KissMeData/000640/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	980169500	98900	98900	98900	98900	1261
3	20230915	183000	980169500	98900	98900	98900	98900	0
4	20230915	182900	980169500	98900	98900	98900	98900	0
5	20230915	182800	980169500	98900	98900	98900	98900	0
6	20230915	182700	980169500	98900	98900	98900	98900	0
7	20230915	182600	980169500	98900	98900	98900	98900	0
8	20230915	182500	980169500	98900	98900	98900	98900	0
9	20230915	182400	980169500	98900	98900	98900	98900	0
10	20230915	182300	980169500	98900	98900	98900	98900	0
11	20230915	182200	980169500	98900	98900	98900	98900	0
12	20230915	182100	980169500	98900	98900	98900	98900	0
13	20230915	182000	980169500	98900	98900	98900	98900	0
14	20230915	181900	980169500	98900	98900	98900	98900	0
15	20230915	181800	980169500	98900	98900	98900	98900	0
16	20230915	181700	980169500	98900	98900	98900	98900	0
17	20230915	181600	980169500	98900	98900	98900	98900	0
18	20230915	181500	980169500	98900	98900	98900	98900	0
19	20230915	181400	980169500	98900	98900	98900	98900	0
20	20230915	181300	980169500	98900	98900	98900	98900	0
21	20230915	181200	980169500	98900	98900	98900	98900	0
22	20230915	181100	980169500	98900	98900	98900	98900	0
23	20230915	181000	980169500	98900	98900	98900	98900	0
24	20230915	180900	980169500	98900	98900	98900	98900	0
25	20230915	180800	980169500	98900	98900	98900	98900	0
26	20230915	180700	980169500	98900	98900	98900	98900	0
27	20230915	180600	980169500	98900	98900	98900	98900	0
28	20230915	180500	980169500	98900	98900	98900	98900	0
29	20230915	180400	980169500	98900	98900	98900	98900	0
30	20230915	180300	980169500	98900	98900	98900	98900	0
31	20230915	180200	980169500	98900	98900	98900	98900	0
32	20230915	180100	980169500	98900	98900	98900	98900	1261
33	20230915	180000	980169500	98900	98900	98900	98900	0
34	20230915	175900	980169500	98900	98900	98900	98900	0
35	20230915	175800	980169500	98900	98900	98900	98900	0
36	20230915	175700	980169500	98900	98900	98900	98900	0
37	20230915	175600	980169500	98900	98900	98900	98900	0
38	20230915	175500	980169500	98900	98900	98900	98900	0
39	20230915	175400	980169500	98900	98900	98900	98900	0
40	20230915	175300	980169500	98900	98900	98900	98900	0
41	20230915	175200	980169500	98900	98900	98900	98900	0
42	20230915	175100	980169500	98900	98900	98900	98900	0
43	20230915	175000	980169500	98900	98900	98900	98900	0
44	20230915	174900	980169500	98900	98900	98900	98900	0
45	20230915	174800	980169500	98900	98900	98900	98900	0
46	20230915	174700	980169500	98900	98900	98900	98900	0
47	20230915	174600	980169500	98900	98900	98900	98900	0
48	20230915	174500	980169500	98900	98900	98900	98900	0
49	20230915	174400	980169500	98900	98900	98900	98900	0
50	20230915	174300	980169500	98900	98900	98900	98900	0
51	20230915	174200	980169500	98900	98900	98900	98900	0
52	20230915	174100	980169500	98900	98900	98900	98900	0
53	20230915	174000	980169500	98900	98900	98900	98900	0
54	20230915	173900	980169500	98900	98900	98900	98900	0
55	20230915	173800	980169500	98900	98900	98900	98900	0
56	20230915	173700	980169500	98900	98900	98900	98900	0
57	20230915	173600	980169500	98900	98900	98900	98900	0
58	20230915	173500	980169500	98900	98900	98900	98900	0
59	20230915	173400	980169500	98900	98900	98900	98900	0
60	20230915	173300	980169500	98900	98900	98900	98900	0
61	20230915	173200	980169500	98900	98900	98900	98900	0
62	20230915	173100	980169500	98900	98900	98900	98900	1261
63	20230915	173000	980169500	98900	98900	98900	98900	0
64	20230915	172900	980169500	98900	98900	98900	98900	0
65	20230915	172800	980169500	98900	98900	98900	98900	0
66	20230915	172700	980169500	98900	98900	98900	98900	0
67	20230915	172600	980169500	98900	98900	98900	98900	0
68	20230915	172500	980169500	98900	98900	98900	98900	0
69	20230915	172400	980169500	98900	98900	98900	98900	0
70	20230915	172300	980169500	98900	98900	98900	98900	0
71	20230915	172200	980169500	98900	98900	98900	98900	0
72	20230915	172100	980169500	98900	98900	98900	98900	0
73	20230915	172000	980169500	98900	98900	98900	98900	0
