KissMeData/000640/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183100	1509118700	93900	93900	93900	93900	346
3	20230817	183000	1509118700	93900	93900	93900	93900	0
4	20230817	182900	1509118700	93900	93900	93900	93900	0
5	20230817	182800	1509118700	93900	93900	93900	93900	0
6	20230817	182700	1509118700	93900	93900	93900	93900	0
7	20230817	182600	1509118700	93900	93900	93900	93900	0
8	20230817	182500	1509118700	93900	93900	93900	93900	0
9	20230817	182400	1509118700	93900	93900	93900	93900	0
10	20230817	182300	1509118700	93900	93900	93900	93900	0
11	20230817	182200	1509118700	93900	93900	93900	93900	0
12	20230817	182100	1509118700	93900	93900	93900	93900	0
13	20230817	182000	1509118700	93900	93900	93900	93900	0
14	20230817	181900	1509118700	93900	93900	93900	93900	0
15	20230817	181800	1509118700	93900	93900	93900	93900	0
16	20230817	181700	1509118700	93900	93900	93900	93900	0
17	20230817	181600	1509118700	93900	93900	93900	93900	0
18	20230817	181500	1509118700	93900	93900	93900	93900	0
19	20230817	181400	1509118700	93900	93900	93900	93900	0
20	20230817	181300	1509118700	93900	93900	93900	93900	0
21	20230817	181200	1509118700	93900	93900	93900	93900	0
22	20230817	181100	1509118700	93900	93900	93900	93900	0
23	20230817	181000	1509118700	93900	93900	93900	93900	0
24	20230817	180900	1509118700	93900	93900	93900	93900	0
25	20230817	180800	1509118700	93900	93900	93900	93900	0
26	20230817	180700	1509118700	93900	93900	93900	93900	0
27	20230817	180600	1509118700	93900	93900	93900	93900	0
28	20230817	180500	1509118700	93900	93900	93900	93900	0
29	20230817	180400	1509118700	93900	93900	93900	93900	0
30	20230817	180300	1509118700	93900	93900	93900	93900	0
31	20230817	180200	1509118700	93900	93900	93900	93900	0
32	20230817	180100	1509118700	93900	93900	93900	93900	346
33	20230817	180000	1509118700	93900	93900	93900	93900	0
34	20230817	175900	1509118700	93900	93900	93900	93900	0
35	20230817	175800	1509118700	93900	93900	93900	93900	0
36	20230817	175700	1509118700	93900	93900	93900	93900	0
37	20230817	175600	1509118700	93900	93900	93900	93900	0
38	20230817	175500	1509118700	93900	93900	93900	93900	0
39	20230817	175400	1509118700	93900	93900	93900	93900	0
40	20230817	175300	1509118700	93900	93900	93900	93900	0
41	20230817	175200	1509118700	93900	93900	93900	93900	0
42	20230817	175100	1509118700	93900	93900	93900	93900	0
43	20230817	175000	1509118700	93900	93900	93900	93900	0
44	20230817	174900	1509118700	93900	93900	93900	93900	0
45	20230817	174800	1509118700	93900	93900	93900	93900	0
46	20230817	174700	1509118700	93900	93900	93900	93900	0
47	20230817	174600	1509118700	93900	93900	93900	93900	0
48	20230817	174500	1509118700	93900	93900	93900	93900	0
49	20230817	174400	1509118700	93900	93900	93900	93900	0
50	20230817	174300	1509118700	93900	93900	93900	93900	0
51	20230817	174200	1509118700	93900	93900	93900	93900	0
52	20230817	174100	1509118700	93900	93900	93900	93900	0
53	20230817	174000	1509118700	93900	93900	93900	93900	0
54	20230817	173900	1509118700	93900	93900	93900	93900	0
55	20230817	173800	1509118700	93900	93900	93900	93900	0
56	20230817	173700	1509118700	93900	93900	93900	93900	0
57	20230817	173600	1509118700	93900	93900	93900	93900	0
58	20230817	173500	1509118700	93900	93900	93900	93900	0
59	20230817	173400	1509118700	93900	93900	93900	93900	0
60	20230817	173300	1509118700	93900	93900	93900	93900	0
61	20230817	173200	1509118700	93900	93900	93900	93900	0
62	20230817	173100	1509118700	93900	93900	93900	93900	346
63	20230817	173000	1509118700	93900	93900	93900	93900	0
64	20230817	172900	1509118700	93900	93900	93900	93900	0
65	20230817	172800	1509118700	93900	93900	93900	93900	0
66	20230817	172700	1509118700	93900	93900	93900	93900	0
67	20230817	172600	1509118700	93900	93900	93900	93900	0
68	20230817	172500	1509118700	93900	93900	93900	93900	0
69	20230817	172400	1509118700	93900	93900	93900	93900	0
70	20230817	172300	1509118700	93900	93900	93900	93900	0
71	20230817	172200	1509118700	93900	93900	93900	93900	0
72	20230817	172100	1509118700	93900	93900	93900	93900	0
73	20230817	172000	1509118700	93900	93900	93900	93900	0
