KissMeData/000640/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	183100	507803400	93600	93600	93600	93600	23
3	20230828	183000	507803400	93600	93600	93600	93600	0
4	20230828	182900	507803400	93600	93600	93600	93600	0
5	20230828	182800	507803400	93600	93600	93600	93600	0
6	20230828	182700	507803400	93600	93600	93600	93600	0
7	20230828	182600	507803400	93600	93600	93600	93600	0
8	20230828	182500	507803400	93600	93600	93600	93600	0
9	20230828	182400	507803400	93600	93600	93600	93600	0
10	20230828	182300	507803400	93600	93600	93600	93600	0
11	20230828	182200	507803400	93600	93600	93600	93600	0
12	20230828	182100	507803400	93600	93600	93600	93600	0
13	20230828	182000	507803400	93600	93600	93600	93600	0
14	20230828	181900	507803400	93600	93600	93600	93600	0
15	20230828	181800	507803400	93600	93600	93600	93600	0
16	20230828	181700	507803400	93600	93600	93600	93600	0
17	20230828	181600	507803400	93600	93600	93600	93600	0
18	20230828	181500	507803400	93600	93600	93600	93600	0
19	20230828	181400	507803400	93600	93600	93600	93600	0
20	20230828	181300	507803400	93600	93600	93600	93600	0
21	20230828	181200	507803400	93600	93600	93600	93600	0
22	20230828	181100	507803400	93600	93600	93600	93600	0
23	20230828	181000	507803400	93600	93600	93600	93600	0
24	20230828	180900	507803400	93600	93600	93600	93600	0
25	20230828	180800	507803400	93600	93600	93600	93600	0
26	20230828	180700	507803400	93600	93600	93600	93600	0
27	20230828	180600	507803400	93600	93600	93600	93600	0
28	20230828	180500	507803400	93600	93600	93600	93600	0
29	20230828	180400	507803400	93600	93600	93600	93600	0
30	20230828	180300	507803400	93600	93600	93600	93600	0
31	20230828	180200	507803400	93600	93600	93600	93600	0
32	20230828	180100	507803400	93600	93600	93600	93600	23
33	20230828	180000	507803400	93600	93600	93600	93600	0
34	20230828	175900	507803400	93600	93600	93600	93600	0
35	20230828	175800	507803400	93600	93600	93600	93600	0
36	20230828	175700	507803400	93600	93600	93600	93600	0
37	20230828	175600	507803400	93600	93600	93600	93600	0
38	20230828	175500	507803400	93600	93600	93600	93600	0
39	20230828	175400	507803400	93600	93600	93600	93600	0
40	20230828	175300	507803400	93600	93600	93600	93600	0
41	20230828	175200	507803400	93600	93600	93600	93600	0
42	20230828	175100	507803400	93600	93600	93600	93600	0
43	20230828	175000	507803400	93600	93600	93600	93600	0
44	20230828	174900	507803400	93600	93600	93600	93600	0
45	20230828	174800	507803400	93600	93600	93600	93600	0
46	20230828	174700	507803400	93600	93600	93600	93600	0
47	20230828	174600	507803400	93600	93600	93600	93600	0
48	20230828	174500	507803400	93600	93600	93600	93600	0
49	20230828	174400	507803400	93600	93600	93600	93600	0
50	20230828	174300	507803400	93600	93600	93600	93600	0
51	20230828	174200	507803400	93600	93600	93600	93600	0
52	20230828	174100	507803400	93600	93600	93600	93600	0
53	20230828	174000	507803400	93600	93600	93600	93600	0
54	20230828	173900	507803400	93600	93600	93600	93600	0
55	20230828	173800	507803400	93600	93600	93600	93600	0
56	20230828	173700	507803400	93600	93600	93600	93600	0
57	20230828	173600	507803400	93600	93600	93600	93600	0
58	20230828	173500	507803400	93600	93600	93600	93600	0
59	20230828	173400	507803400	93600	93600	93600	93600	0
60	20230828	173300	507803400	93600	93600	93600	93600	0
61	20230828	173200	507803400	93600	93600	93600	93600	0
62	20230828	173100	507803400	93600	93600	93600	93600	23
63	20230828	173000	507803400	93600	93600	93600	93600	0
64	20230828	172900	507803400	93600	93600	93600	93600	0
65	20230828	172800	507803400	93600	93600	93600	93600	0
66	20230828	172700	507803400	93600	93600	93600	93600	0
67	20230828	172600	507803400	93600	93600	93600	93600	0
68	20230828	172500	507803400	93600	93600	93600	93600	0
69	20230828	172400	507803400	93600	93600	93600	93600	0
70	20230828	172300	507803400	93600	93600	93600	93600	0
71	20230828	172200	507803400	93600	93600	93600	93600	0
72	20230828	172100	507803400	93600	93600	93600	93600	0
73	20230828	172000	507803400	93600	93600	93600	93600	0
