100	97100	97100	97100	0
91	20230908	170200	2744196200	97100	97100	97100	97100	0
92	20230908	170100	2744196200	97100	97100	97100	97100	64
93	20230908	170000	2744196200	97100	97100	97100	97100	0
94	20230908	165900	2744196200	97100	97100	97100	97100	0
95	20230908	165800	2744196200	97100	97100	97100	97100	0
96	20230908	165700	2744196200	97100	97100	97100	97100	0
97	20230908	165600	2744196200	97100	97100	97100	97100	0
98	20230908	165500	2744196200	97100	97100	97100	97100	0
99	20230908	165400	2744196200	97100	97100	97100	97100	0
100	20230908	165300	2744196200	97100	97100	97100	97100	0
101	20230908	165200	2744196200	97100	97100	97100	97100	0
102	20230908	165100	2744196200	97100	97100	97100	97100	0
103	20230908	165000	2744196200	97100	97100	97100	97100	0
104	20230908	164900	2744196200	97100	97100	97100	97100	0
105	20230908	164800	2744196200	97100	97100	97100	97100	0
106	20230908	164700	2744196200	97100	97100	97100	97100	0
107	20230908	164600	2744196200	97100	97100	97100	97100	0
108	20230908	164500	2744196200	97100	97100	97100	97100	0
109	20230908	164400	2744196200	97100	97100	97100	97100	0
110	20230908	164300	2744196200	97100	97100	97100	97100	0
111	20230908	164200	2744196200	97100	97100	97100	97100	0
112	20230908	164100	2744196200	97100	97100	97100	97100	0
113	20230908	164000	2744196200	97100	97100	97100	97100	0
114	20230908	163900	2744196200	97100	97100	97100	97100	0
115	20230908	163800	2744196200	97100	97100	97100	97100	0
116	20230908	163700	2744196200	97100	97100	97100	97100	0
117	20230908	163600	2744196200	97100	97100	97100	97100	0
118	20230908	163500	2744196200	97100	97100	97100	97100	0
119	20230908	163400	2744196200	97100	97100	97100	97100	0
120	20230908	163300	2744196200	97100	97100	97100	97100	0
121	20230908	163200	2744196200	97100	97100	97100	97100	0
122	20230908	163100	2744196200	97100	97100	97100	97100	64
123	20230908	163000	2744196200	97100	97100	97100	97100	0
124	20230908	162900	2744196200	97100	97100	97100	97100	0
125	20230908	162800	2744196200	97100	97100	97100	97100	0
126	20230908	162700	2744196200	97100	97100	97100	97100	0
127	20230908	162600	2744196200	97100	97100	97100	97100	0
128	20230908	162500	2744196200	97100	97100	97100	97100	0
129	20230908	162400	2744196200	97100	97100	97100	97100	0
130	20230908	162300	2744196200	97100	97100	97100	97100	0
131	20230908	162200	2744196200	97100	97100	97100	97100	0
132	20230908	162100	2744196200	97100	97100	97100	97100	0
133	20230908	162000	2744196200	97100	97100	97100	97100	0
134	20230908	161900	2744196200	97100	97100	97100	97100	0
135	20230908	161800	2744196200	97100	97100	97100	97100	0
136	20230908	161700	2744196200	97100	97100	97100	97100	0
137	20230908	161600	2744196200	97100	97100	97100	97100	0
138	20230908	161500	2744196200	97100	97100	97100	97100	0
139	20230908	161400	2744196200	97100	97100	97100	97100	0
140	20230908	161300	2744196200	97100	97100	97100	97100	0
141	20230908	161200	2744196200	97100	97100	97100	97100	0
142	20230908	161100	2744196200	97100	97100	97100	97100	0
143	20230908	161000	2744196200	97100	97100	97100	97100	0
144	20230908	160900	2744196200	97100	97100	97100	97100	0
145	20230908	160800	2744196200	97100	97100	97100	97100	0
146	20230908	160700	2744196200	97100	97100	97100	97100	0
147	20230908	160600	2744196200	97100	97100	97100	97100	0
148	20230908	160500	2744196200	97100	97100	97100	97100	0
149	20230908	160400	2744196200	97100	97100	97100	97100	0
150	20230908	160300	2744196200	97100	97100	97100	97100	0
151	20230908	160200	2744196200	97100	97100	97100	97100	0
