KissMeData/000640/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183100	1472581100	97400	97400	97400	97400	92
3	20230901	183000	1472581100	97400	97400	97400	97400	0
4	20230901	182900	1472581100	97400	97400	97400	97400	0
5	20230901	182800	1472581100	97400	97400	97400	97400	0
6	20230901	182700	1472581100	97400	97400	97400	97400	0
7	20230901	182600	1472581100	97400	97400	97400	97400	0
8	20230901	182500	1472581100	97400	97400	97400	97400	0
9	20230901	182400	1472581100	97400	97400	97400	97400	0
10	20230901	182300	1472581100	97400	97400	97400	97400	0
11	20230901	182200	1472581100	97400	97400	97400	97400	0
12	20230901	182100	1472581100	97400	97400	97400	97400	0
13	20230901	182000	1472581100	97400	97400	97400	97400	0
14	20230901	181900	1472581100	97400	97400	97400	97400	0
15	20230901	181800	1472581100	97400	97400	97400	97400	0
16	20230901	181700	1472581100	97400	97400	97400	97400	0
17	20230901	181600	1472581100	97400	97400	97400	97400	0
18	20230901	181500	1472581100	97400	97400	97400	97400	0
19	20230901	181400	1472581100	97400	97400	97400	97400	0
20	20230901	181300	1472581100	97400	97400	97400	97400	0
21	20230901	181200	1472581100	97400	97400	97400	97400	0
22	20230901	181100	1472581100	97400	97400	97400	97400	0
23	20230901	181000	1472581100	97400	97400	97400	97400	0
24	20230901	180900	1472581100	97400	97400	97400	97400	0
25	20230901	180800	1472581100	97400	97400	97400	97400	0
26	20230901	180700	1472581100	97400	97400	97400	97400	0
27	20230901	180600	1472581100	97400	97400	97400	97400	0
28	20230901	180500	1472581100	97400	97400	97400	97400	0
29	20230901	180400	1472581100	97400	97400	97400	97400	0
30	20230901	180300	1472581100	97400	97400	97400	97400	0
31	20230901	180200	1472581100	97400	97400	97400	97400	0
32	20230901	180100	1472581100	97400	97400	97400	97400	92
33	20230901	180000	1472581100	97400	97400	97400	97400	0
34	20230901	175900	1472581100	97400	97400	97400	97400	0
35	20230901	175800	1472581100	97400	97400	97400	97400	0
36	20230901	175700	1472581100	97400	97400	97400	97400	0
37	20230901	175600	1472581100	97400	97400	97400	97400	0
38	20230901	175500	1472581100	97400	97400	97400	97400	0
39	20230901	175400	1472581100	97400	97400	97400	97400	0
40	20230901	175300	1472581100	97400	97400	97400	97400	0
41	20230901	175200	1472581100	97400	97400	97400	97400	0
42	20230901	175100	1472581100	97400	97400	97400	97400	0
43	20230901	175000	1472581100	97400	97400	97400	97400	0
44	20230901	174900	1472581100	97400	97400	97400	97400	0
45	20230901	174800	1472581100	97400	97400	97400	97400	0
46	20230901	174700	1472581100	97400	97400	97400	97400	0
47	20230901	174600	1472581100	97400	97400	97400	97400	0
48	20230901	174500	1472581100	97400	97400	97400	97400	0
49	20230901	174400	1472581100	97400	97400	97400	97400	0
50	20230901	174300	1472581100	97400	97400	97400	97400	0
51	20230901	174200	1472581100	97400	97400	97400	97400	0
52	20230901	174100	1472581100	97400	97400	97400	97400	0
53	20230901	174000	1472581100	97400	97400	97400	97400	0
54	20230901	173900	1472581100	97400	97400	97400	97400	0
55	20230901	173800	1472581100	97400	97400	97400	97400	0
56	20230901	173700	1472581100	97400	97400	97400	97400	0
57	20230901	173600	1472581100	97400	97400	97400	97400	0
58	20230901	173500	1472581100	97400	97400	97400	97400	0
59	20230901	173400	1472581100	97400	97400	97400	97400	0
60	20230901	173300	1472581100	97400	97400	97400	97400	0
61	20230901	173200	1472581100	97400	97400	97400	97400	0
62	20230901	173100	1472581100	97400	97400	97400	97400	92
63	20230901	173000	1472581100	97400	97400	97400	97400	0
64	20230901	172900	1472581100	97400	97400	97400	97400	0
65	20230901	172800	1472581100	97400	97400	97400	97400	0
66	20230901	172700	1472581100	97400	97400	97400	97400	0
67	20230901	172600	1472581100	97400	97400	97400	97400	0
68	20230901	172500	1472581100	97400	97400	97400	97400	0
69	20230901	172400	1472581100	97400	97400	97400	97400	0
70	20230901	172300	1472581100	97400	97400	97400	97400	0
71	20230901	172200	1472581100	97400	97400	97400	97400	0
72	20230901	172100	1472581100	97400	97400	97400	97400	0
73	20230901	172000	1472581100	97400	97400	97400	97400	0