74	20230817	171900	1509118700	93900	93900	93900	93900	0
75	20230817	171800	1509118700	93900	93900	93900	93900	0
76	20230817	171700	1509118700	93900	93900	93900	93900	0
77	20230817	171600	1509118700	93900	93900	93900	93900	0
78	20230817	171500	1509118700	93900	93900	93900	93900	0
79	20230817	171400	1509118700	93900	93900	93900	93900	0
80	20230817	171300	1509118700	93900	93900	93900	93900	0
81	20230817	171200	1509118700	93900	93900	93900	93900	0
82	20230817	171100	1509118700	93900	93900	93900	93900	0
83	20230817	171000	1509118700	93900	93900	93900	93900	0
84	20230817	170900	1509118700	93900	93900	93900	93900	0
85	20230817	170800	1509118700	93900	93900	93900	93900	0
86	20230817	170700	1509118700	93900	93900	93900	93900	0
87	20230817	170600	1509118700	93900	93900	93900	93900	0
88	20230817	170500	1509118700	93900	93900	93900	93900	0
89	20230817	170400	1509118700	93900	93900	93900	93900	0
90	20230817	170300	1509118700	93900	93900	93900	93900	0
91	20230817	170200	1509118700	93900	93900	93900	93900	0
92	20230817	170100	1509118700	93900	93900	93900	93900	346
93	20230817	170000	1509118700	93900	93900	93900	93900	0
94	20230817	165900	1509118700	93900	93900	93900	93900	0
95	20230817	165800	1509118700	93900	93900	93900	93900	0
96	20230817	165700	1509118700	93900	93900	93900	93900	0
97	20230817	165600	1509118700	93900	93900	93900	93900	0
98	20230817	165500	1509118700	93900	93900	93900	93900	0
99	20230817	165400	1509118700	93900	93900	93900	93900	0
100	20230817	165300	1509118700	93900	93900	93900	93900	0
101	20230817	165200	1509118700	93900	93900	93900	93900	0
102	20230817	165100	1509118700	93900	93900	93900	93900	0
103	20230817	165000	1509118700	93900	93900	93900	93900	0
104	20230817	164900	1509118700	93900	93900	93900	93900	0
105	20230817	164800	1509118700	93900	93900	93900	93900	0
106	20230817	164700	1509118700	93900	93900	93900	93900	0
107	20230817	164600	1509118700	93900	93900	93900	93900	0
108	20230817	164500	1509118700	93900	93900	93900	93900	0
109	20230817	164400	1509118700	93900	93900	93900	93900	0
110	20230817	164300	1509118700	93900	93900	93900	93900	0
111	20230817	164200	1509118700	93900	93900	93900	93900	0
112	20230817	164100	1509118700	93900	93900	93900	93900	0
113	20230817	164000	1509118700	93900	93900	93900	93900	0
114	20230817	163900	1509118700	93900	93900	93900	93900	0
115	20230817	163800	1509118700	93900	93900	93900	93900	0
116	20230817	163700	1509118700	93900	93900	93900	93900	0
117	20230817	163600	1509118700	93900	93900	93900	93900	0
118	20230817	163500	1509118700	93900	93900	93900	93900	0
119	20230817	163400	1509118700	93900	93900	93900	93900	0
120	20230817	163300	1509118700	93900	93900	93900	93900	0
121	20230817	163200	1509118700	93900	93900	93900	93900	0
122	20230817	163100	1509118700	93900	93900	93900	93900	346
123	20230817	163000	1509118700	93900	93900	93900	93900	0
124	20230817	162900	1509118700	93900	93900	93900	93900	0
125	20230817	162800	1509118700	93900	93900	93900	93900	0
126	20230817	162700	1509118700	93900	93900	93900	93900	0
127	20230817	162600	1509118700	93900	93900	93900	93900	0
128	20230817	162500	1509118700	93900	93900	93900	93900	0
129	20230817	162400	1509118700	93900	93900	93900	93900	0
130	20230817	162300	1509118700	93900	93900	93900	93900	0
131	20230817	162200	1509118700	93900	93900	93900	93900	0
132	20230817	162100	1509118700	93900	93900	93900	93900	0
133	20230817	162000	1509118700	93900	93900	93900	93900	0
134	20230817	161900	1509118700	93900	93900	93900	93900	0
135	20230817	161800	1509118700	93900	93900	93900	93900	0
136	20230817	161700	1509118700	93900	93900	93900	93900	0
137	20230817	161600	1509118700	93900	93900	93900	93900	0
138	20230817	161500	1509118700	93900	93900	93900	93900	0
139	20230817	161400	1509118700	93900	93900	93900	93900	0
140	20230817	161300	1509118700	93900	93900	93900	93900	0
141	20230817	161200	1509118700	93900	93900	93900	93900	0
142	20230817	161100	1509118700	93900	93900	93900	93900	0
143	20230817	161000	1509118700	93900	93900	93900	93900	0
144	20230817	160900	1509118700	93900	93900	93900	93900	0
145	20230817	160800	1509118700	93900	93900	93900	93900	0
