KissMeData/000640/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183100	492520200	96400	96400	96400	96400	249
3	20230921	183000	492520200	96400	96400	96400	96400	0
4	20230921	182900	492520200	96400	96400	96400	96400	0
5	20230921	182800	492520200	96400	96400	96400	96400	0
6	20230921	182700	492520200	96400	96400	96400	96400	0
7	20230921	182600	492520200	96400	96400	96400	96400	0
8	20230921	182500	492520200	96400	96400	96400	96400	0
9	20230921	182400	492520200	96400	96400	96400	96400	0
10	20230921	182300	492520200	96400	96400	96400	96400	0
11	20230921	182200	492520200	96400	96400	96400	96400	0
12	20230921	182100	492520200	96400	96400	96400	96400	0
13	20230921	182000	492520200	96400	96400	96400	96400	0
14	20230921	181900	492520200	96400	96400	96400	96400	0
15	20230921	181800	492520200	96400	96400	96400	96400	0
16	20230921	181700	492520200	96400	96400	96400	96400	0
17	20230921	181600	492520200	96400	96400	96400	96400	0
18	20230921	181500	492520200	96400	96400	96400	96400	0
19	20230921	181400	492520200	96400	96400	96400	96400	0
20	20230921	181300	492520200	96400	96400	96400	96400	0
21	20230921	181200	492520200	96400	96400	96400	96400	0
22	20230921	181100	492520200	96400	96400	96400	96400	0
23	20230921	181000	492520200	96400	96400	96400	96400	0
24	20230921	180900	492520200	96400	96400	96400	96400	0
25	20230921	180800	492520200	96400	96400	96400	96400	0
26	20230921	180700	492520200	96400	96400	96400	96400	0
27	20230921	180600	492520200	96400	96400	96400	96400	0
28	20230921	180500	492520200	96400	96400	96400	96400	0
29	20230921	180400	492520200	96400	96400	96400	96400	0
30	20230921	180300	492520200	96400	96400	96400	96400	0
31	20230921	180200	492520200	96400	96400	96400	96400	0
32	20230921	180100	492520200	96400	96400	96400	96400	249
33	20230921	180000	492520200	96400	96400	96400	96400	0
34	20230921	175900	492520200	96400	96400	96400	96400	0
35	20230921	175800	492520200	96400	96400	96400	96400	0
36	20230921	175700	492520200	96400	96400	96400	96400	0
37	20230921	175600	492520200	96400	96400	96400	96400	0
38	20230921	175500	492520200	96400	96400	96400	96400	0
39	20230921	175400	492520200	96400	96400	96400	96400	0
40	20230921	175300	492520200	96400	96400	96400	96400	0
41	20230921	175200	492520200	96400	96400	96400	96400	0
42	20230921	175100	492520200	96400	96400	96400	96400	0
43	20230921	175000	492520200	96400	96400	96400	96400	0
44	20230921	174900	492520200	96400	96400	96400	96400	0
45	20230921	174800	492520200	96400	96400	96400	96400	0
46	20230921	174700	492520200	96400	96400	96400	96400	0
47	20230921	174600	492520200	96400	96400	96400	96400	0
48	20230921	174500	492520200	96400	96400	96400	96400	0
49	20230921	174400	492520200	96400	96400	96400	96400	0
50	20230921	174300	492520200	96400	96400	96400	96400	0
51	20230921	174200	492520200	96400	96400	96400	96400	0
52	20230921	174100	492520200	96400	96400	96400	96400	0
53	20230921	174000	492520200	96400	96400	96400	96400	0
54	20230921	173900	492520200	96400	96400	96400	96400	0
55	20230921	173800	492520200	96400	96400	96400	96400	0
56	20230921	173700	492520200	96400	96400	96400	96400	0
57	20230921	173600	492520200	96400	96400	96400	96400	0
58	20230921	173500	492520200	96400	96400	96400	96400	0
59	20230921	173400	492520200	96400	96400	96400	96400	0
60	20230921	173300	492520200	96400	96400	96400	96400	0
61	20230921	173200	492520200	96400	96400	96400	96400	0
62	20230921	173100	492520200	96400	96400	96400	96400	249
63	20230921	173000	492520200	96400	96400	96400	96400	0
64	20230921	172900	492520200	96400	96400	96400	96400	0
65	20230921	172800	492520200	96400	96400	96400	96400	0
66	20230921	172700	492520200	96400	96400	96400	96400	0
67	20230921	172600	492520200	96400	96400	96400	96400	0
68	20230921	172500	492520200	96400	96400	96400	96400	0
69	20230921	172400	492520200	96400	96400	96400	96400	0
70	20230921	172300	492520200	96400	96400	96400	96400	0
71	20230921	172200	492520200	96400	96400	96400	96400	0
72	20230921	172100	492520200	96400	96400	96400	96400	0
73	20230921	172000	492520200	96400	96400	96400	96400	0