74	20230915	171900	980169500	98900	98900	98900	98900	0
75	20230915	171800	980169500	98900	98900	98900	98900	0
76	20230915	171700	980169500	98900	98900	98900	98900	0
77	20230915	171600	980169500	98900	98900	98900	98900	0
78	20230915	171500	980169500	98900	98900	98900	98900	0
79	20230915	171400	980169500	98900	98900	98900	98900	0
80	20230915	171300	980169500	98900	98900	98900	98900	0
81	20230915	171200	980169500	98900	98900	98900	98900	0
82	20230915	171100	980169500	98900	98900	98900	98900	0
83	20230915	171000	980169500	98900	98900	98900	98900	0
84	20230915	170900	980169500	98900	98900	98900	98900	0
85	20230915	170800	980169500	98900	98900	98900	98900	0
86	20230915	170700	980169500	98900	98900	98900	98900	0
87	20230915	170600	980169500	98900	98900	98900	98900	0
88	20230915	170500	980169500	98900	98900	98900	98900	0
89	20230915	170400	980169500	98900	98900	98900	98900	0
90	20230915	170300	980169500	98900	98900	98900	98900	0
91	20230915	170200	980169500	98900	98900	98900	98900	0
92	20230915	170100	980169500	98900	98900	98900	98900	1261
93	20230915	170000	980169500	98900	98900	98900	98900	0
94	20230915	165900	980169500	98900	98900	98900	98900	0
95	20230915	165800	980169500	98900	98900	98900	98900	0
96	20230915	165700	980169500	98900	98900	98900	98900	0
97	20230915	165600	980169500	98900	98900	98900	98900	0
98	20230915	165500	980169500	98900	98900	98900	98900	0
99	20230915	165400	980169500	98900	98900	98900	98900	0
100	20230915	165300	980169500	98900	98900	98900	98900	0
101	20230915	165200	980169500	98900	98900	98900	98900	0
102	20230915	165100	980169500	98900	98900	98900	98900	0
103	20230915	165000	980169500	98900	98900	98900	98900	0
104	20230915	164900	980169500	98900	98900	98900	98900	0
105	20230915	164800	980169500	98900	98900	98900	98900	0
106	20230915	164700	980169500	98900	98900	98900	98900	0
107	20230915	164600	980169500	98900	98900	98900	98900	0
108	20230915	164500	980169500	98900	98900	98900	98900	0
109	20230915	164400	980169500	98900	98900	98900	98900	0
110	20230915	164300	980169500	98900	98900	98900	98900	0
111	20230915	164200	980169500	98900	98900	98900	98900	0
112	20230915	164100	980169500	98900	98900	98900	98900	0
113	20230915	164000	980169500	98900	98900	98900	98900	0
114	20230915	163900	980169500	98900	98900	98900	98900	0
115	20230915	163800	980169500	98900	98900	98900	98900	0
116	20230915	163700	980169500	98900	98900	98900	98900	0
117	20230915	163600	980169500	98900	98900	98900	98900	0
118	20230915	163500	980169500	98900	98900	98900	98900	0
119	20230915	163400	980169500	98900	98900	98900	98900	0
120	20230915	163300	980169500	98900	98900	98900	98900	0
121	20230915	163200	980169500	98900	98900	98900	98900	0
122	20230915	163100	980169500	98900	98900	98900	98900	1261
123	20230915	163000	980169500	98900	98900	98900	98900	0
124	20230915	162900	980169500	98900	98900	98900	98900	0
125	20230915	162800	980169500	98900	98900	98900	98900	0
126	20230915	162700	980169500	98900	98900	98900	98900	0
127	20230915	162600	980169500	98900	98900	98900	98900	0
128	20230915	162500	980169500	98900	98900	98900	98900	0
129	20230915	162400	980169500	98900	98900	98900	98900	0
130	20230915	162300	980169500	98900	98900	98900	98900	0
131	20230915	162200	980169500	98900	98900	98900	98900	0
132	20230915	162100	980169500	98900	98900	98900	98900	0
133	20230915	162000	980169500	98900	98900	98900	98900	0
134	20230915	161900	980169500	98900	98900	98900	98900	0
135	20230915	161800	980169500	98900	98900	98900	98900	0
136	20230915	161700	980169500	98900	98900	98900	98900	0
137	20230915	161600	980169500	98900	98900	98900	98900	0
138	20230915	161500	980169500	98900	98900	98900	98900	0
139	20230915	161400	980169500	98900	98900	98900	98900	0
140	20230915	161300	980169500	98900	98900	98900	98900	0
141	20230915	161200	980169500	98900	98900	98900	98900	0
142	20230915	161100	980169500	98900	98900	98900	98900	0
143	20230915	161000	980169500	98900	98900	98900	98900	0
144	20230915	160900	980169500	98900	98900	98900	98900	0
145	20230915	160800	980169500	98900	98900	98900	98900	0
