KissMeData/000640/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183100	1030043300	98300	98300	98300	98300	82
3	20230913	183000	1030043300	98300	98300	98300	98300	0
4	20230913	182900	1030043300	98300	98300	98300	98300	0
5	20230913	182800	1030043300	98300	98300	98300	98300	0
6	20230913	182700	1030043300	98300	98300	98300	98300	0
7	20230913	182600	1030043300	98300	98300	98300	98300	0
8	20230913	182500	1030043300	98300	98300	98300	98300	0
9	20230913	182400	1030043300	98300	98300	98300	98300	0
10	20230913	182300	1030043300	98300	98300	98300	98300	0
11	20230913	182200	1030043300	98300	98300	98300	98300	0
12	20230913	182100	1030043300	98300	98300	98300	98300	0
13	20230913	182000	1030043300	98300	98300	98300	98300	0
14	20230913	181900	1030043300	98300	98300	98300	98300	0
15	20230913	181800	1030043300	98300	98300	98300	98300	0
16	20230913	181700	1030043300	98300	98300	98300	98300	0
17	20230913	181600	1030043300	98300	98300	98300	98300	0
18	20230913	181500	1030043300	98300	98300	98300	98300	0
19	20230913	181400	1030043300	98300	98300	98300	98300	0
20	20230913	181300	1030043300	98300	98300	98300	98300	0
21	20230913	181200	1030043300	98300	98300	98300	98300	0
22	20230913	181100	1030043300	98300	98300	98300	98300	0
23	20230913	181000	1030043300	98300	98300	98300	98300	0
24	20230913	180900	1030043300	98300	98300	98300	98300	0
25	20230913	180800	1030043300	98300	98300	98300	98300	0
26	20230913	180700	1030043300	98300	98300	98300	98300	0
27	20230913	180600	1030043300	98300	98300	98300	98300	0
28	20230913	180500	1030043300	98300	98300	98300	98300	0
29	20230913	180400	1030043300	98300	98300	98300	98300	0
30	20230913	180300	1030043300	98300	98300	98300	98300	0
31	20230913	180200	1030043300	98300	98300	98300	98300	0
32	20230913	180100	1030043300	98300	98300	98300	98300	82
33	20230913	180000	1030043300	98300	98300	98300	98300	0
34	20230913	175900	1030043300	98300	98300	98300	98300	0
35	20230913	175800	1030043300	98300	98300	98300	98300	0
36	20230913	175700	1030043300	98300	98300	98300	98300	0
37	20230913	175600	1030043300	98300	98300	98300	98300	0
38	20230913	175500	1030043300	98300	98300	98300	98300	0
39	20230913	175400	1030043300	98300	98300	98300	98300	0
40	20230913	175300	1030043300	98300	98300	98300	98300	0
41	20230913	175200	1030043300	98300	98300	98300	98300	0
42	20230913	175100	1030043300	98300	98300	98300	98300	0
43	20230913	175000	1030043300	98300	98300	98300	98300	0
44	20230913	174900	1030043300	98300	98300	98300	98300	0
45	20230913	174800	1030043300	98300	98300	98300	98300	0
46	20230913	174700	1030043300	98300	98300	98300	98300	0
47	20230913	174600	1030043300	98300	98300	98300	98300	0
48	20230913	174500	1030043300	98300	98300	98300	98300	0
49	20230913	174400	1030043300	98300	98300	98300	98300	0
50	20230913	174300	1030043300	98300	98300	98300	98300	0
51	20230913	174200	1030043300	98300	98300	98300	98300	0
52	20230913	174100	1030043300	98300	98300	98300	98300	0
53	20230913	174000	1030043300	98300	98300	98300	98300	0
54	20230913	173900	1030043300	98300	98300	98300	98300	0
55	20230913	173800	1030043300	98300	98300	98300	98300	0
56	20230913	173700	1030043300	98300	98300	98300	98300	0
57	20230913	173600	1030043300	98300	98300	98300	98300	0
58	20230913	173500	1030043300	98300	98300	98300	98300	0
59	20230913	173400	1030043300	98300	98300	98300	98300	0
60	20230913	173300	1030043300	98300	98300	98300	98300	0
61	20230913	173200	1030043300	98300	98300	98300	98300	0
62	20230913	173100	1030043300	98300	98300	98300	98300	82
63	20230913	173000	1030043300	98300	98300	98300	98300	0
64	20230913	172900	1030043300	98300	98300	98300	98300	0
65	20230913	172800	1030043300	98300	98300	98300	98300	0
66	20230913	172700	1030043300	98300	98300	98300	98300	0
67	20230913	172600	1030043300	98300	98300	98300	98300	0
68	20230913	172500	1030043300	98300	98300	98300	98300	0
69	20230913	172400	1030043300	98300	98300	98300	98300	0
70	20230913	172300	1030043300	98300	98300	98300	98300	0
71	20230913	172200	1030043300	98300	98300	98300	98300	0
72	20230913	172100	1030043300	98300	98300	98300	98300	0