74	20230921	171900	492520200	96400	96400	96400	96400	0
75	20230921	171800	492520200	96400	96400	96400	96400	0
76	20230921	171700	492520200	96400	96400	96400	96400	0
77	20230921	171600	492520200	96400	96400	96400	96400	0
78	20230921	171500	492520200	96400	96400	96400	96400	0
79	20230921	171400	492520200	96400	96400	96400	96400	0
80	20230921	171300	492520200	96400	96400	96400	96400	0
81	20230921	171200	492520200	96400	96400	96400	96400	0
82	20230921	171100	492520200	96400	96400	96400	96400	0
83	20230921	171000	492520200	96400	96400	96400	96400	0
84	20230921	170900	492520200	96400	96400	96400	96400	0
85	20230921	170800	492520200	96400	96400	96400	96400	0
86	20230921	170700	492520200	96400	96400	96400	96400	0
87	20230921	170600	492520200	96400	96400	96400	96400	0
88	20230921	170500	492520200	96400	96400	96400	96400	0
89	20230921	170400	492520200	96400	96400	96400	96400	0
90	20230921	170300	492520200	96400	96400	96400	96400	0
91	20230921	170200	492520200	96400	96400	96400	96400	0
92	20230921	170100	492520200	96400	96400	96400	96400	249
93	20230921	170000	492520200	96400	96400	96400	96400	0
94	20230921	165900	492520200	96400	96400	96400	96400	0
95	20230921	165800	492520200	96400	96400	96400	96400	0
96	20230921	165700	492520200	96400	96400	96400	96400	0
97	20230921	165600	492520200	96400	96400	96400	96400	0
98	20230921	165500	492520200	96400	96400	96400	96400	0
99	20230921	165400	492520200	96400	96400	96400	96400	0
100	20230921	165300	492520200	96400	96400	96400	96400	0
101	20230921	165200	492520200	96400	96400	96400	96400	0
102	20230921	165100	492520200	96400	96400	96400	96400	0
103	20230921	165000	492520200	96400	96400	96400	96400	0
104	20230921	164900	492520200	96400	96400	96400	96400	0
105	20230921	164800	492520200	96400	96400	96400	96400	0
106	20230921	164700	492520200	96400	96400	96400	96400	0
107	20230921	164600	492520200	96400	96400	96400	96400	0
108	20230921	164500	492520200	96400	96400	96400	96400	0
109	20230921	164400	492520200	96400	96400	96400	96400	0
110	20230921	164300	492520200	96400	96400	96400	96400	0
111	20230921	164200	492520200	96400	96400	96400	96400	0
112	20230921	164100	492520200	96400	96400	96400	96400	0
113	20230921	164000	492520200	96400	96400	96400	96400	0
114	20230921	163900	492520200	96400	96400	96400	96400	0
115	20230921	163800	492520200	96400	96400	96400	96400	0
116	20230921	163700	492520200	96400	96400	96400	96400	0
117	20230921	163600	492520200	96400	96400	96400	96400	0
118	20230921	163500	492520200	96400	96400	96400	96400	0
119	20230921	163400	492520200	96400	96400	96400	96400	0
120	20230921	163300	492520200	96400	96400	96400	96400	0
121	20230921	163200	492520200	96400	96400	96400	96400	0
122	20230921	163100	492520200	96400	96400	96400	96400	249
123	20230921	163000	492520200	96400	96400	96400	96400	0
124	20230921	162900	492520200	96400	96400	96400	96400	0
125	20230921	162800	492520200	96400	96400	96400	96400	0
126	20230921	162700	492520200	96400	96400	96400	96400	0
127	20230921	162600	492520200	96400	96400	96400	96400	0
128	20230921	162500	492520200	96400	96400	96400	96400	0
129	20230921	162400	492520200	96400	96400	96400	96400	0
130	20230921	162300	492520200	96400	96400	96400	96400	0
131	20230921	162200	492520200	96400	96400	96400	96400	0
132	20230921	162100	492520200	96400	96400	96400	96400	0
133	20230921	162000	492520200	96400	96400	96400	96400	0
134	20230921	161900	492520200	96400	96400	96400	96400	0
135	20230921	161800	492520200	96400	96400	96400	96400	0
136	20230921	161700	492520200	96400	96400	96400	96400	0
137	20230921	161600	492520200	96400	96400	96400	96400	0
138	20230921	161500	492520200	96400	96400	96400	96400	0
139	20230921	161400	492520200	96400	96400	96400	96400	0
140	20230921	161300	492520200	96400	96400	96400	96400	0
141	20230921	161200	492520200	96400	96400	96400	96400	0
142	20230921	161100	492520200	96400	96400	96400	96400	0
143	20230921	161000	492520200	96400	96400	96400	96400	0
144	20230921	160900	492520200	96400	96400	96400	96400	0