146	20230915	160700	980169500	98900	98900	98900	98900	0
147	20230915	160600	980169500	98900	98900	98900	98900	0
148	20230915	160500	980169500	98900	98900	98900	98900	0
149	20230915	160400	980169500	98900	98900	98900	98900	0
150	20230915	160300	980169500	98900	98900	98900	98900	0
151	20230915	160200	980169500	98900	98900	98900	98900	0
152	20230915	160100	980169500	98900	98900	98900	98900	1261
153	20230915	160000	980169500	98900	98900	98900	98900	0
154	20230915	155900	980169500	98900	98900	98900	98900	0
155	20230915	155800	980169500	98900	98900	98900	98900	0
156	20230915	155700	980169500	98900	98900	98900	98900	0
157	20230915	155600	980169500	98900	98900	98900	98900	0
158	20230915	155500	980169500	98900	98900	98900	98900	0
159	20230915	155400	980169500	98900	98900	98900	98900	0
160	20230915	155300	980169500	98900	98900	98900	98900	0
161	20230915	155200	980169500	98900	98900	98900	98900	0
162	20230915	155100	980169500	98900	98900	98900	98900	0
163	20230915	155000	980169500	98900	98900	98900	98900	0
164	20230915	154900	980169500	98900	98900	98900	98900	0
165	20230915	154800	980169500	98900	98900	98900	98900	0
166	20230915	154700	980169500	98900	98900	98900	98900	0
167	20230915	154600	980169500	98900	98900	98900	98900	0
168	20230915	154500	980169500	98900	98900	98900	98900	0
169	20230915	154400	980169500	98900	98900	98900	98900	0
170	20230915	154300	980169500	98900	98900	98900	98900	0
171	20230915	154200	980169500	98900	98900	98900	98900	0
172	20230915	154100	980169500	98900	98900	98900	98900	0
173	20230915	154000	980169500	98900	98900	98900	98900	0
174	20230915	153900	980169500	98900	98900	98900	98900	0
175	20230915	153800	980169500	98900	98900	98900	98900	0
176	20230915	153700	980169500	98900	98900	98900	98900	0
177	20230915	153600	980169500	98900	98900	98900	98900	0
178	20230915	153500	980169500	98900	98900	98900	98900	0
179	20230915	153400	980169500	98900	98900	98900	98900	0
180	20230915	153300	980169500	98900	98900	98900	98900	0
181	20230915	153200	980169500	98900	98900	98900	98900	0
182	20230915	153100	980169500	98900	98900	98900	98900	1261
183	20230915	153000	980169500	98900	98900	98900	98900	1261
184	20230915	152900	855456600	98000	98000	98000	98000	0
185	20230915	152800	855456600	98000	98000	98000	98000	0
186	20230915	152700	855456600	98000	98000	98000	98000	0
187	20230915	152600	855456600	98000	98000	98000	98000	0
188	20230915	152500	855456600	98000	98000	98000	98000	0
189	20230915	152400	855456600	98000	98000	98000	98000	0
190	20230915	152300	855456600	98000	98000	98000	98000	0
191	20230915	152200	855456600	98000	98000	98000	98000	0
192	20230915	152100	855456600	98000	98000	98000	98000	0
193	20230915	152000	855456600	98000	98000	98000	98000	0
194	20230915	151900	855456600	98000	97900	98000	97600	55
195	20230915	151800	850078200	97700	97600	97700	97600	18
196	20230915	151700	848319800	97700	97500	97700	97500	71
197	20230915	151600	841385000	97600	97500	97600	97500	30
198	20230915	151500	838458500	97500	97500	97700	97500	10
199	20230915	151400	837482100	97500	97500	97500	97500	2
200	20230915	151300	837287100	97500	97500	97500	97500	1
201	20230915	151200	837189600	97600	97700	97700	97500	6
202	20230915	151100	836604100	97600	97500	97600	97500	3
203	20230915	151000	836311400	97500	97500	97500	97500	4
204	20230915	150900	835921400	97600	98000	98000	97600	56
205	20230915	150800	830448900	98300	98000	98300	98000	56
206	20230915	150700	824953700	98200	98400	98400	97900	43
207	20230915	150600	820726400	98400	98200	98400	97900	49
208	20230915	150500	815910100	98100	97800	98100	97700	153
209	20230915	150400	800940600	97800	97600	98000	97600	116
210	20230915	150300	789584700	97600	97400	97600	97400	221
211	20230915	150200	768042300	97400	97100	97400	97100	47
212	20230915	150100	763469700	97200	97300	97300	97100	17
213	20230915	150000	761816500	97300	97300	97300	97000	23
214	20230915	145900	759579200	97300	97200	97300	97000	25
215	20230915	145800	757149200	97200	97200	97300	97000	18
216	20230915	145700	755398500	97200	97200	97200	97000	26
