KissMeData/000640/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183100	657579300	95100	95100	95100	95100	34
3	20231023	183000	657579300	95100	95100	95100	95100	0
4	20231023	182900	657579300	95100	95100	95100	95100	0
5	20231023	182800	657579300	95100	95100	95100	95100	0
6	20231023	182700	657579300	95100	95100	95100	95100	0
7	20231023	182600	657579300	95100	95100	95100	95100	0
8	20231023	182500	657579300	95100	95100	95100	95100	0
9	20231023	182400	657579300	95100	95100	95100	95100	0
10	20231023	182300	657579300	95100	95100	95100	95100	0
11	20231023	182200	657579300	95100	95100	95100	95100	0
12	20231023	182100	657579300	95100	95100	95100	95100	0
13	20231023	182000	657579300	95100	95100	95100	95100	0
14	20231023	181900	657579300	95100	95100	95100	95100	0
15	20231023	181800	657579300	95100	95100	95100	95100	0
16	20231023	181700	657579300	95100	95100	95100	95100	0
17	20231023	181600	657579300	95100	95100	95100	95100	0
18	20231023	181500	657579300	95100	95100	95100	95100	0
19	20231023	181400	657579300	95100	95100	95100	95100	0
20	20231023	181300	657579300	95100	95100	95100	95100	0
21	20231023	181200	657579300	95100	95100	95100	95100	0
22	20231023	181100	657579300	95100	95100	95100	95100	0
23	20231023	181000	657579300	95100	95100	95100	95100	0
24	20231023	180900	657579300	95100	95100	95100	95100	0
25	20231023	180800	657579300	95100	95100	95100	95100	0
26	20231023	180700	657579300	95100	95100	95100	95100	0
27	20231023	180600	657579300	95100	95100	95100	95100	0
28	20231023	180500	657579300	95100	95100	95100	95100	0
29	20231023	180400	657579300	95100	95100	95100	95100	0
30	20231023	180300	657579300	95100	95100	95100	95100	0
31	20231023	180200	657579300	95100	95100	95100	95100	0
32	20231023	180100	657579300	95100	95100	95100	95100	34
33	20231023	180000	657579300	95100	95100	95100	95100	0
34	20231023	175900	657579300	95100	95100	95100	95100	0
35	20231023	175800	657579300	95100	95100	95100	95100	0
36	20231023	175700	657579300	95100	95100	95100	95100	0
37	20231023	175600	657579300	95100	95100	95100	95100	0
38	20231023	175500	657579300	95100	95100	95100	95100	0
39	20231023	175400	657579300	95100	95100	95100	95100	0
40	20231023	175300	657579300	95100	95100	95100	95100	0
41	20231023	175200	657579300	95100	95100	95100	95100	0
42	20231023	175100	657579300	95100	95100	95100	95100	0
43	20231023	175000	657579300	95100	95100	95100	95100	0
44	20231023	174900	657579300	95100	95100	95100	95100	0
45	20231023	174800	657579300	95100	95100	95100	95100	0
46	20231023	174700	657579300	95100	95100	95100	95100	0
47	20231023	174600	657579300	95100	95100	95100	95100	0
48	20231023	174500	657579300	95100	95100	95100	95100	0
49	20231023	174400	657579300	95100	95100	95100	95100	0
50	20231023	174300	657579300	95100	95100	95100	95100	0
51	20231023	174200	657579300	95100	95100	95100	95100	0
52	20231023	174100	657579300	95100	95100	95100	95100	0
53	20231023	174000	657579300	95100	95100	95100	95100	0
54	20231023	173900	657579300	95100	95100	95100	95100	0
55	20231023	173800	657579300	95100	95100	95100	95100	0
56	20231023	173700	657579300	95100	95100	95100	95100	0
57	20231023	173600	657579300	95100	95100	95100	95100	0
58	20231023	173500	657579300	95100	95100	95100	95100	0
59	20231023	173400	657579300	95100	95100	95100	95100	0
60	20231023	173300	657579300	95100	95100	95100	95100	0
61	20231023	173200	657579300	95100	95100	95100	95100	0
62	20231023	173100	657579300	95100	95100	95100	95100	34
63	20231023	173000	657579300	95100	95100	95100	95100	0
64	20231023	172900	657579300	95100	95100	95100	95100	0
65	20231023	172800	657579300	95100	95100	95100	95100	0
66	20231023	172700	657579300	95100	95100	95100	95100	0
67	20231023	172600	657579300	95100	95100	95100	95100	0
68	20231023	172500	657579300	95100	95100	95100	95100	0
69	20231023	172400	657579300	95100	95100	95100	95100	0
70	20231023	172300	657579300	95100	95100	95100	95100	0
71	20231023	172200	657579300	95100	95100	95100	95100	0
72	20231023	172100	657579300	95100	95100	95100	95100	0
73	20231023	172000	657579300	95100	95100	95100	95100	0