74	20230901	171900	1472581100	97400	97400	97400	97400	0
75	20230901	171800	1472581100	97400	97400	97400	97400	0
76	20230901	171700	1472581100	97400	97400	97400	97400	0
77	20230901	171600	1472581100	97400	97400	97400	97400	0
78	20230901	171500	1472581100	97400	97400	97400	97400	0
79	20230901	171400	1472581100	97400	97400	97400	97400	0
80	20230901	171300	1472581100	97400	97400	97400	97400	0
81	20230901	171200	1472581100	97400	97400	97400	97400	0
82	20230901	171100	1472581100	97400	97400	97400	97400	0
83	20230901	171000	1472581100	97400	97400	97400	97400	0
84	20230901	170900	1472581100	97400	97400	97400	97400	0
85	20230901	170800	1472581100	97400	97400	97400	97400	0
86	20230901	170700	1472581100	97400	97400	97400	97400	0
87	20230901	170600	1472581100	97400	97400	97400	97400	0
88	20230901	170500	1472581100	97400	97400	97400	97400	0
89	20230901	170400	1472581100	97400	97400	97400	97400	0
90	20230901	170300	1472581100	97400	97400	97400	97400	0
91	20230901	170200	1472581100	97400	97400	97400	97400	0
92	20230901	170100	1472581100	97400	97400	97400	97400	92
93	20230901	170000	1472581100	97400	97400	97400	97400	0
94	20230901	165900	1472581100	97400	97400	97400	97400	0
95	20230901	165800	1472581100	97400	97400	97400	97400	0
96	20230901	165700	1472581100	97400	97400	97400	97400	0
97	20230901	165600	1472581100	97400	97400	97400	97400	0
98	20230901	165500	1472581100	97400	97400	97400	97400	0
99	20230901	165400	1472581100	97400	97400	97400	97400	0
100	20230901	165300	1472581100	97400	97400	97400	97400	0
101	20230901	165200	1472581100	97400	97400	97400	97400	0
102	20230901	165100	1472581100	97400	97400	97400	97400	0
103	20230901	165000	1472581100	97400	97400	97400	97400	0
104	20230901	164900	1472581100	97400	97400	97400	97400	0
105	20230901	164800	1472581100	97400	97400	97400	97400	0
106	20230901	164700	1472581100	97400	97400	97400	97400	0
107	20230901	164600	1472581100	97400	97400	97400	97400	0
108	20230901	164500	1472581100	97400	97400	97400	97400	0
109	20230901	164400	1472581100	97400	97400	97400	97400	0
110	20230901	164300	1472581100	97400	97400	97400	97400	0
111	20230901	164200	1472581100	97400	97400	97400	97400	0
112	20230901	164100	1472581100	97400	97400	97400	97400	0
113	20230901	164000	1472581100	97400	97400	97400	97400	0
114	20230901	163900	1472581100	97400	97400	97400	97400	0
115	20230901	163800	1472581100	97400	97400	97400	97400	0
116	20230901	163700	1472581100	97400	97400	97400	97400	0
117	20230901	163600	1472581100	97400	97400	97400	97400	0
118	20230901	163500	1472581100	97400	97400	97400	97400	0
119	20230901	163400	1472581100	97400	97400	97400	97400	0
120	20230901	163300	1472581100	97400	97400	97400	97400	0
121	20230901	163200	1472581100	97400	97400	97400	97400	0
122	20230901	163100	1472581100	97400	97400	97400	97400	92
123	20230901	163000	1472581100	97400	97400	97400	97400	0
124	20230901	162900	1472581100	97400	97400	97400	97400	0
125	20230901	162800	1472581100	97400	97400	97400	97400	0
126	20230901	162700	1472581100	97400	97400	97400	97400	0
127	20230901	162600	1472581100	97400	97400	97400	97400	0
128	20230901	162500	1472581100	97400	97400	97400	97400	0
129	20230901	162400	1472581100	97400	97400	97400	97400	0
130	20230901	162300	1472581100	97400	97400	97400	97400	0
131	20230901	162200	1472581100	97400	97400	97400	97400	0
132	20230901	162100	1472581100	97400	97400	97400	97400	0
133	20230901	162000	1472581100	97400	97400	97400	97400	0
134	20230901	161900	1472581100	97400	97400	97400	97400	0
135	20230901	161800	1472581100	97400	97400	97400	97400	0
136	20230901	161700	1472581100	97400	97400	97400	97400	0
137	20230901	161600	1472581100	97400	97400	97400	97400	0
138	20230901	161500	1472581100	97400	97400	97400	97400	0
139	20230901	161400	1472581100	97400	97400	97400	97400	0
140	20230901	161300	1472581100	97400	97400	97400	97400	0
141	20230901	161200	1472581100	97400	97400	97400	97400	0
142	20230901	161100	1472581100	97400	97400	97400	97400	0
143	20230901	161000	1472581100	97400	97400	97400	97400	0
144	20230901	160900	1472581100	97400	97400	97400	97400	0
145	20230901	160800	1472581100	97400	97400	97400	97400	0