217	20230915	145600	752873300	97200	97200	97200	97000	27
218	20230915	145500	750249100	97200	97300	97300	97000	37
219	20230915	145400	746651900	97200	97000	97300	97000	55
220	20230915	145300	741304400	97000	96700	97000	96700	108
221	20230915	145200	730833300	96800	96700	96800	96700	13
222	20230915	145100	729575700	96700	96700	96700	96700	1
223	20230915	145000	729479000	96800	96600	96800	96600	44
224	20230915	144900	725225800	96800	96700	96800	96600	30
225	20230915	144800	722326200	96700	96600	96800	96600	46
226	20230915	144700	717881700	96600	96600	96700	96600	21
227	20230915	144600	715852900	96600	96500	96700	96500	46
228	20230915	144500	711412400	96700	96600	96700	96500	34
229	20230915	144400	708129600	96700	96500	96700	96500	41
230	20230915	144300	704171900	96500	96600	96700	96500	33
231	20230915	144200	700985500	96700	96700	96700	96500	30
232	20230915	144100	698088300	96700	96700	96800	96700	36
233	20230915	144000	694606500	96800	96500	96800	96500	47
234	20230915	143900	690064800	96800	96500	96800	96500	23
235	20230915	143800	687844100	96800	96600	96800	96500	50
236	20230915	143700	683013900	96800	96800	96800	96600	22
237	20230915	143600	680888100	96700	96600	96900	96600	51
238	20230915	143500	675960200	96600	96600	96800	96600	49
239	20230915	143400	671225900	96600	96600	96800	96500	32
240	20230915	143300	668136200	96600	96500	96700	96500	45
241	20230915	143200	663790500	96700	96600	96700	96500	28
242	20230915	143100	661087400	96700	96500	96700	96500	43
243	20230915	143000	656936800	96700	96500	96700	96500	49
244	20230915	142900	652206700	96500	96700	96800	96500	52
245	20230915	142800	647181100	96700	96600	96700	96600	20
246	20230915	142700	645248800	96600	96600	96800	96600	53
247	20230915	142600	640127400	96600	96600	96700	96600	25
248	20230915	142500	637712000	96600	96600	96700	96600	70
249	20230915	142400	630949100	96600	96600	96600	96600	20
250	20230915	142300	629017100	96600	96700	96700	96600	37
251	20230915	142200	625441500	96700	96800	96800	96600	26
252	20230915	142100	622928900	96600	96700	96700	96600	45
253	20230915	142000	618579200	96700	96600	96800	96600	25
254	20230915	141900	616161400	96600	96600	96900	96600	41
255	20230915	141800	612199600	96600	96600	97000	96600	59
256	20230915	141700	606493000	96800	96700	96800	96600	42
257	20230915	141600	602432000	96600	96600	96700	96600	64
258	20230915	141500	596248900	96600	96600	96600	96600	19
259	20230915	141400	594413500	96700	96700	96800	96600	62
260	20230915	141300	588419400	96800	96900	96900	96800	23
261	20230915	141200	586192800	96900	96800	97000	96800	50
262	20230915	141100	581351100	96800	96800	96900	96800	30
263	20230915	141000	578446700	96900	97000	97000	96800	45
264	20230915	140900	574087700	96900	97000	97000	96900	26
265	20230915	140800	571566100	97000	97000	97000	96900	44
266	20230915	140700	567301900	97000	96800	97000	96800	38
267	20230915	140600	563622200	96800	97000	97000	96800	37
268	20230915	140500	560038700	96900	96800	96900	96800	47
269	20230915	140400	555485100	96900	96900	97000	96800	30
270	20230915	140300	552579400	96900	96800	96900	96800	50
271	20230915	140200	547738600	96900	96900	97000	96800	48
272	20230915	140100	543088100	97000	97100	97100	96900	32
273	20230915	140000	539983800	97000	97100	97100	97000	40
274	20230915	135900	536103200	97200	97000	97200	97000	50
275	20230915	135800	531251800	97100	97100	97200	97100	32
276	20230915	135700	528144400	97200	97100	97300	97100	34
277	20230915	135600	524841300	97100	97100	97200	97100	28
278	20230915	135500	522122100	97200	97200	97200	97100	42
279	20230915	135400	518043200	97200	97000	97200	97000	75
280	20230915	135300	510766000	97000	97100	97100	97000	37
281	20230915	135200	507175100	97200	97200	97300	97200	77
282	20230915	135100	499689700	97200	97200	97400	97200	40
283	20230915	135000	495801100	97200	97400	97400	97200	27
284	20230915	134900	493175100	97200	97200	97500	97200	60
285	20230915	134800	487341000	97300	97300	97400	97300	35
286	20230915	134700	483935200	97400	97300	97400	97300	34
287	20230915	134600	480626500	97400	97400	97600	97400	38