146	20230817	160700	1509118700	93900	93900	93900	93900	0
147	20230817	160600	1509118700	93900	93900	93900	93900	0
148	20230817	160500	1509118700	93900	93900	93900	93900	0
149	20230817	160400	1509118700	93900	93900	93900	93900	0
150	20230817	160300	1509118700	93900	93900	93900	93900	0
151	20230817	160200	1509118700	93900	93900	93900	93900	0
152	20230817	160100	1509118700	93900	93900	93900	93900	346
153	20230817	160000	1509118700	93900	93900	93900	93900	0
154	20230817	155900	1509118700	93900	93900	93900	93900	0
155	20230817	155800	1509118700	93900	93900	93900	93900	0
156	20230817	155700	1509118700	93900	93900	93900	93900	0
157	20230817	155600	1509118700	93900	93900	93900	93900	0
158	20230817	155500	1509118700	93900	93900	93900	93900	0
159	20230817	155400	1509118700	93900	93900	93900	93900	0
160	20230817	155300	1509118700	93900	93900	93900	93900	0
161	20230817	155200	1509118700	93900	93900	93900	93900	0
162	20230817	155100	1509118700	93900	93900	93900	93900	0
163	20230817	155000	1509118700	93900	93900	93900	93900	0
164	20230817	154900	1509118700	93900	93900	93900	93900	0
165	20230817	154800	1509118700	93900	93900	93900	93900	0
166	20230817	154700	1509118700	93900	93900	93900	93900	0
167	20230817	154600	1509118700	93900	93900	93900	93900	0
168	20230817	154500	1509118700	93900	93900	93900	93900	0
169	20230817	154400	1509118700	93900	93900	93900	93900	0
170	20230817	154300	1509118700	93900	93900	93900	93900	0
171	20230817	154200	1509118700	93900	93900	93900	93900	0
172	20230817	154100	1509118700	93900	93900	93900	93900	0
173	20230817	154000	1509118700	93900	93900	93900	93900	0
174	20230817	153900	1509118700	93900	93900	93900	93900	0
175	20230817	153800	1509118700	93900	93900	93900	93900	0
176	20230817	153700	1509118700	93900	93900	93900	93900	0
177	20230817	153600	1509118700	93900	93900	93900	93900	0
178	20230817	153500	1509118700	93900	93900	93900	93900	0
179	20230817	153400	1509118700	93900	93900	93900	93900	0
180	20230817	153300	1509118700	93900	93900	93900	93900	0
181	20230817	153200	1509118700	93900	93900	93900	93900	0
182	20230817	153100	1509118700	93900	93900	93900	93900	346
183	20230817	153000	1509118700	93900	93900	93900	93900	346
184	20230817	152900	1476629300	93900	93900	93900	93900	0
185	20230817	152800	1476629300	93900	93900	93900	93900	0
186	20230817	152700	1476629300	93900	93900	93900	93900	0
187	20230817	152600	1476629300	93900	93900	93900	93900	0
188	20230817	152500	1476629300	93900	93900	93900	93900	0
189	20230817	152400	1476629300	93900	93900	93900	93900	0
190	20230817	152300	1476629300	93900	93900	93900	93900	0
191	20230817	152200	1476629300	93900	93900	93900	93900	0
192	20230817	152100	1476629300	93900	93900	93900	93900	0
193	20230817	152000	1476629300	93900	93900	93900	93900	0
194	20230817	151900	1476629300	93900	93800	93900	93800	18
195	20230817	151800	1474940400	93900	94000	94000	93900	50
196	20230817	151700	1470240500	93900	93900	94000	93800	51
197	20230817	151600	1465451500	93900	94200	94200	93900	256
198	20230817	151500	1441408000	94200	94100	94200	94100	29
199	20230817	151400	1438677600	94100	93900	94100	93900	126
200	20230817	151300	1426845600	93900	94100	94100	93900	41
201	20230817	151200	1422992600	93900	93900	94100	93700	173
202	20230817	151100	1406752700	94100	94000	94300	93800	110
203	20230817	151000	1396419100	94000	93600	94000	93500	68
204	20230817	150900	1390039300	93700	93700	93700	93600	145
205	20230817	150800	1376464200	93700	93400	93700	93400	44
206	20230817	150700	1372348300	93300	93500	93500	93300	46
207	20230817	150600	1368047700	93500	93500	93500	93300	13
208	20230817	150500	1366832400	93600	93600	93700	93600	33
209	20230817	150400	1363742000	93600	93600	93600	93600	29
210	20230817	150300	1361027600	93600	93500	93600	93500	44
211	20230817	150200	1356913400	93500	93300	93500	93300	205
212	20230817	150100	1337776100	93200	93300	93300	93200	32
213	20230817	150000	1334790600	93300	93100	93300	93100	37
214	20230817	145900	1331339500	93300	93500	93500	93100	32
215	20230817	145800	1328351300	93500	93600	93600	93400	24