73	20230913	172000	1030043300	98300	98300	98300	98300	0
74	20230913	171900	1030043300	98300	98300	98300	98300	0
75	20230913	171800	1030043300	98300	98300	98300	98300	0
76	20230913	171700	1030043300	98300	98300	98300	98300	0
77	20230913	171600	1030043300	98300	98300	98300	98300	0
78	20230913	171500	1030043300	98300	98300	98300	98300	0
79	20230913	171400	1030043300	98300	98300	98300	98300	0
80	20230913	171300	1030043300	98300	98300	98300	98300	0
81	20230913	171200	1030043300	98300	98300	98300	98300	0
82	20230913	171100	1030043300	98300	98300	98300	98300	0
83	20230913	171000	1030043300	98300	98300	98300	98300	0
84	20230913	170900	1030043300	98300	98300	98300	98300	0
85	20230913	170800	1030043300	98300	98300	98300	98300	0
86	20230913	170700	1030043300	98300	98300	98300	98300	0
87	20230913	170600	1030043300	98300	98300	98300	98300	0
88	20230913	170500	1030043300	98300	98300	98300	98300	0
89	20230913	170400	1030043300	98300	98300	98300	98300	0
90	20230913	170300	1030043300	98300	98300	98300	98300	0
91	20230913	170200	1030043300	98300	98300	98300	98300	0
92	20230913	170100	1030043300	98300	98300	98300	98300	82
93	20230913	170000	1030043300	98300	98300	98300	98300	0
94	20230913	165900	1030043300	98300	98300	98300	98300	0
95	20230913	165800	1030043300	98300	98300	98300	98300	0
96	20230913	165700	1030043300	98300	98300	98300	98300	0
97	20230913	165600	1030043300	98300	98300	98300	98300	0
98	20230913	165500	1030043300	98300	98300	98300	98300	0
99	20230913	165400	1030043300	98300	98300	98300	98300	0
100	20230913	165300	1030043300	98300	98300	98300	98300	0
101	20230913	165200	1030043300	98300	98300	98300	98300	0
102	20230913	165100	1030043300	98300	98300	98300	98300	0
103	20230913	165000	1030043300	98300	98300	98300	98300	0
104	20230913	164900	1030043300	98300	98300	98300	98300	0
105	20230913	164800	1030043300	98300	98300	98300	98300	0
106	20230913	164700	1030043300	98300	98300	98300	98300	0
107	20230913	164600	1030043300	98300	98300	98300	98300	0
108	20230913	164500	1030043300	98300	98300	98300	98300	0
109	20230913	164400	1030043300	98300	98300	98300	98300	0
110	20230913	164300	1030043300	98300	98300	98300	98300	0
111	20230913	164200	1030043300	98300	98300	98300	98300	0
112	20230913	164100	1030043300	98300	98300	98300	98300	0
113	20230913	164000	1030043300	98300	98300	98300	98300	0
114	20230913	163900	1030043300	98300	98300	98300	98300	0
115	20230913	163800	1030043300	98300	98300	98300	98300	0
116	20230913	163700	1030043300	98300	98300	98300	98300	0
117	20230913	163600	1030043300	98300	98300	98300	98300	0
118	20230913	163500	1030043300	98300	98300	98300	98300	0
119	20230913	163400	1030043300	98300	98300	98300	98300	0
120	20230913	163300	1030043300	98300	98300	98300	98300	0
121	20230913	163200	1030043300	98300	98300	98300	98300	0
122	20230913	163100	1030043300	98300	98300	98300	98300	82
123	20230913	163000	1030043300	98300	98300	98300	98300	0
124	20230913	162900	1030043300	98300	98300	98300	98300	0
125	20230913	162800	1030043300	98300	98300	98300	98300	0
126	20230913	162700	1030043300	98300	98300	98300	98300	0
127	20230913	162600	1030043300	98300	98300	98300	98300	0
128	20230913	162500	1030043300	98300	98300	98300	98300	0
129	20230913	162400	1030043300	98300	98300	98300	98300	0
130	20230913	162300	1030043300	98300	98300	98300	98300	0
131	20230913	162200	1030043300	98300	98300	98300	98300	0
132	20230913	162100	1030043300	98300	98300	98300	98300	0
133	20230913	162000	1030043300	98300	98300	98300	98300	0
134	20230913	161900	1030043300	98300	98300	98300	98300	0
135	20230913	161800	1030043300	98300	98300	98300	98300	0
136	20230913	161700	1030043300	98300	98300	98300	98300	0
137	20230913	161600	1030043300	98300	98300	98300	98300	0
138	20230913	161500	1030043300	98300	98300	98300	98300	0
139	20230913	161400	1030043300	98300	98300	98300	98300	0
140	20230913	161300	1030043300	98300	98300	98300	98300	0
141	20230913	161200	1030043300	98300	98300	98300	98300	0
142	20230913	161100	1030043300	98300	98300	98300	98300	0
143	20230913	161000	1030043300	98300	98300	98300	98300	0
144	20230913	160900	1030043300	98300	98300	98300	98300	0
