KissMeData/000640/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183100	951592400	91000	91000	91000	91000	52
3	20231026	183000	951592400	91000	91000	91000	91000	0
4	20231026	182900	951592400	91000	91000	91000	91000	0
5	20231026	182800	951592400	91000	91000	91000	91000	0
6	20231026	182700	951592400	91000	91000	91000	91000	0
7	20231026	182600	951592400	91000	91000	91000	91000	0
8	20231026	182500	951592400	91000	91000	91000	91000	0
9	20231026	182400	951592400	91000	91000	91000	91000	0
10	20231026	182300	951592400	91000	91000	91000	91000	0
11	20231026	182200	951592400	91000	91000	91000	91000	0
12	20231026	182100	951592400	91000	91000	91000	91000	0
13	20231026	182000	951592400	91000	91000	91000	91000	0
14	20231026	181900	951592400	91000	91000	91000	91000	0
15	20231026	181800	951592400	91000	91000	91000	91000	0
16	20231026	181700	951592400	91000	91000	91000	91000	0
17	20231026	181600	951592400	91000	91000	91000	91000	0
18	20231026	181500	951592400	91000	91000	91000	91000	0
19	20231026	181400	951592400	91000	91000	91000	91000	0
20	20231026	181300	951592400	91000	91000	91000	91000	0
21	20231026	181200	951592400	91000	91000	91000	91000	0
22	20231026	181100	951592400	91000	91000	91000	91000	0
23	20231026	181000	951592400	91000	91000	91000	91000	0
24	20231026	180900	951592400	91000	91000	91000	91000	0
25	20231026	180800	951592400	91000	91000	91000	91000	0
26	20231026	180700	951592400	91000	91000	91000	91000	0
27	20231026	180600	951592400	91000	91000	91000	91000	0
28	20231026	180500	951592400	91000	91000	91000	91000	0
29	20231026	180400	951592400	91000	91000	91000	91000	0
30	20231026	180300	951592400	91000	91000	91000	91000	0
31	20231026	180200	951592400	91000	91000	91000	91000	0
32	20231026	180100	951592400	91000	91000	91000	91000	52
33	20231026	180000	951592400	91000	91000	91000	91000	0
34	20231026	175900	951592400	91000	91000	91000	91000	0
35	20231026	175800	951592400	91000	91000	91000	91000	0
36	20231026	175700	951592400	91000	91000	91000	91000	0
37	20231026	175600	951592400	91000	91000	91000	91000	0
38	20231026	175500	951592400	91000	91000	91000	91000	0
39	20231026	175400	951592400	91000	91000	91000	91000	0
40	20231026	175300	951592400	91000	91000	91000	91000	0
41	20231026	175200	951592400	91000	91000	91000	91000	0
42	20231026	175100	951592400	91000	91000	91000	91000	0
43	20231026	175000	951592400	91000	91000	91000	91000	0
44	20231026	174900	951592400	91000	91000	91000	91000	0
45	20231026	174800	951592400	91000	91000	91000	91000	0
46	20231026	174700	951592400	91000	91000	91000	91000	0
47	20231026	174600	951592400	91000	91000	91000	91000	0
48	20231026	174500	951592400	91000	91000	91000	91000	0
49	20231026	174400	951592400	91000	91000	91000	91000	0
50	20231026	174300	951592400	91000	91000	91000	91000	0
51	20231026	174200	951592400	91000	91000	91000	91000	0
52	20231026	174100	951592400	91000	91000	91000	91000	0
53	20231026	174000	951592400	91000	91000	91000	91000	0
54	20231026	173900	951592400	91000	91000	91000	91000	0
55	20231026	173800	951592400	91000	91000	91000	91000	0
56	20231026	173700	951592400	91000	91000	91000	91000	0
57	20231026	173600	951592400	91000	91000	91000	91000	0
58	20231026	173500	951592400	91000	91000	91000	91000	0
59	20231026	173400	951592400	91000	91000	91000	91000	0
60	20231026	173300	951592400	91000	91000	91000	91000	0
61	20231026	173200	951592400	91000	91000	91000	91000	0
62	20231026	173100	951592400	91000	91000	91000	91000	52
63	20231026	173000	951592400	91000	91000	91000	91000	0
64	20231026	172900	951592400	91000	91000	91000	91000	0
65	20231026	172800	951592400	91000	91000	91000	91000	0
66	20231026	172700	951592400	91000	91000	91000	91000	0
67	20231026	172600	951592400	91000	91000	91000	91000	0
68	20231026	172500	951592400	91000	91000	91000	91000	0
69	20231026	172400	951592400	91000	91000	91000	91000	0
70	20231026	172300	951592400	91000	91000	91000	91000	0
71	20231026	172200	951592400	91000	91000	91000	91000	0
72	20231026	172100	951592400	91000	91000	91000	91000	0
73	20231026	172000	951592400	91000	91000	91000	91000	0