152	20230908	160100	2744196200	97100	97100	97100	97100	64
153	20230908	160000	2744196200	97100	97100	97100	97100	0
154	20230908	155900	2744196200	97100	97100	97100	97100	0
155	20230908	155800	2744196200	97100	97100	97100	97100	0
156	20230908	155700	2744196200	97100	97100	97100	97100	0
157	20230908	155600	2744196200	97100	97100	97100	97100	0
158	20230908	155500	2744196200	97100	97100	97100	97100	0
159	20230908	155400	2744196200	97100	97100	97100	97100	0
160	20230908	155300	2744196200	97100	97100	97100	97100	0
161	20230908	155200	2744196200	97100	97100	97100	97100	0
162	20230908	155100	2744196200	97100	97100	97100	97100	0
163	20230908	155000	2744196200	97100	97100	97100	97100	0
164	20230908	154900	2744196200	97100	97100	97100	97100	0
165	20230908	154800	2744196200	97100	97100	97100	97100	0
166	20230908	154700	2744196200	97100	97100	97100	97100	0
167	20230908	154600	2744196200	97100	97100	97100	97100	0
168	20230908	154500	2744196200	97100	97100	97100	97100	0
169	20230908	154400	2744196200	97100	97100	97100	97100	0
170	20230908	154300	2744196200	97100	97100	97100	97100	0
171	20230908	154200	2744196200	97100	97100	97100	97100	0
172	20230908	154100	2744196200	97100	97100	97100	97100	0
173	20230908	154000	2744196200	97100	97100	97100	97100	0
174	20230908	153900	2744196200	97100	97100	97100	97100	0
175	20230908	153800	2744196200	97100	97100	97100	97100	0
176	20230908	153700	2744196200	97100	97100	97100	97100	0
177	20230908	153600	2744196200	97100	97100	97100	97100	0
178	20230908	153500	2744196200	97100	97100	97100	97100	0
179	20230908	153400	2744196200	97100	97100	97100	97100	0
180	20230908	153300	2744196200	97100	97100	97100	97100	0
181	20230908	153200	2744196200	97100	97100	97100	97100	0
182	20230908	153100	2744196200	97100	97100	97100	97100	64
183	20230908	153000	2744196200	97100	97100	97100	97100	64
184	20230908	152900	2737981800	97100	97100	97100	97100	0
185	20230908	152800	2737981800	97100	97100	97100	97100	0
186	20230908	152700	2737981800	97100	97100	97100	97100	0
187	20230908	152600	2737981800	97100	97100	97100	97100	0
188	20230908	152500	2737981800	97100	97100	97100	97100	0
189	20230908	152400	2737981800	97100	97100	97100	97100	0
190	20230908	152300	2737981800	97100	97100	97100	97100	0
191	20230908	152200	2737981800	97100	97100	97100	97100	0
192	20230908	152100	2737981800	97100	97100	97100	97100	0
193	20230908	152000	2737981800	97100	97100	97100	97100	0
194	20230908	151900	2737981800	97100	97200	97200	96500	11
195	20230908	151800	2736916600	96600	97200	97200	96600	33
196	20230908	151700	2733717500	97200	97100	97200	96700	48
197	20230908	151600	2729064300	96800	96800	96800	96800	0
198	20230908	151500	2729064300	96800	97200	97300	96800	14
199	20230908	151400	2727705600	97300	97200	97300	97200	5
200	20230908	151300	2727219500	96800	97300	97300	96800	8
201	20230908	151200	2726442200	97200	97300	97300	97200	23
202	20230908	151100	2724206000	97200	97300	97300	97200	65
203	20230908	151000	2717884200	97300	97300	97300	97300	9
204	20230908	150900	2717008500	97400	97300	97400	97200	27
205	20230908	150800	2714380900	97300	97200	97400	97200	13
206	20230908	150700	2713116500	97200	97200	97200	97100	25
207	20230908	150600	2710687100	97200	97200	97200	97200	12
208	20230908	150500	2709520700	97100	97100	97200	97100	28
209	20230908	150400	2706800300	97100	97000	97100	97000	2
210	20230908	150300	2706606200	96900	97100	97200	96900	13
211	20230908	150200	2705344600	97200	97100	97200	96900	35
