KissMeData/000640/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	183100	904829000	96400	96400	96400	96400	34
3	20230830	183000	904829000	96400	96400	96400	96400	0
4	20230830	182900	904829000	96400	96400	96400	96400	0
5	20230830	182800	904829000	96400	96400	96400	96400	0
6	20230830	182700	904829000	96400	96400	96400	96400	0
7	20230830	182600	904829000	96400	96400	96400	96400	0
8	20230830	182500	904829000	96400	96400	96400	96400	0
9	20230830	182400	904829000	96400	96400	96400	96400	0
10	20230830	182300	904829000	96400	96400	96400	96400	0
11	20230830	182200	904829000	96400	96400	96400	96400	0
12	20230830	182100	904829000	96400	96400	96400	96400	0
13	20230830	182000	904829000	96400	96400	96400	96400	0
14	20230830	181900	904829000	96400	96400	96400	96400	0
15	20230830	181800	904829000	96400	96400	96400	96400	0
16	20230830	181700	904829000	96400	96400	96400	96400	0
17	20230830	181600	904829000	96400	96400	96400	96400	0
18	20230830	181500	904829000	96400	96400	96400	96400	0
19	20230830	181400	904829000	96400	96400	96400	96400	0
20	20230830	181300	904829000	96400	96400	96400	96400	0
21	20230830	181200	904829000	96400	96400	96400	96400	0
22	20230830	181100	904829000	96400	96400	96400	96400	0
23	20230830	181000	904829000	96400	96400	96400	96400	0
24	20230830	180900	904829000	96400	96400	96400	96400	0
25	20230830	180800	904829000	96400	96400	96400	96400	0
26	20230830	180700	904829000	96400	96400	96400	96400	0
27	20230830	180600	904829000	96400	96400	96400	96400	0
28	20230830	180500	904829000	96400	96400	96400	96400	0
29	20230830	180400	904829000	96400	96400	96400	96400	0
30	20230830	180300	904829000	96400	96400	96400	96400	0
31	20230830	180200	904829000	96400	96400	96400	96400	0
32	20230830	180100	904829000	96400	96400	96400	96400	34
33	20230830	180000	904829000	96400	96400	96400	96400	0
34	20230830	175900	904829000	96400	96400	96400	96400	0
35	20230830	175800	904829000	96400	96400	96400	96400	0
36	20230830	175700	904829000	96400	96400	96400	96400	0
37	20230830	175600	904829000	96400	96400	96400	96400	0
38	20230830	175500	904829000	96400	96400	96400	96400	0
39	20230830	175400	904829000	96400	96400	96400	96400	0
40	20230830	175300	904829000	96400	96400	96400	96400	0
41	20230830	175200	904829000	96400	96400	96400	96400	0
42	20230830	175100	904829000	96400	96400	96400	96400	0
43	20230830	175000	904829000	96400	96400	96400	96400	0
44	20230830	174900	904829000	96400	96400	96400	96400	0
45	20230830	174800	904829000	96400	96400	96400	96400	0
46	20230830	174700	904829000	96400	96400	96400	96400	0
47	20230830	174600	904829000	96400	96400	96400	96400	0
48	20230830	174500	904829000	96400	96400	96400	96400	0
49	20230830	174400	904829000	96400	96400	96400	96400	0
50	20230830	174300	904829000	96400	96400	96400	96400	0
51	20230830	174200	904829000	96400	96400	96400	96400	0
52	20230830	174100	904829000	96400	96400	96400	96400	0
53	20230830	174000	904829000	96400	96400	96400	96400	0
54	20230830	173900	904829000	96400	96400	96400	96400	0
55	20230830	173800	904829000	96400	96400	96400	96400	0
56	20230830	173700	904829000	96400	96400	96400	96400	0
57	20230830	173600	904829000	96400	96400	96400	96400	0
58	20230830	173500	904829000	96400	96400	96400	96400	0
59	20230830	173400	904829000	96400	96400	96400	96400	0
60	20230830	173300	904829000	96400	96400	96400	96400	0
61	20230830	173200	904829000	96400	96400	96400	96400	0
62	20230830	173100	904829000	96400	96400	96400	96400	34
63	20230830	173000	904829000	96400	96400	96400	96400	0
64	20230830	172900	904829000	96400	96400	96400	96400	0
65	20230830	172800	904829000	96400	96400	96400	96400	0
66	20230830	172700	904829000	96400	96400	96400	96400	0
67	20230830	172600	904829000	96400	96400	96400	96400	0
68	20230830	172500	904829000	96400	96400	96400	96400	0
69	20230830	172400	904829000	96400	96400	96400	96400	0
70	20230830	172300	904829000	96400	96400	96400	96400	0
71	20230830	172200	904829000	96400	96400	96400	96400	0
72	20230830	172100	904829000	96400	96400	96400	96400	0
73	20230830	172000	904829000	96400	96400	96400	96400	0