74	20231026	171900	951592400	91000	91000	91000	91000	0
75	20231026	171800	951592400	91000	91000	91000	91000	0
76	20231026	171700	951592400	91000	91000	91000	91000	0
77	20231026	171600	951592400	91000	91000	91000	91000	0
78	20231026	171500	951592400	91000	91000	91000	91000	0
79	20231026	171400	951592400	91000	91000	91000	91000	0
80	20231026	171300	951592400	91000	91000	91000	91000	0
81	20231026	171200	951592400	91000	91000	91000	91000	0
82	20231026	171100	951592400	91000	91000	91000	91000	0
83	20231026	171000	951592400	91000	91000	91000	91000	0
84	20231026	170900	951592400	91000	91000	91000	91000	0
85	20231026	170800	951592400	91000	91000	91000	91000	0
86	20231026	170700	951592400	91000	91000	91000	91000	0
87	20231026	170600	951592400	91000	91000	91000	91000	0
88	20231026	170500	951592400	91000	91000	91000	91000	0
89	20231026	170400	951592400	91000	91000	91000	91000	0
90	20231026	170300	951592400	91000	91000	91000	91000	0
91	20231026	170200	951592400	91000	91000	91000	91000	0
92	20231026	170100	951592400	91000	91000	91000	91000	52
93	20231026	170000	951592400	91000	91000	91000	91000	0
94	20231026	165900	951592400	91000	91000	91000	91000	0
95	20231026	165800	951592400	91000	91000	91000	91000	0
96	20231026	165700	951592400	91000	91000	91000	91000	0
97	20231026	165600	951592400	91000	91000	91000	91000	0
98	20231026	165500	951592400	91000	91000	91000	91000	0
99	20231026	165400	951592400	91000	91000	91000	91000	0
100	20231026	165300	951592400	91000	91000	91000	91000	0
101	20231026	165200	951592400	91000	91000	91000	91000	0
102	20231026	165100	951592400	91000	91000	91000	91000	0
103	20231026	165000	951592400	91000	91000	91000	91000	0
104	20231026	164900	951592400	91000	91000	91000	91000	0
105	20231026	164800	951592400	91000	91000	91000	91000	0
106	20231026	164700	951592400	91000	91000	91000	91000	0
107	20231026	164600	951592400	91000	91000	91000	91000	0
108	20231026	164500	951592400	91000	91000	91000	91000	0
109	20231026	164400	951592400	91000	91000	91000	91000	0
110	20231026	164300	951592400	91000	91000	91000	91000	0
111	20231026	164200	951592400	91000	91000	91000	91000	0
112	20231026	164100	951592400	91000	91000	91000	91000	0
113	20231026	164000	951592400	91000	91000	91000	91000	0
114	20231026	163900	951592400	91000	91000	91000	91000	0
115	20231026	163800	951592400	91000	91000	91000	91000	0
116	20231026	163700	951592400	91000	91000	91000	91000	0
117	20231026	163600	951592400	91000	91000	91000	91000	0
118	20231026	163500	951592400	91000	91000	91000	91000	0
119	20231026	163400	951592400	91000	91000	91000	91000	0
120	20231026	163300	951592400	91000	91000	91000	91000	0
121	20231026	163200	951592400	91000	91000	91000	91000	0
122	20231026	163100	951592400	91000	91000	91000	91000	52
123	20231026	163000	951592400	91000	91000	91000	91000	0
124	20231026	162900	951592400	91000	91000	91000	91000	0
125	20231026	162800	951592400	91000	91000	91000	91000	0
126	20231026	162700	951592400	91000	91000	91000	91000	0
127	20231026	162600	951592400	91000	91000	91000	91000	0
128	20231026	162500	951592400	91000	91000	91000	91000	0
129	20231026	162400	951592400	91000	91000	91000	91000	0
130	20231026	162300	951592400	91000	91000	91000	91000	0
131	20231026	162200	951592400	91000	91000	91000	91000	0
132	20231026	162100	951592400	91000	91000	91000	91000	0
133	20231026	162000	951592400	91000	91000	91000	91000	0
134	20231026	161900	951592400	91000	91000	91000	91000	0
135	20231026	161800	951592400	91000	91000	91000	91000	0
136	20231026	161700	951592400	91000	91000	91000	91000	0
137	20231026	161600	951592400	91000	91000	91000	91000	0
138	20231026	161500	951592400	91000	91000	91000	91000	0
139	20231026	161400	951592400	91000	91000	91000	91000	0
140	20231026	161300	951592400	91000	91000	91000	91000	0
141	20231026	161200	951592400	91000	91000	91000	91000	0
142	20231026	161100	951592400	91000	91000	91000	91000	0
143	20231026	161000	951592400	91000	91000	91000	91000	0
144	20231026	160900	951592400	91000	91000	91000	91000	0
145	20231026	160800	951592400	91000	91000	91000	91000	0