212	20230908	150100	2701943400	97000	97000	97000	96900	8
213	20230908	150000	2701168000	97100	97200	97200	97100	16
214	20230908	145900	2699613000	97100	97100	97200	97000	90
215	20230908	145800	2690867400	97100	97000	97100	97000	4
216	20230908	145700	2690479100	97100	97100	97200	97100	26
217	20230908	145600	2687953500	97100	97000	97200	97000	26
218	20230908	145500	2685429900	97000	97000	97000	97000	12
219	20230908	145400	2684265900	97000	96900	97000	96900	12
220	20230908	145300	2683102200	97000	97100	97100	96900	29
221	20230908	145200	2680290400	97000	97100	97200	97000	25
222	20230908	145100	2677862400	97200	97100	97200	97100	27
223	20230908	145000	2675238900	97100	97000	97100	97000	10
224	20230908	144900	2674268200	97100	97100	97100	97000	13
225	20230908	144800	2673006400	97200	97000	97200	97000	40
226	20230908	144700	2669120500	97100	97100	97200	97100	8
227	20230908	144600	2668343600	97100	97200	97200	97000	16
228	20230908	144500	2666790300	97100	97000	97200	97000	25
229	20230908	144400	2664362900	97100	97100	97100	97000	25
230	20230908	144300	2661936300	97100	97200	97200	97100	19
231	20230908	144200	2660090300	97200	97000	97200	96900	50
232	20230908	144100	2655234200	97100	97000	97200	96900	19
233	20230908	144000	2653390700	96900	97100	97100	96900	13
234	20230908	143900	2652129200	97100	97000	97100	97000	23
235	20230908	143800	2649896700	97000	97000	97100	96900	22
236	20230908	143700	2647762300	97100	96800	97200	96800	251
237	20230908	143600	2623374800	96900	97000	97000	96900	27
238	20230908	143500	2620756800	97000	96900	97000	96900	18
239	20230908	143400	2619011400	96900	97000	97100	96900	29
240	20230908	143300	2616198400	97000	96900	97000	96900	14
241	20230908	143200	2614840900	96900	96900	97000	96900	14
242	20230908	143100	2613484100	97000	97100	97100	97000	25
243	20230908	143000	2611058700	97100	97000	97100	97000	24
244	20230908	142900	2608729200	97000	97100	97100	97000	11
245	20230908	142800	2607661800	97000	97000	97100	96900	18
246	20230908	142700	2605915800	97000	97000	97100	96900	27
247	20230908	142600	2603296000	96900	97000	97000	96900	21
248	20230908	142500	2601259500	97100	97100	97100	97000	24
249	20230908	142400	2598929900	97100	97100	97100	96900	40
250	20230908	142300	2595046900	97000	96900	97000	96800	19
251	20230908	142200	2593205000	96900	96900	97000	96900	19
252	20230908	142100	2591363000	96900	97000	97000	96900	14
253	20230908	142000	2590005900	96900	96800	96900	96800	12
254	20230908	141900	2588843500	96900	96800	97000	96800	28
255	20230908	141800	2586130400	96800	96900	96900	96800	14
256	20230908	141700	2584774300	96900	96900	97000	96800	12
257	20230908	141600	2583611400	97000	96900	97100	96900	164
258	20230908	141500	2567716100	96900	96700	97000	96700	55
259	20230908	141400	2562385200	96800	96700	96800	96700	10
260	20230908	141300	2561417800	96800	96800	96900	96800	29
261	20230908	141200	2558608400	96700	96800	96900	96700	28
262	20230908	141100	2555896500	96800	96800	96900	96800	10
263	20230908	141000	2554928000	96800	96900	96900	96800	16
264	20230908	140900	2553378800	96900	96700	96900	96700	31
265	20230908	140800	2550376600	96800	96900	96900	96800	21
266	20230908	140700	2548343000	96900	96800	96900	96700	9
267	20230908	140600	2547471500	96900	96800	96900	96700	23
268	20230908	140500	2545244400	96900	96700	96900	96700	29
269	20230908	140400	2542437500	96600	96700	96800	96600	24
270	20230908	140300	2540116300	96800	96800	96800	96800	9
271	20230908	140200	2539245100	96800	96800	96900	96600	30
