KissMeData/000640/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183100	510649300	96500	96500	96500	96500	87
3	20230911	183000	510649300	96500	96500	96500	96500	0
4	20230911	182900	510649300	96500	96500	96500	96500	0
5	20230911	182800	510649300	96500	96500	96500	96500	0
6	20230911	182700	510649300	96500	96500	96500	96500	0
7	20230911	182600	510649300	96500	96500	96500	96500	0
8	20230911	182500	510649300	96500	96500	96500	96500	0
9	20230911	182400	510649300	96500	96500	96500	96500	0
10	20230911	182300	510649300	96500	96500	96500	96500	0
11	20230911	182200	510649300	96500	96500	96500	96500	0
12	20230911	182100	510649300	96500	96500	96500	96500	0
13	20230911	182000	510649300	96500	96500	96500	96500	0
14	20230911	181900	510649300	96500	96500	96500	96500	0
15	20230911	181800	510649300	96500	96500	96500	96500	0
16	20230911	181700	510649300	96500	96500	96500	96500	0
17	20230911	181600	510649300	96500	96500	96500	96500	0
18	20230911	181500	510649300	96500	96500	96500	96500	0
19	20230911	181400	510649300	96500	96500	96500	96500	0
20	20230911	181300	510649300	96500	96500	96500	96500	0
21	20230911	181200	510649300	96500	96500	96500	96500	0
22	20230911	181100	510649300	96500	96500	96500	96500	0
23	20230911	181000	510649300	96500	96500	96500	96500	0
24	20230911	180900	510649300	96500	96500	96500	96500	0
25	20230911	180800	510649300	96500	96500	96500	96500	0
26	20230911	180700	510649300	96500	96500	96500	96500	0
27	20230911	180600	510649300	96500	96500	96500	96500	0
28	20230911	180500	510649300	96500	96500	96500	96500	0
29	20230911	180400	510649300	96500	96500	96500	96500	0
30	20230911	180300	510649300	96500	96500	96500	96500	0
31	20230911	180200	510649300	96500	96500	96500	96500	0
32	20230911	180100	510649300	96500	96500	96500	96500	87
33	20230911	180000	510649300	96500	96500	96500	96500	0
34	20230911	175900	510649300	96500	96500	96500	96500	0
35	20230911	175800	510649300	96500	96500	96500	96500	0
36	20230911	175700	510649300	96500	96500	96500	96500	0
37	20230911	175600	510649300	96500	96500	96500	96500	0
38	20230911	175500	510649300	96500	96500	96500	96500	0
39	20230911	175400	510649300	96500	96500	96500	96500	0
40	20230911	175300	510649300	96500	96500	96500	96500	0
41	20230911	175200	510649300	96500	96500	96500	96500	0
42	20230911	175100	510649300	96500	96500	96500	96500	0
43	20230911	175000	510649300	96500	96500	96500	96500	0
44	20230911	174900	510649300	96500	96500	96500	96500	0
45	20230911	174800	510649300	96500	96500	96500	96500	0
46	20230911	174700	510649300	96500	96500	96500	96500	0
47	20230911	174600	510649300	96500	96500	96500	96500	0
48	20230911	174500	510649300	96500	96500	96500	96500	0
49	20230911	174400	510649300	96500	96500	96500	96500	0
50	20230911	174300	510649300	96500	96500	96500	96500	0
51	20230911	174200	510649300	96500	96500	96500	96500	0
52	20230911	174100	510649300	96500	96500	96500	96500	0
53	20230911	174000	510649300	96500	96500	96500	96500	0
54	20230911	173900	510649300	96500	96500	96500	96500	0
55	20230911	173800	510649300	96500	96500	96500	96500	0
56	20230911	173700	510649300	96500	96500	96500	96500	0
57	20230911	173600	510649300	96500	96500	96500	96500	0
58	20230911	173500	510649300	96500	96500	96500	96500	0
59	20230911	173400	510649300	96500	96500	96500	96500	0
60	20230911	173300	510649300	96500	96500	96500	96500	0
61	20230911	173200	510649300	96500	96500	96500	96500	0
62	20230911	173100	510649300	96500	96500	96500	96500	87
63	20230911	173000	510649300	96500	96500	96500	96500	0
64	20230911	172900	510649300	96500	96500	96500	96500	0
65	20230911	172800	510649300	96500	96500	96500	96500	0
66	20230911	172700	510649300	96500	96500	96500	96500	0
67	20230911	172600	510649300	96500	96500	96500	96500	0
68	20230911	172500	510649300	96500	96500	96500	96500	0
69	20230911	172400	510649300	96500	96500	96500	96500	0
70	20230911	172300	510649300	96500	96500	96500	96500	0
71	20230911	172200	510649300	96500	96500	96500	96500	0
72	20230911	172100	510649300	96500	96500	96500	96500	0
73	20230911	172000	510649300	96500	96500	96500	96500	0