146	20231026	160700	951592400	91000	91000	91000	91000	0
147	20231026	160600	951592400	91000	91000	91000	91000	0
148	20231026	160500	951592400	91000	91000	91000	91000	0
149	20231026	160400	951592400	91000	91000	91000	91000	0
150	20231026	160300	951592400	91000	91000	91000	91000	0
151	20231026	160200	951592400	91000	91000	91000	91000	0
152	20231026	160100	951592400	91000	91000	91000	91000	52
153	20231026	160000	951592400	91000	91000	91000	91000	0
154	20231026	155900	951592400	91000	91000	91000	91000	0
155	20231026	155800	951592400	91000	91000	91000	91000	0
156	20231026	155700	951592400	91000	91000	91000	91000	0
157	20231026	155600	951592400	91000	91000	91000	91000	0
158	20231026	155500	951592400	91000	91000	91000	91000	0
159	20231026	155400	951592400	91000	91000	91000	91000	0
160	20231026	155300	951592400	91000	91000	91000	91000	0
161	20231026	155200	951592400	91000	91000	91000	91000	0
162	20231026	155100	951592400	91000	91000	91000	91000	0
163	20231026	155000	951592400	91000	91000	91000	91000	0
164	20231026	154900	951592400	91000	91000	91000	91000	0
165	20231026	154800	951592400	91000	91000	91000	91000	0
166	20231026	154700	951592400	91000	91000	91000	91000	0
167	20231026	154600	951592400	91000	91000	91000	91000	0
168	20231026	154500	951592400	91000	91000	91000	91000	0
169	20231026	154400	951592400	91000	91000	91000	91000	0
170	20231026	154300	951592400	91000	91000	91000	91000	0
171	20231026	154200	951592400	91000	91000	91000	91000	0
172	20231026	154100	951592400	91000	91000	91000	91000	0
173	20231026	154000	951592400	91000	91000	91000	91000	0
174	20231026	153900	951592400	91000	91000	91000	91000	0
175	20231026	153800	951592400	91000	91000	91000	91000	0
176	20231026	153700	951592400	91000	91000	91000	91000	0
177	20231026	153600	951592400	91000	91000	91000	91000	0
178	20231026	153500	951592400	91000	91000	91000	91000	0
179	20231026	153400	951592400	91000	91000	91000	91000	0
180	20231026	153300	951592400	91000	91000	91000	91000	0
181	20231026	153200	951592400	91000	91000	91000	91000	0
182	20231026	153100	951592400	91000	91000	91000	91000	52
183	20231026	153000	951592400	91000	91000	91000	91000	52
184	20231026	152900	946860400	90300	90300	90300	90300	0
185	20231026	152800	946860400	90300	90300	90300	90300	0
186	20231026	152700	946860400	90300	90300	90300	90300	0
187	20231026	152600	946860400	90300	90300	90300	90300	0
188	20231026	152500	946860400	90300	90300	90300	90300	0
189	20231026	152400	946860400	90300	90300	90300	90300	0
190	20231026	152300	946860400	90300	90300	90300	90300	0
191	20231026	152200	946860400	90300	90300	90300	90300	0
192	20231026	152100	946860400	90300	90300	90300	90300	0
193	20231026	152000	946860400	90300	90300	90300	90300	0
194	20231026	151900	946860400	90300	90400	90400	89900	12
195	20231026	151800	945777300	90300	90000	90300	89900	35
196	20231026	151700	942624900	90100	90600	90600	90100	55
197	20231026	151600	937665100	90200	90200	90300	90000	85
198	20231026	151500	929999500	90000	90200	90400	90000	77
199	20231026	151400	923066200	90400	90400	90600	90100	61
200	20231026	151300	917559300	90300	90400	90700	90300	60
201	20231026	151200	912135700	90500	90900	90900	90500	76
202	20231026	151100	905246600	91100	91200	91200	90900	64
203	20231026	151000	899419300	91200	90900	91500	90900	130
204	20231026	150900	887550100	90800	90000	90900	89900	151
205	20231026	150800	873913500	89900	89800	90200	89800	74
206	20231026	150700	867256700	89800	90000	90200	89800	77
207	20231026	150600	860330300	89900	90000	90200	89900	78
208	20231026	150500	853313700	90200	90200	90200	90000	60
209	20231026	150400	847912800	90200	90000	90200	90000	79
210	20231026	150300	840801800	90100	90100	90300	90100	99
211	20231026	150200	831876000	90300	90200	90300	90200	75
212	20231026	150100	825110600	90200	90500	90500	90200	90
213	20231026	150000	816979500	90500	90700	90700	90500	42
214	20231026	145900	813176000	90700	90700	90700	90600	90
215	20231026	145800	805016700	90800	90600	90800	90600	39
216	20231026	145700	801479300	90700	90800	90900	90700	60