74	20230830	171900	904829000	96400	96400	96400	96400	0
75	20230830	171800	904829000	96400	96400	96400	96400	0
76	20230830	171700	904829000	96400	96400	96400	96400	0
77	20230830	171600	904829000	96400	96400	96400	96400	0
78	20230830	171500	904829000	96400	96400	96400	96400	0
79	20230830	171400	904829000	96400	96400	96400	96400	0
80	20230830	171300	904829000	96400	96400	96400	96400	0
81	20230830	171200	904829000	96400	96400	96400	96400	0
82	20230830	171100	904829000	96400	96400	96400	96400	0
83	20230830	171000	904829000	96400	96400	96400	96400	0
84	20230830	170900	904829000	96400	96400	96400	96400	0
85	20230830	170800	904829000	96400	96400	96400	96400	0
86	20230830	170700	904829000	96400	96400	96400	96400	0
87	20230830	170600	904829000	96400	96400	96400	96400	0
88	20230830	170500	904829000	96400	96400	96400	96400	0
89	20230830	170400	904829000	96400	96400	96400	96400	0
90	20230830	170300	904829000	96400	96400	96400	96400	0
91	20230830	170200	904829000	96400	96400	96400	96400	0
92	20230830	170100	904829000	96400	96400	96400	96400	34
93	20230830	170000	904829000	96400	96400	96400	96400	0
94	20230830	165900	904829000	96400	96400	96400	96400	0
95	20230830	165800	904829000	96400	96400	96400	96400	0
96	20230830	165700	904829000	96400	96400	96400	96400	0
97	20230830	165600	904829000	96400	96400	96400	96400	0
98	20230830	165500	904829000	96400	96400	96400	96400	0
99	20230830	165400	904829000	96400	96400	96400	96400	0
100	20230830	165300	904829000	96400	96400	96400	96400	0
101	20230830	165200	904829000	96400	96400	96400	96400	0
102	20230830	165100	904829000	96400	96400	96400	96400	0
103	20230830	165000	904829000	96400	96400	96400	96400	0
104	20230830	164900	904829000	96400	96400	96400	96400	0
105	20230830	164800	904829000	96400	96400	96400	96400	0
106	20230830	164700	904829000	96400	96400	96400	96400	0
107	20230830	164600	904829000	96400	96400	96400	96400	0
108	20230830	164500	904829000	96400	96400	96400	96400	0
109	20230830	164400	904829000	96400	96400	96400	96400	0
110	20230830	164300	904829000	96400	96400	96400	96400	0
111	20230830	164200	904829000	96400	96400	96400	96400	0
112	20230830	164100	904829000	96400	96400	96400	96400	0
113	20230830	164000	904829000	96400	96400	96400	96400	0
114	20230830	163900	904829000	96400	96400	96400	96400	0
115	20230830	163800	904829000	96400	96400	96400	96400	0
116	20230830	163700	904829000	96400	96400	96400	96400	0
117	20230830	163600	904829000	96400	96400	96400	96400	0
118	20230830	163500	904829000	96400	96400	96400	96400	0
119	20230830	163400	904829000	96400	96400	96400	96400	0
120	20230830	163300	904829000	96400	96400	96400	96400	0
121	20230830	163200	904829000	96400	96400	96400	96400	0
122	20230830	163100	904829000	96400	96400	96400	96400	34
123	20230830	163000	904829000	96400	96400	96400	96400	0
124	20230830	162900	904829000	96400	96400	96400	96400	0
125	20230830	162800	904829000	96400	96400	96400	96400	0
126	20230830	162700	904829000	96400	96400	96400	96400	0
127	20230830	162600	904829000	96400	96400	96400	96400	0
128	20230830	162500	904829000	96400	96400	96400	96400	0
129	20230830	162400	904829000	96400	96400	96400	96400	0
130	20230830	162300	904829000	96400	96400	96400	96400	0
131	20230830	162200	904829000	96400	96400	96400	96400	0
132	20230830	162100	904829000	96400	96400	96400	96400	0
133	20230830	162000	904829000	96400	96400	96400	96400	0
134	20230830	161900	904829000	96400	96400	96400	96400	0
135	20230830	161800	904829000	96400	96400	96400	96400	0
136	20230830	161700	904829000	96400	96400	96400	96400	0
137	20230830	161600	904829000	96400	96400	96400	96400	0
138	20230830	161500	904829000	96400	96400	96400	96400	0
139	20230830	161400	904829000	96400	96400	96400	96400	0
140	20230830	161300	904829000	96400	96400	96400	96400	0
141	20230830	161200	904829000	96400	96400	96400	96400	0
142	20230830	161100	904829000	96400	96400	96400	96400	0
143	20230830	161000	904829000	96400	96400	96400	96400	0
144	20230830	160900	904829000	96400	96400	96400	96400	0
145	20230830	160800	904829000	96400	96400	96400	96400	0