74	20230828	171900	507803400	93600	93600	93600	93600	0
75	20230828	171800	507803400	93600	93600	93600	93600	0
76	20230828	171700	507803400	93600	93600	93600	93600	0
77	20230828	171600	507803400	93600	93600	93600	93600	0
78	20230828	171500	507803400	93600	93600	93600	93600	0
79	20230828	171400	507803400	93600	93600	93600	93600	0
80	20230828	171300	507803400	93600	93600	93600	93600	0
81	20230828	171200	507803400	93600	93600	93600	93600	0
82	20230828	171100	507803400	93600	93600	93600	93600	0
83	20230828	171000	507803400	93600	93600	93600	93600	0
84	20230828	170900	507803400	93600	93600	93600	93600	0
85	20230828	170800	507803400	93600	93600	93600	93600	0
86	20230828	170700	507803400	93600	93600	93600	93600	0
87	20230828	170600	507803400	93600	93600	93600	93600	0
88	20230828	170500	507803400	93600	93600	93600	93600	0
89	20230828	170400	507803400	93600	93600	93600	93600	0
90	20230828	170300	507803400	93600	93600	93600	93600	0
91	20230828	170200	507803400	93600	93600	93600	93600	0
92	20230828	170100	507803400	93600	93600	93600	93600	23
93	20230828	170000	507803400	93600	93600	93600	93600	0
94	20230828	165900	507803400	93600	93600	93600	93600	0
95	20230828	165800	507803400	93600	93600	93600	93600	0
96	20230828	165700	507803400	93600	93600	93600	93600	0
97	20230828	165600	507803400	93600	93600	93600	93600	0
98	20230828	165500	507803400	93600	93600	93600	93600	0
99	20230828	165400	507803400	93600	93600	93600	93600	0
100	20230828	165300	507803400	93600	93600	93600	93600	0
101	20230828	165200	507803400	93600	93600	93600	93600	0
102	20230828	165100	507803400	93600	93600	93600	93600	0
103	20230828	165000	507803400	93600	93600	93600	93600	0
104	20230828	164900	507803400	93600	93600	93600	93600	0
105	20230828	164800	507803400	93600	93600	93600	93600	0
106	20230828	164700	507803400	93600	93600	93600	93600	0
107	20230828	164600	507803400	93600	93600	93600	93600	0
108	20230828	164500	507803400	93600	93600	93600	93600	0
109	20230828	164400	507803400	93600	93600	93600	93600	0
110	20230828	164300	507803400	93600	93600	93600	93600	0
111	20230828	164200	507803400	93600	93600	93600	93600	0
112	20230828	164100	507803400	93600	93600	93600	93600	0
113	20230828	164000	507803400	93600	93600	93600	93600	0
114	20230828	163900	507803400	93600	93600	93600	93600	0
115	20230828	163800	507803400	93600	93600	93600	93600	0
116	20230828	163700	507803400	93600	93600	93600	93600	0
117	20230828	163600	507803400	93600	93600	93600	93600	0
118	20230828	163500	507803400	93600	93600	93600	93600	0
119	20230828	163400	507803400	93600	93600	93600	93600	0
120	20230828	163300	507803400	93600	93600	93600	93600	0
121	20230828	163200	507803400	93600	93600	93600	93600	0
122	20230828	163100	507803400	93600	93600	93600	93600	23
123	20230828	163000	507803400	93600	93600	93600	93600	0
124	20230828	162900	507803400	93600	93600	93600	93600	0
125	20230828	162800	507803400	93600	93600	93600	93600	0
126	20230828	162700	507803400	93600	93600	93600	93600	0
127	20230828	162600	507803400	93600	93600	93600	93600	0
128	20230828	162500	507803400	93600	93600	93600	93600	0
129	20230828	162400	507803400	93600	93600	93600	93600	0
130	20230828	162300	507803400	93600	93600	93600	93600	0
131	20230828	162200	507803400	93600	93600	93600	93600	0
132	20230828	162100	507803400	93600	93600	93600	93600	0
133	20230828	162000	507803400	93600	93600	93600	93600	0
134	20230828	161900	507803400	93600	93600	93600	93600	0
135	20230828	161800	507803400	93600	93600	93600	93600	0
136	20230828	161700	507803400	93600	93600	93600	93600	0
137	20230828	161600	507803400	93600	93600	93600	93600	0
138	20230828	161500	507803400	93600	93600	93600	93600	0
139	20230828	161400	507803400	93600	93600	93600	93600	0
140	20230828	161300	507803400	93600	93600	93600	93600	0
141	20230828	161200	507803400	93600	93600	93600	93600	0
142	20230828	161100	507803400	93600	93600	93600	93600	0
143	20230828	161000	507803400	93600	93600	93600	93600	0
144	20230828	160900	507803400	93600	93600	93600	93600	0
145	20230828	160800	507803400	93600	93600	93600	93600	0