272	20230908	140100	2536341500	96800	96900	96900	96800	14
273	20230908	140000	2534986000	97000	97100	97100	97000	516
274	20230908	135900	2484932900	97000	96800	97000	96800	227
275	20230908	135800	2462917200	96600	96800	96900	96600	45
276	20230908	135700	2458563700	96700	96700	96800	96700	18
277	20230908	135600	2456822700	96800	96700	96900	96700	23
278	20230908	135500	2454597400	96600	96700	96700	96600	14
279	20230908	135400	2453244300	96700	96700	96800	96700	32
280	20230908	135300	2450147200	96800	96800	96900	96800	24
281	20230908	135200	2447823300	96900	96800	96900	96800	12
282	20230908	135100	2446661200	96800	96800	96800	96700	24
283	20230908	135000	2444339000	96800	96500	96800	96500	23
284	20230908	134900	2442115400	96500	96800	96800	96500	22
285	20230908	134800	2439987500	96700	96700	96800	96700	16
286	20230908	134700	2438440100	96800	96700	96800	96600	24
287	20230908	134600	2436118900	96700	96800	96800	96700	11
288	20230908	134500	2435054700	96800	96900	96900	96700	28
289	20230908	134400	2432344200	96800	96800	96900	96800	21
290	20230908	134300	2430310400	96900	96800	96900	96800	16
291	20230908	134200	2428761300	97000	96800	97000	96800	30
292	20230908	134100	2425852700	96900	96900	96900	96700	27
293	20230908	134000	2423238900	96800	96700	96900	96700	30
294	20230908	133900	2420334300	96700	96800	96900	96700	26
295	20230908	133800	2417817600	96900	96900	96900	96800	23
296	20230908	133700	2415589400	96800	96900	96900	96800	14
297	20230908	133600	2414233400	96800	96700	97000	96700	148
298	20230908	133500	2399892900	96700	96900	96900	96700	49
299	20230908	133400	2395151400	96800	96800	96800	96800	7
300	20230908	133300	2394473800	96700	96800	96900	96700	35
301	20230908	133200	2391084700	96900	96900	96900	96800	22
302	20230908	133100	2388953900	96900	96700	96900	96700	44
303	20230908	133000	2384693600	96700	96800	96900	96700	339
304	20230908	132900	2351906200	96700	96800	96800	96700	21
305	20230908	132800	2349875400	96700	96800	96800	96700	24
306	20230908	132700	2347552800	96800	96600	96900	96600	31
307	20230908	132600	2344551000	96900	96800	96900	96700	14
308	20230908	132500	2343196000	96800	96800	96800	96700	15
309	20230908	132400	2341744300	96900	96700	96900	96700	27
310	20230908	132300	2339129900	96800	97000	97000	96800	34
311	20230908	132200	2335834700	96900	96900	96900	96900	3
312	20230908	132100	2335544000	96900	96900	97000	96800	41
313	20230908	132000	2331569500	96900	96900	96900	96800	14
314	20230908	131900	2330213100	96900	96900	97000	96800	26
315	20230908	131800	2327693400	96900	96900	96900	96800	17
316	20230908	131700	2326046800	96800	96900	96900	96700	15
317	20230908	131600	2324594900	96800	96900	96900	96800	34
318	20230908	131500	2321300600	96800	96800	96900	96800	26
319	20230908	131400	2318782400	96900	96900	97000	96800	12
320	20230908	131300	2317620000	96900	96900	97000	96900	22
321	20230908	131200	2315487300	96900	96900	97000	96900	26
322	20230908	131100	2312965900	97000	97000	97000	96900	15
323	20230908	131000	2311511800	97000	96900	97000	96900	31
324	20230908	130900	2308505100	96900	96900	97000	96900	23
325	20230908	130800	2306275100	97000	96900	97000	96900	9
326	20230908	130700	2305402300	97000	96900	97000	96800	27
327	20230908	130600	2302785100	97000	97000	97000	96900	19
328	20230908	130500	2300942300	97000	97000	97000	96900	27
329	20230908	130400	2298324500	97000	97000	97000	96900	25
330	20230908	130300	2295899600	96900	96900	96900	96900	11
331	20230908	130200	2294833700	96900	96800	96900	96800	9