288	20230915	134500	476923600	97600	97500	97600	97400	25
289	20230915	134400	474487800	97600	97400	97600	97400	20
290	20230915	134300	472538600	97400	97400	97500	97400	7
291	20230915	134200	471856600	97400	97400	97500	97400	15
292	20230915	134100	470395400	97500	97500	97500	97500	1
293	20230915	134000	470297900	97500	97500	97500	97500	12
294	20230915	133900	469127900	97600	97600	97600	97600	12
295	20230915	133800	467956700	97600	97600	97600	97600	2
296	20230915	133700	467761500	97700	97700	97700	97600	15
297	20230915	133600	466297200	97700	97700	97700	97600	11
298	20230915	133500	465223000	97600	97600	97600	97600	10
299	20230915	133400	464247000	97700	97600	97700	97600	7
300	20230915	133300	463563600	97600	97700	97700	97600	4
301	20230915	133200	463172900	97900	97600	97900	97500	103
302	20230915	133100	453116300	97500	97500	97600	97500	13
303	20230915	133000	451848700	97500	97300	97500	97300	43
304	20230915	132900	447659900	97300	97300	97300	97300	6
305	20230915	132800	447076100	97400	97300	97400	97300	10
306	20230915	132700	446102900	97300	97300	97400	97300	10
307	20230915	132600	445129600	97300	97300	97300	97300	7
308	20230915	132500	444448500	97300	97300	97400	97300	11
309	20230915	132400	443378000	97300	97300	97400	97300	58
310	20230915	132300	437734300	97300	97300	97300	97300	7
311	20230915	132200	437053200	97400	97400	97400	97300	13
312	20230915	132100	435787200	97300	97300	97300	97300	9
313	20230915	132000	434911500	97300	97300	97300	97300	6
314	20230915	131900	434327700	97300	97300	97300	97300	7
315	20230915	131800	433646600	97300	97500	97500	97300	6
316	20230915	131700	433062600	97300	97400	97500	97300	12
317	20230915	131600	431893700	97400	97400	97500	97400	10
318	20230915	131500	430919500	97400	97400	97500	97400	41
319	20230915	131400	426925300	97400	97300	97400	97300	5
320	20230915	131300	426438700	97400	97300	97400	97300	3
321	20230915	131200	426146700	97400	97300	97400	97300	11
322	20230915	131100	425076200	97300	97400	97400	97300	11
323	20230915	131000	424005400	97300	97400	97400	97300	9
324	20230915	130900	423129500	97300	97300	97300	97300	7
325	20230915	130800	422448400	97400	97300	97400	97300	14
326	20230915	130700	421085900	97300	97300	97300	97300	5
327	20230915	130600	420599400	97400	97300	97400	97300	4
328	20230915	130500	420210000	97300	97300	97300	97300	6
329	20230915	130400	419626200	97300	97500	97500	97300	3
330	20230915	130300	419334100	97500	97400	97500	97400	15
331	20230915	130200	417872600	97400	97400	97500	97400	67
332	20230915	130100	411345700	97400	97400	97400	97400	2
333	20230915	130000	411150900	97400	97400	97400	97400	4
334	20230915	125900	410761300	97600	97300	97600	97300	68
335	20230915	125800	404135600	97300	97300	97300	97300	5
336	20230915	125700	403649100	97300	97300	97300	97300	7
337	20230915	125600	402968000	97300	97300	97300	97300	7
338	20230915	125500	402286900	97400	97400	97400	97400	1
339	20230915	125400	402189500	97300	97300	97300	97300	12
340	20230915	125300	401021900	97300	97300	97300	97300	1
341	20230915	125200	400924600	97400	97400	97400	97300	14
342	20230915	125100	399561700	97400	97300	97400	97300	5
343	20230915	125000	399075100	97400	97300	97400	97300	10
344	20230915	124900	398101800	97300	97300	97300	97300	6
345	20230915	124800	397518000	97300	97300	97300	97300	8
346	20230915	124700	396739600	97300	97300	97400	97300	7
347	20230915	124600	396058300	97300	97300	97300	97300	1
348	20230915	124500	395961000	97400	97300	97400	97300	5
349	20230915	124400	395474400	97400	97400	97400	97400	3
350	20230915	124300	395182200	97400	97400	97500	97400	11
351	20230915	124200	394110600	97500	97400	97500	97400	7
352	20230915	124100	393428600	97500	97500	97500	97500	1
353	20230915	124000	393331100	97400	97400	97400	97400	6
354	20230915	123900	392746700	97600	97300	97600	97300	50
355	20230915	123800	387875600	97500	97300	97500	97300	6
356	20230915	123700	387291400	97400	97300	97400	97300	8
357	20230915	123600	386512300	97500	97400	97500	97400	20
358	20230915	123500	384563800	97400	97400	97400	97400	0