146	20230830	160700	904829000	96400	96400	96400	96400	0
147	20230830	160600	904829000	96400	96400	96400	96400	0
148	20230830	160500	904829000	96400	96400	96400	96400	0
149	20230830	160400	904829000	96400	96400	96400	96400	0
150	20230830	160300	904829000	96400	96400	96400	96400	0
151	20230830	160200	904829000	96400	96400	96400	96400	0
152	20230830	160100	904829000	96400	96400	96400	96400	34
153	20230830	160000	904829000	96400	96400	96400	96400	0
154	20230830	155900	904829000	96400	96400	96400	96400	0
155	20230830	155800	904829000	96400	96400	96400	96400	0
156	20230830	155700	904829000	96400	96400	96400	96400	0
157	20230830	155600	904829000	96400	96400	96400	96400	0
158	20230830	155500	904829000	96400	96400	96400	96400	0
159	20230830	155400	904829000	96400	96400	96400	96400	0
160	20230830	155300	904829000	96400	96400	96400	96400	0
161	20230830	155200	904829000	96400	96400	96400	96400	0
162	20230830	155100	904829000	96400	96400	96400	96400	0
163	20230830	155000	904829000	96400	96400	96400	96400	0
164	20230830	154900	904829000	96400	96400	96400	96400	0
165	20230830	154800	904829000	96400	96400	96400	96400	0
166	20230830	154700	904829000	96400	96400	96400	96400	0
167	20230830	154600	904829000	96400	96400	96400	96400	0
168	20230830	154500	904829000	96400	96400	96400	96400	0
169	20230830	154400	904829000	96400	96400	96400	96400	0
170	20230830	154300	904829000	96400	96400	96400	96400	0
171	20230830	154200	904829000	96400	96400	96400	96400	0
172	20230830	154100	904829000	96400	96400	96400	96400	0
173	20230830	154000	904829000	96400	96400	96400	96400	0
174	20230830	153900	904829000	96400	96400	96400	96400	0
175	20230830	153800	904829000	96400	96400	96400	96400	0
176	20230830	153700	904829000	96400	96400	96400	96400	0
177	20230830	153600	904829000	96400	96400	96400	96400	0
178	20230830	153500	904829000	96400	96400	96400	96400	0
179	20230830	153400	904829000	96400	96400	96400	96400	0
180	20230830	153300	904829000	96400	96400	96400	96400	0
181	20230830	153200	904829000	96400	96400	96400	96400	0
182	20230830	153100	904829000	96400	96400	96400	96400	34
183	20230830	153000	904829000	96400	96400	96400	96400	34
184	20230830	152900	901551400	96400	96400	96400	96400	0
185	20230830	152800	901551400	96400	96400	96400	96400	0
186	20230830	152700	901551400	96400	96400	96400	96400	0
187	20230830	152600	901551400	96400	96400	96400	96400	0
188	20230830	152500	901551400	96400	96400	96400	96400	0
189	20230830	152400	901551400	96400	96400	96400	96400	0
190	20230830	152300	901551400	96400	96400	96400	96400	0
191	20230830	152200	901551400	96400	96400	96400	96400	0
192	20230830	152100	901551400	96400	96400	96400	96400	0
193	20230830	152000	901551400	96400	96400	96400	96400	0
194	20230830	151900	901551400	96400	96000	96400	96000	92
195	20230830	151800	892719000	96000	95900	96000	95900	31
196	20230830	151700	889743100	96000	96000	96000	96000	6
197	20230830	151600	889167100	96000	95900	96000	95900	2
198	20230830	151500	888975200	95900	95800	95900	95800	2
199	20230830	151400	888783500	95800	95800	95800	95800	81
200	20230830	151300	881023700	95800	95700	95800	95700	9
201	20230830	151200	880162000	95800	95900	95900	95700	6
202	20230830	151100	879587300	95900	95700	95900	95700	2
203	20230830	151000	879395700	95900	96100	96100	95800	114
204	20230830	150900	868446800	96400	96100	96400	96100	2
205	20230830	150800	868254300	96500	96500	96500	96500	0
206	20230830	150700	868254300	96500	96500	96500	96500	0
207	20230830	150600	868254300	96500	96500	96500	96500	0
208	20230830	150500	868254300	96500	96500	96500	96500	0
209	20230830	150400	868254300	96500	96000	96500	96000	21
210	20230830	150300	866235200	96100	96100	96100	96100	0
211	20230830	150200	866235200	96100	96100	96100	96100	1
212	20230830	150100	866139100	96000	96000	96000	96000	2
213	20230830	150000	865947100	96000	96000	96000	96000	5
214	20230830	145900	865467100	96100	95700	96100	95700	35
215	20230830	145800	862112900	95800	95800	95800	95800	1
216	20230830	145700	862017100	96000	95900	96000	95800	13
217	20230830	145600	860769600	96000	96000	96000	96000	8