74	20231023	171900	657579300	95100	95100	95100	95100	0
75	20231023	171800	657579300	95100	95100	95100	95100	0
76	20231023	171700	657579300	95100	95100	95100	95100	0
77	20231023	171600	657579300	95100	95100	95100	95100	0
78	20231023	171500	657579300	95100	95100	95100	95100	0
79	20231023	171400	657579300	95100	95100	95100	95100	0
80	20231023	171300	657579300	95100	95100	95100	95100	0
81	20231023	171200	657579300	95100	95100	95100	95100	0
82	20231023	171100	657579300	95100	95100	95100	95100	0
83	20231023	171000	657579300	95100	95100	95100	95100	0
84	20231023	170900	657579300	95100	95100	95100	95100	0
85	20231023	170800	657579300	95100	95100	95100	95100	0
86	20231023	170700	657579300	95100	95100	95100	95100	0
87	20231023	170600	657579300	95100	95100	95100	95100	0
88	20231023	170500	657579300	95100	95100	95100	95100	0
89	20231023	170400	657579300	95100	95100	95100	95100	0
90	20231023	170300	657579300	95100	95100	95100	95100	0
91	20231023	170200	657579300	95100	95100	95100	95100	0
92	20231023	170100	657579300	95100	95100	95100	95100	34
93	20231023	170000	657579300	95100	95100	95100	95100	0
94	20231023	165900	657579300	95100	95100	95100	95100	0
95	20231023	165800	657579300	95100	95100	95100	95100	0
96	20231023	165700	657579300	95100	95100	95100	95100	0
97	20231023	165600	657579300	95100	95100	95100	95100	0
98	20231023	165500	657579300	95100	95100	95100	95100	0
99	20231023	165400	657579300	95100	95100	95100	95100	0
100	20231023	165300	657579300	95100	95100	95100	95100	0
101	20231023	165200	657579300	95100	95100	95100	95100	0
102	20231023	165100	657579300	95100	95100	95100	95100	0
103	20231023	165000	657579300	95100	95100	95100	95100	0
104	20231023	164900	657579300	95100	95100	95100	95100	0
105	20231023	164800	657579300	95100	95100	95100	95100	0
106	20231023	164700	657579300	95100	95100	95100	95100	0
107	20231023	164600	657579300	95100	95100	95100	95100	0
108	20231023	164500	657579300	95100	95100	95100	95100	0
109	20231023	164400	657579300	95100	95100	95100	95100	0
110	20231023	164300	657579300	95100	95100	95100	95100	0
111	20231023	164200	657579300	95100	95100	95100	95100	0
112	20231023	164100	657579300	95100	95100	95100	95100	0
113	20231023	164000	657579300	95100	95100	95100	95100	0
114	20231023	163900	657579300	95100	95100	95100	95100	0
115	20231023	163800	657579300	95100	95100	95100	95100	0
116	20231023	163700	657579300	95100	95100	95100	95100	0
117	20231023	163600	657579300	95100	95100	95100	95100	0
118	20231023	163500	657579300	95100	95100	95100	95100	0
119	20231023	163400	657579300	95100	95100	95100	95100	0
120	20231023	163300	657579300	95100	95100	95100	95100	0
121	20231023	163200	657579300	95100	95100	95100	95100	0
122	20231023	163100	657579300	95100	95100	95100	95100	34
123	20231023	163000	657579300	95100	95100	95100	95100	0
124	20231023	162900	657579300	95100	95100	95100	95100	0
125	20231023	162800	657579300	95100	95100	95100	95100	0
126	20231023	162700	657579300	95100	95100	95100	95100	0
127	20231023	162600	657579300	95100	95100	95100	95100	0
128	20231023	162500	657579300	95100	95100	95100	95100	0
129	20231023	162400	657579300	95100	95100	95100	95100	0
130	20231023	162300	657579300	95100	95100	95100	95100	0
131	20231023	162200	657579300	95100	95100	95100	95100	0
132	20231023	162100	657579300	95100	95100	95100	95100	0
133	20231023	162000	657579300	95100	95100	95100	95100	0
134	20231023	161900	657579300	95100	95100	95100	95100	0
135	20231023	161800	657579300	95100	95100	95100	95100	0
136	20231023	161700	657579300	95100	95100	95100	95100	0
137	20231023	161600	657579300	95100	95100	95100	95100	0
138	20231023	161500	657579300	95100	95100	95100	95100	0
139	20231023	161400	657579300	95100	95100	95100	95100	0
140	20231023	161300	657579300	95100	95100	95100	95100	0
141	20231023	161200	657579300	95100	95100	95100	95100	0
142	20231023	161100	657579300	95100	95100	95100	95100	0
143	20231023	161000	657579300	95100	95100	95100	95100	0
144	20231023	160900	657579300	95100	95100	95100	95100	0
145	20231023	160800	657579300	95100	95100	95100	95100	0