216	20230817	145700	1326105400	93600	93400	93600	93100	121
217	20230817	145600	1314809600	93300	93200	93300	93200	39
218	20230817	145500	1311171000	93100	93700	93700	93100	35
219	20230817	145400	1307896700	93700	93800	93800	93700	40
220	20230817	145300	1304145800	93500	92900	93500	92900	119
221	20230817	145200	1293054200	92900	92800	92900	92700	98
222	20230817	145100	1283954000	92800	92900	92900	92800	37
223	20230817	145000	1280517200	92900	92900	92900	92800	30
224	20230817	144900	1277730400	92800	92900	92900	92800	23
225	20230817	144800	1275593800	92800	92800	92800	92800	33
226	20230817	144700	1272531400	92800	92800	92800	92800	19
227	20230817	144600	1270768200	92700	92800	92800	92700	100
228	20230817	144500	1261494800	92800	92800	92800	92800	32
229	20230817	144400	1258525200	92800	92800	92800	92700	50
230	20230817	144300	1253887900	92700	92700	92700	92700	1
231	20230817	144200	1253795200	92800	92800	92800	92700	11
232	20230817	144100	1252774500	92800	92700	92800	92700	39
233	20230817	144000	1249157700	92800	92700	92800	92700	17
234	20230817	143900	1247580200	92800	92800	92800	92800	4
235	20230817	143800	1247209000	92800	92500	92800	92500	48
236	20230817	143700	1242765200	92400	92500	92500	92400	32
237	20230817	143600	1239807900	92500	92500	92500	92500	4
238	20230817	143500	1239437900	92500	92500	92500	92500	4
239	20230817	143400	1239067900	92500	92400	92500	92400	27
240	20230817	143300	1236572700	92500	92500	92500	92500	7
241	20230817	143200	1235925200	92500	92500	92500	92500	17
242	20230817	143100	1234352700	92500	92600	92600	92500	67
243	20230817	143000	1228154300	92500	92600	92600	92500	75
244	20230817	142900	1221215900	92600	92600	92600	92600	3
245	20230817	142800	1220938100	92600	92600	92600	92600	4
246	20230817	142700	1220567700	92600	92500	92600	92500	31
247	20230817	142600	1217699500	92600	92600	92600	92600	15
248	20230817	142500	1216310500	92500	92600	92600	92500	3
249	20230817	142400	1216032800	92600	92600	92600	92600	6
250	20230817	142300	1215477200	92600	92600	92600	92500	193
251	20230817	142200	1197607800	92500	92600	92600	92500	20
252	20230817	142100	1195757600	92600	92600	92600	92600	10
253	20230817	142000	1194831600	92600	92700	92700	92600	139
254	20230817	141900	1181956200	92700	92300	92800	92300	76
255	20230817	141800	1174914300	92200	92200	92200	92200	7
256	20230817	141700	1174268900	92300	92200	92300	92200	22
257	20230817	141600	1172240200	92300	92300	92300	92200	33
258	20230817	141500	1169196800	92200	92300	92300	92200	51
259	20230817	141400	1164494000	92300	92400	92400	92300	4
260	20230817	141300	1164124600	92300	92400	92400	92300	24
261	20230817	141200	1161908800	92300	92400	92400	92300	63
262	20230817	141100	1156093500	92400	92400	92400	92400	0
263	20230817	141000	1156093500	92400	92400	92400	92300	23
264	20230817	140900	1153969600	92400	92400	92400	92400	6
265	20230817	140800	1153415200	92400	92500	92600	92400	8
266	20230817	140700	1152675200	92400	92400	92500	92400	44
267	20230817	140600	1148607600	92500	92400	92600	92400	35
268	20230817	140500	1145372300	92400	92500	92500	92400	32
269	20230817	140400	1142414800	92400	92400	92400	92400	13
270	20230817	140300	1141213600	92500	92500	92500	92500	6
271	20230817	140200	1140658600	92400	92200	92600	92200	154
272	20230817	140100	1126421800	92100	92400	92400	92100	36
273	20230817	140000	1123105900	92100	92000	92400	92000	10
274	20230817	135900	1122185400	92000	92100	92100	91800	70
275	20230817	135800	1115744500	92100	92100	92100	92100	8
276	20230817	135700	1115007700	92100	92300	92300	92100	3
277	20230817	135600	1114731000	91900	91800	91900	91800	24
278	20230817	135500	1112526500	91700	91900	91900	91700	55
279	20230817	135400	1107477000	91800	91900	91900	91800	23
280	20230817	135300	1105364800	91800	91800	91800	91800	19
281	20230817	135200	1103620600	91900	91900	91900	91900	6
282	20230817	135100	1103069200	92000	91900	92200	91900	14
283	20230817	135000	1101781700	91900	91800	91900	91800	89
284	20230817	134900	1093611400	91800	91900	91900	91800	5
285	20230817	134800	1093152000	91800	91900	91900	91800	35
286	20230817	134700	1089937100	92000	92000	92000	92000	2