145	20230921	160800	492520200	96400	96400	96400	96400	0
146	20230921	160700	492520200	96400	96400	96400	96400	0
147	20230921	160600	492520200	96400	96400	96400	96400	0
148	20230921	160500	492520200	96400	96400	96400	96400	0
149	20230921	160400	492520200	96400	96400	96400	96400	0
150	20230921	160300	492520200	96400	96400	96400	96400	0
151	20230921	160200	492520200	96400	96400	96400	96400	0
152	20230921	160100	492520200	96400	96400	96400	96400	249
153	20230921	160000	492520200	96400	96400	96400	96400	0
154	20230921	155900	492520200	96400	96400	96400	96400	0
155	20230921	155800	492520200	96400	96400	96400	96400	0
156	20230921	155700	492520200	96400	96400	96400	96400	0
157	20230921	155600	492520200	96400	96400	96400	96400	0
158	20230921	155500	492520200	96400	96400	96400	96400	0
159	20230921	155400	492520200	96400	96400	96400	96400	0
160	20230921	155300	492520200	96400	96400	96400	96400	0
161	20230921	155200	492520200	96400	96400	96400	96400	0
162	20230921	155100	492520200	96400	96400	96400	96400	0
163	20230921	155000	492520200	96400	96400	96400	96400	0
164	20230921	154900	492520200	96400	96400	96400	96400	0
165	20230921	154800	492520200	96400	96400	96400	96400	0
166	20230921	154700	492520200	96400	96400	96400	96400	0
167	20230921	154600	492520200	96400	96400	96400	96400	0
168	20230921	154500	492520200	96400	96400	96400	96400	0
169	20230921	154400	492520200	96400	96400	96400	96400	0
170	20230921	154300	492520200	96400	96400	96400	96400	0
171	20230921	154200	492520200	96400	96400	96400	96400	0
172	20230921	154100	492520200	96400	96400	96400	96400	0
173	20230921	154000	492520200	96400	96400	96400	96400	0
174	20230921	153900	492520200	96400	96400	96400	96400	0
175	20230921	153800	492520200	96400	96400	96400	96400	0
176	20230921	153700	492520200	96400	96400	96400	96400	0
177	20230921	153600	492520200	96400	96400	96400	96400	0
178	20230921	153500	492520200	96400	96400	96400	96400	0
179	20230921	153400	492520200	96400	96400	96400	96400	0
180	20230921	153300	492520200	96400	96400	96400	96400	0
181	20230921	153200	492520200	96400	96400	96400	96400	0
182	20230921	153100	492520200	96400	96400	96400	96400	249
183	20230921	153000	492520200	96400	96400	96400	96400	249
184	20230921	152900	468516600	97100	97100	97100	97100	0
185	20230921	152800	468516600	97100	97100	97100	97100	0
186	20230921	152700	468516600	97100	97100	97100	97100	0
187	20230921	152600	468516600	97100	97100	97100	97100	0
188	20230921	152500	468516600	97100	97100	97100	97100	0
189	20230921	152400	468516600	97100	97100	97100	97100	0
190	20230921	152300	468516600	97100	97100	97100	97100	0
191	20230921	152200	468516600	97100	97100	97100	97100	0
192	20230921	152100	468516600	97100	97100	97100	97100	0
193	20230921	152000	468516600	97100	97100	97100	97100	0
194	20230921	151900	468516600	97100	96800	97100	96800	82
195	20230921	151800	460574800	97300	96900	97300	96900	33
196	20230921	151700	457368100	96900	97100	97400	96900	89
197	20230921	151600	448715700	97000	96100	97000	96100	118
198	20230921	151500	437305400	96000	95900	96000	95900	13
199	20230921	151400	436057700	95800	95800	95800	95800	1
200	20230921	151300	435961900	95800	95900	95900	95800	61
201	20230921	151200	430114800	95900	95900	95900	95900	0
202	20230921	151100	430114800	95900	95900	95900	95900	1
203	20230921	151000	430018900	96000	96000	96000	96000	17
204	20230921	150900	428386900	96000	96000	96000	96000	0
205	20230921	150800	428386900	96000	96000	96000	96000	0
206	20230921	150700	428386900	96000	96000	96000	96000	0
207	20230921	150600	428386900	96000	96100	96100	96000	34
208	20230921	150500	425122200	96100	96100	96100	96100	30
209	20230921	150400	422239200	96100	96100	96100	96100	0
210	20230921	150300	422239200	96100	96100	96100	96100	6
211	20230921	150200	421662600	95900	95900	95900	95900	0
212	20230921	150100	421662600	95900	95900	95900	95900	3
213	20230921	150000	421374900	95800	95800	95800	95800	0
214	20230921	145900	421374900	95800	96000	96000	95800	18
215	20230921	145800	419648600	96000	95900	96000	95800	58