146	20231023	160700	657579300	95100	95100	95100	95100	0
147	20231023	160600	657579300	95100	95100	95100	95100	0
148	20231023	160500	657579300	95100	95100	95100	95100	0
149	20231023	160400	657579300	95100	95100	95100	95100	0
150	20231023	160300	657579300	95100	95100	95100	95100	0
151	20231023	160200	657579300	95100	95100	95100	95100	0
152	20231023	160100	657579300	95100	95100	95100	95100	34
153	20231023	160000	657579300	95100	95100	95100	95100	0
154	20231023	155900	657579300	95100	95100	95100	95100	0
155	20231023	155800	657579300	95100	95100	95100	95100	0
156	20231023	155700	657579300	95100	95100	95100	95100	0
157	20231023	155600	657579300	95100	95100	95100	95100	0
158	20231023	155500	657579300	95100	95100	95100	95100	0
159	20231023	155400	657579300	95100	95100	95100	95100	0
160	20231023	155300	657579300	95100	95100	95100	95100	0
161	20231023	155200	657579300	95100	95100	95100	95100	0
162	20231023	155100	657579300	95100	95100	95100	95100	0
163	20231023	155000	657579300	95100	95100	95100	95100	0
164	20231023	154900	657579300	95100	95100	95100	95100	0
165	20231023	154800	657579300	95100	95100	95100	95100	0
166	20231023	154700	657579300	95100	95100	95100	95100	0
167	20231023	154600	657579300	95100	95100	95100	95100	0
168	20231023	154500	657579300	95100	95100	95100	95100	0
169	20231023	154400	657579300	95100	95100	95100	95100	0
170	20231023	154300	657579300	95100	95100	95100	95100	0
171	20231023	154200	657579300	95100	95100	95100	95100	0
172	20231023	154100	657579300	95100	95100	95100	95100	0
173	20231023	154000	657579300	95100	95100	95100	95100	0
174	20231023	153900	657579300	95100	95100	95100	95100	0
175	20231023	153800	657579300	95100	95100	95100	95100	0
176	20231023	153700	657579300	95100	95100	95100	95100	0
177	20231023	153600	657579300	95100	95100	95100	95100	0
178	20231023	153500	657579300	95100	95100	95100	95100	0
179	20231023	153400	657579300	95100	95100	95100	95100	0
180	20231023	153300	657579300	95100	95100	95100	95100	0
181	20231023	153200	657579300	95100	95100	95100	95100	0
182	20231023	153100	657579300	95100	95100	95100	95100	34
183	20231023	153000	657579300	95100	95100	95100	95100	34
184	20231023	152900	654345900	95100	95100	95100	95100	0
185	20231023	152800	654345900	95100	95100	95100	95100	0
186	20231023	152700	654345900	95100	95100	95100	95100	0
187	20231023	152600	654345900	95100	95100	95100	95100	0
188	20231023	152500	654345900	95100	95100	95100	95100	0
189	20231023	152400	654345900	95100	95100	95100	95100	0
190	20231023	152300	654345900	95100	95100	95100	95100	0
191	20231023	152200	654345900	95100	95100	95100	95100	0
192	20231023	152100	654345900	95100	95100	95100	95100	0
193	20231023	152000	654345900	95100	95100	95100	95100	0
194	20231023	151900	654345900	95100	95000	95100	95000	14
195	20231023	151800	653015800	94800	94800	94800	94800	2
196	20231023	151700	652826200	94800	94800	94800	94800	0
197	20231023	151600	652826200	94800	94800	94800	94800	2
198	20231023	151500	652636600	94800	94800	94800	94800	2
199	20231023	151400	652447000	94900	94900	94900	94900	0
200	20231023	151300	652447000	94900	94800	94900	94800	4
201	20231023	151200	652067500	94800	95100	95100	94800	110
202	20231023	151100	641626100	95000	95000	95000	95000	2
203	20231023	151000	641436100	95000	94900	95000	94900	2
204	20231023	150900	641246200	94900	94900	94900	94900	1
205	20231023	150800	641151300	94900	95300	95300	94900	22
206	20231023	150700	639056300	95500	95500	95500	95500	13
207	20231023	150600	637814800	95500	95400	95500	95400	25
208	20231023	150500	635429500	95500	95500	95500	95500	2
209	20231023	150400	635238500	95500	95300	95500	95300	6
210	20231023	150300	634666100	95500	95400	95500	95300	14
211	20231023	150200	633330100	95500	95500	95500	95500	3
212	20231023	150100	633043600	95500	95600	95600	95300	18
213	20231023	150000	631324400	95600	95600	95600	95600	7
214	20231023	145900	630655200	95600	95500	95600	95500	10
215	20231023	145800	629699600	95600	95600	95600	95600	3
216	20231023	145700	629412800	95600	95600	95600	95600	3
217	20231023	145600	629126000	95600	95600	95600	95600	4