74	20230911	171900	510649300	96500	96500	96500	96500	0
75	20230911	171800	510649300	96500	96500	96500	96500	0
76	20230911	171700	510649300	96500	96500	96500	96500	0
77	20230911	171600	510649300	96500	96500	96500	96500	0
78	20230911	171500	510649300	96500	96500	96500	96500	0
79	20230911	171400	510649300	96500	96500	96500	96500	0
80	20230911	171300	510649300	96500	96500	96500	96500	0
81	20230911	171200	510649300	96500	96500	96500	96500	0
82	20230911	171100	510649300	96500	96500	96500	96500	0
83	20230911	171000	510649300	96500	96500	96500	96500	0
84	20230911	170900	510649300	96500	96500	96500	96500	0
85	20230911	170800	510649300	96500	96500	96500	96500	0
86	20230911	170700	510649300	96500	96500	96500	96500	0
87	20230911	170600	510649300	96500	96500	96500	96500	0
88	20230911	170500	510649300	96500	96500	96500	96500	0
89	20230911	170400	510649300	96500	96500	96500	96500	0
90	20230911	170300	510649300	96500	96500	96500	96500	0
91	20230911	170200	510649300	96500	96500	96500	96500	0
92	20230911	170100	510649300	96500	96500	96500	96500	87
93	20230911	170000	510649300	96500	96500	96500	96500	0
94	20230911	165900	510649300	96500	96500	96500	96500	0
95	20230911	165800	510649300	96500	96500	96500	96500	0
96	20230911	165700	510649300	96500	96500	96500	96500	0
97	20230911	165600	510649300	96500	96500	96500	96500	0
98	20230911	165500	510649300	96500	96500	96500	96500	0
99	20230911	165400	510649300	96500	96500	96500	96500	0
100	20230911	165300	510649300	96500	96500	96500	96500	0
101	20230911	165200	510649300	96500	96500	96500	96500	0
102	20230911	165100	510649300	96500	96500	96500	96500	0
103	20230911	165000	510649300	96500	96500	96500	96500	0
104	20230911	164900	510649300	96500	96500	96500	96500	0
105	20230911	164800	510649300	96500	96500	96500	96500	0
106	20230911	164700	510649300	96500	96500	96500	96500	0
107	20230911	164600	510649300	96500	96500	96500	96500	0
108	20230911	164500	510649300	96500	96500	96500	96500	0
109	20230911	164400	510649300	96500	96500	96500	96500	0
110	20230911	164300	510649300	96500	96500	96500	96500	0
111	20230911	164200	510649300	96500	96500	96500	96500	0
112	20230911	164100	510649300	96500	96500	96500	96500	0
113	20230911	164000	510649300	96500	96500	96500	96500	0
114	20230911	163900	510649300	96500	96500	96500	96500	0
115	20230911	163800	510649300	96500	96500	96500	96500	0
116	20230911	163700	510649300	96500	96500	96500	96500	0
117	20230911	163600	510649300	96500	96500	96500	96500	0
118	20230911	163500	510649300	96500	96500	96500	96500	0
119	20230911	163400	510649300	96500	96500	96500	96500	0
120	20230911	163300	510649300	96500	96500	96500	96500	0
121	20230911	163200	510649300	96500	96500	96500	96500	0
122	20230911	163100	510649300	96500	96500	96500	96500	87
123	20230911	163000	510649300	96500	96500	96500	96500	0
124	20230911	162900	510649300	96500	96500	96500	96500	0
125	20230911	162800	510649300	96500	96500	96500	96500	0
126	20230911	162700	510649300	96500	96500	96500	96500	0
127	20230911	162600	510649300	96500	96500	96500	96500	0
128	20230911	162500	510649300	96500	96500	96500	96500	0
129	20230911	162400	510649300	96500	96500	96500	96500	0
130	20230911	162300	510649300	96500	96500	96500	96500	0
131	20230911	162200	510649300	96500	96500	96500	96500	0
132	20230911	162100	510649300	96500	96500	96500	96500	0
133	20230911	162000	510649300	96500	96500	96500	96500	0
134	20230911	161900	510649300	96500	96500	96500	96500	0
135	20230911	161800	510649300	96500	96500	96500	96500	0
136	20230911	161700	510649300	96500	96500	96500	96500	0
137	20230911	161600	510649300	96500	96500	96500	96500	0
138	20230911	161500	510649300	96500	96500	96500	96500	0
139	20230911	161400	510649300	96500	96500	96500	96500	0
140	20230911	161300	510649300	96500	96500	96500	96500	0
141	20230911	161200	510649300	96500	96500	96500	96500	0
142	20230911	161100	510649300	96500	96500	96500	96500	0
143	20230911	161000	510649300	96500	96500	96500	96500	0
144	20230911	160900	510649300	96500	96500	96500	96500	0
145	20230911	160800	510649300	96500	96500	96500	96500	0