146	20230901	160700	1472581100	97400	97400	97400	97400	0
147	20230901	160600	1472581100	97400	97400	97400	97400	0
148	20230901	160500	1472581100	97400	97400	97400	97400	0
149	20230901	160400	1472581100	97400	97400	97400	97400	0
150	20230901	160300	1472581100	97400	97400	97400	97400	0
151	20230901	160200	1472581100	97400	97400	97400	97400	0
152	20230901	160100	1472581100	97400	97400	97400	97400	92
153	20230901	160000	1472581100	97400	97400	97400	97400	0
154	20230901	155900	1472581100	97400	97400	97400	97400	0
155	20230901	155800	1472581100	97400	97400	97400	97400	0
156	20230901	155700	1472581100	97400	97400	97400	97400	0
157	20230901	155600	1472581100	97400	97400	97400	97400	0
158	20230901	155500	1472581100	97400	97400	97400	97400	0
159	20230901	155400	1472581100	97400	97400	97400	97400	0
160	20230901	155300	1472581100	97400	97400	97400	97400	0
161	20230901	155200	1472581100	97400	97400	97400	97400	0
162	20230901	155100	1472581100	97400	97400	97400	97400	0
163	20230901	155000	1472581100	97400	97400	97400	97400	0
164	20230901	154900	1472581100	97400	97400	97400	97400	0
165	20230901	154800	1472581100	97400	97400	97400	97400	0
166	20230901	154700	1472581100	97400	97400	97400	97400	0
167	20230901	154600	1472581100	97400	97400	97400	97400	0
168	20230901	154500	1472581100	97400	97400	97400	97400	0
169	20230901	154400	1472581100	97400	97400	97400	97400	0
170	20230901	154300	1472581100	97400	97400	97400	97400	0
171	20230901	154200	1472581100	97400	97400	97400	97400	0
172	20230901	154100	1472581100	97400	97400	97400	97400	0
173	20230901	154000	1472581100	97400	97400	97400	97400	0
174	20230901	153900	1472581100	97400	97400	97400	97400	0
175	20230901	153800	1472581100	97400	97400	97400	97400	0
176	20230901	153700	1472581100	97400	97400	97400	97400	0
177	20230901	153600	1472581100	97400	97400	97400	97400	0
178	20230901	153500	1472581100	97400	97400	97400	97400	0
179	20230901	153400	1472581100	97400	97400	97400	97400	0
180	20230901	153300	1472581100	97400	97400	97400	97400	0
181	20230901	153200	1472581100	97400	97400	97400	97400	0
182	20230901	153100	1472581100	97400	97400	97400	97400	92
183	20230901	153000	1472581100	97400	97400	97400	97400	92
184	20230901	152900	1463620300	97400	97400	97400	97400	0
185	20230901	152800	1463620300	97400	97400	97400	97400	0
186	20230901	152700	1463620300	97400	97400	97400	97400	0
187	20230901	152600	1463620300	97400	97400	97400	97400	0
188	20230901	152500	1463620300	97400	97400	97400	97400	0
189	20230901	152400	1463620300	97400	97400	97400	97400	0
190	20230901	152300	1463620300	97400	97400	97400	97400	0
191	20230901	152200	1463620300	97400	97400	97400	97400	0
192	20230901	152100	1463620300	97400	97400	97400	97400	0
193	20230901	152000	1463620300	97400	97400	97400	97400	0
194	20230901	151900	1463620300	97400	97300	97400	97300	11
195	20230901	151800	1462549000	97300	97300	97300	97300	4
196	20230901	151700	1462159800	97000	97000	97100	97000	11
197	20230901	151600	1461092700	97100	97000	97300	97000	221
198	20230901	151500	1439615400	97000	97400	97500	97000	365
199	20230901	151400	1404096600	97400	96800	97400	96800	268
200	20230901	151300	1378069900	96600	96100	96900	96100	137
201	20230901	151200	1364849400	96100	96300	96300	96000	84
202	20230901	151100	1356774800	96400	96100	97000	96000	125
203	20230901	151000	1344720600	96100	96000	96100	96000	108
204	20230901	150900	1334345300	96000	96000	96100	96000	149
205	20230901	150800	1320036800	96000	96100	96100	96000	21
206	20230901	150700	1318019500	96100	96100	96100	96100	423
207	20230901	150600	1277369200	96000	96100	96100	96000	32
208	20230901	150500	1274294100	96000	96100	96100	96000	28
209	20230901	150400	1271603500	96100	96100	96100	96000	34
210	20230901	150300	1268336300	96100	96100	96100	96000	34
211	20230901	150200	1265069000	96000	96100	96100	96000	30
212	20230901	150100	1262186100	96100	96000	96100	96000	20
213	20230901	150000	1260264400	96000	96000	96000	96000	2
214	20230901	145900	1260072400	96000	96000	96100	96000	26
215	20230901	145800	1257574500	96000	96100	96100	96000	11