359	20230915	123400	384563800	97400	97400	97400	97400	0
360	20230915	123300	384563800	97400	97400	97500	97400	19
361	20230915	123200	382712800	97400	97500	97500	97400	3
362	20230915	123100	382420500	97500	97300	97500	97300	6
363	20230915	123000	381836300	97300	97300	97300	97300	5
364	20230915	122900	381349800	97500	97400	97500	97400	15
365	20230915	122800	379888600	97300	97400	97500	97300	10
366	20230915	122700	378914500	97400	97300	97500	97300	10
367	20230915	122600	377940600	97400	97400	97400	97400	3
368	20230915	122500	377648400	97400	97400	97500	97400	28
369	20230915	122400	374920200	97400	97300	97400	97300	3
370	20230915	122300	374628100	97600	97600	97600	97600	0
371	20230915	122200	374628100	97600	97300	97600	97300	9
372	20230915	122100	373751500	97300	97300	97300	97300	3
373	20230915	122000	373459600	97600	97500	97600	97400	56
374	20230915	121900	368001700	97400	97400	97400	97400	3
375	20230915	121800	367709500	97400	97400	97500	97400	34
376	20230915	121700	364397800	97400	97400	97400	97400	1
377	20230915	121600	364300400	97400	97400	97400	97400	5
378	20230915	121500	363813400	97600	97400	97600	97400	18
379	20230915	121400	362058300	97400	97400	97400	97400	0
380	20230915	121300	362058300	97400	97400	97600	97400	6
381	20230915	121200	361473700	97600	97500	97600	97400	12
382	20230915	121100	360303600	97600	97400	97600	97400	14
383	20230915	121000	358938400	97400	97400	97400	97400	1
384	20230915	120900	358841000	97500	97400	97500	97400	17
385	20230915	120800	357184800	97500	97500	97500	97500	1
386	20230915	120700	357087300	97400	97500	97600	97400	15
387	20230915	120600	355624800	97500	97500	97500	97500	1
388	20230915	120500	355527300	97500	97500	97500	97500	10
389	20230915	120400	354552300	97400	97500	97600	97400	8
390	20230915	120300	353772800	97400	97400	97400	97400	1
391	20230915	120200	353675400	97600	97400	97600	97400	19
392	20230915	120100	351823200	97600	97500	97600	97500	5
393	20230915	120000	351335600	97300	97400	97500	97300	37
394	20230915	115900	347731400	97400	97300	97400	97300	3
395	20230915	115800	347439400	97300	97400	97400	97300	16
396	20230915	115700	345881200	97400	97400	97400	97400	6
397	20230915	115600	345296800	97400	97400	97400	97400	11
398	20230915	115500	344225400	97500	97400	97600	97400	26
399	20230915	115400	341691900	97400	97500	97500	97400	9
400	20230915	115300	340815000	97400	97500	97500	97400	20
401	20230915	115200	338866400	97500	97500	97500	97500	5
402	20230915	115100	338378900	97500	97600	97600	97500	23
403	20230915	115000	336134900	97600	97600	97700	97600	9
404	20230915	114900	335256200	97600	97700	97800	97600	28
405	20230915	114800	332522500	97700	97500	97700	97400	23
406	20230915	114700	330278400	97500	97500	97500	97500	11
407	20230915	114600	329205900	97600	97500	97800	97500	25
408	20230915	114500	326766600	97600	97500	97600	97500	35
409	20230915	114400	323353400	97500	97700	97700	97500	68
410	20230915	114300	316715200	97700	97700	97700	97700	7
411	20230915	114200	316031300	97700	97700	97800	97700	22
412	20230915	114100	313881400	97700	97700	97800	97700	7
413	20230915	114000	313197400	97700	97700	97800	97700	24
414	20230915	113900	310852200	97700	97800	97800	97700	7
415	20230915	113800	310168000	97800	97900	98000	97800	134
416	20230915	113700	297050800	97900	97900	98000	97900	17
417	20230915	113600	295386000	97900	98000	98100	97900	128
418	20230915	113500	282842200	98000	98000	98100	98000	21
419	20230915	113400	280784000	98000	98000	98100	98000	9
420	20230915	113300	279901800	98000	98000	98100	98000	20
421	20230915	113200	277941500	98000	98100	98100	98000	9
422	20230915	113100	277059400	98100	98000	98100	98000	23
423	20230915	113000	274804900	98000	98000	98100	98000	9
424	20230915	112900	273922700	98000	98100	98100	98000	14
425	20230915	112800	272550200	98100	98000	98200	98000	6
426	20230915	112700	271961500	98000	98000	98100	98000	16
427	20230915	112600	270392700	98000	98100	98100	98000	9
428	20230915	112500	269509900	98100	98100	98100	98100	3
429	20230915	112400	269215600	98100	98100	98100	98100	12