146	20230911	160700	510649300	96500	96500	96500	96500	0
147	20230911	160600	510649300	96500	96500	96500	96500	0
148	20230911	160500	510649300	96500	96500	96500	96500	0
149	20230911	160400	510649300	96500	96500	96500	96500	0
150	20230911	160300	510649300	96500	96500	96500	96500	0
151	20230911	160200	510649300	96500	96500	96500	96500	0
152	20230911	160100	510649300	96500	96500	96500	96500	87
153	20230911	160000	510649300	96500	96500	96500	96500	0
154	20230911	155900	510649300	96500	96500	96500	96500	0
155	20230911	155800	510649300	96500	96500	96500	96500	0
156	20230911	155700	510649300	96500	96500	96500	96500	0
157	20230911	155600	510649300	96500	96500	96500	96500	0
158	20230911	155500	510649300	96500	96500	96500	96500	0
159	20230911	155400	510649300	96500	96500	96500	96500	0
160	20230911	155300	510649300	96500	96500	96500	96500	0
161	20230911	155200	510649300	96500	96500	96500	96500	0
162	20230911	155100	510649300	96500	96500	96500	96500	0
163	20230911	155000	510649300	96500	96500	96500	96500	0
164	20230911	154900	510649300	96500	96500	96500	96500	0
165	20230911	154800	510649300	96500	96500	96500	96500	0
166	20230911	154700	510649300	96500	96500	96500	96500	0
167	20230911	154600	510649300	96500	96500	96500	96500	0
168	20230911	154500	510649300	96500	96500	96500	96500	0
169	20230911	154400	510649300	96500	96500	96500	96500	0
170	20230911	154300	510649300	96500	96500	96500	96500	0
171	20230911	154200	510649300	96500	96500	96500	96500	0
172	20230911	154100	510649300	96500	96500	96500	96500	0
173	20230911	154000	510649300	96500	96500	96500	96500	0
174	20230911	153900	510649300	96500	96500	96500	96500	0
175	20230911	153800	510649300	96500	96500	96500	96500	0
176	20230911	153700	510649300	96500	96500	96500	96500	0
177	20230911	153600	510649300	96500	96500	96500	96500	0
178	20230911	153500	510649300	96500	96500	96500	96500	0
179	20230911	153400	510649300	96500	96500	96500	96500	0
180	20230911	153300	510649300	96500	96500	96500	96500	0
181	20230911	153200	510649300	96500	96500	96500	96500	0
182	20230911	153100	510649300	96500	96500	96500	96500	87
183	20230911	153000	510649300	96500	96500	96500	96500	87
184	20230911	152900	502253800	96500	96500	96500	96500	0
185	20230911	152800	502253800	96500	96500	96500	96500	0
186	20230911	152700	502253800	96500	96500	96500	96500	0
187	20230911	152600	502253800	96500	96500	96500	96500	0
188	20230911	152500	502253800	96500	96500	96500	96500	0
189	20230911	152400	502253800	96500	96500	96500	96500	0
190	20230911	152300	502253800	96500	96500	96500	96500	0
191	20230911	152200	502253800	96500	96500	96500	96500	0
192	20230911	152100	502253800	96500	96500	96500	96500	0
193	20230911	152000	502253800	96500	96500	96500	96500	0
194	20230911	151900	502253800	96500	96400	96500	96400	2
195	20230911	151800	502060900	96300	96300	96300	96300	1
196	20230911	151700	501964600	96300	96200	96300	96200	19
197	20230911	151600	500136700	96200	96100	96200	96100	2
198	20230911	151500	499944400	96400	96200	96400	96200	9
199	20230911	151400	499078100	96200	96200	96200	96200	0
200	20230911	151300	499078100	96200	96200	96200	96200	9
201	20230911	151200	498212300	96300	96500	96500	96300	6
202	20230911	151100	497633700	96300	96400	96500	96300	18
203	20230911	151000	495898900	96400	96600	96600	96400	5
204	20230911	150900	495416100	96600	96600	96600	96500	27
205	20230911	150800	492809000	96600	96100	96600	96100	22
206	20230911	150700	490691300	96100	96100	96100	96100	1
207	20230911	150600	490595200	96100	96100	96100	96100	2
208	20230911	150500	490403000	96100	96100	96100	96100	2
209	20230911	150400	490210800	96100	96100	96100	96100	1
210	20230911	150300	490114700	96100	96100	96100	96100	2
211	20230911	150200	489922500	96000	96100	96100	96000	2
212	20230911	150100	489730400	96000	96100	96100	96000	15
213	20230911	150000	488289700	96000	96100	96100	96000	2
214	20230911	145900	488097600	96200	96100	96200	96100	32
215	20230911	145800	485019700	96100	96100	96100	96100	2
216	20230911	145700	484827500	96100	96100	96100	96100	8