216	20230901	145700	1256517500	96100	96000	96100	96000	41
217	20230901	145600	1252579200	96000	96100	96100	96000	11
218	20230901	145500	1251522300	96000	96100	96100	96000	34
219	20230901	145400	1248255800	96100	96100	96100	96000	11
220	20230901	145300	1247198800	96000	96100	96100	96000	19
221	20230901	145200	1245373000	96100	96000	96100	96000	19
222	20230901	145100	1243547900	96100	96100	96100	96100	17
223	20230901	145000	1241914200	96100	96100	96100	96100	23
224	20230901	144900	1239703900	96100	96300	96300	96100	26
225	20230901	144800	1237205000	96200	96100	96400	96000	288
226	20230901	144700	1209521800	96000	96100	96100	96000	46
227	20230901	144600	1205101300	96100	96100	96100	96000	9
228	20230901	144500	1204236500	96100	96000	96100	96000	8
229	20230901	144400	1203468200	96000	96100	96100	96000	19
230	20230901	144300	1201642400	96100	96400	96500	96100	156
231	20230901	144200	1186639500	96400	96200	96400	96200	19
232	20230901	144100	1184811500	96200	96200	96200	96100	23
233	20230901	144000	1182599400	96200	96100	96200	96000	34
234	20230901	143900	1179333800	96100	96200	96200	96100	25
235	20230901	143800	1176930600	96200	96300	96300	96100	19
236	20230901	143700	1175102200	96300	96400	96400	96200	52
237	20230901	143600	1170094300	96400	96400	96400	96300	11
238	20230901	143500	1169034200	96400	96400	96500	96400	35
239	20230901	143400	1165660100	96500	96400	96500	96400	19
240	20230901	143300	1163827500	96500	96300	96500	96300	36
241	20230901	143200	1160358100	96300	96200	96300	96200	13
242	20230901	143100	1159106400	96200	96200	96200	96100	14
243	20230901	143000	1157760200	96100	96100	96100	96100	1
244	20230901	142900	1157664100	96200	96100	96200	96100	21
245	20230901	142800	1155644700	96100	96100	96100	96100	19
246	20230901	142700	1153818800	96100	96100	96100	96100	13
247	20230901	142600	1152569500	96100	96200	96200	96100	4
248	20230901	142500	1152184800	96100	96300	96300	96100	2
249	20230901	142400	1151992400	96200	96200	96200	96200	18
250	20230901	142300	1150260800	96300	96300	96300	96300	2
251	20230901	142200	1150068200	96400	96600	96600	96400	103
252	20230901	142100	1140134300	96600	96600	96600	96600	21
253	20230901	142000	1138105700	96500	96500	96500	96500	6
254	20230901	141900	1137526700	96500	96500	96500	96500	161
255	20230901	141800	1121990200	96500	96500	96500	96500	16
256	20230901	141700	1120446200	96400	96400	96400	96400	6
257	20230901	141600	1119867800	96400	96400	96400	96400	1
258	20230901	141500	1119771400	96500	96500	96500	96500	19
259	20230901	141400	1117937900	96400	96500	96500	96400	5
260	20230901	141300	1117455500	96600	96600	96600	96600	0
261	20230901	141200	1117455500	96600	96500	96600	96500	5
262	20230901	141100	1116972600	96500	96900	96900	96500	152
263	20230901	141000	1102299000	96800	96900	96900	96800	12
264	20230901	140900	1101136700	96900	96900	96900	96900	14
265	20230901	140800	1099780100	96900	96900	96900	96800	18
266	20230901	140700	1098036000	96900	96900	96900	96900	28
267	20230901	140600	1095322800	96900	97300	97300	96900	271
268	20230901	140500	1069022300	97300	97200	97300	97200	22
269	20230901	140400	1066883800	97100	97100	97100	97100	3
270	20230901	140300	1066592500	97000	97000	97000	97000	5
271	20230901	140200	1066107500	97000	97000	97000	97000	39
272	20230901	140100	1062324500	97000	97000	97000	96900	11
273	20230901	140000	1061257600	97000	97100	97100	96900	35
274	20230901	135900	1057864300	97200	97400	97400	97200	70
275	20230901	135800	1051053000	97300	97400	97400	97300	10
276	20230901	135700	1050079200	97400	97800	97800	97400	175
277	20230901	135600	1033015100	97800	97800	97800	97700	14
278	20230901	135500	1031646700	97800	97800	97800	97700	25
279	20230901	135400	1029202000	97800	97700	97800	97700	23
280	20230901	135300	1026954600	97800	97700	97800	97700	11
281	20230901	135200	1025879700	97800	97800	97800	97800	14
282	20230901	135100	1024510500	97800	97700	97800	97700	20
283	20230901	135000	1022555200	97700	97700	97700	97700	24
284	20230901	134900	1020210400	97700	97800	97800	97700	41
285	20230901	134800	1016204100	97800	97800	97800	97800	15
286	20230901	134700	1014737100	97800	97800	97800	97800	18