332	20230908	130100	2293961900	96900	96800	96900	96800	20
333	20230908	130000	2292025100	96900	96800	96900	96800	16
334	20230908	125900	2290475000	96700	96900	96900	96700	11
335	20230908	125800	2289410700	96800	96900	97000	96800	31
336	20230908	125700	2286406500	96800	97000	97000	96800	27
337	20230908	125600	2283789900	96900	97000	97000	96900	5
338	20230908	125500	2283305100	96900	96900	96900	96700	26
339	20230908	125400	2280787600	96900	96700	96900	96700	24
340	20230908	125300	2278464600	96800	96900	96900	96700	21
341	20230908	125200	2276430400	96800	96800	96800	96800	12
342	20230908	125100	2275268800	96700	96800	96800	96700	16
343	20230908	125000	2273720300	96900	96900	96900	96800	30
344	20230908	124900	2270813700	96900	96800	96900	96800	10
345	20230908	124800	2269845600	96800	96700	96800	96700	16
346	20230908	124700	2268297100	96800	96700	96800	96700	30
347	20230908	124600	2265393700	96800	96800	96800	96700	16
348	20230908	124500	2263845100	96700	96700	96800	96700	12
349	20230908	124400	2262684400	96800	96800	96800	96500	126
350	20230908	124300	2250514200	96900	96900	97000	96800	25
351	20230908	124200	2248092000	96900	97000	97000	96900	4
352	20230908	124100	2247704300	97000	96900	97000	96900	18
353	20230908	124000	2245959100	97000	97000	97000	96900	36
354	20230908	123900	2242467600	96900	97000	97000	96900	16
355	20230908	123800	2240916100	96900	97000	97000	96900	15
356	20230908	123700	2239461600	96800	97000	97000	96800	30
357	20230908	123600	2236553600	96900	96900	97000	96900	25
358	20230908	123500	2234129200	97000	97000	97000	96900	23
359	20230908	123400	2231898700	97100	97200	97300	96900	94
360	20230908	123300	2222786000	97200	97100	97300	97100	20
361	20230908	123200	2220842100	97000	97100	97200	97000	26
362	20230908	123100	2218317100	97000	97000	97100	97000	9
363	20230908	123000	2217443700	97100	97100	97200	97100	4
364	20230908	122900	2217055200	97300	97100	97300	97100	36
365	20230908	122800	2213556500	97200	97100	97200	97100	12
366	20230908	122700	2212390300	97100	97300	97400	97100	24
367	20230908	122600	2210056500	97300	97400	97400	97200	7
368	20230908	122500	2209375300	97400	97300	97400	97200	31
369	20230908	122400	2206359700	97300	97200	97300	97200	16
370	20230908	122300	2204803500	97200	97300	97300	97200	8
371	20230908	122200	2204025800	97200	97200	97200	97100	16
372	20230908	122100	2202470800	97100	97100	97200	97100	26
373	20230908	122000	2199946100	97000	97200	97200	97000	27
374	20230908	121900	2197322100	97200	97000	97200	97000	76
375	20230908	121800	2189942700	97000	97000	97000	96900	54
376	20230908	121700	2184705200	97000	97200	97200	96900	17
377	20230908	121600	2183055500	97200	97300	97300	97200	22
378	20230908	121500	2180916000	97200	97100	97200	97100	13
379	20230908	121400	2179652500	97100	97100	97100	97100	18
380	20230908	121300	2177904700	97100	97200	97300	97100	20
381	20230908	121200	2175960800	97300	97300	97300	97200	11
382	20230908	121100	2174890800	97200	97200	97200	97000	26
383	20230908	121000	2172365000	97200	97100	97200	97100	22
384	20230908	120900	2170227400	97000	97000	97100	97000	19
385	20230908	120800	2168383700	97000	96900	97000	96900	12
386	20230908	120700	2167219900	97000	97000	97000	96900	23
387	20230908	120600	2164989300	97000	97000	97000	96900	18
388	20230908	120500	2163243500	97000	97100	97100	97000	19
389	20230908	120400	2161399300	97100	97000	97100	97000	14
390	20230908	120300	2160041100	97000	96900	97000	96800	8
391	20230908	120200	2159265700	97000	97000	97000	96900	25