287	20230817	134600	1089753100	92100	91900	92100	91900	2
288	20230817	134500	1089569100	91900	92100	92100	91900	13
289	20230817	134400	1088372000	92300	92300	92300	92300	0
290	20230817	134300	1088372000	92300	92000	92300	92000	7
291	20230817	134200	1087727100	91900	91900	91900	91900	17
292	20230817	134100	1086164800	91900	91800	91900	91800	83
293	20230817	134000	1078539900	91800	91900	91900	91800	48
294	20230817	133900	1074130500	91900	91800	91900	91800	44
295	20230817	133800	1070088400	91900	91900	91900	91900	4
296	20230817	133700	1069720800	91800	92000	92000	91800	42
297	20230817	133600	1065859900	92000	91900	92000	91900	52
298	20230817	133500	1061077200	92000	91900	92000	91900	7
299	20230817	133400	1060433400	92000	92100	92100	91900	46
300	20230817	133300	1056203300	92100	92100	92100	92100	0
301	20230817	133200	1056203300	92100	92700	92900	92100	130
302	20230817	133100	1044169900	92500	92000	92700	92000	153
303	20230817	133000	1030083100	92100	92100	92100	92000	32
304	20230817	132900	1027138500	92000	92100	92100	92000	19
305	20230817	132800	1025389900	92100	92200	92200	92100	4
306	20230817	132700	1025021400	92100	92100	92100	92100	2
307	20230817	132600	1024837200	92200	92300	92300	92200	23
308	20230817	132500	1022715900	92200	92200	92300	92200	21
309	20230817	132400	1020779500	92300	92300	92300	92300	6
310	20230817	132300	1020225700	92500	92500	92600	92500	10
311	20230817	132200	1019300500	92400	92300	92400	92300	12
312	20230817	132100	1018192800	92200	92300	92300	92200	22
313	20230817	132000	1016163800	92300	92200	92300	92200	51
314	20230817	131900	1011461000	92200	92300	92300	92200	8
315	20230817	131800	1010722700	92300	92600	93100	92300	102
316	20230817	131700	1001273200	92600	92000	92700	91900	75
317	20230817	131600	994361100	92100	92100	92100	92100	4
318	20230817	131500	993992700	92200	92100	92300	92100	10
319	20230817	131400	993070700	92200	92200	92200	92200	0
320	20230817	131300	993070700	92200	92000	92200	92000	96
321	20230817	131200	984228700	92300	92300	92300	92100	84
322	20230817	131100	976490700	92400	92400	92400	92400	0
323	20230817	131000	976490700	92400	92500	92500	92400	6
324	20230817	130900	975936100	92500	92500	92500	92500	12
325	20230817	130800	974826100	92500	92500	92500	92500	0
326	20230817	130700	974826100	92500	92600	92600	92500	71
327	20230817	130600	968251900	93200	92900	93700	92300	10
328	20230817	130500	967320600	93000	92300	94000	92300	116
329	20230817	130400	956466100	92200	91900	92200	91900	84
330	20230817	130300	948733000	92000	92000	92000	92000	1
331	20230817	130200	948641000	91900	92000	92000	91900	55
332	20230817	130100	943585800	92000	91900	92000	91900	8
333	20230817	130000	942850000	92000	92000	92000	92000	1
334	20230817	125900	942758000	92000	91900	92000	91900	32
335	20230817	125800	939816800	92000	92000	92000	92000	9
336	20230817	125700	938988800	92000	92000	92000	92000	0
337	20230817	125600	938988800	92000	91900	92000	91900	6
338	20230817	125500	938436900	92000	92100	92100	91900	21
339	20230817	125400	936505000	92100	92100	92100	92100	0
340	20230817	125300	936505000	92100	92200	92200	92100	12
341	20230817	125200	935399600	92000	92200	92200	92000	8
342	20230817	125100	934662300	92300	92300	92300	92300	7
343	20230817	125000	934016200	92300	92200	92300	92200	5
344	20230817	124900	933554900	92300	92300	92300	92300	3
345	20230817	124800	933278000	92300	92400	92400	92300	7
346	20230817	124700	932631500	92400	92300	92400	92300	11
347	20230817	124600	931615300	92400	92400	92400	92400	0
348	20230817	124500	931615300	92400	92400	92400	92400	24
349	20230817	124400	929397700	92500	92500	92500	92400	14
350	20230817	124300	928102900	92500	92500	92500	92500	2
351	20230817	124200	927917900	92500	92500	92500	92500	8
352	20230817	124100	927177900	92500	92300	92500	92200	14
353	20230817	124000	925883400	92600	92600	92600	92600	3
354	20230817	123900	925605600	92500	92000	92600	92000	71
355	20230817	123800	919069700	92000	92000	92000	91900	45
356	20230817	123700	914930000	92100	92100	92100	92100	5
357	20230817	123600	914469500	92100	92100	92100	92100	10