287	20230901	134600	1012976700	97700	97700	97700	97700	5
288	20230901	134500	1012488200	97800	97800	97800	97800	17
289	20230901	134400	1010825600	97800	97800	97800	97700	22
290	20230901	134300	1008674100	97800	97800	97900	97800	15
291	20230901	134200	1007207000	97800	97700	97800	97700	32
292	20230901	134100	1004079000	97700	97800	97800	97700	15
293	20230901	134000	1002612900	97800	97900	97900	97800	18
294	20230901	133900	1000852000	97800	97900	97900	97700	32
295	20230901	133800	997723200	97900	97900	97900	97800	16
296	20230901	133700	996157200	97900	97900	97900	97900	18
297	20230901	133600	994395000	97900	97800	97900	97800	20
298	20230901	133500	992438800	97900	97900	97900	97800	18
299	20230901	133400	990677500	97800	97800	97800	97800	23
300	20230901	133300	988428100	97800	97800	97800	97800	68
301	20230901	133200	981777700	97800	97800	97800	97700	65
302	20230901	133100	975421700	97800	97700	97800	97700	13
303	20230901	133000	974150400	97800	97800	97800	97800	20
304	20230901	132900	972194400	97800	97700	97800	97700	14
305	20230901	132800	970826500	97700	97600	97800	97600	164
306	20230901	132700	954805700	97500	97700	97700	97500	40
307	20230901	132600	950901700	97700	97600	97700	97600	14
308	20230901	132500	949534300	97700	97600	97700	97600	39
309	20230901	132400	945727600	97700	97700	97700	97700	16
310	20230901	132300	944164400	97700	97700	97700	97600	12
311	20230901	132200	942992100	97700	97600	97700	97600	28
312	20230901	132100	940257000	97700	97700	97700	97700	7
313	20230901	132000	939573100	97600	97700	97700	97600	47
314	20230901	131900	934984600	97700	97600	97700	97600	19
315	20230901	131800	933128400	97600	97600	97600	97600	5
316	20230901	131700	932640400	97600	97700	97700	97600	25
317	20230901	131600	930198900	97600	97600	97600	97600	18
318	20230901	131500	928442100	97600	97600	97600	97500	9
319	20230901	131400	927563800	97700	97700	97700	97600	36
320	20230901	131300	924048100	97700	97600	97700	97600	16
321	20230901	131200	922485000	97700	97700	97700	97700	18
322	20230901	131100	920726400	97700	97700	97700	97500	36
323	20230901	131000	917214000	97700	97600	97700	97600	25
324	20230901	130900	914772400	97700	97700	97700	97600	48
325	20230901	130800	910085000	97600	97500	97600	97500	13
326	20230901	130700	908817000	97600	97500	97600	97500	14
327	20230901	130600	907450700	97600	97600	97600	97600	22
328	20230901	130500	905303500	97600	97600	97600	97500	23
329	20230901	130400	903059000	97500	97500	97600	97500	29
330	20230901	130300	900230300	97600	97600	97600	97500	49
331	20230901	130200	895451200	97600	97600	97600	97500	27
332	20230901	130100	892816100	97600	97500	97600	97500	11
333	20230901	130000	891743400	97400	97600	97600	97400	5
334	20230901	125900	891255600	97600	97600	97600	97500	18
335	20230901	125800	889499200	97600	97500	97600	97500	15
336	20230901	125700	888036600	97500	97500	97500	97500	15
337	20230901	125600	886574100	97500	97600	97600	97500	15
338	20230901	125500	885110900	97600	97600	97600	97500	52
339	20230901	125400	880039300	97500	97500	97500	97500	5
340	20230901	125300	879551800	97500	97500	97500	97500	6
341	20230901	125200	878966800	97500	97500	97500	97500	25
342	20230901	125100	876529300	97500	97500	97500	97400	19
343	20230901	125000	874678000	97500	97500	97500	97500	19
344	20230901	124900	872825500	97500	97500	97500	97500	30
345	20230901	124800	869900500	97500	97500	97500	97500	7
346	20230901	124700	869218000	97400	97500	97500	97400	20
347	20230901	124600	867268500	97500	97600	97600	97500	24
348	20230901	124500	864928000	97500	97500	97500	97500	7
349	20230901	124400	864245500	97500	97500	97500	97400	23
350	20230901	124300	862004100	97500	97500	97500	97500	20
351	20230901	124200	860054100	97500	97500	97500	97500	14
352	20230901	124100	858689100	97500	97500	97600	97500	19
353	20230901	124000	856836500	97500	97500	97500	97400	38
354	20230901	123900	853131900	97500	97500	97500	97500	14
355	20230901	123800	851766900	97500	97500	97500	97400	67
356	20230901	123700	845239200	97500	97400	97500	97400	6
357	20230901	123600	844654700	97400	97400	97400	97400	10