392	20230908	120100	2156841000	96900	97000	97000	96900	15
393	20230908	120000	2155386500	96900	97000	97000	96800	15
394	20230908	115900	2153933200	96800	96800	96800	96700	14
395	20230908	115800	2152578700	96800	96900	97000	96800	40
396	20230908	115700	2148702300	96900	96900	96900	96800	15
397	20230908	115600	2147249600	96800	96900	96900	96700	16
398	20230908	115500	2145700500	96900	96700	96900	96700	24
399	20230908	115400	2143376400	96800	96800	96900	96800	17
400	20230908	115300	2141730500	96800	96800	96800	96700	12
401	20230908	115200	2140569400	96900	96600	96900	96600	28
402	20230908	115100	2137857700	96700	96700	96700	96600	14
403	20230908	115000	2136504400	96700	96600	96700	96600	31
404	20230908	114900	2133508700	96600	96500	96700	96400	34
405	20230908	114800	2130225600	96400	96600	96700	96400	7
406	20230908	114700	2129549300	96600	96700	96700	96600	11
407	20230908	114600	2128486600	96700	96300	96700	96300	26
408	20230908	114500	2125977000	96200	96300	96300	96200	7
409	20230908	114400	2125303000	96200	96200	96300	96200	33
410	20230908	114300	2122126100	96300	96200	96300	96200	78
411	20230908	114200	2114619800	96200	96200	96200	96200	4
412	20230908	114100	2114235000	96100	96300	96300	96100	18
413	20230908	114000	2112503300	96400	96300	96400	96300	27
414	20230908	113900	2109901100	96400	96400	96500	96300	23
415	20230908	113800	2107682900	96400	96500	96500	96400	7
416	20230908	113700	2107007500	96500	96300	96500	96300	27
417	20230908	113600	2104405500	96400	96200	96400	96100	160
418	20230908	113500	2089020700	96200	96700	96700	96200	62
419	20230908	113400	2083038900	96700	96900	96900	96500	327
420	20230908	113300	2051455100	96800	96900	96900	96800	27
421	20230908	113200	2048840300	96900	96800	97000	96800	31
422	20230908	113100	2045836300	96800	96800	96900	96800	19
423	20230908	113000	2043996400	96900	96900	97000	96900	20
424	20230908	112900	2042058100	97000	97000	97000	96900	23
425	20230908	112800	2039828800	96900	96800	96900	96800	21
426	20230908	112700	2037794300	96900	97100	97100	96900	24
427	20230908	112600	2035465000	97100	96800	97100	96800	61
428	20230908	112500	2029549700	96900	96900	97000	96800	40
429	20230908	112400	2025673700	96800	97100	97100	96800	45
430	20230908	112300	2021311200	97100	97200	97300	97000	1200
431	20230908	112200	1904884400	97300	97200	97300	97100	20
432	20230908	112100	1902939700	97200	97300	97300	97200	21
433	20230908	112000	1900897400	97300	97300	97300	97200	17
434	20230908	111900	1899243800	97300	97100	97300	97100	21
435	20230908	111800	1897203200	97200	97200	97200	97200	24
436	20230908	111700	1894870400	97200	97300	97300	97200	31
437	20230908	111600	1891855700	97300	97400	97400	97200	12
438	20230908	111500	1890688100	97400	97400	97400	97200	23
439	20230908	111400	1888449700	97300	97300	97400	97300	27
440	20230908	111300	1885822100	97400	97300	97400	97200	23
441	20230908	111200	1883584100	97300	97400	97400	97300	16
442	20230908	111100	1882026400	97500	97400	97500	97300	27
443	20230908	111000	1879396400	97300	97300	97400	97300	11
444	20230908	110900	1878325600	97400	97400	97400	97300	23
445	20230908	110800	1876085600	97400	97400	97400	97300	13
446	20230908	110700	1874819800	97400	97300	97500	97300	33
447	20230908	110600	1871604600	97400	97400	97400	97300	25
448	20230908	110500	1869169900	97300	97400	97400	97300	30
449	20230908	110400	1866248800	97400	97400	97400	97300	60
450	20230908	110300	1860405200	97400	97400	97500	97200	45
451	20230908	110200	1856023500	97400	97200	97400	97200	27