217	20230911	145600	484058700	96100	96100	96100	96000	18
218	20230911	145500	482329000	96100	96100	96100	96100	2
219	20230911	145400	482136800	96100	96100	96100	96100	11
220	20230911	145300	481079700	96100	96100	96200	96100	6
221	20230911	145200	480502900	96100	96100	96100	96100	2
222	20230911	145100	480310700	96100	96100	96100	96100	2
223	20230911	145000	480118500	96100	96100	96100	96100	10
224	20230911	144900	479157500	96100	96100	96100	96100	2
225	20230911	144800	478965300	96100	96100	96100	96100	2
226	20230911	144700	478773100	96100	96100	96100	96100	3
227	20230911	144600	478484800	96100	96100	96100	96100	0
228	20230911	144500	478484800	96100	96200	96200	96100	9
229	20230911	144400	477619100	96200	96200	96200	96200	1
230	20230911	144300	477522900	96200	96300	96300	96200	9
231	20230911	144200	476656400	96200	96200	96200	96200	3
232	20230911	144100	476367800	96200	96200	96200	96200	5
233	20230911	144000	475886800	96200	96200	96200	96200	1
234	20230911	143900	475790600	96200	96200	96200	96200	1
235	20230911	143800	475694400	96200	96200	96200	96200	1
236	20230911	143700	475598200	96300	96300	96300	96300	6
237	20230911	143600	475020400	96400	96500	96500	96400	3
238	20230911	143500	474731100	96500	96500	96500	96500	1
239	20230911	143400	474634600	96600	96700	96700	96600	9
240	20230911	143300	473764400	96600	96600	96600	96600	3
241	20230911	143200	473474600	96600	96600	96600	96600	9
242	20230911	143100	472605200	96600	96400	96600	96400	85
243	20230911	143000	464394400	96500	96200	96500	96100	16
244	20230911	142900	462853700	96300	96000	96300	96000	38
245	20230911	142800	459197700	96100	96000	96100	96000	4
246	20230911	142700	458813500	96000	96100	96100	96000	5
247	20230911	142600	458333100	96000	96000	96000	96000	10
248	20230911	142500	457373100	96000	96000	96100	96000	16
249	20230911	142400	455836600	96000	96100	96100	96000	9
250	20230911	142300	454971800	96000	96000	96000	96000	2
251	20230911	142200	454779800	96000	96000	96100	96000	18
252	20230911	142100	453051000	96100	96100	96100	96100	1
253	20230911	142000	452954900	96100	96100	96100	96100	10
254	20230911	141900	451993900	96100	96200	96200	96100	8
255	20230911	141800	451224400	96200	96200	96200	96200	11
256	20230911	141700	450166200	96200	96200	96200	96200	8
257	20230911	141600	449396600	96300	96100	96300	96100	18
258	20230911	141500	447665000	96100	96200	96200	96100	2
259	20230911	141400	447472700	96200	96200	96200	96200	14
260	20230911	141300	446125900	96300	96300	96300	96300	1
261	20230911	141200	446029600	96300	96300	96300	96300	1
262	20230911	141100	445933300	96300	96300	96300	96300	1
263	20230911	141000	445837000	96500	96500	96500	96500	193
264	20230911	140900	427212500	96500	96500	96500	96500	95
265	20230911	140800	418045000	96500	96500	96500	96500	48
266	20230911	140700	413413000	96500	96600	96600	96500	3
267	20230911	140600	413123400	96600	96600	96600	96600	0
268	20230911	140500	413123400	96600	96600	96600	96600	17
269	20230911	140400	411481200	96600	96600	96600	96600	2
270	20230911	140300	411288000	96600	96600	96600	96600	0
271	20230911	140200	411288000	96600	96600	96600	96600	0
272	20230911	140100	411288000	96600	96700	96700	96600	3
273	20230911	140000	410998000	96800	96800	96800	96800	3
274	20230911	135900	410707600	96700	96700	96700	96700	2
275	20230911	135800	410514200	96600	96700	96700	96600	3
276	20230911	135700	410224200	96700	96700	96700	96700	0
277	20230911	135600	410224200	96700	96700	96700	96700	3
278	20230911	135500	409934100	96700	96700	96700	96700	0
279	20230911	135400	409934100	96700	96700	96700	96700	2
280	20230911	135300	409740700	96700	96600	96700	96600	19
281	20230911	135200	407903500	96700	96600	96700	96500	30
282	20230911	135100	405004600	96600	96600	96600	96600	1
283	20230911	135000	404908000	96600	96500	96600	96500	12
284	20230911	134900	403749500	96500	96500	96500	96500	0
285	20230911	134800	403749500	96500	96500	96500	96500	7
286	20230911	134700	403074000	96600	96600	96600	96600	1
287	20230911	134600	402977400	96700	96500	96700	96500	4