358	20230901	123500	843680700	97400	97400	97400	97400	1
359	20230901	123400	843583300	97400	97500	97500	97400	24
360	20230901	123300	841244500	97400	97400	97400	97400	48
361	20230901	123200	836569300	97400	97400	97400	97400	0
362	20230901	123100	836569300	97400	97400	97500	97400	20
363	20230901	123000	834621000	97400	97400	97400	97400	15
364	20230901	122900	833160000	97400	97400	97400	97400	14
365	20230901	122800	831796400	97400	97400	97400	97400	16
366	20230901	122700	830238000	97400	97300	97400	97300	16
367	20230901	122600	828680200	97300	97300	97300	97300	16
368	20230901	122500	827123400	97300	97400	97400	97300	32
369	20230901	122400	824007600	97400	97300	97400	97300	16
370	20230901	122300	822450000	97300	97400	97400	97300	18
371	20230901	122200	820697500	97400	97300	97400	97300	13
372	20230901	122100	819431600	97400	97400	97400	97400	15
373	20230901	122000	817970600	97400	97300	97400	97300	18
374	20230901	121900	816218800	97300	97500	97500	97300	32
375	20230901	121800	813102300	97500	97500	97500	97500	13
376	20230901	121700	811834800	97500	97400	97500	97400	21
377	20230901	121600	809788400	97400	97400	97400	97400	13
378	20230901	121500	808522200	97400	97500	97500	97400	20
379	20230901	121400	806572300	97500	97500	97500	97500	12
380	20230901	121300	805402300	97500	97500	97500	97400	23
381	20230901	121200	803160300	97500	97500	97500	97500	23
382	20230901	121100	800917800	97500	97500	97500	97500	15
383	20230901	121000	799455300	97500	97500	97600	97500	25
384	20230901	120900	797017500	97500	97500	97500	97500	13
385	20230901	120800	795750000	97500	97500	97500	97500	16
386	20230901	120700	794190000	97500	97500	97500	97500	14
387	20230901	120600	792825000	97500	97500	97600	97500	28
388	20230901	120500	790094200	97500	97600	97600	97500	46
389	20230901	120400	785608900	97500	97500	97500	97500	0
390	20230901	120300	785608900	97500	97500	97500	97500	12
391	20230901	120200	784438900	97500	97500	97500	97500	28
392	20230901	120100	781708900	97500	97500	97500	97500	8
393	20230901	120000	780928900	97500	97500	97500	97500	20
394	20230901	115900	778978900	97500	97500	97500	97500	28
395	20230901	115800	776248900	97500	97700	97700	97500	28
396	20230901	115700	773517500	97500	97500	97500	97500	8
397	20230901	115600	772737500	97500	97400	97500	97400	22
398	20230901	115500	770593500	97400	97400	97400	97400	15
399	20230901	115400	769132500	97600	97600	97600	97600	14
400	20230901	115300	767766100	97600	97600	97600	97500	14
401	20230901	115200	766399900	97600	97500	97600	97500	40
402	20230901	115100	762497200	97500	97500	97500	97500	21
403	20230901	115000	760449700	97500	97600	97600	97500	16
404	20230901	114900	758889300	97600	97300	97600	97300	20
405	20230901	114800	756938600	97300	97400	97400	97300	39
406	20230901	114700	753141000	97400	97400	97400	97400	0
407	20230901	114600	753141000	97400	97400	97400	97400	11
408	20230901	114500	752069600	97400	97400	97400	97400	17
409	20230901	114400	750413800	97400	97400	97400	97400	20
410	20230901	114300	748465800	97400	97600	97600	97400	16
411	20230901	114200	746904400	97600	97300	97600	97300	18
412	20230901	114100	745149800	97300	97300	97300	97300	19
413	20230901	114000	743301100	97300	97200	97300	97200	11
414	20230901	113900	742231800	97200	97200	97200	97200	88
415	20230901	113800	733678200	97100	97100	97100	97100	0
416	20230901	113700	733678200	97100	97100	97100	97100	17
417	20230901	113600	732027500	97100	97100	97100	97100	14
418	20230901	113500	730668100	97100	97100	97100	97100	15
419	20230901	113400	729211600	97000	97000	97000	97000	0
420	20230901	113300	729211600	97000	97000	97000	97000	1
421	20230901	113200	729114600	97000	97000	97000	97000	52
422	20230901	113100	724070600	96900	97000	97000	96900	6
423	20230901	113000	723489000	96900	96900	96900	96900	10
424	20230901	112900	722520000	96800	96800	96800	96800	1
425	20230901	112800	722423200	96900	96900	96900	96900	18
426	20230901	112700	720679000	96900	96900	96900	96900	15
427	20230901	112600	719225500	96900	96900	96900	96900	130
428	20230901	112500	706628500	96900	96900	96900	96900	18
429	20230901	112400	704884300	96800	96800	96800	96800	5