216	20230921	145700	414083100	95900	95900	95900	95900	11
217	20230921	145600	413028200	95900	95900	95900	95900	16
218	20230921	145500	411493800	95900	95900	95900	95900	12
219	20230921	145400	410343000	95900	95900	95900	95900	8
220	20230921	145300	409575800	95900	95900	95900	95900	18
221	20230921	145200	407849600	95900	95900	95900	95900	2
222	20230921	145100	407657800	95900	95900	96000	95900	12
223	20230921	145000	406506900	95900	95900	95900	95900	10
224	20230921	144900	405547900	95900	96000	96000	95900	10
225	20230921	144800	404588800	96000	96000	96100	96000	19
226	20230921	144700	402764600	96000	95900	96000	95900	17
227	20230921	144600	401132700	95900	95900	96100	95900	7
228	20230921	144500	400460800	95900	95900	95900	95900	8
229	20230921	144400	399693600	96000	96000	96000	96000	58
230	20230921	144300	394125600	96000	96000	96000	96000	12
231	20230921	144200	392973600	96000	96000	96000	96000	2
232	20230921	144100	392781600	96000	96000	96000	96000	10
233	20230921	144000	391821600	96100	96100	96100	96100	15
234	20230921	143900	390380100	96100	96100	96100	96100	9
235	20230921	143800	389515200	96100	96100	96200	96100	4
236	20230921	143700	389130700	96100	96100	96100	96100	15
237	20230921	143600	387689200	96100	96100	96100	96100	16
238	20230921	143500	386151600	95900	96000	96000	95900	9
239	20230921	143400	385287800	96000	96000	96000	95900	94
240	20230921	143300	376264200	96000	96000	96000	96000	7
241	20230921	143200	375592200	96000	96000	96000	96000	6
242	20230921	143100	375016200	96000	96000	96100	96000	9
243	20230921	143000	374152100	96000	96000	96000	96000	8
244	20230921	142900	373384100	96000	96100	96100	96000	11
245	20230921	142800	372327400	96100	96200	96200	96100	21
246	20230921	142700	370307300	96200	96200	96200	96200	18
247	20230921	142600	368575700	96000	96100	96100	96000	9
248	20230921	142500	367710900	96100	96100	96100	96100	4
249	20230921	142400	367326500	96200	96300	96300	96100	49
250	20230921	142300	362614000	96300	96400	96400	96300	17
251	20230921	142200	360975400	96400	96100	96400	96100	23
252	20230921	142100	358762400	96100	96000	96100	96000	12
253	20230921	142000	357609500	96000	96000	96100	96000	23
254	20230921	141900	355400000	96000	96000	96000	96000	4
255	20230921	141800	355016000	96000	96100	96100	96000	14
256	20230921	141700	353671400	96000	96000	96000	96000	6
257	20230921	141600	353095400	96000	96000	96000	96000	10
258	20230921	141500	352135400	96000	96000	96100	96000	14
259	20230921	141400	350790400	96000	96000	96100	96000	13
260	20230921	141300	349541700	96000	96000	96000	96000	4
261	20230921	141200	349157700	96000	96100	96100	96000	20
262	20230921	141100	347236600	96000	96000	96000	96000	5
263	20230921	141000	346756600	96100	96000	96100	96000	15
264	20230921	140900	345316100	96000	96100	96100	96000	6
265	20230921	140800	344739600	96000	96100	96100	96000	20
266	20230921	140700	342819300	96000	96000	96000	96000	5
267	20230921	140600	342339300	96000	96000	96000	96000	10
268	20230921	140500	341379300	96100	96000	96100	96000	42
269	20230921	140400	337346100	96000	96100	96100	96000	6
270	20230921	140300	336769600	96000	96100	96100	96000	12
271	20230921	140200	335616500	96100	96200	96200	96100	23
272	20230921	140100	333404200	96200	96200	96300	96200	16
273	20230921	140000	331864900	96200	96100	96200	96100	7
274	20230921	135900	331192100	96000	96100	96200	96000	36
275	20230921	135800	327732400	96100	96200	96200	96100	7
276	20230921	135700	327059400	96200	96200	96200	96200	12
277	20230921	135600	325905000	96200	96200	96200	96200	4
278	20230921	135500	325520200	96200	96200	96200	96200	7
279	20230921	135400	324846800	96200	96200	96200	96200	3
280	20230921	135300	324558200	96100	96200	96200	96100	17
281	20230921	135200	322923700	96100	96100	96100	96000	14
282	20230921	135100	321578600	96100	96000	96100	96000	16
283	20230921	135000	320041800	96000	96000	96000	96000	2
284	20230921	134900	319849800	96000	96100	96100	96000	33
285	20230921	134800	316679700	96000	96000	96000	96000	4
286	20230921	134700	316295700	96000	96000	96100	96000	12