218	20230830	145500	860001600	96000	95700	96000	95600	36
219	20230830	145400	856548300	95700	95800	95800	95700	13
220	20230830	145300	855303900	96000	96000	96000	95800	99
221	20230830	145200	845802200	96000	96100	96100	96000	59
222	20230830	145100	840137400	96000	96000	96000	96000	3
223	20230830	145000	839849400	96000	96000	96000	96000	2
224	20230830	144900	839657400	96100	96100	96100	96100	10
225	20230830	144800	838696400	96000	96000	96000	96000	7
226	20230830	144700	838024400	96000	96000	96000	96000	0
227	20230830	144600	838024400	96000	96000	96000	96000	0
228	20230830	144500	838024400	96000	96100	96100	96000	8
229	20230830	144400	837255800	96100	96100	96100	96100	0
230	20230830	144300	837255800	96100	96100	96100	96100	11
231	20230830	144200	836198700	96000	96100	96100	96000	9
232	20230830	144100	835333900	96000	96000	96000	96000	51
233	20230830	144000	830437900	96000	96000	96000	96000	0
234	20230830	143900	830437900	96000	96000	96000	96000	0
235	20230830	143800	830437900	96000	96100	96100	96000	11
236	20230830	143700	829381000	96000	96000	96000	96000	5
237	20230830	143600	828901000	96000	96000	96000	96000	2
238	20230830	143500	828709000	96100	96100	96100	96100	9
239	20230830	143400	827844100	96100	96000	96100	96000	5
240	20230830	143300	827363800	96000	96000	96000	96000	3
241	20230830	143200	827075800	96100	96100	96100	96100	0
242	20230830	143100	827075800	96100	96000	96100	96000	9
243	20230830	143000	826211100	96000	96000	96000	96000	7
244	20230830	142900	825539100	96000	96000	96100	96000	59
245	20230830	142800	819874800	96100	96100	96100	96100	10
246	20230830	142700	818913800	96000	96000	96000	96000	2
247	20230830	142600	818721800	96000	96000	96000	96000	3
248	20230830	142500	818433800	96100	96100	96100	96100	0
249	20230830	142400	818433800	96100	96000	96100	96000	8
250	20230830	142300	817665200	96000	96000	96000	96000	5
251	20230830	142200	817185200	96000	96000	96000	96000	2
252	20230830	142100	816993200	96000	96100	96100	96000	221
253	20230830	142000	795776300	96000	96000	96000	96000	0
254	20230830	141900	795776300	96000	96000	96000	96000	3
255	20230830	141800	795488300	96100	96100	96100	96100	1
256	20230830	141700	795392200	96200	96100	96200	96100	10
257	20230830	141600	794430500	96200	96200	96200	96200	0
258	20230830	141500	794430500	96200	96300	96300	96200	4
259	20230830	141400	794045500	96500	96100	96500	96100	89
260	20230830	141300	785473300	96100	96100	96100	96100	0
261	20230830	141200	785473300	96100	96100	96100	96100	5
262	20230830	141100	784992800	96100	96100	96100	96100	1
263	20230830	141000	784896700	96000	96100	96100	96000	3
264	20230830	140900	784608500	96200	96200	96200	96200	0
265	20230830	140800	784608500	96200	96000	96200	96000	16
266	20230830	140700	783070700	96100	96100	96100	96100	12
267	20230830	140600	781917500	96100	96100	96100	96100	3
268	20230830	140500	781629200	96000	96000	96100	96000	6
269	20230830	140400	781053100	96100	96100	96100	96100	0
270	20230830	140300	781053100	96100	96000	96100	96000	8
271	20230830	140200	780284500	96000	96000	96000	96000	0
272	20230830	140100	780284500	96000	96000	96000	96000	4
273	20230830	140000	779900500	96100	96100	96100	96100	8
274	20230830	135900	779131700	96000	96000	96000	96000	1
275	20230830	135800	779035700	96000	96000	96000	96000	5
276	20230830	135700	778555700	96000	96000	96000	96000	7
277	20230830	135600	777883700	95900	95900	95900	95900	7
278	20230830	135500	777212400	96000	95900	96000	95900	27
279	20230830	135400	774620500	95900	95900	95900	95900	10
280	20230830	135300	773661500	96000	96000	96000	96000	19
281	20230830	135200	771837500	95900	95900	95900	95900	1
282	20230830	135100	771741600	95900	95900	95900	95900	9
283	20230830	135000	770878500	95900	95900	95900	95900	1
284	20230830	134900	770782600	96000	95900	96000	95900	11
285	20230830	134800	769727100	96000	96000	96000	96000	10
286	20230830	134700	768767100	96000	95900	96000	95900	25
287	20230830	134600	766367600	95900	95800	95900	95800	8
288	20230830	134500	765600900	95900	95900	95900	95900	0