430	20230901	112300	704400300	96800	96800	96800	96800	20
431	20230901	112200	702464300	96700	96700	96700	96700	14
432	20230901	112100	701110500	96700	96700	96700	96700	5
433	20230901	112000	700627000	96600	96600	96600	96600	5
434	20230901	111900	700144000	96600	96600	96600	96600	4
435	20230901	111800	699757600	96600	96600	96600	96600	15
436	20230901	111700	698308600	96500	96500	96500	96500	4
437	20230901	111600	697922600	96500	96500	96500	96500	0
438	20230901	111500	697922600	96500	96700	96700	96500	38
439	20230901	111400	694252000	96700	96600	96700	96600	16
440	20230901	111300	692705300	96700	96700	96700	96700	21
441	20230901	111200	690674600	96700	96700	96700	96600	16
442	20230901	111100	689127500	96700	96600	96700	96600	17
443	20230901	111000	687483700	96600	96600	96700	96600	8
444	20230901	110900	686710800	96600	96600	96600	96600	40
445	20230901	110800	682846800	96600	96700	96700	96600	2
446	20230901	110700	682653500	96700	96600	96700	96600	15
447	20230901	110600	681203500	96600	96600	96600	96600	9
448	20230901	110500	680334100	96600	96600	96600	96600	26
449	20230901	110400	677822500	96600	96700	96700	96600	27
450	20230901	110300	675212400	96600	96600	96600	96600	15
451	20230901	110200	673763400	96600	96600	96600	96600	16
452	20230901	110100	672217800	96600	96600	96600	96600	14
453	20230901	110000	670865400	96600	96500	96600	96500	19
454	20230901	105900	669030600	96600	96500	96600	96500	19
455	20230901	105800	667195500	96500	96500	96500	96500	26
456	20230901	105700	664686500	96500	96500	96500	96500	22
457	20230901	105600	662563500	96400	96400	96400	96400	5
458	20230901	105500	662081500	96400	96400	96400	96400	0
459	20230901	105400	662081500	96400	96600	96600	96400	13
460	20230901	105300	660827200	96600	96600	96600	96500	38
461	20230901	105200	657156700	96600	96600	96600	96600	0
462	20230901	105100	657156700	96600	96700	96700	96600	14
463	20230901	105000	655803500	96700	96800	96800	96500	118
464	20230901	104900	644409400	96800	96900	96900	96800	38
465	20230901	104800	640727300	96900	97000	97000	96900	6
466	20230901	104700	640145400	97000	97100	97200	97000	34
467	20230901	104600	636846500	97200	97300	97300	97200	19
468	20230901	104500	634998900	97000	97000	97000	97000	10
469	20230901	104400	634028900	97000	97000	97000	97000	14
470	20230901	104300	632670900	97000	97000	97000	97000	15
471	20230901	104200	631215900	96900	96900	96900	96900	5
472	20230901	104100	630731400	96900	96900	96900	96900	45
473	20230901	104000	626370900	96800	96800	96800	96800	11
474	20230901	103900	625306100	96800	96800	96800	96700	13
475	20230901	103800	624048100	96800	96800	96800	96800	14
476	20230901	103700	622692900	96800	96800	96800	96800	14
477	20230901	103600	621337700	96800	96800	96800	96800	12
478	20230901	103500	620176100	96700	96700	96700	96700	8
479	20230901	103400	619402500	96700	96900	96900	96700	53
480	20230901	103300	614275800	96900	97000	97000	96900	23
481	20230901	103200	612046200	97000	97100	97400	96900	204
482	20230901	103100	592248900	97200	97400	97500	97200	146
483	20230901	103000	578050700	97400	97500	97500	97400	57
484	20230901	102900	572498200	97500	97100	97600	97000	225
485	20230901	102800	550596500	97100	97200	97200	97000	36
486	20230901	102700	547099700	97200	97100	97500	97100	410
487	20230901	102600	507220600	97100	96400	97100	96400	239
488	20230901	102500	484077800	96300	96300	96300	96300	7
489	20230901	102400	483403700	96200	96200	96200	96200	0
490	20230901	102300	483403700	96200	96200	96200	96200	7
491	20230901	102200	482730300	96300	96500	96500	96300	44
492	20230901	102100	478487500	96500	96500	96500	96500	1
493	20230901	102000	478391000	96500	96500	96500	96500	20
494	20230901	101900	476461000	96500	96400	96500	96300	47
495	20230901	101800	471930100	96300	97100	97100	96100	135
496	20230901	101700	458879600	97000	97200	97200	97000	105
497	20230901	101600	448692800	97200	97400	97500	97200	74
498	20230901	101500	441496000	97400	97500	97500	97400	18
499	20230901	101400	439741900	97500	97800	97800	97500	25
500	20230901	101300	437299400	97800	97800	97800	97800	14