146	20230828	160700	507803400	93600	93600	93600	93600	0
147	20230828	160600	507803400	93600	93600	93600	93600	0
148	20230828	160500	507803400	93600	93600	93600	93600	0
149	20230828	160400	507803400	93600	93600	93600	93600	0
150	20230828	160300	507803400	93600	93600	93600	93600	0
151	20230828	160200	507803400	93600	93600	93600	93600	0
152	20230828	160100	507803400	93600	93600	93600	93600	23
153	20230828	160000	507803400	93600	93600	93600	93600	0
154	20230828	155900	507803400	93600	93600	93600	93600	0
155	20230828	155800	507803400	93600	93600	93600	93600	0
156	20230828	155700	507803400	93600	93600	93600	93600	0
157	20230828	155600	507803400	93600	93600	93600	93600	0
158	20230828	155500	507803400	93600	93600	93600	93600	0
159	20230828	155400	507803400	93600	93600	93600	93600	0
160	20230828	155300	507803400	93600	93600	93600	93600	0
161	20230828	155200	507803400	93600	93600	93600	93600	0
162	20230828	155100	507803400	93600	93600	93600	93600	0
163	20230828	155000	507803400	93600	93600	93600	93600	0
164	20230828	154900	507803400	93600	93600	93600	93600	0
165	20230828	154800	507803400	93600	93600	93600	93600	0
166	20230828	154700	507803400	93600	93600	93600	93600	0
167	20230828	154600	507803400	93600	93600	93600	93600	0
168	20230828	154500	507803400	93600	93600	93600	93600	0
169	20230828	154400	507803400	93600	93600	93600	93600	0
170	20230828	154300	507803400	93600	93600	93600	93600	0
171	20230828	154200	507803400	93600	93600	93600	93600	0
172	20230828	154100	507803400	93600	93600	93600	93600	0
173	20230828	154000	507803400	93600	93600	93600	93600	0
174	20230828	153900	507803400	93600	93600	93600	93600	0
175	20230828	153800	507803400	93600	93600	93600	93600	0
176	20230828	153700	507803400	93600	93600	93600	93600	0
177	20230828	153600	507803400	93600	93600	93600	93600	0
178	20230828	153500	507803400	93600	93600	93600	93600	0
179	20230828	153400	507803400	93600	93600	93600	93600	0
180	20230828	153300	507803400	93600	93600	93600	93600	0
181	20230828	153200	507803400	93600	93600	93600	93600	0
182	20230828	153100	507803400	93600	93600	93600	93600	23
183	20230828	153000	507803400	93600	93600	93600	93600	23
184	20230828	152900	505650600	93700	93700	93700	93700	0
185	20230828	152800	505650600	93700	93700	93700	93700	0
186	20230828	152700	505650600	93700	93700	93700	93700	0
187	20230828	152600	505650600	93700	93700	93700	93700	0
188	20230828	152500	505650600	93700	93700	93700	93700	0
189	20230828	152400	505650600	93700	93700	93700	93700	0
190	20230828	152300	505650600	93700	93700	93700	93700	0
191	20230828	152200	505650600	93700	93700	93700	93700	0
192	20230828	152100	505650600	93700	93700	93700	93700	0
193	20230828	152000	505650600	93700	93700	93700	93700	0
194	20230828	151900	505650600	93700	93700	93700	93700	3
195	20230828	151800	505369500	93600	93600	93600	93600	1
196	20230828	151700	505275900	93600	93600	93600	93600	11
197	20230828	151600	504246300	93600	93600	93600	93600	0
198	20230828	151500	504246300	93600	93700	93700	93600	6
199	20230828	151400	503684500	93700	93700	93700	93700	6
200	20230828	151300	503122300	93600	93600	93600	93600	1
201	20230828	151200	503028700	93600	93700	93700	93600	61
202	20230828	151100	497313100	93700	93600	93700	93600	4
203	20230828	151000	496938400	93600	93600	93600	93600	1
204	20230828	150900	496844800	93600	93600	93600	93600	0
205	20230828	150800	496844800	93600	93600	93600	93600	32
206	20230828	150700	493849600	93500	93500	93500	93500	1
207	20230828	150600	493756100	93500	93500	93500	93500	1
208	20230828	150500	493662600	93500	93500	93500	93500	0
209	20230828	150400	493662600	93500	93500	93500	93500	6
210	20230828	150300	493101600	93500	93500	93500	93500	22
211	20230828	150200	491044600	93500	93500	93500	93500	0
212	20230828	150100	491044600	93500	93500	93500	93500	1
213	20230828	150000	490951100	93500	93500	93500	93500	6
214	20230828	145900	490390100	93500	93500	93600	93500	7
215	20230828	145800	489735200	93500	93500	93600	93500	5
216	20230828	145700	489267400	93500	93500	93600	93500	14