430	20230915	112300	268038400	98100	98100	98100	98100	1
431	20230915	112200	267940300	98200	98100	98200	98100	19
432	20230915	112100	266076000	98200	98200	98200	98200	5
433	20230915	112000	265585000	98200	98100	98200	98100	14
434	20230915	111900	264210700	98100	98100	98100	98100	44
435	20230915	111800	259894300	98000	98000	98100	98000	9
436	20230915	111700	259011900	98000	98000	98000	98000	10
437	20230915	111600	258031900	98000	98000	98100	98000	3
438	20230915	111500	257737800	98100	98100	98100	98000	15
439	20230915	111400	256267400	97900	98000	98100	97900	83
440	20230915	111300	248133400	98000	98100	98100	98000	5
441	20230915	111200	247643300	98000	98000	98000	98000	8
442	20230915	111100	246859300	98100	98000	98100	98000	8
443	20230915	111000	246075000	98000	98000	98000	98000	8
444	20230915	110900	245291000	98000	98000	98000	98000	6
445	20230915	110800	244703000	98100	98000	98100	98000	15
446	20230915	110700	243232300	98000	98000	98000	98000	6
447	20230915	110600	242644300	98100	98000	98100	98000	12
448	20230915	110500	241467900	98000	98000	98000	98000	1
449	20230915	110400	241369900	98000	98100	98100	98000	5
450	20230915	110300	240879800	98000	98000	98000	98000	1
451	20230915	110200	240781800	98000	98000	98000	98000	4
452	20230915	110100	240389800	98000	98100	98200	98000	16
453	20230915	110000	238820000	98100	98100	98200	98100	18
454	20230915	105900	237054100	98200	98100	98200	98100	11
455	20230915	105800	235974900	98100	98100	98100	98100	6
456	20230915	105700	235386300	98200	98100	98200	98100	11
457	20230915	105600	234306900	98200	98100	98200	98100	4
458	20230915	105500	233914200	98100	98100	98200	98100	13
459	20230915	105400	232638200	98100	98100	98100	98100	8
460	20230915	105300	231853400	98100	98100	98100	98100	4
461	20230915	105200	231461000	98100	98100	98100	98100	1
462	20230915	105100	231362900	98200	98100	98200	98100	10
463	20230915	105000	230381300	98100	98100	98200	98100	7
464	20230915	104900	229694200	98100	98100	98100	98100	5
465	20230915	104800	229203700	98300	98200	98300	98200	13
466	20230915	104700	227926700	98300	98100	98300	98100	4
467	20230915	104600	227533700	98100	98300	98300	98100	17
468	20230915	104500	225863400	98300	98200	98300	98200	9
469	20230915	104400	224979500	98300	98200	98300	98200	10
470	20230915	104300	223997200	98200	98100	98200	98100	9
471	20230915	104200	223113500	98200	98200	98200	98100	22
472	20230915	104100	220953600	98100	98100	98200	98100	14
473	20230915	104000	219579800	98200	98100	98200	98100	5
474	20230915	103900	219089200	98100	98100	98100	98100	1
475	20230915	103800	218991100	98100	98100	98100	98100	5
476	20230915	103700	218500600	98300	98300	98300	98300	0
477	20230915	103600	218500600	98300	98600	98600	98000	211
478	20230915	103500	197769100	98600	98300	99000	98300	261
479	20230915	103400	172059300	98300	98200	98300	98200	3
480	20230915	103300	171764600	98300	98400	98800	98300	235
481	20230915	103200	148617400	98200	98400	98400	98200	35
482	20230915	103100	145176900	98300	98300	98400	98300	6
483	20230915	103000	144587000	98300	98400	98400	98300	5
484	20230915	102900	144095100	98300	98300	98300	98300	12
485	20230915	102800	142915500	98400	98300	98400	98300	2
486	20230915	102700	142718800	98500	98300	98500	98300	2
487	20230915	102600	142522000	98500	98300	98500	98300	74
488	20230915	102500	135246000	98100	98100	98300	98100	8
489	20230915	102400	134461000	98100	98100	98100	98100	4
490	20230915	102300	134068600	98400	98400	98400	98100	214
491	20230915	102200	113053300	98600	98200	99000	98200	243
492	20230915	102100	89114500	98200	98200	98200	98100	7
493	20230915	102000	88427200	98200	98300	98300	98100	14
494	20230915	101900	87052700	98100	98200	98200	98100	2
495	20230915	101800	86856400	98300	98300	98300	98200	12
496	20230915	101700	85677700	98300	98200	98300	98200	14
497	20230915	101600	84302700	98200	98200	98300	98200	10
498	20230915	101500	83320600	98300	98200	98300	98200	6
499	20230915	101400	82731300	98200	98200	98300	98200	12
500	20230915	101300	81552700	98300	98100	98300	98100	27