145	20230913	160800	1030043300	98300	98300	98300	98300	0
146	20230913	160700	1030043300	98300	98300	98300	98300	0
147	20230913	160600	1030043300	98300	98300	98300	98300	0
148	20230913	160500	1030043300	98300	98300	98300	98300	0
149	20230913	160400	1030043300	98300	98300	98300	98300	0
150	20230913	160300	1030043300	98300	98300	98300	98300	0
151	20230913	160200	1030043300	98300	98300	98300	98300	0
152	20230913	160100	1030043300	98300	98300	98300	98300	82
153	20230913	160000	1030043300	98300	98300	98300	98300	0
154	20230913	155900	1030043300	98300	98300	98300	98300	0
155	20230913	155800	1030043300	98300	98300	98300	98300	0
156	20230913	155700	1030043300	98300	98300	98300	98300	0
157	20230913	155600	1030043300	98300	98300	98300	98300	0
158	20230913	155500	1030043300	98300	98300	98300	98300	0
159	20230913	155400	1030043300	98300	98300	98300	98300	0
160	20230913	155300	1030043300	98300	98300	98300	98300	0
161	20230913	155200	1030043300	98300	98300	98300	98300	0
162	20230913	155100	1030043300	98300	98300	98300	98300	0
163	20230913	155000	1030043300	98300	98300	98300	98300	0
164	20230913	154900	1030043300	98300	98300	98300	98300	0
165	20230913	154800	1030043300	98300	98300	98300	98300	0
166	20230913	154700	1030043300	98300	98300	98300	98300	0
167	20230913	154600	1030043300	98300	98300	98300	98300	0
168	20230913	154500	1030043300	98300	98300	98300	98300	0
169	20230913	154400	1030043300	98300	98300	98300	98300	0
170	20230913	154300	1030043300	98300	98300	98300	98300	0
171	20230913	154200	1030043300	98300	98300	98300	98300	0
172	20230913	154100	1030043300	98300	98300	98300	98300	0
173	20230913	154000	1030043300	98300	98300	98300	98300	0
174	20230913	153900	1030043300	98300	98300	98300	98300	0
175	20230913	153800	1030043300	98300	98300	98300	98300	0
176	20230913	153700	1030043300	98300	98300	98300	98300	0
177	20230913	153600	1030043300	98300	98300	98300	98300	0
178	20230913	153500	1030043300	98300	98300	98300	98300	0
179	20230913	153400	1030043300	98300	98300	98300	98300	0
180	20230913	153300	1030043300	98300	98300	98300	98300	0
181	20230913	153200	1030043300	98300	98300	98300	98300	0
182	20230913	153100	1030043300	98300	98300	98300	98300	82
183	20230913	153000	1030043300	98300	98300	98300	98300	82
184	20230913	152900	1021982700	98300	98300	98300	98300	0
185	20230913	152800	1021982700	98300	98300	98300	98300	0
186	20230913	152700	1021982700	98300	98300	98300	98300	0
187	20230913	152600	1021982700	98300	98300	98300	98300	0
188	20230913	152500	1021982700	98300	98300	98300	98300	0
189	20230913	152400	1021982700	98300	98300	98300	98300	0
190	20230913	152300	1021982700	98300	98300	98300	98300	0
191	20230913	152200	1021982700	98300	98300	98300	98300	0
192	20230913	152100	1021982700	98300	98300	98300	98300	0
193	20230913	152000	1021982700	98300	98300	98300	98300	0
194	20230913	151900	1021982700	98300	98300	98300	98300	7
195	20230913	151800	1021294600	98300	98300	98300	98300	0
196	20230913	151700	1021294600	98300	98200	98300	98100	53
197	20230913	151600	1016090200	98100	98100	98200	98100	17
198	20230913	151500	1014422300	98200	98100	98200	98100	51
199	20230913	151400	1009416700	98100	98000	98200	98000	49
200	20230913	151300	1004610100	98000	98100	98100	98000	59
201	20230913	151200	998823800	98000	98000	98100	98000	18
202	20230913	151100	997059700	98100	98100	98100	98000	15
203	20230913	151000	995588400	98000	98000	98100	98000	19
204	20230913	150900	993726300	98000	98000	98100	98000	17
205	20230913	150800	992060200	98100	97900	98100	97900	26
206	20230913	150700	989512900	97900	98000	98000	97900	18
207	20230913	150600	987749000	98100	97900	98100	97900	22
208	20230913	150500	985594300	98100	98000	98100	97900	23
209	20230913	150400	983339600	97900	98000	98100	97900	55
210	20230913	150300	977950900	97900	97900	98000	97900	17
211	20230913	150200	976286500	98000	98000	98000	97900	19
212	20230913	150100	974426200	97900	98000	98000	97900	17
213	20230913	150000	972761800	97900	98000	98000	97900	6
214	20230913	145900	972174000	98100	98100	98100	98000	95
215	20230913	145800	962858800	98000	98100	98200	98000	47