289	20230830	134400	765600900	95900	95800	95900	95800	21
290	20230830	134300	763588200	95800	95900	95900	95800	19
291	20230830	134200	761766700	96000	95900	96000	95900	19
292	20230830	134100	759943000	95900	95900	95900	95900	2
293	20230830	134000	759751200	95900	95900	96000	95900	14
294	20230830	133900	758407700	95900	95800	95900	95800	5
295	20230830	133800	757928300	96000	96000	96000	95900	20
296	20230830	133700	756009100	96000	96000	96000	96000	5
297	20230830	133600	755529100	96000	96000	96000	96000	27
298	20230830	133500	752937100	96100	96000	96100	96000	11
299	20230830	133400	751880500	96000	96000	96000	96000	0
300	20230830	133300	751880500	96000	96000	96000	96000	21
301	20230830	133200	749864500	96000	96100	96100	96000	11
302	20230830	133100	748807600	96000	96000	96000	96000	0
303	20230830	133000	748807600	96000	96000	96000	96000	4
304	20230830	132900	748423600	95900	96000	96000	95900	28
305	20230830	132800	745735700	96100	96000	96100	96000	9
306	20230830	132700	744871000	96000	96000	96000	96000	21
307	20230830	132600	742855000	96000	96000	96000	95900	60
308	20230830	132500	737095100	96000	96100	96100	96000	13
309	20230830	132400	735846300	96000	96000	96000	96000	0
310	20230830	132300	735846300	96000	96000	96000	96000	2
311	20230830	132200	735654300	96100	96100	96100	96100	0
312	20230830	132100	735654300	96100	96000	96100	96000	10
313	20230830	132000	734693500	96100	96100	96100	96100	3
314	20230830	131900	734405200	96000	96000	96000	96000	2
315	20230830	131800	734213200	96000	96100	96100	96000	15
316	20230830	131700	732772200	96000	96000	96000	96000	0
317	20230830	131600	732772200	96000	96000	96000	96000	382
318	20230830	131500	696100200	96000	96100	96100	96000	345
319	20230830	131400	662965300	96000	96000	96000	95900	189
320	20230830	131300	644821400	96000	96000	96000	96000	25
321	20230830	131200	642421400	96000	96000	96000	95700	264
322	20230830	131100	617103500	96000	96100	96100	96000	15
323	20230830	131000	615662500	96100	96100	96100	96100	0
324	20230830	130900	615662500	96100	96000	96100	96000	5
325	20230830	130800	615182400	96100	96100	96100	96100	6
326	20230830	130700	614605800	96000	96000	96100	96000	9
327	20230830	130600	613741500	96000	96000	96000	96000	2
328	20230830	130500	613549500	96100	96100	96100	96100	0
329	20230830	130400	613549500	96100	96000	96100	96000	13
330	20230830	130300	612300700	96100	96100	96100	96100	0
331	20230830	130200	612300700	96100	96100	96100	96100	0
332	20230830	130100	612300700	96100	96000	96100	96000	8
333	20230830	130000	611532000	96000	96100	96100	96000	4
334	20230830	125900	611147900	96000	96000	96000	96000	4
335	20230830	125800	610763900	96000	96000	96000	96000	1
336	20230830	125700	610667900	96100	96000	96100	96000	14
337	20230830	125600	609322800	96100	96100	96100	96100	0
338	20230830	125500	609322800	96100	96100	96100	96100	0
339	20230830	125400	609322800	96100	96100	96100	96100	8
340	20230830	125300	608554000	96000	96000	96000	96000	3
341	20230830	125200	608266000	96100	96100	96100	96100	0
342	20230830	125100	608266000	96100	96100	96100	96100	0
343	20230830	125000	608266000	96100	96000	96100	96000	29
344	20230830	124900	605479400	96000	96000	96000	96000	0
345	20230830	124800	605479400	96000	96000	96000	96000	123
346	20230830	124700	593671400	96000	96100	96100	96000	320
347	20230830	124600	562950700	96000	96000	96000	96000	4
348	20230830	124500	562566700	96100	96100	96100	96100	0
349	20230830	124400	562566700	96100	96100	96100	96100	0
350	20230830	124300	562566700	96100	96100	96100	96100	10
351	20230830	124200	561605700	96000	96000	96000	96000	3
352	20230830	124100	561317700	96100	96100	96100	96100	0
353	20230830	124000	561317700	96100	96100	96100	96100	6
354	20230830	123900	560741100	95800	96100	96100	95800	250
355	20230830	123800	536754800	96100	96100	96100	96100	5
356	20230830	123700	536274300	96200	96200	96200	96200	3
357	20230830	123600	535985700	96100	96100	96100	96100	8
358	20230830	123500	535216900	96000	96000	96000	96000	3
359	20230830	123400	534928900	96100	96100	96100	96100	0