217	20231026	145600	796034900	90700	90800	90900	90700	55
218	20231026	145500	791042600	91000	90900	91000	90700	94
219	20231026	145400	782507500	91100	90900	91100	90800	78
220	20231026	145300	775416500	91100	91100	91200	90900	80
221	20231026	145200	768136200	91100	91200	91200	91100	87
222	20231026	145100	760210000	91300	91400	91400	91300	22
223	20231026	145000	758199700	91400	91500	91500	91400	23
224	20231026	144900	756097300	91400	91300	91400	91300	19
225	20231026	144800	754360800	91400	91400	91400	91400	1
226	20231026	144700	754269400	91200	91200	91200	91200	1
227	20231026	144600	754178200	91200	91200	91200	91200	1
228	20231026	144500	754087000	91300	91300	91300	91300	0
229	20231026	144400	754087000	91300	91200	91300	91200	29
230	20231026	144300	751439400	91200	91200	91200	91200	0
231	20231026	144200	751439400	91200	91200	91200	91200	1
232	20231026	144100	751348200	91300	91200	91300	91200	3
233	20231026	144000	751074400	91300	91300	91300	91300	1
234	20231026	143900	750983100	91200	91200	91200	91200	1
235	20231026	143800	750891900	91300	91200	91300	91200	2
236	20231026	143700	750709400	91300	91200	91300	91200	2
237	20231026	143600	750526900	91300	91300	91300	91300	31
238	20231026	143500	747696600	91300	91300	91300	91300	1
239	20231026	143400	747605300	91400	91300	91400	91300	9
240	20231026	143300	746782800	91400	91400	91400	91400	0
241	20231026	143200	746782800	91400	91300	91400	91300	2
242	20231026	143100	746600100	91400	91400	91400	91400	1
243	20231026	143000	746508700	91300	91300	91300	91300	0
244	20231026	142900	746508700	91300	91500	91500	91300	16
245	20231026	142800	745047500	91500	91400	91500	91400	6
246	20231026	142700	744499000	91400	91400	91400	91400	2
247	20231026	142600	744316200	91300	91200	91400	91200	63
248	20231026	142500	738568400	91000	91000	91000	91000	0
249	20231026	142400	738568400	91000	91000	91000	91000	0
250	20231026	142300	738568400	91000	91000	91000	91000	7
251	20231026	142200	737931400	91000	91000	91000	91000	6
252	20231026	142100	737385400	91000	91000	91100	90900	16
253	20231026	142000	735929600	91000	91100	91100	90900	19
254	20231026	141900	734201400	91200	91200	91200	91200	7
255	20231026	141800	733563000	91300	91300	91300	91300	1
256	20231026	141700	733471700	91300	91300	91300	91300	1
257	20231026	141600	733380400	91200	91200	91200	91200	7
258	20231026	141500	732742000	91300	91300	91300	91300	1
259	20231026	141400	732650700	91200	91300	91300	91200	2
260	20231026	141300	732468200	91200	91200	91200	91200	7
261	20231026	141200	731829800	91300	91300	91300	91300	2
262	20231026	141100	731647200	91300	91300	91300	91300	0
263	20231026	141000	731647200	91300	91200	91300	91200	10
264	20231026	140900	730735100	91300	91300	91300	91300	0
265	20231026	140800	730735100	91300	91300	91300	91300	1
266	20231026	140700	730643800	91200	91200	91200	91200	0
267	20231026	140600	730643800	91200	91200	91200	91200	7
268	20231026	140500	730005400	91300	91300	91300	91300	1
269	20231026	140400	729914100	91200	91200	91200	91200	0
270	20231026	140300	729914100	91200	90900	91200	90900	16
271	20231026	140200	728457400	91100	91000	91100	91000	2
272	20231026	140100	728275300	91000	90800	91000	90800	2
273	20231026	140000	728093500	91000	91000	91000	90800	12
274	20231026	135900	727003000	91000	91000	91000	91000	1
275	20231026	135800	726912000	90900	90900	90900	90900	16
276	20231026	135700	725457600	91000	91000	91000	91000	3
277	20231026	135600	725184600	90900	90900	91000	90900	10
278	20231026	135500	724275400	90800	90800	90800	90800	0
279	20231026	135400	724275400	90800	90800	90800	90800	1
280	20231026	135300	724184600	90800	90900	90900	90800	8
281	20231026	135200	723458100	90800	90800	90900	90800	12
282	20231026	135100	722368400	90900	90900	90900	90900	28
283	20231026	135000	719823200	91000	91000	91000	91000	26
284	20231026	134900	717457200	91100	91100	91100	91100	0
285	20231026	134800	717457200	91100	91000	91100	91000	2
286	20231026	134700	717275100	91000	91000	91000	91000	1
287	20231026	134600	717184100	91000	91000	91000	90900	9
288	20231026	134500	716365700	90900	90900	90900	90900	0