288	20230911	134500	402590800	96600	96500	96600	96500	4
289	20230911	134400	402204500	96600	96600	96600	96600	1
290	20230911	134300	402107900	96600	96600	96600	96600	0
291	20230911	134200	402107900	96600	96500	96600	96500	18
292	20230911	134100	400369300	96500	96500	96500	96500	0
293	20230911	134000	400369300	96500	96500	96500	96500	0
294	20230911	133900	400369300	96500	96600	96600	96500	17
295	20230911	133800	398727200	96600	96600	96600	96600	1
296	20230911	133700	398630600	96600	96600	96600	96600	0
297	20230911	133600	398630600	96600	96500	96600	96500	19
298	20230911	133500	396796200	96400	96200	96400	96200	33
299	20230911	133400	393617200	96200	96200	96200	96200	0
300	20230911	133300	393617200	96200	96200	96200	96200	2
301	20230911	133200	393424800	96200	96200	96200	96200	2
302	20230911	133100	393232400	96200	96200	96200	96200	1
303	20230911	133000	393136200	96200	96100	96200	96100	47
304	20230911	132900	388617100	96100	96100	96100	96100	4
305	20230911	132800	388232700	96100	96100	96100	96100	10
306	20230911	132700	387271700	96100	96100	96100	96100	6
307	20230911	132600	386695100	96100	96100	96200	96100	23
308	20230911	132500	384483400	96300	96200	96300	96100	38
309	20230911	132400	380826700	96100	96100	96100	96100	9
310	20230911	132300	379961800	96100	96000	96200	96000	25
311	20230911	132200	377558100	96000	96100	96200	96000	791
312	20230911	132100	301618800	96100	96100	96100	96100	11
313	20230911	132000	300561700	96100	96200	96200	96100	19
314	20230911	131900	298734400	96100	96100	96100	96100	11
315	20230911	131800	297677300	96100	96100	96200	96100	10
316	20230911	131700	296716200	96100	96100	96100	96100	7
317	20230911	131600	296043500	96200	95900	96200	95900	41
318	20230911	131500	292102800	95900	96000	96000	95900	13
319	20230911	131400	290855800	96000	96000	96000	96000	11
320	20230911	131300	289799800	96000	96100	96100	96000	11
321	20230911	131200	288743300	96100	96000	96100	96000	18
322	20230911	131100	287014000	96000	96000	96000	96000	6
323	20230911	131000	286438000	96100	96000	96100	96000	4
324	20230911	130900	286053700	96000	96100	96100	96000	9
325	20230911	130800	285188900	96100	96100	96100	96100	8
326	20230911	130700	284420100	96200	96200	96200	96100	44
327	20230911	130600	280187400	96300	96300	96300	96300	1
328	20230911	130500	280091100	96300	96300	96300	96300	2
329	20230911	130400	279898500	96300	96200	96300	96200	5
330	20230911	130300	279417100	96200	96200	96200	96200	0
331	20230911	130200	279417100	96200	96300	96300	96200	4
332	20230911	130100	279032000	96300	96300	96300	96300	1
333	20230911	130000	278935700	96400	96400	96400	96400	4
334	20230911	125900	278550100	96300	96300	96300	96300	1
335	20230911	125800	278453800	96300	96300	96300	96300	1
336	20230911	125700	278357500	96400	96400	96400	96400	0
337	20230911	125600	278357500	96400	96400	96400	96400	3
338	20230911	125500	278068300	96400	96400	96400	96400	1
339	20230911	125400	277971900	96500	96400	96500	96400	7
340	20230911	125300	277297000	96300	96300	96300	96300	5
341	20230911	125200	276815500	96300	96300	96300	96300	1
342	20230911	125100	276719200	96400	96400	96400	96400	0
343	20230911	125000	276719200	96400	96400	96400	96400	6
344	20230911	124900	276140800	96400	96400	96400	96400	0
345	20230911	124800	276140800	96400	96400	96400	96400	1
346	20230911	124700	276044400	96500	96500	96500	96500	1
347	20230911	124600	275947900	96500	96400	96500	96400	17
348	20230911	124500	274307500	96400	96400	96400	96400	0
349	20230911	124400	274307500	96400	96400	96400	96400	2
350	20230911	124300	274114700	96400	96400	96400	96400	1
351	20230911	124200	274018300	96500	96500	96500	96500	0
352	20230911	124100	274018300	96500	96500	96500	96500	0
353	20230911	124000	274018300	96500	96500	96500	96500	1
354	20230911	123900	273921800	96500	96500	96500	96500	18
355	20230911	123800	272184800	96400	96400	96400	96400	4
356	20230911	123700	271799200	96300	96300	96300	96300	1
357	20230911	123600	271702900	96400	96400	96400	96400	2
358	20230911	123500	271510100	96400	96400	96400	96400	1