287	20230921	134600	315143500	96000	96300	96300	96000	12
288	20230921	134500	313989500	96300	96400	96400	96300	11
289	20230921	134400	312929300	96400	96400	96400	96400	8
290	20230921	134300	312158100	96400	96400	96400	96400	16
291	20230921	134200	310615700	96400	96400	96400	96400	4
292	20230921	134100	310230100	96400	96400	96400	96400	5
293	20230921	134000	309748100	96500	96000	96500	96000	21
294	20230921	133900	307729900	96000	95900	96000	95900	18
295	20230921	133800	306002600	96000	95900	96000	95900	4
296	20230921	133700	305618900	95900	96000	96000	95900	17
297	20230921	133600	303987000	96100	96100	96100	96100	5
298	20230921	133500	303506500	96100	96000	96100	96000	8
299	20230921	133400	302738200	96100	96000	96100	96000	26
300	20230921	133300	300241500	96000	96100	96100	96000	21
301	20230921	133200	298225400	96000	96200	96200	96000	5
302	20230921	133100	297744900	96100	96000	96100	96000	26
303	20230921	133000	295248300	96000	96000	96000	96000	5
304	20230921	132900	294768300	96000	96000	96000	96000	5
305	20230921	132800	294288300	96000	96100	96100	96000	27
306	20230921	132700	291694000	96200	96300	96300	96200	2
307	20230921	132600	291501500	96100	95900	96100	95900	21
308	20230921	132500	289485200	95800	95800	95900	95800	14
309	20230921	132400	288142800	95800	95900	95900	95800	17
310	20230921	132300	286513400	95800	95800	95800	95800	7
311	20230921	132200	285842800	95800	95800	95800	95800	6
312	20230921	132100	285268000	95900	95900	95900	95900	14
313	20230921	132000	283925400	95900	95900	95900	95900	18
314	20230921	131900	282199200	95900	95900	96000	95900	6
315	20230921	131800	281623700	95800	95800	95800	95800	9
316	20230921	131700	280761500	95900	95800	95900	95800	13
317	20230921	131600	279514900	95800	95900	95900	95800	11
318	20230921	131500	278460900	95900	95900	95900	95800	6
319	20230921	131400	277885700	95900	95800	95900	95800	19
320	20230921	131300	276064500	95900	95800	95900	95800	11
321	20230921	131200	275009900	95800	95800	95800	95800	8
322	20230921	131100	274243500	95800	95900	95900	95800	17
323	20230921	131000	272613500	96000	95900	96000	95900	9
324	20230921	130900	271750300	96000	95800	96000	95800	15
325	20230921	130800	270312400	95800	95800	95800	95700	24
326	20230921	130700	268013400	95800	95700	95800	95700	14
327	20230921	130600	266673200	95700	95800	95800	95700	8
328	20230921	130500	265907200	95800	95900	95900	95800	12
329	20230921	130400	264757300	95800	95900	95900	95800	127
330	20230921	130300	252578700	95900	95900	96000	95900	35
331	20230921	130200	249221300	95900	95900	95900	95900	8
332	20230921	130100	248454100	96000	96000	96000	95900	24
333	20230921	130000	246150400	96000	96000	96000	96000	5
334	20230921	125900	245670400	96000	96000	96000	96000	10
335	20230921	125800	244710400	96000	96000	96000	96000	2
336	20230921	125700	244518400	96000	96000	96000	96000	10
337	20230921	125600	243558400	96000	96000	96000	96000	4
338	20230921	125500	243174400	96000	96100	96200	96000	103
339	20230921	125400	233277100	96100	96100	96100	96100	10
340	20230921	125300	232316100	96100	96300	96300	96100	101
341	20230921	125200	222605800	96300	96300	96300	96300	16
342	20230921	125100	221065000	96300	96300	96300	96300	15
343	20230921	125000	219620500	96300	96300	96300	96300	6
344	20230921	124900	219042700	96300	96300	96300	96300	12
345	20230921	124800	217887100	96300	96300	96400	96300	12
346	20230921	124700	216731200	96300	96300	96300	96300	8
347	20230921	124600	215960800	96300	96300	96300	96300	5
348	20230921	124500	215479300	96300	96300	96300	96300	19
349	20230921	124400	213649600	96300	96300	96300	96300	2
350	20230921	124300	213457000	96300	96300	96300	96300	10
351	20230921	124200	212494000	96300	96300	96400	96300	14
352	20230921	124100	211145500	96300	96300	96300	96300	7
353	20230921	124000	210471400	96400	96300	96400	96300	13
354	20230921	123900	209218700	96300	96400	96400	96300	19
355	20230921	123800	207387200	96400	96400	96400	96400	7
356	20230921	123700	206712400	96400	96400	96400	96400	8