216	20230913	145700	958249800	98200	98300	98300	98100	25
217	20230913	145600	955797000	98300	98100	98300	98100	61
218	20230913	145500	949807800	98200	98100	98200	98100	74
219	20230913	145400	942542800	98100	98100	98200	98100	21
220	20230913	145300	940482600	98200	98100	98200	98100	6
221	20230913	145200	939893900	98200	98100	98200	98000	43
222	20230913	145100	935675500	98000	98000	98100	98000	30
223	20230913	145000	932735400	98000	98000	98000	98000	28
224	20230913	144900	929991400	98100	97900	98100	97600	56
225	20230913	144800	924509400	97900	97800	97900	97700	24
226	20230913	144700	922160900	97600	97600	97800	97600	75
227	20230913	144600	914834900	97700	97700	97700	97700	2
228	20230913	144500	914639500	97700	97700	97700	97700	17
229	20230913	144400	912978600	97800	97700	97800	97700	18
230	20230913	144300	911219700	97700	97700	97700	97700	17
231	20230913	144200	909558800	97700	97700	97700	97700	2
232	20230913	144100	909363400	97800	97800	97800	97800	12
233	20230913	144000	908189800	97900	97900	98000	97900	81
234	20230913	143900	900258800	97800	97800	97800	97800	17
235	20230913	143800	898596200	97900	97800	97900	97800	30
236	20230913	143700	895662100	97800	97800	97800	97800	17
237	20230913	143600	893999500	97800	97800	97800	97800	2
238	20230913	143500	893803900	97800	97900	97900	97800	19
239	20230913	143400	891945300	97800	97800	97800	97800	18
240	20230913	143300	890184900	97800	97900	97900	97800	23
241	20230913	143200	887934700	97900	98000	98000	97900	67
242	20230913	143100	881370200	98000	98000	98100	98000	81
243	20230913	143000	873428200	98100	98000	98100	98000	5
244	20230913	142900	872937800	98100	98100	98100	98100	19
245	20230913	142800	871073900	98100	98100	98100	98100	18
246	20230913	142700	869308100	98200	98100	98200	98100	65
247	20230913	142600	862931000	98100	98000	98100	98000	36
248	20230913	142500	859400900	98000	98000	98000	98000	17
249	20230913	142400	857734900	98000	98000	98000	98000	2
250	20230913	142300	857538900	98000	98000	98100	98000	95
251	20230913	142200	848222500	98100	98100	98100	98000	48
252	20230913	142100	843515300	98100	98100	98100	98100	17
253	20230913	142000	841847600	98100	98000	98100	98000	88
254	20230913	141900	833216300	98000	98000	98000	98000	2
255	20230913	141800	833020300	98100	98000	98100	98000	23
256	20230913	141700	830764100	97900	98100	98200	97900	72
257	20230913	141600	823702900	98200	98200	98200	98200	56
258	20230913	141500	818203700	98200	98200	98200	98200	36
259	20230913	141400	814668500	98200	98100	98200	98100	72
260	20230913	141300	807599800	98100	98100	98100	98100	2
261	20230913	141200	807403600	98200	98200	98200	98200	16
262	20230913	141100	805832400	98200	98300	98300	98200	35
263	20230913	141000	802393500	98200	98200	98200	98100	34
264	20230913	140900	799054800	98100	98200	98200	98100	105
265	20230913	140800	788743900	98200	98200	98200	98200	173
266	20230913	140700	771755300	98200	98200	98200	98200	48
267	20230913	140600	767041700	98200	98200	98200	98200	16
268	20230913	140500	765470500	98200	98200	98200	98200	70
269	20230913	140400	758596500	98100	98000	98100	97900	84
270	20230913	140300	750359300	98100	98100	98100	98100	15
271	20230913	140200	748887800	98300	98100	98300	98100	103
272	20230913	140100	738766400	98200	98000	98200	98000	235
273	20230913	140000	715714600	97900	97900	98000	97900	38
274	20230913	135900	711992300	97900	97900	97900	97900	18
275	20230913	135800	710230100	97900	97900	97900	97900	21
276	20230913	135700	708174200	98000	98000	98000	97900	64
277	20230913	135600	701902400	98000	98000	98000	98000	23
278	20230913	135500	699648400	98000	97900	98100	97900	77
279	20230913	135400	692102200	98000	97800	98000	97800	142
280	20230913	135300	678192100	97900	97900	97900	97900	22
281	20230913	135200	676038300	97900	97800	97900	97800	89
282	20230913	135100	667325300	97800	97800	97800	97800	28
283	20230913	135000	664586900	97800	97600	97800	97600	38
284	20230913	134900	660875600	97600	97600	97600	97600	12
285	20230913	134800	659704400	97600	97700	97900	97600	338
286	20230913	134700	626711600	97600	97600	97600	97600	21