359	20230911	123400	271413700	96400	96400	96400	96400	0
360	20230911	123300	271413700	96400	96500	96500	96400	5
361	20230911	123200	270931400	96400	96400	96400	96400	2
362	20230911	123100	270738600	96300	96400	96400	96300	20
363	20230911	123000	268810700	96300	96300	96300	96300	1
364	20230911	122900	268714400	96300	96300	96300	96300	1
365	20230911	122800	268618100	96300	96300	96300	96300	0
366	20230911	122700	268618100	96300	96300	96300	96300	1
367	20230911	122600	268521800	96300	96300	96300	96300	0
368	20230911	122500	268521800	96300	96300	96300	96300	1
369	20230911	122400	268425500	96400	96200	96400	96200	63
370	20230911	122300	262358300	96200	96200	96200	96200	3
371	20230911	122200	262069700	96200	96200	96200	96200	0
372	20230911	122100	262069700	96200	96200	96200	96200	5
373	20230911	122000	261588700	96300	96300	96300	96300	4
374	20230911	121900	261203500	96300	96400	96400	96300	5
375	20230911	121800	260721700	96300	96300	96300	96300	2
376	20230911	121700	260529100	96300	96300	96300	96300	3
377	20230911	121600	260240200	96300	96300	96300	96300	0
378	20230911	121500	260240200	96300	96300	96400	96300	11
379	20230911	121400	259180100	96300	96300	96300	96300	2
380	20230911	121300	258987500	96300	96300	96300	96300	2
381	20230911	121200	258794900	96400	96300	96400	96300	4
382	20230911	121100	258409400	96300	96300	96300	96300	1
383	20230911	121000	258313100	96300	96300	96300	96300	1
384	20230911	120900	258216800	96300	96300	96300	96300	3
385	20230911	120800	257927900	96400	96400	96400	96400	0
386	20230911	120700	257927900	96400	96400	96400	96300	3
387	20230911	120600	257638800	96400	96400	96400	96400	2
388	20230911	120500	257446000	96400	96400	96400	96400	2
389	20230911	120400	257253200	96400	96400	96400	96400	2
390	20230911	120300	257060400	96500	96500	96500	96500	0
391	20230911	120200	257060400	96500	96500	96500	96500	16
392	20230911	120100	255516400	96500	96500	96500	96500	1
393	20230911	120000	255419900	96500	96500	96500	96500	1
394	20230911	115900	255323400	96700	96600	96700	96600	4
395	20230911	115800	254936700	96600	96600	96600	96600	1
396	20230911	115700	254840100	96600	96600	96600	96600	3
397	20230911	115600	254550300	96600	96600	96600	96600	1
398	20230911	115500	254453700	96600	96600	96600	96600	1
399	20230911	115400	254357100	96600	96600	96600	96600	3
400	20230911	115300	254067300	96700	96700	96700	96700	0
401	20230911	115200	254067300	96700	96700	96700	96700	0
402	20230911	115100	254067300	96700	96700	96700	96700	6
403	20230911	115000	253487100	96700	96700	96700	96700	2
404	20230911	114900	253293700	96700	96700	96700	96700	0
405	20230911	114800	253293700	96700	96700	96700	96700	5
406	20230911	114700	252810200	96800	96800	96800	96800	0
407	20230911	114600	252810200	96800	96800	96800	96800	0
408	20230911	114500	252810200	96800	96800	96800	96800	1
409	20230911	114400	252713400	96900	96900	96900	96900	0
410	20230911	114300	252713400	96900	96900	96900	96900	1
411	20230911	114200	252616500	96800	96800	96800	96800	8
412	20230911	114100	251842100	96900	96900	96900	96900	3
413	20230911	114000	251551400	96800	96800	96800	96800	0
414	20230911	113900	251551400	96800	96800	96800	96800	1
415	20230911	113800	251454600	96800	96800	96800	96800	1
416	20230911	113700	251357800	96800	96800	96800	96800	0
417	20230911	113600	251357800	96800	96800	96800	96800	5
418	20230911	113500	250873800	96800	96800	96800	96800	1
419	20230911	113400	250777000	96900	96900	96900	96900	0
420	20230911	113300	250777000	96900	96900	96900	96900	0
421	20230911	113200	250777000	96900	96900	96900	96900	17
422	20230911	113100	249129700	97000	97000	97000	97000	0
423	20230911	113000	249129700	97000	97000	97000	97000	27
424	20230911	112900	246510700	97000	97100	97100	97000	4
425	20230911	112800	246122400	97100	97100	97100	97100	0
426	20230911	112700	246122400	97100	97100	97100	97100	0
427	20230911	112600	246122400	97100	97100	97100	97100	1
428	20230911	112500	246025300	97000	97000	97000	97000	0
429	20230911	112400	246025300	97000	97000	97000	97000	0
430	20230911	112300	246025300	97000	97000	97000	97000	1