357	20230921	123600	205941200	96400	96400	96400	96400	4
358	20230921	123500	205555600	96500	96400	96500	96400	20
359	20230921	123400	203626700	96400	96400	96400	96400	3
360	20230921	123300	203337500	96400	96400	96500	96400	31
361	20230921	123200	200347400	96400	96400	96400	96400	6
362	20230921	123100	199769000	96400	96400	96400	96400	10
363	20230921	123000	198805000	96400	96400	96400	96400	5
364	20230921	122900	198323000	96500	96400	96500	96400	14
365	20230921	122800	196972200	96400	96400	96500	96400	12
366	20230921	122700	195814900	96400	96600	96600	96400	13
367	20230921	122600	194560100	96400	96400	96500	96400	22
368	20230921	122500	192438100	96400	96400	96400	96400	2
369	20230921	122400	192245300	96400	96400	96500	96400	12
370	20230921	122300	191088300	96500	96500	96600	96400	25
371	20230921	122200	188675700	96600	96500	96600	96500	15
372	20230921	122100	187227900	96600	96500	96600	96500	7
373	20230921	122000	186552200	96500	96500	96600	96500	15
374	20230921	121900	185104300	96500	96600	96600	96500	12
375	20230921	121800	183946000	96500	96500	96600	96500	9
376	20230921	121700	183077400	96500	96700	96700	96500	8
377	20230921	121600	182304900	96600	96500	96700	96500	18
378	20230921	121500	180567000	96700	96700	96700	96400	8
379	20230921	121400	179793900	96500	96700	96700	96400	16
380	20230921	121300	178249400	96800	96800	96800	96800	2
381	20230921	121200	178055800	96800	96500	96900	96500	61
382	20230921	121100	172162600	96500	96600	96600	96500	8
383	20230921	121000	171390200	96600	96500	96600	96500	16
384	20230921	120900	169846000	96600	96500	96600	96500	10
385	20230921	120800	168880600	96500	96700	96700	96500	7
386	20230921	120700	168204700	96700	96800	97000	96700	10
387	20230921	120600	167236100	96800	97000	97000	96800	2
388	20230921	120500	167042300	97100	97100	97100	97100	3
389	20230921	120400	166751000	97200	96600	97600	96600	71
390	20230921	120300	159862200	96900	96900	96900	96800	55
391	20230921	120200	154537200	97000	97200	97600	96900	153
392	20230921	120100	139657000	97600	96500	97600	96400	103
393	20230921	120000	129665000	96500	96600	96600	96500	11
394	20230921	115900	128603200	96600	96600	96600	96500	11
395	20230921	115800	127541500	96500	96600	96600	96500	10
396	20230921	115700	126576300	96500	96700	96700	96500	13
397	20230921	115600	125320800	96600	96600	96600	96600	1
398	20230921	115500	125224200	96600	96600	96600	96600	9
399	20230921	115400	124354800	96700	96900	96900	96700	13
400	20230921	115300	123097200	97100	96700	97500	96700	68
401	20230921	115200	116497400	96700	96600	96700	96600	4
402	20230921	115100	116110900	96700	96700	96700	96600	23
403	20230921	115000	113888700	96600	96500	96700	96500	8
404	20230921	114900	113115800	96500	96600	96600	96500	9
405	20230921	114800	112246500	96600	96700	96700	96600	16
406	20230921	114700	110700400	96600	96600	96600	96500	17
407	20230921	114600	109058600	96600	96600	96600	96600	8
408	20230921	114500	108285800	96700	96700	96800	96700	19
409	20230921	114400	106448400	96700	96700	96800	96700	7
410	20230921	114300	105771400	96800	96700	96800	96700	13
411	20230921	114200	104513900	96800	96800	96800	96800	2
412	20230921	114100	104320300	96700	96900	96900	96700	22
413	20230921	114000	102191300	96800	96900	96900	96800	9
414	20230921	113900	101320000	96900	96900	96900	96800	13
415	20230921	113800	100061100	96800	96800	96900	96800	14
416	20230921	113700	98705700	96800	96800	96900	96800	13
417	20230921	113600	97446900	96800	96900	96900	96800	4
418	20230921	113500	97059600	96900	96900	97000	96900	21
419	20230921	113400	95024200	96900	97000	97000	96900	7
420	20230921	113300	94345700	97000	97000	97100	97000	16
421	20230921	113200	92793100	97000	97000	97000	97000	8
422	20230921	113100	92017100	97100	97000	97100	97000	15
423	20230921	113000	90561700	97000	97000	97000	97000	4
424	20230921	112900	90173700	97000	97100	97100	97000	13
425	20230921	112800	88912400	97000	97100	97100	97000	9
426	20230921	112700	88039200	97000	97100	97100	97000	6
427	20230921	112600	87457000	97000	97000	97100	97000	13