218	20231023	145500	628743600	95600	95600	95600	95600	1
219	20231023	145400	628648000	95600	95600	95600	95600	8
220	20231023	145300	627883200	95600	95600	95600	95600	3
221	20231023	145200	627596400	95600	95600	95600	95600	0
222	20231023	145100	627596400	95600	95600	95600	95600	3
223	20231023	145000	627309600	95600	95600	95600	95600	5
224	20231023	144900	626831600	95600	95600	95600	95600	2
225	20231023	144800	626640400	95600	95600	95600	95600	3
226	20231023	144700	626353600	95600	95600	95600	95600	3
227	20231023	144600	626066800	95600	95600	95600	95600	12
228	20231023	144500	624919600	95600	95600	95600	95600	3
229	20231023	144400	624632800	95600	95600	95600	95600	3
230	20231023	144300	624346000	95600	95600	95600	95600	3
231	20231023	144200	624059200	95600	95600	95600	95600	0
232	20231023	144100	624059200	95600	95600	95600	95600	3
233	20231023	144000	623772400	95600	95500	95600	95500	8
234	20231023	143900	623008100	95400	95400	95400	95400	6
235	20231023	143800	622435700	95600	95700	95700	95600	5
236	20231023	143700	621957600	95600	95600	95600	95600	39
237	20231023	143600	618229200	95600	95500	95600	95500	11
238	20231023	143500	617178400	95500	95500	95500	95500	3
239	20231023	143400	616891900	95500	95500	95500	95500	3
240	20231023	143300	616605400	95500	95500	95500	95500	3
241	20231023	143200	616318900	95300	95100	95300	95100	6
242	20231023	143100	615747500	95200	95200	95200	95200	3
243	20231023	143000	615461900	95200	94900	95200	94900	8
244	20231023	142900	614700900	95100	95100	95300	95100	14
245	20231023	142800	613368900	95300	95100	95300	95100	5
246	20231023	142700	612892800	95400	94900	95400	94900	21
247	20231023	142600	610895900	94900	94900	95400	94900	5
248	20231023	142500	610419900	94900	94900	95500	94900	5
249	20231023	142400	609944200	94900	95000	95500	94900	13
250	20231023	142300	608708000	95200	95100	95400	94900	8
251	20231023	142200	607946200	95300	95300	95700	95300	11
252	20231023	142100	606897500	95300	95500	95600	94900	24
253	20231023	142000	604612800	95200	95400	96000	95200	27
254	20231023	141900	602024700	96000	94900	96000	94900	128
255	20231023	141800	589782400	95200	94900	95200	94900	9
256	20231023	141700	588926200	95300	95200	95300	94900	6
257	20231023	141600	588355500	95100	94900	95100	94800	15
258	20231023	141500	586931700	95100	94800	95100	94800	71
259	20231023	141400	580181600	94800	94800	95100	94800	4
260	20231023	141300	579801800	94800	94900	95100	94800	16
261	20231023	141200	578282700	94900	95000	95100	94900	7
262	20231023	141100	577617700	95100	95000	95100	94900	19
263	20231023	141000	575812200	95000	95200	95200	95000	5
264	20231023	140900	575336600	95000	95000	95200	95000	6
265	20231023	140800	574766000	95000	95300	95300	95000	15
266	20231023	140700	573338600	95100	95100	95100	95100	2
267	20231023	140600	573148400	95100	95100	95400	95100	6
268	20231023	140500	572576800	95200	95100	95400	95100	17
269	20231023	140400	570958000	95100	95100	95400	95100	7
270	20231023	140300	570290800	95100	95100	95400	95100	6
271	20231023	140200	569719300	95100	95100	95200	95100	13
272	20231023	140100	568482900	95100	95300	95300	95000	10
273	20231023	140000	567531300	95000	95200	95200	95000	17
274	20231023	135900	565915500	95000	95200	95200	95000	6
275	20231023	135800	565344500	95200	95200	95200	95200	3
276	20231023	135700	565058900	95100	95000	95100	95000	11
277	20231023	135600	564013500	95200	95200	95200	95200	12
278	20231023	135500	562871100	95100	95200	95200	95100	6
279	20231023	135400	562300200	95200	95100	95300	95100	14
280	20231023	135300	560968100	95300	95300	95300	95300	12
281	20231023	135200	559824500	95300	95300	95300	95300	17
282	20231023	135100	558204400	95400	95400	95400	95400	3
283	20231023	135000	557918200	95300	95300	95300	95300	7
284	20231023	134900	557251100	95200	95300	95300	95000	70
285	20231023	134800	550588600	95300	95300	95300	95300	3
286	20231023	134700	550302700	95300	95300	95300	95300	0
287	20231023	134600	550302700	95300	95200	95300	95000	18
288	20231023	134500	548590400	95300	95300	95300	95200	5