289	20231026	134400	716365700	90900	90900	90900	90900	0
290	20231026	134300	716365700	90900	90900	90900	90900	7
291	20231026	134200	715729400	91000	91000	91000	91000	2
292	20231026	134100	715547400	91000	91000	91000	91000	3
293	20231026	134000	715274400	91000	91100	91100	91000	138
294	20231026	133900	702712000	91200	91200	91200	91200	1
295	20231026	133800	702620800	91200	91200	91200	91200	0
296	20231026	133700	702620800	91200	91100	91200	91100	9
297	20231026	133600	701800800	91200	91200	91200	91200	0
298	20231026	133500	701800800	91200	91200	91200	91200	8
299	20231026	133400	701071200	91200	91200	91200	91200	1
300	20231026	133300	700980000	91100	91100	91100	91100	7
301	20231026	133200	700342300	91200	91200	91200	91200	1
302	20231026	133100	700251100	91200	91200	91200	91200	1
303	20231026	133000	700159900	91100	91100	91100	91100	7
304	20231026	132900	699522200	91100	91100	91100	91100	2
305	20231026	132800	699340000	91000	91000	91000	91000	0
306	20231026	132700	699340000	91000	91000	91000	91000	7
307	20231026	132600	698703000	91100	91100	91100	91100	106
308	20231026	132500	689046400	91200	91200	91200	91200	5
309	20231026	132400	688590400	91100	91100	91100	91100	0
310	20231026	132300	688590400	91100	91200	91200	91100	7
311	20231026	132200	687952600	91300	91100	91300	91100	2
312	20231026	132100	687770200	91200	91200	91200	91200	4
313	20231026	132000	687405400	91200	91200	91200	91200	7
314	20231026	131900	686767000	91300	91200	91300	91200	2
315	20231026	131800	686584500	91200	91200	91200	91200	19
316	20231026	131700	684851700	91200	91200	91200	91200	7
317	20231026	131600	684213300	91300	91300	91300	91300	1
318	20231026	131500	684122000	91200	91200	91200	91200	0
319	20231026	131400	684122000	91200	91200	91200	91200	51
320	20231026	131300	679470800	91200	91200	91200	91100	22
321	20231026	131200	677465000	91100	91100	91100	91100	0
322	20231026	131100	677465000	91100	91100	91100	91100	0
323	20231026	131000	677465000	91100	91200	91200	91100	8
324	20231026	130900	676736100	91200	91200	91200	91200	0
325	20231026	130800	676736100	91200	91200	91200	91200	1
326	20231026	130700	676644900	91100	91100	91100	91100	8
327	20231026	130600	675916100	91200	91200	91200	91200	0
328	20231026	130500	675916100	91200	91200	91200	91200	5
329	20231026	130400	675460100	91200	91000	91200	91000	17
330	20231026	130300	673911600	91200	91300	91300	91200	3
331	20231026	130200	673637800	91200	91200	91200	91200	0
332	20231026	130100	673637800	91200	91200	91200	91200	0
333	20231026	130000	673637800	91200	91200	91200	91200	7
334	20231026	125900	672999400	91300	91200	91300	91200	7
335	20231026	125800	672360900	91300	91300	91300	91300	1
336	20231026	125700	672269600	91200	91200	91200	91200	7
337	20231026	125600	671631200	91300	91300	91300	91300	1
338	20231026	125500	671539900	91300	91300	91300	91300	1
339	20231026	125400	671448600	91200	91200	91200	91200	7
340	20231026	125300	670810200	91300	91300	91300	91300	1
341	20231026	125200	670718900	91300	91300	91300	91300	0
342	20231026	125100	670718900	91300	91300	91300	91300	1
343	20231026	125000	670627600	91200	91300	91300	91200	9
344	20231026	124900	669806600	91200	91200	91200	91200	0
345	20231026	124800	669806600	91200	91200	91200	91200	0
346	20231026	124700	669806600	91200	91200	91200	91200	7
347	20231026	124600	669168200	91300	91300	91300	91300	1
348	20231026	124500	669076900	91200	91200	91200	91200	0
349	20231026	124400	669076900	91200	91200	91200	91200	7
350	20231026	124300	668438500	91300	91300	91300	91300	1
351	20231026	124200	668347200	91100	91100	91100	91100	0
352	20231026	124100	668347200	91100	91100	91100	91100	0
353	20231026	124000	668347200	91100	91000	91100	91000	31
354	20231026	123900	665525000	90800	90800	90800	90800	0
355	20231026	123800	665525000	90800	90800	90800	90800	0
356	20231026	123700	665525000	90800	90900	90900	90800	10
357	20231026	123600	664616700	90900	90900	90900	90900	2
358	20231026	123500	664434900	90800	90800	90800	90800	0
359	20231026	123400	664434900	90800	90800	90800	90800	7