358	20230817	123500	913548500	92100	92100	92100	92100	0
359	20230817	123400	913548500	92100	92200	92200	92100	18
360	20230817	123300	911890600	92200	92100	92200	92100	11
361	20230817	123200	910876600	92200	92200	92200	92200	2
362	20230817	123100	910692200	92200	92200	92200	92200	5
363	20230817	123000	910231200	92300	92000	92300	92000	4
364	20230817	122900	909862600	92200	92200	92200	92200	7
365	20230817	122800	909217200	92200	92200	92200	92200	12
366	20230817	122700	908110800	92100	92100	92100	92100	37
367	20230817	122600	904703100	92200	92200	92200	92200	0
368	20230817	122500	904703100	92200	92200	92200	92100	19
369	20230817	122400	902951500	92200	92200	92200	92200	1
370	20230817	122300	902859300	92300	93400	93400	92300	16
371	20230817	122200	901380300	92800	91800	93100	91800	142
372	20230817	122100	888216900	91700	91700	91700	91700	22
373	20230817	122000	886199500	91700	91800	91800	91700	9
374	20230817	121900	885373700	91800	91800	91800	91800	7
375	20230817	121800	884731100	91700	91700	91700	91700	0
376	20230817	121700	884731100	91700	91600	91700	91600	4
377	20230817	121600	884364500	91600	91700	91700	91600	35
378	20230817	121500	881157700	91700	91700	91700	91700	6
379	20230817	121400	880607500	91700	91500	91700	91500	12
380	20230817	121300	879507900	91500	91400	91500	91300	104
381	20230817	121200	870001600	91500	91500	91500	91500	4
382	20230817	121100	869635600	91500	91500	91500	91500	6
383	20230817	121000	869086600	91400	91400	91400	91400	9
384	20230817	120900	868264000	91500	91600	91600	91500	20
385	20230817	120800	866433500	91600	91500	91600	91500	8
386	20230817	120700	865700800	91500	91600	91600	91500	2
387	20230817	120600	865517700	91600	91700	91700	91600	24
388	20230817	120500	863319100	91700	91600	91700	91600	9
389	20230817	120400	862494000	91700	91700	91700	91700	0
390	20230817	120300	862494000	91700	91700	91700	91700	11
391	20230817	120200	861485300	91700	91700	91800	91700	8
392	20230817	120100	860751400	91800	91800	91800	91800	0
393	20230817	120000	860751400	91800	91800	91800	91800	9
394	20230817	115900	859925200	91800	91800	91800	91700	9
395	20230817	115800	859099200	91900	91900	91900	91900	2
396	20230817	115700	858915400	91900	91900	91900	91900	2
397	20230817	115600	858731600	91700	91900	91900	91700	3
398	20230817	115500	858456300	91900	91900	92000	91900	11
399	20230817	115400	857445000	92000	91900	92000	91900	9
400	20230817	115300	856617100	91900	91900	91900	91900	1
401	20230817	115200	856525200	92000	92000	92000	92000	8
402	20230817	115100	855789200	92100	91900	92100	91900	5
403	20230817	115000	855329100	92100	92100	92100	92100	0
404	20230817	114900	855329100	92100	92100	92100	92100	6
405	20230817	114800	854776500	92100	92100	92100	92100	3
406	20230817	114700	854500200	92200	92200	92200	92200	2
407	20230817	114600	854315800	92200	92200	92200	92100	14
408	20230817	114500	853025200	92100	92100	92100	92100	26
409	20230817	114400	850630600	92100	92100	92100	92100	30
410	20230817	114300	847867600	92100	92100	92100	92100	5
411	20230817	114200	847407100	91900	91900	91900	91900	2
412	20230817	114100	847223300	92000	92000	92100	92000	201
413	20230817	114000	828712100	91900	91900	91900	91800	8
414	20230817	113900	827977000	92000	92000	92000	92000	2
415	20230817	113800	827793000	91800	91800	91800	91700	88
416	20230817	113700	819721700	91800	91700	92000	91700	12
417	20230817	113600	818620900	91600	92000	92000	91600	15
418	20230817	113500	817245500	91900	92000	92000	91800	10
419	20230817	113400	816326700	91700	92000	92000	91700	3
420	20230817	113300	816051200	92100	92100	92100	92100	1
421	20230817	113200	815959100	92100	92000	92100	92000	11
422	20230817	113100	814946300	91800	91900	92100	91800	118
423	20230817	113000	804085500	92000	92000	92000	92000	5
424	20230817	112900	803625500	92000	91800	92000	91800	10
425	20230817	112800	802707300	91800	91700	91800	91700	11
426	20230817	112700	801698400	91700	91800	91800	91700	26
427	20230817	112600	799313700	91700	91700	91700	91700	5
428	20230817	112500	798855200	91700	91700	91700	91400	67
429	20230817	112400	792723500	91800	91800	91800	91800	8