428	20230921	112500	86195600	97000	97200	97200	97000	16
429	20230921	112400	84643200	97000	97200	97200	97000	8
430	20230921	112300	83867000	97000	97100	97100	97000	3
431	20230921	112200	83575900	97100	97000	97100	97000	30
432	20230921	112100	80665200	97000	97100	97100	96900	24
433	20230921	112000	78337400	97000	97100	97100	97000	13
434	20230921	111900	77076100	97000	97100	97100	97000	14
435	20230921	111800	75717900	97000	97200	97200	97000	9
436	20230921	111700	74844400	97000	97100	97100	97000	7
437	20230921	111600	74165200	97000	97100	97100	97000	23
438	20230921	111500	71933400	97100	97200	97200	97100	6
439	20230921	111400	71350700	97100	97100	97200	97100	10
440	20230921	111300	70379600	97300	97300	97300	97300	1
441	20230921	111200	70282300	97200	97100	97200	97100	19
442	20230921	111100	68436300	97200	97200	97200	97100	30
443	20230921	111000	65522600	97100	97200	97200	97100	14
444	20230921	110900	64162700	97100	97200	97200	97100	9
445	20230921	110800	63288700	97100	97100	97300	97100	15
446	20230921	110700	61832000	97100	97300	97300	97100	32
447	20230921	110600	58721700	97200	97300	97300	97200	40
448	20230921	110500	54832500	97200	97200	97300	97200	7
449	20230921	110400	54151900	97300	97300	97300	97200	13
450	20230921	110300	52887800	97300	97300	97300	97200	13
451	20230921	110200	51624000	97200	97300	97400	97200	10
452	20230921	110100	50651100	97400	97300	97500	97300	21
453	20230921	110000	48607200	97200	97300	97300	97200	3
454	20230921	105900	48315400	97400	97300	97400	97200	22
455	20230921	105800	46175000	97300	97400	97400	97300	8
456	20230921	105700	45396100	97300	97200	97300	97200	33
457	20230921	105600	42186800	97300	97300	97300	97200	10
458	20230921	105500	41214100	97300	97300	97300	97200	12
459	20230921	105400	40047200	97300	97300	97300	97300	4
460	20230921	105300	39658000	97300	97200	97300	97200	22
461	20230921	105200	37519000	97200	97200	97200	97200	5
462	20230921	105100	37033000	97300	97400	97400	97300	14
463	20230921	105000	35670600	97300	97300	97400	97300	9
464	20230921	104900	34794800	97400	97400	97400	97400	8
465	20230921	104800	34015600	97500	97500	97500	97300	22
466	20230921	104700	31871900	97400	97500	97500	97400	27
467	20230921	104600	29240600	97700	97700	97700	97700	0
468	20230921	104500	29240600	97700	97700	97700	97700	0
469	20230921	104400	29240600	97700	97500	97700	97300	36
470	20230921	104300	25730000	97600	97600	97600	97600	1
471	20230921	104200	25632400	97600	97600	97600	97600	0
472	20230921	104100	25632400	97600	97600	97600	97600	1
473	20230921	104000	25534800	97700	97700	97700	97700	1
474	20230921	103900	25437100	97600	97600	97600	97600	0
475	20230921	103800	25437100	97600	97600	97600	97600	0
476	20230921	103700	25437100	97600	97600	97600	97600	0
477	20230921	103600	25437100	97600	97600	97600	97600	0
478	20230921	103500	25437100	97600	97600	97700	97600	4
479	20230921	103400	25046500	97600	97600	97600	97600	0
480	20230921	103300	25046500	97600	97600	97600	97600	0
481	20230921	103200	25046500	97600	97600	97600	97600	2
482	20230921	103100	24851300	97500	97500	97500	97500	0
483	20230921	103000	24851300	97500	97500	97500	97500	0
484	20230921	102900	24851300	97500	97700	97700	97500	108
485	20230921	102800	14303200	97700	97700	97700	97700	0
486	20230921	102700	14303200	97700	97700	97700	97700	4
487	20230921	102600	13912400	98200	98200	98200	98200	0
488	20230921	102500	13912400	98200	98200	98200	98200	0
489	20230921	102400	13912400	98200	97800	98200	97800	22
490	20230921	102300	11754200	97800	97700	97800	97700	11
491	20230921	102200	10678500	97700	97700	97700	97700	0
492	20230921	102100	10678500	97700	97700	97700	97700	0
493	20230921	102000	10678500	97700	97700	97700	97700	3
494	20230921	101900	10385400	97800	97800	97800	97800	0
495	20230921	101800	10385400	97800	97800	97800	97800	0
496	20230921	101700	10385400	97800	97800	97800	97800	0
497	20230921	101600	10385400	97800	97800	97800	97700	19
498	20230921	101500	8528300	97800	97800	97800	97800	0
499	20230921	101400	8528300	97800	97800	97800	97800	5