501	20230915	101200	78901900	98200	98100	98200	98100	8
502	20230915	101100	78116500	98200	98100	98200	98100	24
503	20230915	101000	75761000	98300	98300	98300	98300	0
504	20230915	100900	75761000	98300	98100	98300	98100	5
505	20230915	100800	75270300	98300	98100	98300	98100	2
506	20230915	100700	75073900	98100	98100	98100	98100	9
507	20230915	100600	74191000	98100	98100	98100	98100	5
508	20230915	100500	73700500	98300	98100	98300	98100	3
509	20230915	100400	73406000	98200	98600	98600	98200	63
510	20230915	100300	67210300	98400	98400	98400	98400	1
511	20230915	100200	67111900	98600	98500	98600	98500	18
512	20230915	100100	65338800	98500	98500	98500	98500	1
513	20230915	100000	65240300	98600	98600	98600	98600	3
514	20230915	095900	64944500	98500	98700	98700	98500	2
515	20230915	095800	64747300	98500	98500	98500	98500	0
516	20230915	095700	64747300	98500	98500	98600	98500	17
517	20230915	095600	63071900	98900	98900	98900	98900	0
518	20230915	095500	63071900	98900	98900	98900	98900	1
519	20230915	095400	62973000	98500	98500	98500	98500	1
520	20230915	095300	62874500	98900	98800	98900	98800	11
521	20230915	095200	61787500	98800	98800	98800	98800	3
522	20230915	095100	61491100	98900	98900	98900	98900	2
523	20230915	095000	61293300	98900	98900	99400	98800	207
524	20230915	094900	40821600	98900	98500	98900	98500	11
525	20230915	094800	39734500	98500	98500	98500	98500	0
526	20230915	094700	39734500	98500	98500	98500	98500	0
527	20230915	094600	39734500	98500	98500	98500	98500	0
528	20230915	094500	39734500	98500	98500	98500	98500	2
529	20230915	094400	39537500	98500	98500	98500	98500	1
530	20230915	094300	39439000	98400	98400	98400	98400	0
531	20230915	094200	39439000	98400	98400	98400	98400	0
532	20230915	094100	39439000	98400	98400	98400	98400	0
533	20230915	094000	39439000	98400	98400	98400	98400	28
534	20230915	093900	36683800	98600	98500	98600	98500	63
535	20230915	093800	30477700	98600	98500	98600	98500	9
536	20230915	093700	29590800	98500	98700	98700	98500	3
537	20230915	093600	29295100	98700	98700	98700	98700	3
538	20230915	093500	28999000	98900	98900	98900	98900	0
539	20230915	093400	28999000	98900	98500	98900	98500	24
540	20230915	093300	26633400	98500	98500	98500	98500	1
541	20230915	093200	26534900	98900	98600	98900	98600	31
542	20230915	093100	23473500	98400	98400	98400	98400	0
543	20230915	093000	23473500	98400	98400	98400	98400	0
544	20230915	092900	23473500	98400	98200	98400	98200	22
545	20230915	092800	21310800	98300	98500	98500	98300	35
546	20230915	092700	17865300	98500	98500	98500	98500	0
547	20230915	092600	17865300	98500	98500	98500	98500	0
548	20230915	092500	17865300	98500	98500	98500	98500	1
549	20230915	092400	17766800	98500	98800	98800	98500	4
550	20230915	092300	17372200	98800	98800	98800	98800	4
551	20230915	092200	16977000	98800	98800	98800	98800	1
552	20230915	092100	16878200	98800	98800	98800	98800	0
553	20230915	092000	16878200	98800	98800	98800	98800	0
554	20230915	091900	16878200	98800	98800	98800	98800	0
555	20230915	091800	16878200	98800	98800	98800	98800	15
556	20230915	091700	15396200	98800	98800	98800	98800	0
557	20230915	091600	15396200	98800	98800	98800	98800	3
558	20230915	091500	15099800	98800	98800	98800	98800	0
559	20230915	091400	15099800	98800	98800	98800	98800	14
560	20230915	091300	13716600	98800	98500	98800	98500	9
561	20230915	091200	12829200	98800	98800	98800	98800	0
562	20230915	091100	12829200	98800	98800	98800	98800	0
563	20230915	091000	12829200	98800	98800	98800	98800	0
564	20230915	090900	12829200	98800	98800	98800	98800	0
565	20230915	090800	12829200	98800	98800	98800	98800	0
566	20230915	090700	12829200	98800	98400	98800	98400	9
567	20230915	090600	11942400	98700	98700	98700	98700	16
568	20230915	090500	10363200	98900	98900	98900	98900	0
569	20230915	090400	10363200	98900	99000	99000	98000	88
570	20230915	090300	1688000	99000	99000	99000	99000	0
571	20230915	090200	1688000	99000	99000	99000	99000	0
572	20230915	090100	1688000	99000	99000	99000	99000	7
573	20230915	090000	995000	99500	99500	99500	99500	10