287	20230913	134600	624662000	97600	97600	97600	97600	21
288	20230913	134500	622612400	97600	97500	97600	97500	30
289	20230913	134400	619686300	97500	97500	97500	97500	2
290	20230913	134300	619491300	97600	97600	97900	97600	25
291	20230913	134200	617050400	97600	97500	97600	97500	35
292	20230913	134100	613634600	97600	97600	97600	97600	18
293	20230913	134000	611877800	97600	97600	97600	97500	24
294	20230913	133900	609535600	97600	97600	97600	97500	27
295	20230913	133800	606900700	97600	97600	97600	97600	5
296	20230913	133700	606412700	97700	97600	97900	97600	29
297	20230913	133600	603578600	97600	97600	97600	97500	25
298	20230913	133500	601138700	97600	97500	97600	97500	30
299	20230913	133400	598212500	97500	97500	97500	97500	20
300	20230913	133300	596262500	97500	97500	97500	97500	18
301	20230913	133200	594507500	97800	97500	97800	97500	26
302	20230913	133100	591967600	97500	97500	97500	97500	19
303	20230913	133000	590115100	97500	97500	97500	97500	17
304	20230913	132900	588457600	97500	97500	97500	97500	17
305	20230913	132800	586800100	97500	97500	97500	97500	15
306	20230913	132700	585337600	97500	97600	97600	97500	20
307	20230913	132600	583387300	97600	97500	97600	97500	7
308	20230913	132500	582704300	97500	97400	97500	97400	32
309	20230913	132400	579585800	97400	97400	97400	97400	17
310	20230913	132300	577930000	97400	97300	97400	97300	25
311	20230913	132200	575496700	97300	97300	97300	97300	15
312	20230913	132100	574037200	97300	97300	97500	97300	24
313	20230913	132000	571701000	97400	97300	97400	97300	3
314	20230913	131900	571409000	97300	97300	97300	97300	25
315	20230913	131800	568976500	97300	97300	97300	97300	8
316	20230913	131700	568198100	97400	97300	97400	97300	24
317	20230913	131600	565862200	97300	97300	97300	97300	15
318	20230913	131500	564402700	97300	97300	97300	97300	2
319	20230913	131400	564208100	97300	97300	97300	97300	16
320	20230913	131300	562651300	97300	97300	97300	97300	15
321	20230913	131200	561191800	97500	97200	97500	97200	29
322	20230913	131100	558371400	97200	97200	97200	97200	16
323	20230913	131000	556816200	97200	97200	97200	97200	16
324	20230913	130900	555261000	97200	97000	97200	97000	13
325	20230913	130800	553998000	97000	97000	97000	97000	16
326	20230913	130700	552446000	97000	97100	97100	97000	71
327	20230913	130600	545552000	97000	97000	97000	97000	17
328	20230913	130500	543903000	97000	97000	97000	97000	15
329	20230913	130400	542448000	97100	97100	97100	97000	17
330	20230913	130300	540797400	97100	97100	97100	97100	23
331	20230913	130200	538564100	97100	97100	97100	97100	8
332	20230913	130100	537787300	97100	97100	97100	97100	20
333	20230913	130000	535845300	97200	97400	97400	97200	17
334	20230913	125900	534192700	97200	97200	97200	97200	15
335	20230913	125800	532734700	97600	97100	97600	97100	35
336	20230913	125700	529333300	97100	97100	97100	97100	2
337	20230913	125600	529139100	97200	97200	97200	97200	8
338	20230913	125500	528361500	97200	97300	97300	97200	15
339	20230913	125400	526902100	97500	97300	97500	97100	38
340	20230913	125300	523205000	97300	97100	97300	97100	29
341	20230913	125200	520387500	97100	97100	97100	97100	15
342	20230913	125100	518931000	97100	97100	97200	97100	7
343	20230913	125000	518250900	97200	97000	97200	97000	21
344	20230913	124900	516213000	97000	97200	97200	97000	27
345	20230913	124800	513591600	97200	97000	97200	97000	53
346	20230913	124700	508444000	97100	97000	97100	97000	32
347	20230913	124600	505339500	97000	97100	97100	97000	4
348	20230913	124500	504951200	97000	97000	97000	97000	18
349	20230913	124400	503205200	97100	97000	97100	97000	19
350	20230913	124300	501361900	97100	97000	97100	97000	20
351	20230913	124200	499421500	97000	97100	97100	97000	6
352	20230913	124100	498839000	97100	97100	97200	97000	33
353	20230913	124000	495634700	97100	97100	97100	97100	1
354	20230913	123900	495537600	97100	97100	97100	97100	16
355	20230913	123800	493984000	97100	97100	97100	97100	17
356	20230913	123700	492333300	97100	97100	97100	97100	16
357	20230913	123600	490779700	97200	97200	97200	97200	36