217	20230828	145600	487957500	93500	93600	93600	93500	5
218	20230828	145500	487489700	93500	93500	93500	93500	3
219	20230828	145400	487209200	93600	93500	93600	93500	4
220	20230828	145300	486834900	93500	93500	93600	93500	14
221	20230828	145200	485525600	93500	93600	93600	93500	5
222	20230828	145100	485057700	93500	93500	93500	93500	4
223	20230828	145000	484683700	93600	93500	93600	93500	4
224	20230828	144900	484309400	93500	93500	93600	93500	5
225	20230828	144800	483841600	93600	93600	93600	93600	3
226	20230828	144700	483560800	93500	93500	93500	93500	1
227	20230828	144600	483467300	93600	93500	93600	93500	18
228	20230828	144500	481784000	93600	93500	93600	93500	4
229	20230828	144400	481409700	93600	93600	93600	93600	4
230	20230828	144300	481035300	93500	93600	93600	93500	8
231	20230828	144200	480286700	93500	93500	93500	93500	7
232	20230828	144100	479632200	93500	93500	93600	93500	5
233	20230828	144000	479164400	93500	93500	93600	93500	5
234	20230828	143900	478696600	93600	93500	93600	93500	5
235	20230828	143800	478228800	93500	93500	93500	93500	11
236	20230828	143700	477200300	93500	93500	93600	93500	36
237	20230828	143600	473834000	93600	93500	93600	93500	5
238	20230828	143500	473366100	93600	93600	93600	93600	3
239	20230828	143400	473085300	93500	93600	93600	93500	5
240	20230828	143300	472617500	93500	93500	93500	93500	5
241	20230828	143200	472150000	93600	93600	93600	93600	3
242	20230828	143100	471869200	93500	93500	93600	93500	6
243	20230828	143000	471307900	93500	93600	93600	93500	10
244	20230828	142900	470372100	93500	93500	93500	93500	5
245	20230828	142800	469904600	93700	93600	93700	93500	9
246	20230828	142700	469061600	93600	93600	93600	93600	2
247	20230828	142600	468874400	93700	93700	93700	93700	5
248	20230828	142500	468405900	93600	93600	93600	93500	9
249	20230828	142400	467564000	93700	93700	93700	93600	20
250	20230828	142300	465690200	93700	93500	93700	93500	8
251	20230828	142200	464941200	93500	93500	93600	93500	8
252	20230828	142100	464192700	93600	93500	93600	93500	6
253	20230828	142000	463631400	93600	93500	93600	93500	8
254	20230828	141900	462883000	93500	93600	93600	93500	6
255	20230828	141800	462321500	93500	93500	93500	93500	2
256	20230828	141700	462134500	93600	93500	93600	93500	8
257	20230828	141600	461386000	93500	93700	93700	93500	82
258	20230828	141500	453705000	93800	93800	93800	93800	6
259	20230828	141400	453142200	93800	93900	93900	93800	17
260	20230828	141300	451547100	93800	93800	93800	93800	0
261	20230828	141200	451547100	93800	93800	93800	93800	17
262	20230828	141100	449952500	93900	93900	93900	93900	4
263	20230828	141000	449576900	93900	93900	93900	93900	5
264	20230828	140900	449107400	93900	93900	93900	93900	0
265	20230828	140800	449107400	93900	93900	93900	93900	10
266	20230828	140700	448168400	93900	94000	94000	93900	8
267	20230828	140600	447416800	93900	93900	94000	93900	21
268	20230828	140500	445443900	93900	93800	93900	93800	6
269	20230828	140400	444880600	93900	93900	93900	93800	26
270	20230828	140300	442439300	93800	93800	93900	93800	13
271	20230828	140200	441219000	93900	93800	93900	93800	5
272	20230828	140100	440749600	93900	93900	93900	93900	5
273	20230828	140000	440280100	93800	93800	93800	93800	1
274	20230828	135900	440186300	93900	93800	93900	93800	11
275	20230828	135800	439154000	93900	93900	93900	93900	4
276	20230828	135700	438778400	93800	93900	93900	93800	11
277	20230828	135600	437745600	93900	93700	93900	93700	14
278	20230828	135500	436432300	93800	93700	93800	93700	6
279	20230828	135400	435869600	93700	93600	93800	93600	15
280	20230828	135300	434463500	93600	93700	93800	93600	25
281	20230828	135200	432120100	93600	93700	93700	93600	6
282	20230828	135100	431558000	93700	93700	93700	93700	0
283	20230828	135000	431558000	93700	93600	93700	93600	9
284	20230828	134900	430715100	93600	93700	93700	93600	5
285	20230828	134800	430246700	93700	93700	93700	93700	0
286	20230828	134700	430246700	93700	93700	93700	93700	5
287	20230828	134600	429778200	93600	93700	93700	93600	6