360	20230830	123300	534928900	96100	96100	96100	96100	6
361	20230830	123200	534352300	96100	96100	96100	96100	3
362	20230830	123100	534064000	96100	96100	96100	96100	0
363	20230830	123000	534064000	96100	96100	96100	96100	1
364	20230830	122900	533967900	96100	96100	96100	96100	9
365	20230830	122800	533103000	96100	96100	96100	96100	1
366	20230830	122700	533006900	96100	96100	96100	96100	0
367	20230830	122600	533006900	96100	96100	96100	96100	6
368	20230830	122500	532430300	96200	96200	96200	96200	0
369	20230830	122400	532430300	96200	96100	96200	96100	8
370	20230830	122300	531661200	96100	96100	96100	96100	0
371	20230830	122200	531661200	96100	96100	96100	96100	24
372	20230830	122100	529354800	96000	96100	96100	96000	13
373	20230830	122000	528105800	96100	96100	96100	96100	23
374	20230830	121900	525895500	96200	96200	96200	96200	6
375	20230830	121800	525318300	96200	96200	96200	96200	3
376	20230830	121700	525029700	96100	96100	96100	96100	3
377	20230830	121600	524741400	96200	96200	96200	96200	3
378	20230830	121500	524452800	96200	96200	96200	96200	10
379	20230830	121400	523490800	96100	96100	96100	96100	3
380	20230830	121300	523202500	96200	96200	96200	96200	0
381	20230830	121200	523202500	96200	96200	96200	96200	8
382	20230830	121100	522432900	96100	96100	96100	96100	1
383	20230830	121000	522336800	96100	96100	96100	96100	3
384	20230830	120900	522048500	96200	96200	96200	96200	1
385	20230830	120800	521952300	96200	96100	96200	96100	8
386	20230830	120700	521182800	96100	96100	96100	96100	3
387	20230830	120600	520894500	96200	96200	96200	96200	0
388	20230830	120500	520894500	96200	96200	96200	96200	11
389	20230830	120400	519836300	96100	96100	96100	96100	0
390	20230830	120300	519836300	96100	96100	96100	96100	3
391	20230830	120200	519548000	96200	96200	96200	96200	0
392	20230830	120100	519548000	96200	96200	96200	96200	10
393	20230830	120000	518586000	96100	96100	96100	96100	4
394	20230830	115900	518201600	96100	96100	96200	96100	10
395	20230830	115800	517240200	96100	96200	96200	96100	11
396	20230830	115700	516182500	96100	96100	96100	96100	6
397	20230830	115600	515605900	96100	96200	96200	96100	9
398	20230830	115500	514740300	96200	96200	96200	96200	14
399	20230830	115400	513393500	96300	96400	96400	96300	14
400	20230830	115300	512045000	96400	96400	96400	96400	11
401	20230830	115200	510984600	96500	96500	96500	96500	9
402	20230830	115100	510116100	96500	96500	96500	96500	8
403	20230830	115000	509344100	96600	96600	96600	96600	7
404	20230830	114900	508667900	96600	96700	96700	96600	17
405	20230830	114800	507024300	96800	96800	96800	96800	24
406	20230830	114700	504701100	96900	96900	96900	96800	44
407	20230830	114600	500437600	97000	97000	97000	97000	66
408	20230830	114500	494035600	97000	97000	97000	97000	12
409	20230830	114400	492871600	97000	97000	97100	97000	12
410	20230830	114300	491706900	97000	97000	97000	97000	33
411	20230830	114200	488505900	97000	97000	97000	97000	156
412	20230830	114100	473373900	97000	97100	97100	97000	9
413	20230830	114000	472500500	97100	97000	97100	97000	10
414	20230830	113900	471529700	97000	97000	97000	97000	31
415	20230830	113800	468522700	96900	97000	97000	96900	114
416	20230830	113700	457464900	97000	97100	97100	97000	18
417	20230830	113600	455717300	97000	97000	97100	97000	21
418	20230830	113500	453678500	97000	97000	97100	97000	6
419	20230830	113400	453096100	97000	97100	97100	97000	10
420	20230830	113300	452125500	97100	97100	97100	97000	15
421	20230830	113200	450669100	97000	97000	97100	97000	5
422	20230830	113100	450183800	97000	97000	97100	97000	17
423	20230830	113000	448534100	97000	97100	97100	97000	7
424	20230830	112900	447854500	97000	97100	97100	97000	6
425	20230830	112800	447272200	97000	97000	97000	97000	0
426	20230830	112700	447272200	97000	97000	97100	97000	317
427	20230830	112600	416521800	97000	96900	97000	96900	359
428	20230830	112500	381699300	96900	96900	97000	96900	6
429	20230830	112400	381117500	96900	96900	96900	96900	7
430	20230830	112300	380439200	97000	96900	97000	96900	10
