KissMeData/000640/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183100	1562352500	99200	99200	99200	99200	68
3	20231107	183000	1562352500	99200	99200	99200	99200	0
4	20231107	182900	1562352500	99200	99200	99200	99200	0
5	20231107	182800	1562352500	99200	99200	99200	99200	0
6	20231107	182700	1562352500	99200	99200	99200	99200	0
7	20231107	182600	1562352500	99200	99200	99200	99200	0
8	20231107	182500	1562352500	99200	99200	99200	99200	0
9	20231107	182400	1562352500	99200	99200	99200	99200	0
10	20231107	182300	1562352500	99200	99200	99200	99200	0
11	20231107	182200	1562352500	99200	99200	99200	99200	0
12	20231107	182100	1562352500	99200	99200	99200	99200	0
13	20231107	182000	1562352500	99200	99200	99200	99200	0
14	20231107	181900	1562352500	99200	99200	99200	99200	0
15	20231107	181800	1562352500	99200	99200	99200	99200	0
16	20231107	181700	1562352500	99200	99200	99200	99200	0
17	20231107	181600	1562352500	99200	99200	99200	99200	0
18	20231107	181500	1562352500	99200	99200	99200	99200	0
19	20231107	181400	1562352500	99200	99200	99200	99200	0
20	20231107	181300	1562352500	99200	99200	99200	99200	0
21	20231107	181200	1562352500	99200	99200	99200	99200	0
22	20231107	181100	1562352500	99200	99200	99200	99200	0
23	20231107	181000	1562352500	99200	99200	99200	99200	0
24	20231107	180900	1562352500	99200	99200	99200	99200	0
25	20231107	180800	1562352500	99200	99200	99200	99200	0
26	20231107	180700	1562352500	99200	99200	99200	99200	0
27	20231107	180600	1562352500	99200	99200	99200	99200	0
28	20231107	180500	1562352500	99200	99200	99200	99200	0
29	20231107	180400	1562352500	99200	99200	99200	99200	0
30	20231107	180300	1562352500	99200	99200	99200	99200	0
31	20231107	180200	1562352500	99200	99200	99200	99200	0
32	20231107	180100	1562352500	99200	99200	99200	99200	68
33	20231107	180000	1562352500	99200	99200	99200	99200	0
34	20231107	175900	1562352500	99200	99200	99200	99200	0
35	20231107	175800	1562352500	99200	99200	99200	99200	0
36	20231107	175700	1562352500	99200	99200	99200	99200	0
37	20231107	175600	1562352500	99200	99200	99200	99200	0
38	20231107	175500	1562352500	99200	99200	99200	99200	0
39	20231107	175400	1562352500	99200	99200	99200	99200	0
40	20231107	175300	1562352500	99200	99200	99200	99200	0
41	20231107	175200	1562352500	99200	99200	99200	99200	0
42	20231107	175100	1562352500	99200	99200	99200	99200	0
43	20231107	175000	1562352500	99200	99200	99200	99200	0
44	20231107	174900	1562352500	99200	99200	99200	99200	0
45	20231107	174800	1562352500	99200	99200	99200	99200	0
46	20231107	174700	1562352500	99200	99200	99200	99200	0
47	20231107	174600	1562352500	99200	99200	99200	99200	0
48	20231107	174500	1562352500	99200	99200	99200	99200	0
49	20231107	174400	1562352500	99200	99200	99200	99200	0
50	20231107	174300	1562352500	99200	99200	99200	99200	0
51	20231107	174200	1562352500	99200	99200	99200	99200	0
52	20231107	174100	1562352500	99200	99200	99200	99200	0
53	20231107	174000	1562352500	99200	99200	99200	99200	0
54	20231107	173900	1562352500	99200	99200	99200	99200	0
55	20231107	173800	1562352500	99200	99200	99200	99200	0
56	20231107	173700	1562352500	99200	99200	99200	99200	0
57	20231107	173600	1562352500	99200	99200	99200	99200	0