360	20231026	123300	663799300	90800	90700	90800	90700	6
361	20231026	123200	663254800	90800	90800	90800	90800	1
362	20231026	123100	663164000	90800	90800	90800	90800	0
363	20231026	123000	663164000	90800	90700	90800	90700	13
364	20231026	122900	661984600	90700	90700	90700	90700	3
365	20231026	122800	661712500	90800	90800	90800	90800	2
366	20231026	122700	661530900	90700	90800	90800	90700	8
367	20231026	122600	660805200	90700	90800	90800	90700	4
368	20231026	122500	660442300	90700	90700	90700	90700	3
369	20231026	122400	660170200	90700	90800	90800	90700	12
370	20231026	122300	659081600	90800	90700	90800	90700	7
371	20231026	122200	658446300	90800	90800	90800	90800	1
372	20231026	122100	658355500	90700	90700	90700	90700	3
373	20231026	122000	658083400	90700	90700	90800	90700	13
374	20231026	121900	656904000	90800	90800	90800	90800	0
375	20231026	121800	656904000	90800	90800	90800	90800	5
376	20231026	121700	656450000	90700	90700	90800	90700	11
377	20231026	121600	655452200	90800	90800	90800	90800	1
378	20231026	121500	655361400	90700	90800	90800	90700	4
379	20231026	121400	654998500	90800	90900	90900	90700	11
380	20231026	121300	653999800	90800	90800	90800	90800	3
381	20231026	121200	653727400	90900	90900	90900	90900	2
382	20231026	121100	653545600	90800	90900	90900	90800	10
383	20231026	121000	652637300	90900	90900	90900	90900	2
384	20231026	120900	652455500	90800	90800	90800	90800	2
385	20231026	120800	652273900	90800	90800	90800	90800	3
386	20231026	120700	652001500	90800	90800	90800	90800	9
387	20231026	120600	651184300	90900	90800	90900	90800	7
388	20231026	120500	650548600	90800	90800	90800	90800	12
389	20231026	120400	649459000	90800	90800	90900	90800	21
390	20231026	120300	647552000	90900	90900	90900	90900	3
391	20231026	120200	647279300	90900	91000	91000	90900	36
392	20231026	120100	644003400	91000	91000	91100	91000	11
393	20231026	120000	643002300	91000	91100	91100	91000	3
394	20231026	115900	642729200	91000	91000	91000	91000	0
395	20231026	115800	642729200	91000	91000	91000	91000	3
396	20231026	115700	642456200	91100	91000	91100	91000	10
397	20231026	115600	641546100	91100	91000	91100	91000	4
398	20231026	115500	641182000	91000	91000	91000	91000	3
399	20231026	115400	640909000	91100	91000	91100	91000	8
400	20231026	115300	640180900	91000	91000	91000	91000	3
401	20231026	115200	639907900	91000	91000	91000	91000	2
402	20231026	115100	639725900	91100	91000	91100	91000	11
403	20231026	115000	638724500	91000	91000	91000	91000	2
404	20231026	114900	638542500	91100	91100	91100	91100	3
405	20231026	114800	638269200	91100	91100	91100	91100	1
406	20231026	114700	638178100	91100	91100	91100	91100	9
407	20231026	114600	637358200	91200	91100	91200	91100	4
408	20231026	114500	636993700	91100	91100	91100	91100	2
409	20231026	114400	636811500	91200	91000	91200	91000	12
410	20231026	114300	635719200	91100	91000	91100	91000	3
411	20231026	114200	635446100	91100	91100	91100	91100	1
412	20231026	114100	635355000	91000	91100	91100	91000	14
413	20231026	114000	634080700	91100	91100	91100	91100	0
414	20231026	113900	634080700	91100	91200	91200	91100	5
415	20231026	113800	633625100	91200	91100	91200	91100	3
416	20231026	113700	633351700	91100	91100	91100	91100	7
417	20231026	113600	632714000	91100	91100	91100	91100	5
418	20231026	113500	632258500	91100	91100	91100	91000	4
419	20231026	113400	631894300	91000	91100	91100	91000	11
420	20231026	113300	630893200	91100	91100	91100	91000	4
421	20231026	113200	630529000	91100	91100	91100	91100	1
422	20231026	113100	630437900	91100	91000	91100	91000	9
423	20231026	113000	629618700	91100	91100	91100	91100	6
424	20231026	112900	629072100	91100	91200	91200	91000	52
425	20231026	112800	624339700	91300	91300	91300	91300	6
426	20231026	112700	623791900	91300	91300	91300	91300	1
427	20231026	112600	623700600	91400	91400	91400	91400	0
428	20231026	112500	623700600	91400	91300	91400	91300	3
429	20231026	112400	623426600	91300	91300	91300	91300	7
430	20231026	112300	622787500	91400	91300	91400	91300	2
431	20231026	112200	622604800	91400	91400	91400	91400	1