501	20230901	101200	435930200	97800	97900	97900	97800	50
502	20230901	101100	431037700	97900	97800	97900	97800	20
503	20230901	101000	429081400	97800	97900	97900	97800	17
504	20230901	100900	427417200	97900	98000	98000	97900	502
505	20230901	100800	378227100	97900	97600	97900	97600	638
506	20230901	100700	315866200	97500	97400	97600	97400	350
507	20230901	100600	281740400	97400	97400	97500	97400	222
508	20230901	100500	260105600	97300	97500	97500	97300	123
509	20230901	100400	248130400	97500	97500	97500	97400	27
510	20230901	100300	245498400	97500	97500	97500	97400	38
511	20230901	100200	241793600	97500	97500	97500	97500	19
512	20230901	100100	239941100	97400	97400	97500	97400	22
513	20230901	100000	237797100	97500	97500	97500	97400	31
514	20230901	095900	234774700	97500	97500	97500	97500	47
515	20230901	095800	230192200	97500	97300	97500	97300	498
516	20230901	095700	181705400	97300	96900	97300	96900	72
517	20230901	095600	174707400	96900	96900	96900	96900	9
518	20230901	095500	173835300	97000	96900	97000	96900	55
519	20230901	095400	168505700	96800	96800	96800	96800	7
520	20230901	095300	167828100	96600	96600	96600	96600	1
521	20230901	095200	167731500	96600	96400	96600	96400	12
522	20230901	095100	166572600	96400	96500	96500	96400	17
523	20230901	095000	164933300	96600	96600	96700	96600	44
524	20230901	094900	160681100	96800	96900	96900	96800	32
525	20230901	094800	157582600	96900	96900	96900	96900	10
526	20230901	094700	156613600	96900	97000	97000	96900	26
527	20230901	094600	154092900	97000	97000	97000	97000	29
528	20230901	094500	151279900	97000	96900	97000	96900	18
529	20230901	094400	149534800	96800	96900	96900	96800	17
530	20230901	094300	147887900	96800	96800	96800	96800	15
531	20230901	094200	146435900	96900	96700	96900	96600	29
532	20230901	094100	143631500	96500	96100	96500	96100	281
533	20230901	094000	116594000	96000	96100	96200	95900	69
534	20230901	093900	109970800	96000	96000	96000	96000	15
535	20230901	093800	108530800	96000	96000	96000	96000	1
536	20230901	093700	108434800	95800	95800	95800	95700	21
537	20230901	093600	106423600	95800	95600	95800	95600	10
538	20230901	093500	105465800	95600	95600	95700	95600	80
539	20230901	093400	97816900	95600	95800	95800	95500	73
540	20230901	093300	90842500	95600	95800	95900	95600	329
541	20230901	093200	59359800	95800	95800	95800	95800	10
542	20230901	093100	58401800	95900	95800	95900	95700	56
543	20230901	093000	53037100	95800	95900	95900	95800	9
544	20230901	092900	52174800	95900	95900	95900	95900	1
545	20230901	092800	52078900	95800	95800	95800	95800	41
546	20230901	092700	48151100	95800	95800	95800	95800	20
547	20230901	092600	46235100	95800	95800	95800	95800	0
548	20230901	092500	46235100	95800	96100	96100	95800	130
549	20230901	092400	33759100	96100	96100	96100	96100	3
550	20230901	092300	33470800	96100	96200	96200	96100	36
551	20230901	092200	30010200	96200	96400	96400	96200	145
552	20230901	092100	16046700	96400	96400	96400	96400	13
553	20230901	092000	14793500	96400	96500	96500	96400	3
554	20230901	091900	14504200	96400	96400	96400	96400	3
555	20230901	091800	14215000	96400	97000	97000	96400	47
556	20230901	091700	9674600	96600	96600	96600	96600	0
557	20230901	091600	9674600	96600	96600	96600	96600	14
558	20230901	091500	8322200	96600	96600	96600	96600	0
559	20230901	091400	8322200	96600	96600	96600	96600	0
560	20230901	091300	8322200	96600	96600	96600	96600	0
561	20230901	091200	8322200	96600	96600	96600	96600	28
562	20230901	091100	5617400	96600	96600	96600	96600	0
563	20230901	091000	5617400	96600	96600	96600	96600	0
564	20230901	090900	5617400	96600	96600	96600	96600	0
565	20230901	090800	5617400	96600	96600	96600	96600	2
566	20230901	090700	5424200	96600	96600	96600	96600	0
567	20230901	090600	5424200	96600	96600	96600	96600	1
568	20230901	090500	5327600	96600	96600	96700	96600	3
569	20230901	090400	5037700	96600	96600	96600	96600	1
570	20230901	090300	4941100	96800	96500	96800	96500	11
571	20230901	090200	3878500	96500	96600	96600	96500	10
572	20230901	090100	2913200	96800	97200	97200	96800	12
573	20230901	090000	1749600	97200	97200	97200	97200	18