288	20230828	134500	429216100	93700	93700	93700	93700	4
289	20230828	134400	428841300	93800	93600	93800	93600	5
290	20230828	134300	428372500	93800	93700	93800	93700	15
291	20230828	134200	426966000	93600	93600	93600	93600	0
292	20230828	134100	426966000	93600	93600	93600	93600	8
293	20230828	134000	426217200	93600	93600	93600	93600	1
294	20230828	133900	426123600	93600	93600	93600	93600	3
295	20230828	133800	425842800	93600	93600	93600	93600	5
296	20230828	133700	425374800	93600	93500	93600	93500	15
297	20230828	133600	423971200	93500	93500	93500	93500	1
298	20230828	133500	423877700	93600	93600	93600	93600	4
299	20230828	133400	423503300	93600	93600	93600	93600	5
300	20230828	133300	423035300	93600	93600	93600	93600	0
301	20230828	133200	423035300	93600	93600	93700	93600	9
302	20230828	133100	422192400	93700	93700	93700	93700	4
303	20230828	133000	421817600	93600	93600	93600	93600	1
304	20230828	132900	421724000	93600	93500	93600	93500	14
305	20230828	132800	420414000	93500	93700	93700	93500	13
306	20230828	132700	419197000	93700	93700	93700	93700	0
307	20230828	132600	419197000	93700	93600	93700	93600	8
308	20230828	132500	418447800	93500	93500	93500	93500	1
309	20230828	132400	418354300	93500	93500	93500	93500	4
310	20230828	132300	417980300	93600	93600	93600	93600	5
311	20230828	132200	417512300	93600	93600	93600	93600	4
312	20230828	132100	417137900	93600	93600	93600	93600	0
313	20230828	132000	417137900	93600	93600	93600	93600	5
314	20230828	131900	416669900	93500	93600	93600	93500	8
315	20230828	131800	415921400	93600	93600	93600	93600	0
316	20230828	131700	415921400	93600	93600	93600	93600	4
317	20230828	131600	415547000	93600	93600	93600	93600	5
318	20230828	131500	415079000	93500	93500	93500	93500	4
319	20230828	131400	414705000	93600	93600	93600	93600	5
320	20230828	131300	414237000	93600	93600	93600	93600	4
321	20230828	131200	413862600	93600	93600	93600	93600	3
322	20230828	131100	413581800	93600	93500	93600	93500	9
323	20230828	131000	412739800	93600	93600	93600	93600	5
324	20230828	130900	412271800	93600	93600	93600	93600	0
325	20230828	130800	412271800	93600	93600	93600	93600	0
326	20230828	130700	412271800	93600	93400	93600	93400	25
327	20230828	130600	409933800	93400	93400	93400	93400	4
328	20230828	130500	409560200	93500	93500	93500	93500	5
329	20230828	130400	409092700	93500	93500	93500	93500	4
330	20230828	130300	408718700	93500	93500	93500	93500	0
331	20230828	130200	408718700	93500	93400	93500	93400	9
332	20230828	130100	407877600	93500	93500	93500	93500	5
333	20230828	130000	407410100	93500	93500	93500	93500	0
334	20230828	125900	407410100	93500	93500	93500	93500	4
335	20230828	125800	407036100	93500	93500	93500	93500	5
336	20230828	125700	406568600	93600	93600	93600	93600	0
337	20230828	125600	406568600	93600	93600	93600	93600	6
338	20230828	125500	406007000	93600	93600	93600	93600	4
339	20230828	125400	405632600	93500	93500	93500	93500	0
340	20230828	125300	405632600	93500	93500	93500	93500	4
341	20230828	125200	405258600	93600	93600	93600	93600	5
342	20230828	125100	404790600	93500	93500	93500	93500	0
343	20230828	125000	404790600	93500	93500	93500	93400	6
344	20230828	124900	404229700	93500	93500	93500	93500	4
345	20230828	124800	403855700	93500	93600	93600	93500	29
346	20230828	124700	401143800	93600	93600	93600	93600	4
347	20230828	124600	400769400	93600	93600	93600	93600	4
348	20230828	124500	400395000	93600	93600	93600	93600	0
349	20230828	124400	400395000	93600	93600	93600	93600	7
350	20230828	124300	399739800	93600	93600	93600	93600	5
351	20230828	124200	399271800	93500	93500	93500	93500	0
352	20230828	124100	399271800	93500	93500	93500	93500	3
353	20230828	124000	398991300	93500	93500	93500	93500	15
354	20230828	123900	397588800	93500	93500	93500	93500	0
355	20230828	123800	397588800	93500	93500	93500	93500	6
356	20230828	123700	397027800	93500	93500	93500	93500	4
357	20230828	123600	396653800	93400	93400	93400	93400	4
358	20230828	123500	396280200	93400	93400	93400	93400	6
359	20230828	123400	395719800	93400	93400	93400	93400	5