358	20230913	123500	487280500	97200	97300	97300	97200	48
359	20230913	123400	482610200	97500	97400	97500	97400	37
360	20230913	123300	479005800	97500	97400	97500	97400	28
361	20230913	123200	476278100	97500	97500	97600	97500	69
362	20230913	123100	469549500	97500	97600	97600	97500	19
363	20230913	123000	467695900	97700	97700	97700	97700	26
364	20230913	122900	465155700	97800	97900	97900	97800	28
365	20230913	122800	462416300	98000	98000	98000	98000	8
366	20230913	122700	461632300	98100	98000	98100	98000	20
367	20230913	122600	459671800	98200	98000	98200	98000	67
368	20230913	122500	453101400	98000	98100	98100	98000	17
369	20230913	122400	451435200	98300	98200	98300	98100	41
370	20230913	122300	447410700	98100	98100	98200	98100	20
371	20230913	122200	445448400	98100	98100	98100	98100	9
372	20230913	122100	444565500	98100	98100	98300	98100	31
373	20230913	122000	441524200	98100	98100	98100	98000	28
374	20230913	121900	438777500	98100	98100	98200	98100	34
375	20230913	121800	435441400	98300	98200	98300	98100	45
376	20230913	121700	431023700	98100	98100	98200	98100	5
377	20230913	121600	430532900	98100	98100	98200	98100	25
378	20230913	121500	428080100	98100	98200	98300	98100	44
379	20230913	121400	423760400	98100	98200	98200	98100	22
380	20230913	121300	421601900	98200	98000	98200	98000	20
381	20230913	121200	419639900	98200	98000	98200	98000	22
382	20230913	121100	417482500	98100	98100	98100	98000	24
383	20230913	121000	415128200	98000	98100	98200	98000	37
384	20230913	120900	411499900	98000	98000	98000	98000	23
385	20230913	120800	409245900	98000	97800	98000	97800	22
386	20230913	120700	407093500	97700	97700	97700	97700	15
387	20230913	120600	405628000	97900	97700	97900	97700	20
388	20230913	120500	403673700	97700	97600	97700	97600	15
389	20230913	120400	402208400	97700	97800	97900	97700	19
390	20230913	120300	400350300	97700	97800	97900	97700	29
391	20230913	120200	397513900	97800	97700	97800	97700	18
392	20230913	120100	395755200	97700	97800	97800	97700	6
393	20230913	120000	395168900	97800	97700	97800	97700	40
394	20230913	115900	391258400	97700	97600	97700	97600	10
395	20230913	115800	390281500	97700	97700	97900	97700	25
396	20230913	115700	387838600	97600	97700	97700	97600	8
397	20230913	115600	387057200	97800	97700	97800	97700	37
398	20230913	115500	383440200	97900	97700	97900	97700	20
399	20230913	115400	381485900	97800	97600	97800	97600	34
400	20230913	115300	378165100	97700	97600	97800	97600	5
401	20230913	115200	377676700	97600	97800	97800	97600	15
402	20230913	115100	376212300	97700	97600	97700	97600	45
403	20230913	115000	371819600	97600	97800	97800	97500	23
404	20230913	114900	369574300	97700	97700	97700	97700	27
405	20230913	114800	366936400	97700	97800	97800	97700	29
406	20230913	114700	364100300	97800	97800	97800	97800	5
407	20230913	114600	363611300	97800	97800	97800	97800	16
408	20230913	114500	362046500	97900	97800	97900	97800	17
409	20230913	114400	360383800	98100	97700	98100	97700	27
410	20230913	114300	357743800	98100	97500	98100	97500	108
411	20230913	114200	347198700	97600	97500	97600	97500	7
412	20230913	114100	346515700	97500	97600	97600	97500	18
413	20230913	114000	344760600	97500	97500	97600	97500	26
414	20230913	113900	342225000	97400	97400	97500	97400	20
415	20230913	113800	340276700	97400	97500	97500	97400	23
416	20230913	113700	338034300	97400	97500	97500	97400	12
417	20230913	113600	336864400	97500	97500	97500	97400	14
418	20230913	113500	335499500	97500	97400	97500	97400	25
419	20230913	113400	333062100	97500	97500	97600	97400	41
420	20230913	113300	329062000	97500	97500	97500	97500	22
421	20230913	113200	326917000	97500	97500	97500	97400	26
422	20230913	113100	324382100	97500	97500	97500	97500	17
423	20230913	113000	322724600	97600	97400	97600	97400	5
424	20230913	112900	322237100	97600	97400	97600	97400	37
425	20230913	112800	318629400	97400	97500	97600	97400	31
426	20230913	112700	315605000	97600	97600	97600	97600	18
427	20230913	112600	313848200	97600	97600	97700	97600	18
428	20230913	112500	312091300	97600	97500	97700	97500	24
429	20230913	112400	309750300	97500	97500	97500	97500	4