430	20230817	112300	791989100	91700	91600	91700	91600	16
431	20230817	112200	790522000	91700	91700	91700	91700	0
432	20230817	112100	790522000	91700	91700	91700	91700	12
433	20230817	112000	789421600	91600	91700	91700	91600	16
434	20230817	111900	787955000	91800	91800	91800	91800	0
435	20230817	111800	787955000	91800	91800	91800	91800	12
436	20230817	111700	786853400	91800	91900	91900	91600	20
437	20230817	111600	785017000	92000	92000	92000	92000	4
438	20230817	111500	784649000	92000	92100	92100	92000	25
439	20230817	111400	782348800	92100	92000	92100	92000	2
440	20230817	111300	782164700	92100	92200	92200	92100	15
441	20230817	111200	780781800	92200	92100	92200	92100	2
442	20230817	111100	780597500	92100	92100	92100	92100	1
443	20230817	111000	780505400	92200	92200	92200	92100	34
444	20230817	110900	777373700	92200	92100	92200	92100	14
445	20230817	110800	776083100	92200	92200	92200	92100	5
446	20230817	110700	775622400	92200	92100	92200	92100	9
447	20230817	110600	774792800	92100	92300	92300	92100	9
448	20230817	110500	773963000	92300	92300	92300	92300	0
449	20230817	110400	773963000	92300	92300	92300	92300	2
450	20230817	110300	773778400	92200	92400	92400	92200	5
451	20230817	110200	773316900	92700	92400	92700	92400	6
452	20230817	110100	772761900	92300	92200	92300	92200	13
453	20230817	110000	771562100	92200	92300	92300	92000	70
454	20230817	105900	765113100	92200	92700	92800	92200	60
455	20230817	105800	759571500	92800	92500	92900	92500	170
456	20230817	105700	743817700	92400	92400	92400	92400	0
457	20230817	105600	743817700	92400	92700	92700	92300	118
458	20230817	105500	732906900	92700	92800	92800	92700	29
459	20230817	105400	730215800	92800	93200	93200	92800	10
460	20230817	105300	729285900	93200	93100	93200	93100	11
461	20230817	105200	728260800	93200	93300	93900	93100	130
462	20230817	105100	716109100	94100	92900	94100	92900	399
463	20230817	105000	678926700	92900	92900	92900	92800	10
464	20230817	104900	677998000	92900	92800	92900	92600	56
465	20230817	104800	672799200	92500	92500	92600	92300	132
466	20230817	104700	660588100	92400	92500	92500	92400	12
467	20230817	104600	659478900	92200	92300	92500	92200	15
468	20230817	104500	658093200	92400	92000	92400	92000	85
469	20230817	104400	650258500	92000	91700	92100	91700	75
470	20230817	104300	643362900	91700	91700	91700	91700	2
471	20230817	104200	643179500	91700	91500	91700	91500	6
472	20230817	104100	642629500	91200	91400	91400	91200	158
473	20230817	104000	628198500	91900	91700	91900	91400	100
474	20230817	103900	619030700	91700	91100	91700	91100	154
475	20230817	103800	604958100	91300	91200	91500	91100	145
476	20230817	103700	591715300	91900	91900	91900	91900	1
477	20230817	103600	591623400	92300	90900	92600	90800	169
478	20230817	103500	576122200	90800	90600	90800	90600	61
479	20230817	103400	570594500	90600	90700	90800	90600	130
480	20230817	103300	558808100	90700	90700	90700	90600	59
481	20230817	103200	553458800	90600	90800	90900	90600	152
482	20230817	103100	539665600	90900	90700	90900	90700	102
483	20230817	103000	530409800	90800	90900	90900	90800	51
484	20230817	102900	525778900	90800	90800	90900	90800	81
485	20230817	102800	518424000	90800	90900	91000	90800	79
486	20230817	102700	511244600	90900	90900	90900	90900	85
487	20230817	102600	503518100	91000	91100	91100	91000	59
488	20230817	102500	498148100	91100	90700	91100	90700	157
489	20230817	102400	483875100	90600	90700	90700	90600	136
490	20230817	102300	471546500	90700	90800	90800	90600	164
491	20230817	102200	456668200	90900	91000	91000	90700	508
492	20230817	102100	410503800	91000	91100	91200	91000	114
493	20230817	102000	400122300	91100	91300	91300	91100	55
494	20230817	101900	395108800	91000	91300	91300	91000	258
495	20230817	101800	371602400	91500	91500	91500	91500	20
496	20230817	101700	369772400	91500	91500	91500	91500	4
497	20230817	101600	369406400	91300	91200	91300	91200	31
498	20230817	101500	366577100	91200	91200	91200	91200	1
499	20230817	101400	366485900	91200	91200	91200	91200	44
500	20230817	101300	362473100	91200	91100	91300	91100	5
501	20230817	101200	362017000	91100	91200	91200	91100	13