431	20230911	112200	245928300	97000	97000	97000	97000	7
432	20230911	112100	245249300	97000	97100	97100	97000	2
433	20230911	112000	245055200	97100	97100	97100	97100	0
434	20230911	111900	245055200	97100	97100	97100	97100	0
435	20230911	111800	245055200	97100	97100	97100	97100	16
436	20230911	111700	243501600	97100	97100	97100	97100	1
437	20230911	111600	243404500	97100	97300	97300	97100	23
438	20230911	111500	241168200	97400	97400	97400	97400	0
439	20230911	111400	241168200	97400	97400	97400	97400	24
440	20230911	111300	238830600	97500	97600	97600	97500	34
441	20230911	111200	235515000	97600	97100	97700	97100	64
442	20230911	111100	229284400	97100	96800	97100	96800	34
443	20230911	111000	225986900	96900	96900	96900	96900	7
444	20230911	110900	225308600	96600	96300	96600	96300	32
445	20230911	110800	222224200	96300	96300	96300	96300	0
446	20230911	110700	222224200	96300	96300	96300	96300	0
447	20230911	110600	222224200	96300	96300	96300	96300	6
448	20230911	110500	221646400	96300	96300	96300	96300	3
449	20230911	110400	221357500	96300	96400	96400	96300	9
450	20230911	110300	220490500	96200	96200	96200	96200	1
451	20230911	110200	220394300	96100	96100	96100	96100	0
452	20230911	110100	220394300	96100	96100	96100	96100	0
453	20230911	110000	220394300	96100	96100	96100	96100	0
454	20230911	105900	220394300	96100	96100	96100	96100	1
455	20230911	105800	220298200	96100	96100	96100	96100	0
456	20230911	105700	220298200	96100	96100	96100	96100	0
457	20230911	105600	220298200	96100	96100	96100	96100	45
458	20230911	105500	215973700	95900	95900	95900	95900	1
459	20230911	105400	215877800	95900	95900	95900	95900	0
460	20230911	105300	215877800	95900	95900	95900	95900	45
461	20230911	105200	211562300	95900	96000	96100	95900	5
462	20230911	105100	211082100	96100	96100	96100	96100	0
463	20230911	105000	211082100	96100	96100	96100	96100	0
464	20230911	104900	211082100	96100	96100	96100	96100	0
465	20230911	104800	211082100	96100	96100	96100	96100	5
466	20230911	104700	210601600	96100	95900	96100	95900	72
467	20230911	104600	203689900	95900	96000	96000	95900	3
468	20230911	104500	203402100	96000	96000	96000	96000	0
469	20230911	104400	203402100	96000	96000	96000	96000	0
470	20230911	104300	203402100	96000	96000	96000	96000	0
471	20230911	104200	203402100	96000	96000	96000	96000	0
472	20230911	104100	203402100	96000	96000	96000	96000	3
473	20230911	104000	203114100	95900	95900	95900	95900	4
474	20230911	103900	202730500	95900	95900	95900	95900	4
475	20230911	103800	202346900	95900	95900	95900	95900	0
476	20230911	103700	202346900	95900	95800	95900	95800	3
477	20230911	103600	202059300	96000	96000	96000	96000	3
478	20230911	103500	201771300	95900	95900	95900	95900	0
479	20230911	103400	201771300	95900	95900	95900	95900	4
480	20230911	103300	201387700	95900	95900	95900	95900	1
481	20230911	103200	201291800	95900	95900	96000	95900	10
482	20230911	103100	200332700	95900	95900	95900	95900	1
483	20230911	103000	200236800	95900	95900	95900	95900	0
484	20230911	102900	200236800	95900	95900	95900	95900	8
485	20230911	102800	199469600	95900	95900	95900	95900	1
486	20230911	102700	199373700	95900	95900	95900	95900	1
487	20230911	102600	199277800	95900	95900	95900	95900	0
488	20230911	102500	199277800	95900	95900	95900	95900	6
489	20230911	102400	198702400	96000	96000	96000	96000	3
490	20230911	102300	198414400	95900	95900	95900	95900	3
491	20230911	102200	198126700	95900	95900	95900	95900	1
492	20230911	102100	198030800	95900	95900	95900	95900	0
493	20230911	102000	198030800	95900	96000	96000	95900	2
494	20230911	101900	197838900	95900	96100	96100	95900	44
495	20230911	101800	193615700	95900	95900	95900	95900	0
496	20230911	101700	193615700	95900	95900	95900	95900	7
497	20230911	101600	192944400	96000	95900	96000	95900	261
498	20230911	101500	167888900	95900	95600	95900	95600	57
499	20230911	101400	162427400	95600	95600	95600	95600	6
500	20230911	101300	161853800	95600	95600	95600	95600	0
501	20230911	101200	161853800	95600	95600	95600	95600	6