430	20230913	112300	309360300	97500	97400	97600	97400	24
431	20230913	112200	307020300	97400	97500	97600	97400	28
432	20230913	112100	304290300	97400	97400	97400	97400	16
433	20230913	112000	302731900	97400	97400	97400	97400	21
434	20230913	111900	300686500	97500	97400	97500	97300	24
435	20230913	111800	298349000	97400	97300	97400	97300	14
436	20230913	111700	296985500	97400	97400	97500	97400	20
437	20230913	111600	295037100	97400	97500	97500	97400	17
438	20230913	111500	293379700	97500	97500	97500	97500	18
439	20230913	111400	291624700	97600	97600	97600	97600	21
440	20230913	111300	289575100	97500	97500	97500	97500	17
441	20230913	111200	287917600	97600	97400	97600	97400	25
442	20230913	111100	285479800	97400	97400	97500	97400	5
443	20230913	111000	284992500	97400	97300	97400	97300	30
444	20230913	110900	282070700	97400	97400	97400	97400	0
445	20230913	110800	282070700	97400	97600	97600	97400	21
446	20230913	110700	280024600	97600	97700	97700	97600	13
447	20230913	110600	278754600	97800	97800	97800	97800	0
448	20230913	110500	278754600	97800	98000	98000	97800	31
449	20230913	110400	275719500	98000	98100	98100	98000	6
450	20230913	110300	275131200	98000	98100	98100	98000	3
451	20230913	110200	274837100	98000	97900	98000	97900	3
452	20230913	110100	274543200	98100	97900	98100	97900	35
453	20230913	110000	271113000	98000	97900	98000	97900	22
454	20230913	105900	268957200	98000	98000	98000	98000	26
455	20230913	105800	266409200	98000	97900	98000	97900	7
456	20230913	105700	265723300	98000	98000	98100	98000	39
457	20230913	105600	261899200	98000	97900	98000	97900	26
458	20230913	105500	259351300	97900	98000	98000	97900	2
459	20230913	105400	259155400	98100	98000	98100	97900	33
460	20230913	105300	255922400	97900	98000	98000	97900	25
461	20230913	105200	253472700	98100	98300	98300	98000	7
462	20230913	105100	252786200	97900	97900	97900	97900	28
463	20230913	105000	250045000	97900	98000	98300	97800	180
464	20230913	104900	232406000	98300	98100	98300	98100	24
465	20230913	104800	230049800	98300	98300	98300	98300	12
466	20230913	104700	228870200	98300	97900	98300	97900	106
467	20230913	104600	218470700	98000	97800	98000	97800	67
468	20230913	104500	211916700	97900	97900	97900	97900	24
469	20230913	104400	209567100	97900	97900	98000	97800	9
470	20230913	104300	208685600	97900	97800	97900	97800	22
471	20230913	104200	206532100	97800	97800	97800	97800	3
472	20230913	104100	206238700	97800	97800	97900	97800	22
473	20230913	104000	204085100	97800	97800	97800	97800	12
474	20230913	103900	202911500	97800	97800	97800	97800	11
475	20230913	103800	201835700	97800	97700	97800	97700	16
476	20230913	103700	200272000	97700	97700	97800	97700	34
477	20230913	103600	196948200	97700	97900	97900	97700	62
478	20230913	103500	190882400	97900	97900	97900	97900	3
479	20230913	103400	190588700	98000	97900	98000	97900	34
480	20230913	103300	187259200	97900	97900	98000	97900	42
481	20230913	103200	183147300	97900	98000	98100	97900	26
482	20230913	103100	180599200	98200	98000	98200	97900	38
483	20230913	103000	176872800	98100	98100	98100	98100	48
484	20230913	102900	172164000	98100	98100	98100	98000	37
485	20230913	102800	168534700	98100	98000	98100	98000	22
486	20230913	102700	166376700	98000	98000	98100	98000	27
487	20230913	102600	163728200	98000	98000	98100	98000	7
488	20230913	102500	163042100	98000	98000	98000	97900	10
489	20230913	102400	162062200	98000	97900	98000	97900	7
490	20230913	102300	161376300	98100	98000	98100	98000	63
491	20230913	102200	155199800	98000	98100	98100	98000	8
492	20230913	102100	154415100	98100	97800	98100	97800	136
493	20230913	102000	141084500	98000	97900	98000	97800	43
494	20230913	101900	136876200	97900	97900	97900	97900	1
495	20230913	101800	136778300	98000	98000	98000	97900	45
496	20230913	101700	132368900	97900	97900	97900	97900	21
497	20230913	101600	130313000	98000	97900	98000	97900	21
498	20230913	101500	128255100	98000	97900	98000	97900	44
499	20230913	101400	123944500	97900	97900	97900	97900	10
500	20230913	101300	122965500	97800	98000	98000	97800	82