502	20230817	101100	360832500	91200	91500	91500	91200	175
503	20230817	101000	344856000	91500	91500	91500	91400	64
504	20230817	100900	339000900	91700	91700	91700	91700	2
505	20230817	100800	338817500	91700	91700	91700	91700	1
506	20230817	100700	338725800	91500	91500	91500	91500	0
507	20230817	100600	338725800	91500	91700	91700	91500	26
508	20230817	100500	336346400	91700	91700	91700	91700	2
509	20230817	100400	336163000	91700	91700	91700	91700	0
510	20230817	100300	336163000	91700	91600	91700	91600	42
511	20230817	100200	332315600	91500	91600	91700	91500	25
512	20230817	100100	330027600	91600	91600	91600	91600	11
513	20230817	100000	329020000	91600	91700	91700	91500	65
514	20230817	095900	323066500	91600	91700	91700	91600	26
515	20230817	095800	320684800	91700	91700	91700	91700	29
516	20230817	095700	318025500	91600	91900	91900	91600	6
517	20230817	095600	317475000	91900	91800	91900	91600	45
518	20230817	095500	313348400	91800	91800	91800	91800	1
519	20230817	095400	313256600	91600	91700	91800	91600	23
520	20230817	095300	311148100	91600	91700	91800	91600	27
521	20230817	095200	308671400	91800	92000	92000	91800	35
522	20230817	095100	305456800	92000	92000	92000	91600	110
523	20230817	095000	295356800	92200	92000	93000	92000	159
524	20230817	094900	280650400	92000	92000	92000	92000	22
525	20230817	094800	278626400	92000	92000	92000	92000	0
526	20230817	094700	278626400	92000	92300	92300	92000	17
527	20230817	094600	277058400	92300	92300	92300	92300	2
528	20230817	094500	276873800	92100	92200	92200	92000	31
529	20230817	094400	274021200	92400	92400	92400	92400	0
530	20230817	094300	274021200	92400	92800	92800	92400	12
531	20230817	094200	272912000	92100	91900	93000	91700	158
532	20230817	094100	258373100	92000	92600	93000	92000	185
533	20230817	094000	241242800	92600	92600	92600	92600	0
534	20230817	093900	241242800	92600	92600	92600	92600	10
535	20230817	093800	240316800	92600	92700	92800	92600	119
536	20230817	093700	229284800	92600	92600	92600	92600	6
537	20230817	093600	228729200	92300	92300	92300	92300	1
538	20230817	093500	228636900	92300	92500	92500	92300	40
539	20230817	093400	224941500	92300	92300	92300	92100	124
540	20230817	093300	213500000	92500	92500	92500	92500	8
541	20230817	093200	212760000	92500	92000	92500	92000	129
542	20230817	093100	200866700	91700	92200	92500	91600	245
543	20230817	093000	178345400	92500	92600	92600	92500	80
544	20230817	092900	170944800	92600	92600	92600	92600	4
545	20230817	092800	170574400	92700	92700	92700	92700	20
546	20230817	092700	168720400	92700	92900	92900	92700	54
547	20230817	092600	163706200	92900	92900	92900	92900	0
548	20230817	092500	163706200	92900	92900	92900	92900	6
549	20230817	092400	163148800	92900	92900	92900	92900	1
550	20230817	092300	163055900	92900	93000	93000	92900	143
551	20230817	092200	149771100	93300	93600	93600	93300	83
552	20230817	092100	142023400	93600	93600	93600	93600	1
553	20230817	092000	141929800	93600	94000	94600	93600	207
554	20230817	091900	122442500	94600	92700	94600	92700	296
555	20230817	091800	94838200	92600	93000	93000	92500	192
556	20230817	091700	77049500	93100	93100	93100	93100	0
557	20230817	091600	77049500	93100	93600	93700	93100	125
558	20230817	091500	65384500	93400	93400	93400	93400	6
559	20230817	091400	64824100	93400	93500	93500	93400	4
560	20230817	091300	64450200	93500	93500	93500	93500	0
561	20230817	091200	64450200	93500	93400	93500	93100	29
562	20230817	091100	61741500	92900	92900	92900	92900	246
563	20230817	091000	38888100	92900	93200	93200	92900	18
564	20230817	090900	37214600	93000	93000	93300	93000	96
565	20230817	090800	28284500	92900	93400	93400	92700	121
566	20230817	090700	17029600	93500	93900	94400	93400	70
567	20230817	090600	10474700	94000	94300	94300	94000	65
568	20230817	090500	4354400	94300	94600	94600	94300	18
569	20230817	090400	2653700	94600	94600	94600	94600	6
570	20230817	090300	2086100	94600	94600	94600	94600	6
571	20230817	090200	1518500	94700	94700	94700	94700	1
572	20230817	090100	1423800	95400	95400	95400	95400	6
573	20230817	090000	851400	94600	94600	94600	94600	9