360	20230828	123300	395252800	93400	93400	93400	93400	0
361	20230828	123200	395252800	93400	93400	93400	93400	4
362	20230828	123100	394879200	93400	93500	93500	93400	7
363	20230828	123000	394224900	93500	93500	93500	93500	0
364	20230828	122900	394224900	93500	93500	93500	93500	5
365	20230828	122800	393757400	93500	93500	93500	93500	4
366	20230828	122700	393383400	93500	93500	93500	93500	5
367	20230828	122600	392915900	93500	93500	93500	93500	0
368	20230828	122500	392915900	93500	93500	93500	93500	5
369	20230828	122400	392448400	93400	93400	93400	93400	1
370	20230828	122300	392355000	93500	93500	93500	93500	25
371	20230828	122200	390017500	93600	93600	93600	93600	1
372	20230828	122100	389923900	93700	93700	93700	93700	5
373	20230828	122000	389455400	93700	93700	93700	93700	5
374	20230828	121900	388986900	93700	93700	93700	93700	4
375	20230828	121800	388612100	93700	93700	93700	93700	4
376	20230828	121700	388237300	93800	93800	93800	93800	5
377	20230828	121600	387768300	93800	93800	93800	93800	5
378	20230828	121500	387299300	93800	93800	93800	93800	5
379	20230828	121400	386830300	93700	93700	93700	93700	7
380	20230828	121300	386174400	93600	93600	93600	93600	0
381	20230828	121200	386174400	93600	93600	93600	93600	15
382	20230828	121100	384770400	93500	93500	93500	93500	7
383	20230828	121000	384115900	93400	93400	93400	93400	4
384	20230828	120900	383742300	93400	93400	93400	93400	9
385	20230828	120800	382901700	93300	93300	93300	93300	1
386	20230828	120700	382808400	93300	93300	93300	93300	0
387	20230828	120600	382808400	93300	93300	93300	93300	7
388	20230828	120500	382155300	93300	93200	93300	93200	7
389	20230828	120400	381502300	93200	93200	93200	93200	28
390	20230828	120300	378892700	93200	93200	93200	93200	22
391	20230828	120200	376842300	93300	93300	93300	93200	31
392	20230828	120100	373951000	93300	93400	93400	93300	14
393	20230828	120000	372643800	93500	93400	93500	93400	14
394	20230828	115900	371335800	93500	93400	93500	93400	34
395	20230828	115800	368157800	93400	93400	93400	93400	5
396	20230828	115700	367690800	93400	93400	93400	93400	14
397	20230828	115600	366383200	93400	93400	93400	93400	6
398	20230828	115500	365822800	93300	93300	93300	93300	1
399	20230828	115400	365729500	93400	93300	93400	93300	60
400	20230828	115300	360130900	93400	93500	93500	93400	35
401	20230828	115200	356861100	93500	93600	93600	93500	7
402	20230828	115100	356206300	93700	93700	93700	93700	17
403	20230828	115000	354613400	93900	93900	93900	93900	0
404	20230828	114900	354613400	93900	93900	93900	93500	790
405	20230828	114800	280714300	94100	93900	94100	93900	288
406	20230828	114700	253668400	94000	94000	94000	94000	6
407	20230828	114600	253104400	94000	94000	94000	94000	0
408	20230828	114500	253104400	94000	94000	94000	94000	10
409	20230828	114400	252164400	94000	94000	94000	94000	6
410	20230828	114300	251600400	94000	94000	94000	94000	9
411	20230828	114200	250754400	94100	94100	94100	94100	5
412	20230828	114100	250283900	94100	94100	94100	94000	13
413	20230828	114000	249061200	94100	94100	94100	94100	0
414	20230828	113900	249061200	94100	94200	94200	94100	15
415	20230828	113800	247648900	94200	94200	94200	94200	1
416	20230828	113700	247554700	94200	94200	94200	94200	0
417	20230828	113600	247554700	94200	94200	94200	94200	3
418	20230828	113500	247272100	94200	94300	94300	94200	8
419	20230828	113400	246518000	94200	94200	94200	94200	3
420	20230828	113300	246235400	94200	94200	94200	94200	4
421	20230828	113200	245858600	94200	94200	94200	94200	4
422	20230828	113100	245481800	94200	94200	94200	94200	0
423	20230828	113000	245481800	94200	94200	94200	94200	5
424	20230828	112900	245010800	94200	94200	94200	94200	5
425	20230828	112800	244539800	94200	94100	94200	94100	73
426	20230828	112700	237670200	94200	94200	94200	94200	4
427	20230828	112600	237293400	94200	94300	94300	94200	6
428	20230828	112500	236727700	94300	94300	94300	94300	5
429	20230828	112400	236256200	94400	94400	94400	94400	5
430	20230828	112300	235784200	94400	94400	94400	94400	0