501	20230913	101200	114937800	98000	97900	98000	97900	35
502	20230913	101100	111507900	97900	97800	98000	97800	57
503	20230913	101000	105925200	97800	97700	97900	97700	5
504	20230913	100900	105436300	97800	97800	97900	97800	9
505	20230913	100800	104555500	97900	97900	97900	97900	0
506	20230913	100700	104555500	97900	97400	97900	97300	159
507	20230913	100600	89052500	97500	97300	97500	97200	23
508	20230913	100500	86814400	97400	97100	97400	97100	33
509	20230913	100400	83605200	97100	97000	97100	97000	13
510	20230913	100300	82344100	97000	96900	97000	96900	6
511	20230913	100200	81762300	97100	96800	97100	96800	8
512	20230913	100100	80987100	96800	96800	96800	96700	28
513	20230913	100000	78276900	96800	96700	96800	96700	8
514	20230913	095900	77503200	96700	96700	96700	96700	3
515	20230913	095800	77213100	96700	96600	96700	96600	27
516	20230913	095700	74602600	96600	96600	97000	96600	69
517	20230913	095600	67933300	97000	96400	97000	96300	57
518	20230913	095500	62436300	96300	96300	96300	96300	2
519	20230913	095400	62243700	96300	96400	96400	96300	3
520	20230913	095300	61954600	96300	96300	96300	96300	1
521	20230913	095200	61858300	96300	96300	96300	96300	3
522	20230913	095100	61569400	96300	96300	96300	96300	2
523	20230913	095000	61376800	96300	96300	96300	96300	1
524	20230913	094900	61280500	96300	96300	96300	96300	2
525	20230913	094800	61087900	96300	96300	96400	96300	6
526	20230913	094700	60509800	96300	96300	96300	96300	0
527	20230913	094600	60509800	96300	96300	96300	96300	1
528	20230913	094500	60413500	96300	96400	96500	96300	3
529	20230913	094400	60124300	96300	96400	96600	96300	134
530	20230913	094300	47206400	96400	96400	96400	96400	2
531	20230913	094200	47013600	96400	96400	96400	96400	3
532	20230913	094100	46724400	96400	96400	96400	96400	0
533	20230913	094000	46724400	96400	96500	96500	96400	5
534	20230913	093900	46242100	96400	96300	96400	96300	7
535	20230913	093800	45567400	96300	96300	96300	96300	2
536	20230913	093700	45374800	96300	96400	96400	96300	3
537	20230913	093600	45085700	96300	96300	96300	96300	2
538	20230913	093500	44893100	96300	96300	96300	96300	1
539	20230913	093400	44796800	96300	96300	96300	96300	1
540	20230913	093300	44700500	96300	96500	96500	96300	2
541	20230913	093200	44507700	96400	96400	96400	96400	4
542	20230913	093100	44122100	96300	96300	96300	96300	2
543	20230913	093000	43929500	96300	96200	96300	96200	29
544	20230913	092900	41137100	96200	96200	96200	96200	2
545	20230913	092800	40944700	96400	96200	96500	96200	49
546	20230913	092700	36229500	96200	96200	96200	96100	14
547	20230913	092600	34882800	96300	96200	96300	96200	6
548	20230913	092500	34305500	96200	96300	96400	96200	26
549	20230913	092400	31802900	96300	96300	96300	96200	8
550	20230913	092300	31032600	96300	96300	96300	96300	5
551	20230913	092200	30551100	96300	96500	96500	96300	7
552	20230913	092100	29876000	96500	96500	96500	96500	3
553	20230913	092000	29586500	96500	96500	96500	96500	0
554	20230913	091900	29586500	96500	96600	96600	96500	11
555	20230913	091800	28524000	96700	96700	96700	96700	2
556	20230913	091700	28330600	96800	96800	96800	96800	1
557	20230913	091600	28233800	96800	96900	96900	96800	6
558	20230913	091500	27652800	96900	96900	96900	96700	15
559	20230913	091400	26200500	96700	96700	96700	96700	0
560	20230913	091300	26200500	96700	96700	96700	96700	2
561	20230913	091200	26007100	96700	96800	96800	96700	3
562	20230913	091100	25716900	96800	96800	96800	96800	2
563	20230913	091000	25523300	97000	97000	97000	97000	60
564	20230913	090900	19703300	97200	97200	97200	97200	0
565	20230913	090800	19703300	97200	97200	97200	97200	7
566	20230913	090700	19022900	97400	97400	97400	97400	0
567	20230913	090600	19022900	97400	97300	97400	97300	14
568	20230913	090500	17659900	96800	96800	96800	96800	3
569	20230913	090400	17369500	96800	96800	96800	96800	18
570	20230913	090300	15627100	96800	96800	96800	96800	0
571	20230913	090200	15627100	96800	96800	96800	96800	3
572	20230913	090100	15336700	96700	97500	97500	96000	72
573	20230913	090000	8354700	98300	98300	98300	98300	84