432	20231026	112100	622513400	91300	91300	91300	91300	8
433	20231026	112000	621783000	91400	91400	91400	91400	1
434	20231026	111900	621691600	91400	91400	91400	91400	0
435	20231026	111800	621691600	91400	91300	91400	91300	8
436	20231026	111700	620961100	91300	91300	91300	91300	0
437	20231026	111600	620961100	91300	91400	91400	91300	50
438	20231026	111500	616391900	91500	91500	91500	91500	5
439	20231026	111400	615934400	91400	91400	91400	91400	8
440	20231026	111300	615203200	91400	91400	91400	91400	0
441	20231026	111200	615203200	91400	91400	91400	91400	0
442	20231026	111100	615203200	91400	91200	91400	91200	50
443	20231026	111000	610634600	91300	91300	91300	91300	12
444	20231026	110900	609539000	91300	91300	91300	91300	0
445	20231026	110800	609539000	91300	91200	91300	91200	8
446	20231026	110700	608809300	91300	91300	91300	91300	0
447	20231026	110600	608809300	91300	91300	91300	91300	0
448	20231026	110500	608809300	91300	91300	91300	91300	1
449	20231026	110400	608718000	91100	91100	91100	91100	8
450	20231026	110300	607989200	91000	91000	91000	91000	0
451	20231026	110200	607989200	91000	91000	91000	91000	0
452	20231026	110100	607989200	91000	91000	91000	91000	7
453	20231026	110000	607352200	91300	91200	91300	91200	3
454	20231026	105900	607078500	91100	91000	91100	91000	7
455	20231026	105800	606440900	91000	91000	91000	91000	7
456	20231026	105700	605803900	91100	91100	91100	91100	0
457	20231026	105600	605803900	91100	91100	91100	91100	0
458	20231026	105500	605803900	91100	91200	91300	91100	58
459	20231026	105400	600514300	91200	91200	91200	91200	15
460	20231026	105300	599146300	91200	91200	91200	91200	1
461	20231026	105200	599055100	91200	91200	91200	91200	0
462	20231026	105100	599055100	91200	91200	91200	91200	7
463	20231026	105000	598416700	91200	91200	91200	91200	6
464	20231026	104900	597869500	91200	91200	91200	91200	0
465	20231026	104800	597869500	91200	91300	91300	91100	12
466	20231026	104700	596775500	91100	91100	91100	91100	0
467	20231026	104600	596775500	91100	91100	91100	91100	0
468	20231026	104500	596775500	91100	91100	91100	91100	7
469	20231026	104400	596137800	91200	91200	91200	91200	8
470	20231026	104300	595408200	91100	91100	91100	91100	0
471	20231026	104200	595408200	91100	91100	91100	91100	0
472	20231026	104100	595408200	91100	91000	91100	91000	15
473	20231026	104000	594042500	91000	91000	91000	91000	0
474	20231026	103900	594042500	91000	91000	91000	91000	1
475	20231026	103800	593951500	91000	91000	91000	91000	8
476	20231026	103700	593223500	91000	91000	91000	91000	0
477	20231026	103600	593223500	91000	91000	91000	91000	0
478	20231026	103500	593223500	91000	91000	91000	91000	7
479	20231026	103400	592586500	91100	91100	91100	91100	0
480	20231026	103300	592586500	91100	91100	91100	91100	0
481	20231026	103200	592586500	91100	91100	91100	91100	2
482	20231026	103100	592404300	91000	91100	91100	91000	8
483	20231026	103000	591676200	91000	90900	91000	90900	27
484	20231026	102900	589220500	90800	90800	90800	90800	1
485	20231026	102800	589129700	90800	90900	90900	90800	9
486	20231026	102700	588312300	90900	90800	90900	90800	3
487	20231026	102600	588039700	90800	90800	90800	90800	0
488	20231026	102500	588039700	90800	90800	90800	90800	7
489	20231026	102400	587404100	91000	90900	91000	90900	13
490	20231026	102300	586222300	90800	90800	90800	90800	10
491	20231026	102200	585314300	90700	90700	90700	90700	0
492	20231026	102100	585314300	90700	90900	90900	90700	9
493	20231026	102000	584497700	90900	90900	90900	90900	3
494	20231026	101900	584225000	90900	90900	90900	90900	4
495	20231026	101800	583861400	90700	90300	90800	90300	63
496	20231026	101700	578155400	90300	90300	90300	90300	3
497	20231026	101600	577884500	90300	90200	90300	90200	5
498	20231026	101500	577433100	90200	90200	90200	90200	17
499	20231026	101400	575899700	90300	90300	90300	90300	0
500	20231026	101300	575899700	90300	90300	90300	90300	0
501	20231026	101200	575899700	90300	90300	90400	90300	38
502	20231026	101100	572468200	90400	90400	90400	90400	0