431	20230828	112200	235784200	94400	94400	94400	94400	14
432	20230828	112100	234462600	94500	94500	94500	94500	5
433	20230828	112000	233990100	94500	94500	94500	94500	5
434	20230828	111900	233517600	94500	94500	94500	94500	0
435	20230828	111800	233517600	94500	94400	94500	94400	8
436	20230828	111700	232762000	94400	94400	94400	94400	3
437	20230828	111600	232478800	94400	94400	94400	94400	0
438	20230828	111500	232478800	94400	94400	94400	94400	5
439	20230828	111400	232006800	94400	94400	94400	94400	4
440	20230828	111300	231629200	94400	94400	94400	94400	3
441	20230828	111200	231346000	94500	94400	94500	94400	6
442	20230828	111100	230779100	94400	94400	94400	94400	2
443	20230828	111000	230590300	94400	94400	94400	94400	0
444	20230828	110900	230590300	94400	94400	94400	94400	5
445	20230828	110800	230118300	94500	94500	94500	94500	5
446	20230828	110700	229645800	94500	94500	94500	94500	0
447	20230828	110600	229645800	94500	94500	94500	94500	6
448	20230828	110500	229078800	94500	94500	94500	94500	4
449	20230828	110400	228700800	94400	94500	94500	94400	11
450	20230828	110300	227661700	94500	94500	94500	94500	1
451	20230828	110200	227567200	94400	94400	94400	94400	5
452	20230828	110100	227095200	94400	94400	94400	94400	0
453	20230828	110000	227095200	94400	94400	94400	94400	5
454	20230828	105900	226623200	94400	94400	94400	94400	4
455	20230828	105800	226245600	94400	94400	94400	94400	0
456	20230828	105700	226245600	94400	94300	94400	94300	8
457	20230828	105600	225490700	94400	94500	94500	94400	10
458	20230828	105500	224546300	94500	94500	94500	94500	4
459	20230828	105400	224168300	94500	94500	94500	94500	4
460	20230828	105300	223790300	94500	94400	94500	94400	6
461	20230828	105200	223223400	94500	94500	94500	94500	0
462	20230828	105100	223223400	94500	94500	94500	94500	4
463	20230828	105000	222845400	94500	94500	94500	94500	5
464	20230828	104900	222372900	94400	94400	94400	94400	1
465	20230828	104800	222278500	94500	94400	94500	94400	7
466	20230828	104700	221617200	94400	94500	94500	94400	5
467	20230828	104600	221144800	94500	94500	94500	94500	0
468	20230828	104500	221144800	94500	94500	94500	94500	5
469	20230828	104400	220672300	94500	94500	94500	94500	10
470	20230828	104300	219727300	94600	94600	94600	94600	5
471	20230828	104200	219254300	94500	94500	94500	94500	0
472	20230828	104100	219254300	94500	94500	94500	94500	2
473	20230828	104000	219065300	94500	94400	94500	94400	4
474	20230828	103900	218687400	94300	94400	94400	94300	10
475	20230828	103800	217743900	94200	94200	94200	94200	4
476	20230828	103700	217367100	94200	94200	94200	94200	0
477	20230828	103600	217367100	94200	94200	94200	94200	12
478	20230828	103500	216236700	94100	94100	94100	94100	0
479	20230828	103400	216236700	94100	94100	94100	94100	8
480	20230828	103300	215483900	94200	94200	94200	94200	9
481	20230828	103200	214636100	94200	94200	94200	94200	5
482	20230828	103100	214165100	94100	94100	94100	94100	0
483	20230828	103000	214165100	94100	94100	94100	94100	0
484	20230828	102900	214165100	94100	94100	94100	94100	4
485	20230828	102800	213788700	94200	94200	94200	94200	3
486	20230828	102700	213506100	94100	94100	94100	94100	5
487	20230828	102600	213035600	94100	94100	94100	94100	7
488	20230828	102500	212376900	94000	94000	94000	94000	4
489	20230828	102400	212000900	94000	94000	94000	94000	7
490	20230828	102300	211342900	93900	93900	93900	93900	9
491	20230828	102200	210497800	93900	93900	93900	93900	2
492	20230828	102100	210310000	94000	94000	94000	94000	5
493	20230828	102000	209840000	93900	93900	93900	93900	9
494	20230828	101900	208994900	93800	93800	93800	93800	0
495	20230828	101800	208994900	93800	93800	93800	93800	5
496	20230828	101700	208525900	93800	93800	93800	93800	5
497	20230828	101600	208056900	93800	93800	93800	93700	13
498	20230828	101500	206837900	93900	93900	93900	93900	1
499	20230828	101400	206744000	93800	93800	93800	93800	10
500	20230828	101300	205806000	93900	93900	93900	93900	5
501	20230828	101200	205336500	93800	93900	93900	93800	9
502	20230828	101100	204491800	93800	93800	93800	93800	0