452	20230908	110100	1853396100	97400	97200	97400	97100	67
453	20230908	110000	1846879500	97200	97000	97200	97000	110
454	20230908	105900	1836200600	97000	97000	97000	96600	229
455	20230908	105800	1814010100	97100	96900	97100	96800	147
456	20230908	105700	1799764100	96800	96900	97000	96800	21
457	20230908	105600	1797729000	97000	96900	97000	96900	27
458	20230908	105500	1795112000	96800	97600	97600	96700	189
459	20230908	105400	1776771300	97300	97300	97700	97300	237
460	20230908	105300	1753684700	97300	97000	97300	97000	49
461	20230908	105200	1748924200	97100	96800	97100	96800	148
462	20230908	105100	1734580700	96800	96500	96900	96500	138
463	20230908	105000	1721249300	96500	96300	96500	96300	46
464	20230908	104900	1716814200	96300	96400	96400	96300	42
465	20230908	104800	1712766400	96400	96300	96400	96300	10
466	20230908	104700	1711802600	96400	96500	96600	96400	31
467	20230908	104600	1708811300	96500	96500	96600	96500	27
468	20230908	104500	1706204500	96600	96600	96600	96500	25
469	20230908	104400	1703790200	96600	96800	96800	96600	65
470	20230908	104300	1697504900	96800	96800	96900	96800	18
471	20230908	104200	1695761500	96900	96800	96900	96800	26
472	20230908	104100	1693244400	96800	96800	96800	96700	49
473	20230908	104000	1688501800	96700	96800	96900	96700	28
474	20230908	103900	1685790200	96900	97000	97000	96900	12
475	20230908	103800	1684626600	97000	97100	97100	96800	17
476	20230908	103700	1682978500	96600	96300	96600	96300	121
477	20230908	103600	1671300800	96300	96600	96600	95600	359
478	20230908	103500	1636805800	96800	97200	97200	96800	170
479	20230908	103400	1620326600	97200	97000	97300	97000	57
480	20230908	103300	1614782800	97000	97900	97900	97000	198
481	20230908	103200	1595511800	98000	98200	98300	98000	147
482	20230908	103100	1581086800	98100	98200	98200	98100	274
483	20230908	103000	1554186700	98200	98100	98200	98000	440
484	20230908	102900	1511017500	98100	98100	98100	98000	134
485	20230908	102800	1497874800	98100	97900	98100	97900	188
486	20230908	102700	1479452000	98000	97900	98000	97800	1104
487	20230908	102600	1371329400	97800	97800	97900	97800	615
488	20230908	102500	1311171700	97800	97800	97800	97700	199
489	20230908	102400	1291711600	97700	97500	97800	97500	1016
490	20230908	102300	1192508600	97400	97400	97400	97400	246
491	20230908	102200	1168548200	97400	97400	97500	97400	488
492	20230908	102100	1121003000	97400	97100	97400	97100	458
493	20230908	102000	1076443900	97200	97200	97300	97200	212
494	20230908	101900	1055836400	97200	97200	97300	97100	190
495	20230908	101800	1037367100	97300	97100	97300	97000	628
496	20230908	101700	976328400	97100	97100	97100	97000	171
497	20230908	101600	959725000	97000	97000	97100	96900	375
498	20230908	101500	923338000	97000	96900	97000	96900	200
499	20230908	101400	903944900	96900	97000	97000	96900	182
500	20230908	101300	886305900	96900	97000	97000	96900	206
501	20230908	101200	866332300	97000	96800	97000	96700	829
502	20230908	101100	785980700	96800	96700	96800	96600	151
503	20230908	101000	771372100	96700	96700	96700	96400	78
504	20230908	100900	763836800	96800	96000	96800	96000	890
505	20230908	100800	677842100	96000	95800	96000	95800	46
506	20230908	100700	673426300	95700	96100	96100	95700	66
507	20230908	100600	667087100	96000	95600	96000	95500	1082
508	20230908	100500	563510400	95400	95500	95600	95400	144
509	20230908	100400	549744800	95500	95600	95600	95500	4
510	20230908	100300	549362500	95500	95600	95600	95200	97
511	20230908	100200	540101300	95600	95600	95800	95500	152