289	20231023	134400	548114000	95300	95200	95400	95100	1217
290	20231023	134300	432366800	95500	95400	95500	95200	35
291	20231023	134200	429033200	95400	95300	95400	95300	5
292	20231023	134100	428556400	95400	95200	95400	95200	12
293	20231023	134000	427413200	95400	95400	95400	95400	15
294	20231023	133900	425982200	95400	95400	95400	95400	6
295	20231023	133800	425409800	95300	95500	95500	95300	14
296	20231023	133700	424075000	95500	95500	95500	95500	3
297	20231023	133600	423788500	95600	95500	95600	95500	10
298	20231023	133500	422833200	95700	95700	95700	95700	3
299	20231023	133400	422546100	95700	95700	95700	95700	3
300	20231023	133300	422259000	95700	95800	95800	95500	17
301	20231023	133200	420634000	95700	95700	95700	95700	3
302	20231023	133100	420346900	95700	95500	95700	95500	4
303	20231023	133000	419964300	95600	95700	95700	95500	22
304	20231023	132900	417861800	95700	95700	95700	95700	3
305	20231023	132800	417574700	95700	95600	95700	95600	3
306	20231023	132700	417287800	95500	95700	95700	95500	17
307	20231023	132600	415663400	95700	95600	95700	95600	34
308	20231023	132500	412412900	95400	95400	95400	95400	7
309	20231023	132400	411745100	95600	95600	95600	95600	4
310	20231023	132300	411362700	95600	95600	95600	95600	2
311	20231023	132200	411171500	95600	95400	95600	95400	14
312	20231023	132100	409834900	95600	95600	95600	95600	3
313	20231023	132000	409548100	95600	95500	95600	95500	4
314	20231023	131900	409165800	95400	95700	95700	95400	12
315	20231023	131800	408020100	95700	95600	95700	95600	5
316	20231023	131700	407541800	95700	95700	95700	95700	14
317	20231023	131600	406202000	95700	95800	95800	95700	4
318	20231023	131500	405818900	95800	95800	95800	95800	3
319	20231023	131400	405531500	95700	95900	95900	95700	12
320	20231023	131300	404382300	95900	95900	95900	95900	1
321	20231023	131200	404286400	95900	96000	96000	95800	5
322	20231023	131100	403806700	96000	96100	96100	95700	16
323	20231023	131000	402273200	96100	96000	96100	96000	9
324	20231023	130900	401408700	96000	95800	96100	95800	16
325	20231023	130800	399874200	96000	96000	96000	96000	3
326	20231023	130700	399586200	95900	95900	95900	95900	3
327	20231023	130600	399298500	95900	95600	95900	95500	18
328	20231023	130500	397577500	95700	95700	95700	95700	30
329	20231023	130400	394706500	95700	95700	95700	95700	2
330	20231023	130300	394515100	95700	95800	95800	95300	14
331	20231023	130200	393178200	95700	95700	95700	95700	0
332	20231023	130100	393178200	95700	95600	95700	95600	7
333	20231023	130000	392508600	95600	95300	95600	95300	15
334	20231023	125900	391077900	95700	95700	95700	95700	25
335	20231023	125800	388685400	95800	95700	95800	95700	11
336	20231023	125700	387632300	95700	95900	95900	95700	6
337	20231023	125600	387057300	95900	95900	95900	95900	2
338	20231023	125500	386865500	95700	96000	96000	95700	13
339	20231023	125400	385620500	96000	96000	96000	96000	3
340	20231023	125300	385332500	96000	96100	96100	96000	23
341	20231023	125200	383124200	96000	96100	96100	96000	62
342	20231023	125100	377171900	96100	96100	96100	96100	3
343	20231023	125000	376883600	96000	96000	96000	96000	11
344	20231023	124900	375827600	96100	96100	96100	96100	3
345	20231023	124800	375539300	96100	96000	96100	96000	17
346	20231023	124700	373907000	96000	95800	96000	95800	10
347	20231023	124600	372948400	95900	96100	96100	95900	11
348	20231023	124500	371892200	96100	96000	96100	96000	11
349	20231023	124400	370835900	96000	96100	96100	96000	14
350	20231023	124300	369491500	96000	96200	96200	96000	18
351	20231023	124200	367762800	96000	95500	96000	95500	70
352	20231023	124100	361054200	95800	95800	95800	95800	3
353	20231023	124000	360766800	95800	95700	95800	95700	7
354	20231023	123900	360096300	95700	95500	95700	95500	13
355	20231023	123800	358854600	95600	95700	95700	95600	16
356	20231023	123700	357324900	95700	95700	95700	95700	5
357	20231023	123600	356846400	95400	95800	95800	95400	11
358	20231023	123500	355795800	95800	95500	95800	95500	4
359	20231023	123400	355412900	95800	95600	95800	95600	4