503	20230828	101000	204491800	93800	93800	93800	93800	2
504	20230828	100900	204304200	93700	93700	93700	93700	10
505	20230828	100800	203367200	93700	93700	93700	93700	0
506	20230828	100700	203367200	93700	93700	93700	93700	12
507	20230828	100600	202242800	93700	93700	93700	93700	6
508	20230828	100500	201680600	93600	93600	93600	93600	12
509	20230828	100400	200557400	93600	93500	93600	93500	9
510	20230828	100300	199715400	93500	93600	93600	93500	9
511	20230828	100200	198873300	93600	93600	93600	93500	6
512	20230828	100100	198312100	93600	93600	93600	93600	4
513	20230828	100000	197937700	93600	93600	93600	93600	1
514	20230828	095900	197844100	93500	93500	93500	93500	20
515	20230828	095800	195974100	93600	93600	93600	93600	5
516	20230828	095700	195506100	93600	93600	93600	93600	4
517	20230828	095600	195131700	93600	93600	93600	93600	1
518	20230828	095500	195038100	93600	93500	93600	93500	18
519	20230828	095400	193353900	93600	93600	93600	93600	5
520	20230828	095300	192885900	93600	93600	93600	93600	4
521	20230828	095200	192511500	93700	93600	93700	93600	22
522	20230828	095100	190451800	93700	93700	93700	93600	10
523	20230828	095000	189515100	93700	93700	93700	93700	5
524	20230828	094900	189046600	93700	93800	93800	93700	18
525	20230828	094800	187358900	93800	93900	93900	93800	9
526	20230828	094700	186514300	93800	93800	93800	93800	5
527	20230828	094600	186045300	93900	93900	93900	93900	19
528	20230828	094500	184261200	94000	93900	94000	93900	9
529	20230828	094400	183415700	93800	93800	93800	93800	7
530	20230828	094300	182759100	93800	93700	93800	93600	149
531	20230828	094200	168806800	93700	93800	93800	93700	24
532	20230828	094100	166557700	93800	93800	93800	93800	1
533	20230828	094000	166463900	93800	94200	94200	93800	2
534	20230828	093900	166275900	94300	94600	94600	94300	28
535	20230828	093800	163632700	94700	95100	95100	94700	29
536	20230828	093700	160883300	94900	95300	95300	94900	169
537	20230828	093600	144822400	95400	95300	95400	95300	12
538	20230828	093500	143677800	95300	95400	95400	95300	7
539	20230828	093400	143010100	95400	95300	95400	95300	50
540	20230828	093300	138244600	95300	95000	95400	95000	182
541	20230828	093200	120947700	95000	94900	95000	94900	128
542	20230828	093100	108791100	94900	94600	94900	94600	120
543	20230828	093000	97418400	94400	94400	94400	94400	3
544	20230828	092900	97135200	94600	94900	94900	94600	75
545	20230828	092800	90028600	94900	95000	95000	94900	6
546	20230828	092700	89458700	94900	95000	95000	94900	65
547	20230828	092600	83283900	94900	94600	94900	94600	31
548	20230828	092500	80348400	94500	94500	94600	94500	20
549	20230828	092400	78458000	94400	94400	94400	94400	3
550	20230828	092300	78174800	94600	94700	94700	94600	18
551	20230828	092200	76471600	94700	94900	94900	94700	46
552	20230828	092100	72109300	94900	95000	95000	94900	11
553	20230828	092000	71064600	94900	95000	95000	94900	57
554	20230828	091900	65650100	94900	94700	95000	94700	202
555	20230828	091800	46466400	94600	94300	94600	94300	47
556	20230828	091700	42021900	94400	93700	94400	93700	48
557	20230828	091600	37508800	93700	93700	93700	93700	7
558	20230828	091500	36852900	93700	93800	93800	93700	6
559	20230828	091400	36290200	93800	93900	93900	93800	2
560	20230828	091300	36102500	93900	93800	93900	93800	12
561	20230828	091200	34975900	93800	93800	93800	93800	5
562	20230828	091100	34506900	93800	93800	93800	93800	1
563	20230828	091000	34413100	93800	93800	93800	93600	64
564	20230828	090900	28421300	93600	93600	93600	93600	14
565	20230828	090800	27110900	93500	93800	93800	93500	37
566	20230828	090700	23646200	93800	94200	94200	93800	81
567	20230828	090600	16029000	94000	94000	94000	94000	0
568	20230828	090500	16029000	94000	94000	94000	94000	1
569	20230828	090400	15935000	94100	94300	94700	94100	124
570	20230828	090300	4246700	94300	94400	94400	94300	34
571	20230828	090200	1040100	94300	94300	94300	94300	4
572	20230828	090100	662900	94700	94700	94700	94700	0
573	20230828	090000	662900	94700	94700	94700	94700	7