512	20230908	100100	525562900	95800	95400	95800	95400	456
513	20230908	100000	481964100	95300	95300	95400	95300	9
514	20230908	095900	481106200	95300	95300	95300	95300	13
515	20230908	095800	479867300	95400	95300	95400	95300	27
516	20230908	095700	477292300	95300	95300	95300	95300	7
517	20230908	095600	476625200	95300	95100	95400	95100	230
518	20230908	095500	454697400	95100	95100	95100	95100	14
519	20230908	095400	453366000	95300	95200	95300	95200	85
520	20230908	095300	445273600	95100	95100	95100	95000	32
521	20230908	095200	442231000	95100	94300	95100	94300	3052
522	20230908	095100	153573300	94300	94400	94400	94300	27
523	20230908	095000	151025100	94300	94500	94500	94100	384
524	20230908	094900	114780800	94600	95000	95000	94600	424
525	20230908	094800	74606600	95000	95100	95100	95000	4
526	20230908	094700	74226300	95000	94900	95100	94900	32
527	20230908	094600	71185600	94900	94700	94900	94700	29
528	20230908	094500	68434900	94700	94700	94700	94600	7
529	20230908	094400	67772100	94600	94600	94600	94600	1
530	20230908	094300	67677500	94700	94600	94700	94600	5
531	20230908	094200	67204200	94700	94700	94700	94700	5
532	20230908	094100	66730700	94600	94700	94700	94600	5
533	20230908	094000	66257300	94700	94800	94800	94700	4
534	20230908	093900	65878200	94900	94800	94900	94800	9
535	20230908	093800	65024700	94800	94800	94800	94800	1
536	20230908	093700	64929900	94900	94800	94900	94700	7
537	20230908	093600	64266300	94900	94800	94900	94800	8
538	20230908	093500	63507200	94900	95000	95000	94700	23
539	20230908	093400	61323300	94900	94800	95000	94800	61
540	20230908	093300	55535000	94800	94200	94800	94200	62
541	20230908	093200	49679300	94100	94100	94100	94100	6
542	20230908	093100	49114700	94100	94000	94100	94000	9
543	20230908	093000	48268000	94100	94100	94100	94100	5
544	20230908	092900	47797500	94000	94000	94000	94000	1
545	20230908	092800	47703500	93900	93900	93900	93900	0
546	20230908	092700	47703500	93900	94000	94000	93900	10
547	20230908	092600	46763900	94100	94100	94100	94100	2
548	20230908	092500	46575700	94000	94100	94100	94000	4
549	20230908	092400	46199400	94100	94100	94100	94100	3
550	20230908	092300	45917100	94100	94100	94100	94100	6
551	20230908	092200	45352500	94100	94100	94100	94100	6
552	20230908	092100	44787900	94000	94100	94100	94000	8
553	20230908	092000	44035800	93900	93900	93900	93800	44
554	20230908	091900	39904300	93900	94000	94000	93900	7
555	20230908	091800	39246700	94000	94000	94000	94000	1
556	20230908	091700	39152700	94000	94100	94100	93900	12
557	20230908	091600	38024800	94300	94100	94300	94100	9
558	20230908	091500	37176300	94000	94200	94500	94000	49
559	20230908	091400	32566800	94400	94400	94400	94400	40
560	20230908	091300	28790800	94400	94400	94400	94400	19
561	20230908	091200	26997200	94500	94400	94500	94400	37
562	20230908	091100	23504300	94400	93900	94400	93900	64
563	20230908	091000	17493100	93700	93700	93700	93700	2
564	20230908	090900	17305700	93700	93700	93700	93700	0
565	20230908	090800	17305700	93700	93700	93700	93700	0
566	20230908	090700	17305700	93700	93800	93800	93700	77
567	20230908	090600	10083600	93700	93600	93700	93600	6
568	20230908	090500	9521600	93500	93500	93600	93400	37
569	20230908	090400	6061900	93500	93500	93500	93500	8
570	20230908	090300	5313900	93500	93400	93500	93400	7
571	20230908	090200	4659700	93300	92800	93300	92800	13
572	20230908	090100	3448300	93300	93300	93300	93300	2
573	20230908	090000	3261700	92700	92700	93400	92700	20