360	20231023	123300	355029900	95600	95700	95700	95600	15
361	20231023	123200	353595600	95800	95700	95800	95700	3
362	20231023	123100	353308400	95700	95600	95700	95600	11
363	20231023	123000	352256400	95700	95600	95700	95600	4
364	20231023	122900	351873900	95600	95600	95600	95600	1
365	20231023	122800	351778300	95500	95600	95600	95500	15
366	20231023	122700	350345600	95500	95500	95500	95500	4
367	20231023	122600	349963600	95500	95600	95600	95500	8
368	20231023	122500	349199300	95600	95800	95800	95400	16
369	20231023	122400	347669900	95800	95700	95800	95600	4
370	20231023	122300	347287000	95800	95300	95800	95300	24
371	20231023	122200	344994100	95500	95400	95500	95400	3
372	20231023	122100	344707700	95400	95600	95600	95400	14
373	20231023	122000	343371400	95300	95600	95600	95300	11
374	20231023	121900	342322200	95600	95400	95600	95400	4
375	20231023	121800	341940300	95400	95300	95400	95200	9
376	20231023	121700	341082400	95300	95500	95500	95100	20
377	20231023	121600	339177200	95500	95500	95500	95500	0
378	20231023	121500	339177200	95500	95100	95500	95100	12
379	20231023	121400	338034800	95500	95500	95500	95500	3
380	20231023	121300	337748300	95500	95500	95500	95500	3
381	20231023	121200	337461800	95500	95300	95500	95000	19
382	20231023	121100	335654100	95400	95300	95400	95300	4
383	20231023	121000	335272600	95400	95300	95400	95300	4
384	20231023	120900	334891200	95300	95300	95300	95300	8
385	20231023	120800	334128800	95300	95200	95300	95200	9
386	20231023	120700	333271900	95100	95200	95200	95000	6
387	20231023	120600	332701100	95100	95200	95200	95000	30
388	20231023	120500	329848700	95200	95200	95200	95200	0
389	20231023	120400	329848700	95200	95000	95200	95000	11
390	20231023	120300	328803100	95100	95100	95100	95100	8
391	20231023	120200	328042300	95000	95200	95200	95000	50
392	20231023	120100	323291500	95100	95000	95100	94900	29
393	20231023	120000	320535700	95000	95100	95100	95000	5
394	20231023	115900	320060400	95000	95100	95100	95000	4
395	20231023	115800	319680100	94900	95100	95200	94900	13
396	20231023	115700	318445300	95100	95100	95300	95100	4
397	20231023	115600	318064500	95100	95100	95200	95100	17
398	20231023	115500	316447300	95100	95200	95200	95000	365
399	20231023	115400	281754500	95400	95400	95400	95400	4
400	20231023	115300	281372900	95400	95100	95400	95100	19
401	20231023	115200	279563500	95400	95400	95400	95400	3
402	20231023	115100	279277300	95300	95300	95300	95200	11
403	20231023	115000	278229100	95100	95300	95300	95100	13
404	20231023	114900	276992000	95400	95200	95400	95200	14
405	20231023	114800	275657200	95400	95100	95400	95100	28
406	20231023	114700	272990000	95400	95400	95400	95400	4
407	20231023	114600	272608400	95500	95500	95500	95500	3
408	20231023	114500	272321900	95300	95300	95300	95300	11
409	20231023	114400	271273600	95500	95500	95500	95500	4
410	20231023	114300	270891600	95400	95400	95400	95400	5
411	20231023	114200	270414600	95400	95300	95400	95300	11
412	20231023	114100	269365900	95400	95400	95400	95400	8
413	20231023	114000	268602700	95400	95400	95400	95400	3
414	20231023	113900	268316500	95400	95500	95500	95400	9
415	20231023	113800	267457700	95500	95500	95500	95500	5
416	20231023	113700	266980200	95500	95400	95500	95400	15
417	20231023	113600	265548600	95500	95500	95500	95500	6
418	20231023	113500	264975600	95500	95500	95500	95500	4
419	20231023	113400	264593600	95500	95500	95500	95500	14
420	20231023	113300	263256600	95700	95700	95700	95700	3
421	20231023	113200	262969500	95700	95700	95700	95700	3
422	20231023	113100	262682400	95500	95700	95700	95500	10
423	20231023	113000	261726800	95600	95600	95600	95600	4
424	20231023	112900	261344400	95600	95700	95700	95600	12
425	20231023	112800	260196400	95800	95800	95800	95800	4
426	20231023	112700	259813200	95800	95700	95800	95700	11
427	20231023	112600	258760200	95500	95700	95700	95500	12
428	20231023	112500	257613400	95700	95600	95700	95600	5
429	20231023	112400	257135200	95600	95600	95600	95600	11
430	20231023	112300	256083600	95600	95800	95800	95600	20