431	20230830	112200	379469300	96900	96900	97000	96900	165
432	20230830	112100	363480400	96900	96800	96900	96800	330
433	20230830	112000	331509400	96700	96800	96800	96700	12
434	20230830	111900	330348200	96800	96800	96800	96800	9
435	20230830	111800	329477000	96700	96700	96700	96700	0
436	20230830	111700	329477000	96700	96700	96700	96600	43
437	20230830	111600	325319000	96600	96700	96700	96600	10
438	20230830	111500	324352300	96700	96700	96700	96700	52
439	20230830	111400	319323900	96800	96800	96800	96800	3
440	20230830	111300	319033500	96800	96700	96800	96700	9
441	20230830	111200	318162800	96800	96800	96800	96800	14
442	20230830	111100	316807600	96800	96800	96800	96800	3
443	20230830	111000	316517200	96800	96800	96800	96800	4
444	20230830	110900	316130000	96700	96800	96800	96700	14
445	20230830	110800	314775100	96800	96800	96800	96800	8
446	20230830	110700	314000700	96800	96800	96800	96800	3
447	20230830	110600	313710300	96700	96800	96800	96700	24
448	20230830	110500	311389100	96600	96600	96600	96600	58
449	20230830	110400	305786300	96500	96500	96500	96500	0
450	20230830	110300	305786300	96500	96500	96500	96500	0
451	20230830	110200	305786300	96500	96600	96600	96500	9
452	20230830	110100	304917200	96500	96500	96500	96500	63
453	20230830	110000	298837700	96600	96600	96600	96600	3
454	20230830	105900	298547900	96600	96500	96600	96500	7
455	20230830	105800	297872000	96600	96600	96600	96600	19
456	20230830	105700	296036600	96600	96600	96600	96600	8
457	20230830	105600	295263800	96600	96600	96600	96600	4
458	20230830	105500	294877400	96500	96600	96600	96500	9
459	20230830	105400	294008300	96500	96500	96500	96500	0
460	20230830	105300	294008300	96500	96500	96500	96500	0
461	20230830	105200	294008300	96500	96500	96500	96500	14
462	20230830	105100	292657300	96500	96500	96500	96400	39
463	20230830	105000	288894300	96500	96500	96500	96400	43
464	20230830	104900	284744900	96500	96500	96500	96500	2
465	20230830	104800	284551900	96500	96500	96600	96500	69
466	20230830	104700	277892300	96400	96400	96400	96300	27
467	20230830	104600	275289600	96400	96400	96400	96400	3
468	20230830	104500	275000400	96400	96400	96400	96400	4
469	20230830	104400	274614800	96400	96400	96400	96300	18
470	20230830	104300	272879900	96400	96400	96400	96400	8
471	20230830	104200	272108700	96400	96400	96400	96400	7
472	20230830	104100	271433900	96400	96300	96400	96300	14
473	20230830	104000	270084600	96300	96300	96300	96300	0
474	20230830	103900	270084600	96300	96300	96300	96300	38
475	20230830	103800	266425200	96200	96200	96200	96200	1
476	20230830	103700	266329000	96300	96200	96300	96200	11
477	20230830	103600	265270000	96300	96300	96300	96300	4
478	20230830	103500	264884800	96300	96300	96300	96300	3
479	20230830	103400	264595900	96300	96300	96300	96300	14
480	20230830	103300	263247700	96200	96300	96300	96200	8
481	20230830	103200	262477600	96300	96300	96300	96300	7
482	20230830	103100	261803500	96300	96300	96300	96300	8
483	20230830	103000	261033100	96300	96300	96300	96200	21
484	20230830	102900	259011100	96300	96300	96300	96300	4
485	20230830	102800	258625900	96200	96200	96200	96200	0
486	20230830	102700	258625900	96200	96200	96200	96100	77
487	20230830	102600	251218600	96100	96100	96100	96100	5
488	20230830	102500	250738100	96100	96100	96100	96100	17
489	20230830	102400	249104400	96100	96100	96100	96100	8
490	20230830	102300	248335600	96000	96000	96000	96000	3
491	20230830	102200	248047600	96100	96100	96100	96100	4
492	20230830	102100	247663200	96100	96200	96200	96100	4
493	20230830	102000	247278500	96200	96100	96200	96100	11
494	20230830	101900	246220600	96100	96100	96100	96100	5
495	20230830	101800	245740100	96100	96200	96200	96100	11
496	20230830	101700	244682300	96200	96200	96200	96200	14
497	20230830	101600	243335500	96100	96100	96200	96100	13
498	20230830	101500	242085900	96100	96100	96100	96100	1
499	20230830	101400	241989800	96100	96100	96100	96100	6
500	20230830	101300	241413200	96200	96100	96200	96100	11
501	20230830	101200	240355100	96100	96100	96200	96100	32