502	20230911	101100	161280200	95600	95800	95800	95600	36
503	20230911	101000	157833100	95800	95800	95800	95800	12
504	20230911	100900	156683500	95800	95800	95800	95800	1
505	20230911	100800	156587700	95900	95800	95900	95800	2
506	20230911	100700	156396000	95900	95900	95900	95900	21
507	20230911	100600	154382100	96000	96000	96000	96000	3
508	20230911	100500	154094100	96000	96000	96000	96000	1
509	20230911	100400	153998100	96000	95900	96000	95900	55
510	20230911	100300	148723100	95800	95800	95800	95800	9
511	20230911	100200	147860900	95800	95800	95800	95800	0
512	20230911	100100	147860900	95800	95800	95800	95800	7
513	20230911	100000	147190300	95800	95800	95800	95700	12
514	20230911	095900	146041200	95800	95800	95800	95800	0
515	20230911	095800	146041200	95800	95700	95800	95700	52
516	20230911	095700	141060200	95800	95700	95800	95600	98
517	20230911	095600	131686300	95800	95900	95900	95800	20
518	20230911	095500	129770100	95900	95900	95900	95900	2
519	20230911	095400	129578300	95900	96000	96000	95900	11
520	20230911	095300	128522400	96000	96000	96000	96000	9
521	20230911	095200	127658400	96000	96100	96100	96000	8
522	20230911	095100	126889800	96100	96100	96100	96100	3
523	20230911	095000	126601500	96100	96200	96200	96100	6
524	20230911	094900	126024500	96500	96500	96500	96500	118
525	20230911	094800	114637500	96500	96500	96500	96500	1
526	20230911	094700	114541000	96500	96500	96500	96500	1
527	20230911	094600	114444500	96500	96500	96500	96500	2
528	20230911	094500	114251500	96500	96600	96600	96500	2
529	20230911	094400	114058400	96500	96700	96700	96500	201
530	20230911	094300	94631900	96800	96800	96800	96800	104
531	20230911	094200	84564700	96800	96800	96800	96800	3
532	20230911	094100	84274300	96800	96800	96800	96800	1
533	20230911	094000	84177500	96900	96900	96900	96900	0
534	20230911	093900	84177500	96900	96800	96900	96800	2
535	20230911	093800	83983800	96800	96800	96800	96800	1
536	20230911	093700	83887000	96800	96800	96800	96800	8
537	20230911	093600	83112600	96800	96900	96900	96800	2
538	20230911	093500	82918900	96900	96900	96900	96900	3
539	20230911	093400	82628200	96800	96800	96800	96800	1
540	20230911	093300	82531400	96800	96800	96800	96800	2
541	20230911	093200	82337800	96800	96800	96800	96800	1
542	20230911	093100	82241000	96800	96900	96900	96800	8
543	20230911	093000	81465900	96900	96900	96900	96900	1
544	20230911	092900	81369000	96900	96900	96900	96900	0
545	20230911	092800	81369000	96900	96900	96900	96900	8
546	20230911	092700	80593800	96900	96900	96900	96900	1
547	20230911	092600	80496900	96900	96900	97000	96900	12
548	20230911	092500	79333200	97000	97000	97000	97000	10
549	20230911	092400	78363200	97100	97100	97100	97100	10
550	20230911	092300	77392200	97100	96800	97100	96800	56
551	20230911	092200	71967500	97100	97100	97100	97100	0
552	20230911	092100	71967500	97100	96900	97100	96800	76
553	20230911	092000	64610300	96900	96900	96900	96900	1
554	20230911	091900	64513400	96900	96900	96900	96900	1
555	20230911	091800	64416500	96900	97100	97100	96900	17
556	20230911	091700	62766800	96900	96900	96900	96900	0
557	20230911	091600	62766800	96900	96900	96900	96900	5
558	20230911	091500	62282300	96800	96900	96900	96800	8
559	20230911	091400	61507700	96900	96800	96900	96800	8
560	20230911	091300	60733100	96900	96900	96900	96900	5
561	20230911	091200	60248600	96900	97000	97000	96800	215
562	20230911	091100	39404200	97100	97100	97100	97100	23
563	20230911	091000	37170900	97200	97200	97200	97200	0
564	20230911	090900	37170900	97200	97200	97200	97200	2
565	20230911	090800	36976500	97200	97200	97200	97200	1
566	20230911	090700	36879300	97300	97900	97900	97300	62
567	20230911	090600	30830800	97700	97900	97900	97700	9
568	20230911	090500	29950300	97500	97500	97500	97500	0
569	20230911	090400	29950300	97500	97600	97900	97500	71
570	20230911	090300	23022100	97600	97100	97600	97100	152
571	20230911	090200	8250100	97000	96700	97000	96700	16
572	20230911	090100	6699000	96700	97000	97000	96700	3
573	20230911	090000	6408600	97100	97100	97100	97100	66