431	20231023	112200	254171000	95800	95800	95800	95800	3
432	20231023	112100	253883600	95500	95500	95500	95500	11
433	20231023	112000	252833100	95600	95700	95900	95500	11
434	20231023	111900	251781500	95500	95600	95600	95500	10
435	20231023	111800	250826100	95600	96000	96100	95600	30
436	20231023	111700	247948700	96200	96200	96200	96200	3
437	20231023	111600	247660100	96200	96100	96200	96100	24
438	20231023	111500	245353400	96100	96400	96400	96100	10
439	20231023	111400	244391500	96400	96400	96400	96400	12
440	20231023	111300	243234700	96500	96500	96500	96500	3
441	20231023	111200	242945200	96300	96400	96400	96300	10
442	20231023	111100	241982100	96600	96600	96600	96600	6
443	20231023	111000	241402500	96400	96400	96400	96400	9
444	20231023	110900	240534900	96700	96700	96700	96700	2
445	20231023	110800	240341500	96700	96700	96700	96700	4
446	20231023	110700	239954700	96600	96300	96600	96300	15
447	20231023	110600	238508700	96700	96700	96700	96700	4
448	20231023	110500	238121900	96600	96700	96700	96600	5
449	20231023	110400	237638500	96500	96700	96700	96500	20
450	20231023	110300	235707700	96700	96500	96700	96500	3
451	20231023	110200	235417800	96600	96700	96700	96500	32
452	20231023	110100	232325700	96800	96800	96800	96800	3
453	20231023	110000	232035300	96900	96900	96900	96900	3
454	20231023	105900	231744600	96600	97000	97000	96600	8
455	20231023	105800	230971400	97000	97000	97000	97000	4
456	20231023	105700	230583400	97000	97000	97000	97000	2
457	20231023	105600	230389400	97000	97000	97000	96800	18
458	20231023	105500	228645400	96800	97000	97000	96800	6
459	20231023	105400	228063800	97000	96800	97000	96800	11
460	20231023	105300	226998400	96800	96900	96900	96800	6
461	20231023	105200	226417100	96800	96800	96800	96800	3
462	20231023	105100	226126700	96700	96700	96700	96700	16
463	20231023	105000	224579500	96700	96600	96700	96600	7
464	20231023	104900	223903100	96600	96600	96600	96600	1
465	20231023	104800	223806500	96700	96500	96700	96500	9
466	20231023	104700	222937600	96700	96400	96700	96400	17
467	20231023	104600	221297200	96400	96400	96400	96400	4
468	20231023	104500	220911600	96300	96400	96400	96300	11
469	20231023	104400	219852100	96500	96200	96500	96200	43
470	20231023	104300	215714500	96400	96000	96400	96000	26
471	20231023	104200	213213600	96200	96200	96200	96200	5
472	20231023	104100	212732600	96200	96200	96200	96200	4
473	20231023	104000	212347800	96200	96200	96200	96200	13
474	20231023	103900	211097200	96200	96200	96200	96200	0
475	20231023	103800	211097200	96200	96200	96200	96200	3
476	20231023	103700	210808600	96200	96200	96200	96200	8
477	20231023	103600	210039000	96200	96200	96200	96200	3
478	20231023	103500	209750400	96200	96200	96200	96000	17
479	20231023	103400	208117000	96200	96200	96200	96200	2
480	20231023	103300	207924600	96200	96200	96200	96200	3
481	20231023	103200	207636000	96200	96400	96400	96200	7
482	20231023	103100	206961800	96300	96200	96300	96200	6
483	20231023	103000	206384500	96200	96200	96200	96200	2
484	20231023	102900	206192100	96000	96200	96200	96000	12
485	20231023	102800	205039300	96200	96100	96200	96100	3
486	20231023	102700	204750900	96000	95700	96000	95700	65
487	20231023	102600	198513900	95700	95800	95800	95700	47
488	20231023	102500	194012100	95800	95800	95800	95800	100
489	20231023	102400	184432100	96200	96200	96200	96100	23
490	20231023	102300	182219800	96300	96300	96300	96300	3
491	20231023	102200	181930900	96200	96200	96200	96200	3
492	20231023	102100	181642300	96000	95800	96000	95800	352
493	20231023	102000	147854400	95800	95800	95800	95800	4
494	20231023	101900	147471200	95800	95800	95800	95800	3
495	20231023	101800	147183800	95800	95300	95800	95300	10
496	20231023	101700	146229900	95200	95200	95200	95200	22
497	20231023	101600	144135500	95200	95200	95200	95200	0
498	20231023	101500	144135500	95200	95200	95200	95200	6
499	20231023	101400	143564300	95200	95200	95200	95200	0
500	20231023	101300	143564300	95200	95200	95200	95200	3
501	20231023	101200	143278700	95200	95200	95200	95200	3