503	20231026	101000	572468200	90400	90400	90400	90400	2
504	20231026	100900	572287400	90500	90500	90500	90500	1
505	20231026	100800	572196900	90500	90400	90500	90400	8
506	20231026	100700	571473600	90500	90500	90500	90500	21
507	20231026	100600	569573100	90500	90500	90500	90500	0
508	20231026	100500	569573100	90500	90600	90600	90400	69
509	20231026	100400	563330700	90600	90600	90600	90600	1
510	20231026	100300	563240100	90600	90600	90600	90600	0
511	20231026	100200	563240100	90600	90400	90600	90400	27
512	20231026	100100	560795400	90600	90600	90600	90600	0
513	20231026	100000	560795400	90600	90600	90600	90600	0
514	20231026	095900	560795400	90600	90600	90600	90400	6
515	20231026	095800	560252000	90300	90300	90300	90300	7
516	20231026	095700	559619900	90500	90400	90500	90300	79
517	20231026	095600	552476100	90200	90500	90500	90200	88
518	20231026	095500	544535700	90500	90500	90500	90500	8
519	20231026	095400	543811700	90500	90600	90600	90500	2
520	20231026	095300	543630600	90700	90700	90700	90700	0
521	20231026	095200	543630600	90700	90800	90800	90700	54
522	20231026	095100	538730900	90800	90800	90800	90800	1
523	20231026	095000	538640100	90900	90900	90900	90900	1
524	20231026	094900	538549200	90800	90800	90800	90800	0
525	20231026	094800	538549200	90800	90800	90900	90800	18
526	20231026	094700	536913800	90800	90800	90800	90800	4
527	20231026	094600	536550600	90800	90800	90800	90800	0
528	20231026	094500	536550600	90800	90800	90800	90800	8
529	20231026	094400	535824200	91000	91000	91000	91000	0
530	20231026	094300	535824200	91000	90900	91000	90900	4
531	20231026	094200	535460500	90800	90700	90800	90700	10
532	20231026	094100	534553400	90700	90700	90700	90700	1
533	20231026	094000	534462700	90700	90700	90700	90700	0
534	20231026	093900	534462700	90700	90700	90700	90700	3
535	20231026	093800	534190600	90700	90700	90700	90700	7
536	20231026	093700	533555700	90700	90700	90700	90700	2
537	20231026	093600	533374300	90700	90700	90700	90700	1
538	20231026	093500	533283600	90700	90700	90700	90700	11
539	20231026	093400	532285900	90700	90800	90800	90700	2
540	20231026	093300	532104400	91000	91000	91000	91000	76
541	20231026	093200	525188400	91100	91300	91300	91100	9
542	20231026	093100	524368300	91100	91100	91100	91100	1
543	20231026	093000	524277200	90900	90900	90900	90900	1
544	20231026	092900	524186300	90900	90800	90900	90800	11
545	20231026	092800	523187100	91000	91000	91000	91000	12
546	20231026	092700	522095100	90900	90500	90900	90500	21
547	20231026	092600	520192300	90600	90500	90600	90500	9
548	20231026	092500	519377400	90600	90600	90600	90600	8
549	20231026	092400	518652600	90600	90600	90600	90600	1
550	20231026	092300	518562000	90700	90700	90700	90700	2
551	20231026	092200	518380600	90600	90600	90600	90600	7
552	20231026	092100	517746400	90800	90700	90800	90700	8
553	20231026	092000	517020200	90700	90500	90700	90500	26
554	20231026	091900	514664800	90500	90300	90500	90200	27
555	20231026	091800	512225600	90200	90200	90200	90200	5
556	20231026	091700	511774600	90200	90200	90200	90200	12
557	20231026	091600	510692200	90000	90000	90000	90000	0
558	20231026	091500	510692200	90000	90100	90200	90000	20
559	20231026	091400	508890000	90100	89800	90100	89800	43
560	20231026	091300	505019300	89700	89800	90000	89700	18
561	20231026	091200	503402700	89700	89900	89900	89700	149
562	20231026	091100	490025000	89900	90100	90100	89900	92
563	20231026	091000	481749900	90100	90000	90300	90000	103
564	20231026	090900	472465800	89800	89500	90100	89500	86
565	20231026	090800	464734100	89700	89900	89900	89700	50
566	20231026	090700	460246400	89900	89900	89900	89900	1
567	20231026	090600	460156500	89900	90300	90300	89900	313
568	20231026	090500	431980600	90300	90500	90600	90300	132
569	20231026	090400	420056100	90100	90100	90100	89900	2022
570	20231026	090300	238075400	90300	90400	90400	90100	139
571	20231026	090200	225542400	90300	90900	90900	90300	18
572	20231026	090100	223911000	90000	89700	90000	89700	2051
573	20231026	090000	39321400	89700	90000	90000	89700	437