500	20230921	101300	8039300	98000	98000	98000	98000	0
501	20230921	101200	8039300	98000	98000	98000	98000	0
502	20230921	101100	8039300	98000	98000	98000	98000	0
503	20230921	101000	8039300	98000	98000	98000	98000	0
504	20230921	100900	8039300	98000	98000	98000	98000	0
505	20230921	100800	8039300	98000	98000	98000	98000	0
506	20230921	100700	8039300	98000	98000	98000	98000	0
507	20230921	100600	8039300	98000	98000	98000	98000	0
508	20230921	100500	8039300	98000	98000	98000	98000	0
509	20230921	100400	8039300	98000	98000	98000	98000	0
510	20230921	100300	8039300	98000	98000	98000	98000	0
511	20230921	100200	8039300	98000	98000	98000	98000	0
512	20230921	100100	8039300	98000	98000	98000	98000	0
513	20230921	100000	8039300	98000	98000	98000	98000	1
514	20230921	095900	7941300	98200	98200	98200	98200	0
515	20230921	095800	7941300	98200	98200	98200	98200	0
516	20230921	095700	7941300	98200	98100	98200	98100	2
517	20230921	095600	7745000	98000	97900	98000	97900	4
518	20230921	095500	7353100	97800	97800	97800	97800	0
519	20230921	095400	7353100	97800	97800	97800	97800	4
520	20230921	095300	6961900	97800	97800	97800	97800	2
521	20230921	095200	6766300	97900	97900	97900	97900	0
522	20230921	095100	6766300	97900	97900	97900	97900	0
523	20230921	095000	6766300	97900	97900	97900	97900	0
524	20230921	094900	6766300	97900	97900	97900	97900	1
525	20230921	094800	6668400	98000	98000	98000	98000	0
526	20230921	094700	6668400	98000	98000	98000	98000	0
527	20230921	094600	6668400	98000	98000	98000	98000	13
528	20230921	094500	5394400	98100	98100	98100	98100	0
529	20230921	094400	5394400	98100	98100	98100	98100	0
530	20230921	094300	5394400	98100	98100	98100	98100	0
531	20230921	094200	5394400	98100	98100	98100	98100	0
532	20230921	094100	5394400	98100	98100	98100	98100	1
533	20230921	094000	5296300	98200	98200	98200	98200	0
534	20230921	093900	5296300	98200	98200	98200	98200	0
535	20230921	093800	5296300	98200	98200	98200	98200	0
536	20230921	093700	5296300	98200	98200	98200	98200	0
537	20230921	093600	5296300	98200	98200	98200	98200	0
538	20230921	093500	5296300	98200	98200	98200	98200	0
539	20230921	093400	5296300	98200	98200	98200	98200	0
540	20230921	093300	5296300	98200	98200	98200	98200	0
541	20230921	093200	5296300	98200	98200	98200	98200	0
542	20230921	093100	5296300	98200	98200	98200	98200	1
543	20230921	093000	5198100	98200	98200	98200	98200	6
544	20230921	092900	4608900	98300	98300	98300	98300	0
545	20230921	092800	4608900	98300	98300	98300	98300	0
546	20230921	092700	4608900	98300	98300	98300	98300	2
547	20230921	092600	4412300	98300	98300	98300	98300	0
548	20230921	092500	4412300	98300	98300	98300	98300	0
549	20230921	092400	4412300	98300	98200	98300	98200	9
550	20230921	092300	3528400	98300	98300	98300	98300	0
551	20230921	092200	3528400	98300	98300	98300	98300	0
552	20230921	092100	3528400	98300	98300	98300	98300	0
553	20230921	092000	3528400	98300	98300	98300	98300	3
554	20230921	091900	3233500	98300	98200	98300	98200	13
555	20230921	091800	1956800	98100	98100	98100	98100	3
556	20230921	091700	1662500	98300	98300	98300	98300	0
557	20230921	091600	1662500	98300	98300	98300	98300	0
558	20230921	091500	1662500	98300	98300	98300	98300	0
559	20230921	091400	1662500	98300	98300	98300	98300	0
560	20230921	091300	1662500	98300	98300	98300	98300	0
561	20230921	091200	1662500	98300	98300	98300	98300	0
562	20230921	091100	1662500	98300	98300	98300	98300	0
563	20230921	091000	1662500	98300	98300	98300	98300	0
564	20230921	090900	1662500	98300	98300	98300	98300	1
565	20230921	090800	1564200	97600	97600	97600	97600	1
566	20230921	090700	1466600	97600	97600	97600	97600	1
567	20230921	090600	1369000	97600	97600	97600	97600	1
568	20230921	090500	1271400	97600	97600	97600	97600	0
569	20230921	090400	1271400	97600	97600	97600	97600	0
570	20230921	090300	1271400	97600	97600	97600	97600	1
571	20230921	090200	1173800	97500	97500	97500	97500	0
572	20230921	090100	1173800	97500	97800	97800	97500	10
573	20230921	090000	196700	98600	98100	98600	98100	2