502	20231023	101100	142993100	95200	95200	95200	95200	4
503	20231023	101000	142612300	95200	95200	95200	95200	3
504	20231023	100900	142326700	95200	95200	95200	95200	3
505	20231023	100800	142041100	95200	95200	95200	95200	3
506	20231023	100700	141755500	95200	95200	95200	95200	3
507	20231023	100600	141469900	95200	95200	95200	95200	4
508	20231023	100500	141089100	95200	95200	95200	95200	8
509	20231023	100400	140327500	95100	95100	95100	95100	0
510	20231023	100300	140327500	95100	95100	95100	95100	9
511	20231023	100200	139471600	95200	95200	95200	95200	3
512	20231023	100100	139186000	95200	95200	95200	95200	3
513	20231023	100000	138900400	95200	95200	95200	95200	5
514	20231023	095900	138424400	95200	95200	95200	95200	2
515	20231023	095800	138234000	95200	95200	95200	95200	11
516	20231023	095700	137186800	95200	95200	95200	95200	3
517	20231023	095600	136901200	95200	95200	95200	95200	3
518	20231023	095500	136615600	95200	95200	95200	95200	3
519	20231023	095400	136330000	95200	95200	95200	95200	0
520	20231023	095300	136330000	95200	95200	95200	95200	2
521	20231023	095200	136139600	95200	95200	95200	95200	5
522	20231023	095100	135663600	95100	95000	95100	95000	15
523	20231023	095000	134238100	95000	95000	95000	95000	4
524	20231023	094900	133858100	95000	95000	95000	95000	3
525	20231023	094800	133573100	95000	95000	95000	95000	7
526	20231023	094700	132908100	95000	94800	95000	94800	33
527	20231023	094600	129776300	94800	94900	94900	94800	23
528	20231023	094500	127595500	94800	94900	94900	94800	7
529	20231023	094400	126931800	94800	94800	94900	94800	115
530	20231023	094300	116028800	95100	95100	95100	95100	2
531	20231023	094200	115838600	95000	94900	95000	94900	3
532	20231023	094100	115553800	94800	94800	94800	94500	39
533	20231023	094000	111857200	94700	94700	94700	94700	5
534	20231023	093900	111383700	94700	94700	94700	94700	5
535	20231023	093800	110910200	94700	94700	94700	94700	5
536	20231023	093700	110436700	94700	94700	94700	94700	3
537	20231023	093600	110152600	94700	94700	94700	94700	6
538	20231023	093500	109584400	94500	94800	94800	94500	9
539	20231023	093400	108732700	94800	94500	94800	94500	3
540	20231023	093300	108448600	94700	94500	94700	94500	82
541	20231023	093200	100691600	94400	94300	94400	94300	35
542	20231023	093100	97388800	94300	94200	94400	94200	6
543	20231023	093000	96823200	94200	94100	94200	94100	52
544	20231023	092900	91925400	94100	94100	94100	94100	12
545	20231023	092800	90796200	94200	94000	94200	94000	53
546	20231023	092700	85806500	94100	94100	94100	94100	3
547	20231023	092600	85524200	94100	94100	94100	94100	3
548	20231023	092500	85241900	94100	94000	94100	94000	10
549	20231023	092400	84301600	94200	94000	94200	94000	11
550	20231023	092300	83266800	94000	94500	94500	94000	162
551	20231023	092200	68008900	94600	94600	94600	94600	3
552	20231023	092100	67725100	94700	94600	94700	94600	4
553	20231023	092000	67346400	94600	94600	94600	94600	10
554	20231023	091900	66400400	94800	94800	94800	94800	3
555	20231023	091800	66116000	94800	94800	94900	94700	56
556	20231023	091700	60802700	94800	94900	94900	94700	75
557	20231023	091600	53692200	95000	95100	95100	95000	8
558	20231023	091500	52931800	95100	95100	95100	95100	12
559	20231023	091400	51790600	95000	95100	95100	95000	5
560	20231023	091300	51315300	95100	94900	95100	94900	10
561	20231023	091200	50364500	94900	95000	95200	94800	57
562	20231023	091100	44953600	95300	95100	95300	95100	25
563	20231023	091000	42572500	94900	95100	95200	94800	255
564	20231023	090900	18370900	95100	95000	95100	95000	5
565	20231023	090800	17895500	95000	94800	95000	94800	13
566	20231023	090700	16662100	94800	94600	94800	94600	8
567	20231023	090600	15904500	94500	94500	94500	94500	2
568	20231023	090500	15715500	94500	94500	94500	94500	2
569	20231023	090400	15526500	94900	94900	94900	94900	3
570	20231023	090300	15241800	94800	94800	94800	94800	11
571	20231023	090200	14199000	94800	94900	94900	94500	29
572	20231023	090100	11453800	95100	95100	95100	95100	6
573	20231023	090000	10883200	94900	94600	94900	94600	115