502	20230830	101100	237279600	96200	96200	96200	96200	4
503	20230830	101000	236894800	96200	96200	96200	96200	12
504	20230830	100900	235740400	96100	96100	96100	96100	0
505	20230830	100800	235740400	96100	96100	96100	96100	13
506	20230830	100700	234491100	96100	96100	96100	96100	0
507	20230830	100600	234491100	96100	96000	96100	96000	25
508	20230830	100500	232091000	96000	96000	96100	96000	63
509	20230830	100400	226042900	96000	96100	96200	96000	11
510	20230830	100300	224985600	96000	96100	96100	96000	67
511	20230830	100200	218552200	96000	96000	96000	96000	4
512	20230830	100100	218168200	96000	95900	96000	95900	9
513	20230830	100000	217304800	95800	95800	95800	95700	6
514	20230830	095900	216730100	95800	95700	95800	95700	20
515	20230830	095800	214814500	95600	95600	95600	95600	3
516	20230830	095700	214527700	95600	95600	95600	95600	6
517	20230830	095600	213954100	95600	95600	95600	95600	34
518	20230830	095500	210703700	95500	95500	95500	95500	1
519	20230830	095400	210608200	95600	95500	95600	95400	25
520	20230830	095300	208220100	95600	95600	95600	95600	7
521	20230830	095200	207550900	95700	95600	95700	95600	22
522	20230830	095100	205445600	95700	95700	95700	95700	19
523	20230830	095000	203627300	95700	95700	95700	95700	12
524	20230830	094900	202478900	95700	95700	95700	95700	11
525	20230830	094800	201426200	95600	95700	95700	95600	13
526	20230830	094700	200182700	95600	95600	95600	95600	13
527	20230830	094600	198939900	95600	95500	95600	95500	8
528	20230830	094500	198175200	95500	95500	95500	95500	27
529	20230830	094400	195596700	95500	95500	95500	95500	9
530	20230830	094300	194737200	95500	95600	95700	95500	39
531	20230830	094200	191008500	95600	95800	95800	95600	45
532	20230830	094100	186701100	95900	95900	95900	95900	7
533	20230830	094000	186029800	95800	96000	96000	95800	21
534	20230830	093900	184016600	96000	96000	96000	96000	31
535	20230830	093800	181040600	96100	96000	96100	96000	8
536	20230830	093700	180272000	96000	96000	96000	96000	8
537	20230830	093600	179504000	96500	96700	96700	96500	96
538	20230830	093500	170234700	96900	96800	97100	96800	166
539	20230830	093400	154141600	96800	96300	96800	96300	186
540	20230830	093300	136178100	96200	96500	96500	96000	71
541	20230830	093200	129350100	96100	95900	96600	95900	191
542	20230830	093100	110984900	96000	96200	96200	95800	155
543	20230830	093000	96100700	96600	96600	96600	96600	0
544	20230830	092900	96100700	96600	96600	96600	96600	0
545	20230830	092800	96100700	96600	96600	96800	96300	351
546	20230830	092700	62230100	96500	96100	96500	96000	119
547	20230830	092600	50781200	96200	96100	96200	95600	10
548	20230830	092500	49824100	95700	95700	95700	95700	0
549	20230830	092400	49824100	95700	95700	95700	95700	10
550	20230830	092300	48867100	95700	95700	95700	95700	1
551	20230830	092200	48771400	95700	95700	95700	95700	3
552	20230830	092100	48484300	96500	96500	96800	96500	51
553	20230830	092000	43555300	96500	96000	96500	96000	153
554	20230830	091900	28836800	96100	96000	96100	96000	22
555	20230830	091800	26723900	96000	95800	96000	95600	42
556	20230830	091700	22696900	95900	95800	95900	95700	49
557	20230830	091600	18001300	95800	95000	95800	95000	69
558	20230830	091500	11434100	94900	94500	94900	94500	14
559	20230830	091400	10107000	94500	94400	94500	94400	12
560	20230830	091300	8973800	94300	94400	94400	94300	11
561	20230830	091200	7936000	94400	94400	94400	94400	0
562	20230830	091100	7936000	94400	94400	94400	94300	12
563	20230830	091000	6803500	94400	94500	94500	94300	13
564	20230830	090900	5575300	94400	94500	94500	94400	7
565	20230830	090800	4913900	94600	94700	94700	94600	7
566	20230830	090700	4251200	94700	94700	94700	94700	3
567	20230830	090600	3967100	94600	94600	94600	94600	0
568	20230830	090500	3967100	94600	94700	94700	94600	4
569	20230830	090400	3588400	94600	94500	94600	94300	17
570	20230830	090300	1982300	94500	94300	94500	94300	15
571	20230830	090200	565800	94300	94300	94300	94300	1
572	20230830	090100	471500	94300	94300	94300	94300	0
573	20230830	090000	471500	94300	94300	94300	94300	5