58	20231107	173500	1562352500	99200	99200	99200	99200	0
59	20231107	173400	1562352500	99200	99200	99200	99200	0
60	20231107	173300	1562352500	99200	99200	99200	99200	0
61	20231107	173200	1562352500	99200	99200	99200	99200	0
62	20231107	173100	1562352500	99200	99200	99200	99200	68
63	20231107	173000	1562352500	99200	99200	99200	99200	0
64	20231107	172900	1562352500	99200	99200	99200	99200	0
65	20231107	172800	1562352500	99200	99200	99200	99200	0
66	20231107	172700	1562352500	99200	99200	99200	99200	0
67	20231107	172600	1562352500	99200	99200	99200	99200	0
68	20231107	172500	1562352500	99200	99200	99200	99200	0
69	20231107	172400	1562352500	99200	99200	99200	99200	0
70	20231107	172300	1562352500	99200	99200	99200	99200	0
71	20231107	172200	1562352500	99200	99200	99200	99200	0
72	20231107	172100	1562352500	99200	99200	99200	99200	0
73	20231107	172000	1562352500	99200	99200	99200	99200	0
74	20231107	171900	1562352500	99200	99200	99200	99200	0
75	20231107	171800	1562352500	99200	99200	99200	99200	0
76	20231107	171700	1562352500	99200	99200	99200	99200	0
77	20231107	171600	1562352500	99200	99200	99200	99200	0
78	20231107	171500	1562352500	99200	99200	99200	99200	0
79	20231107	171400	1562352500	99200	99200	99200	99200	0
80	20231107	171300	1562352500	99200	99200	99200	99200	0
81	20231107	171200	1562352500	99200	99200	99200	99200	0
82	20231107	171100	1562352500	99200	99200	99200	99200	0
83	20231107	171000	1562352500	99200	99200	99200	99200	0
84	20231107	170900	1562352500	99200	99200	99200	99200	0
85	20231107	170800	1562352500	99200	99200	99200	99200	0
86	20231107	170700	1562352500	99200	99200	99200	99200	0
87	20231107	170600	1562352500	99200	99200	99200	99200	0
88	20231107	170500	1562352500	99200	99200	99200	99200	0
89	20231107	170400	1562352500	99200	99200	99200	99200	0
90	20231107	170300	1562352500	99200	99200	99200	99200	0
91	20231107	170200	1562352500	99200	99200	99200	99200	0
92	20231107	170100	1562352500	99200	99200	99200	99200	68
93	20231107	170000	1562352500	99200	99200	99200	99200	0
94	20231107	165900	1562352500	99200	99200	99200	99200	0
95	20231107	165800	1562352500	99200	99200	99200	99200	0
96	20231107	165700	1562352500	99200	99200	99200	99200	0
97	20231107	165600	1562352500	99200	99200	99200	99200	0
98	20231107	165500	1562352500	99200	99200	99200	99200	0
99	20231107	165400	1562352500	99200	99200	99200	99200	0
100	20231107	165300	1562352500	99200	99200	99200	99200	0
101	20231107	165200	1562352500	99200	99200	99200	99200	0
102	20231107	165100	1562352500	99200	99200	99200	99200	0
103	20231107	165000	1562352500	99200	99200	99200	99200	0
104	20231107	164900	1562352500	99200	99200	99200	99200	0
105	20231107	164800	1562352500	99200	99200	99200	99200	0
106	20231107	164700	1562352500	99200	99200	99200	99200	0
107	20231107	164600	1562352500	99200	99200	99200	99200	0
108	20231107	164500	1562352500	99200	99200	99200	99200	0
109	20231107	164400	1562352500	99200	99200	99200	99200	0
110	20231107	164300	1562352500	99200	99200	99200	99200	0
111	20231107	164200	1562352500	99200	99200	99200	99200	0
112	20231107	164100	1562352500	99200	99200	99200	99200	0
113	20231107	164000	1562352500	99200	99200	99200	99200	0
114	20231107	163900	1562352500	99200	99200	99200	99200	0
115	20231107	163800	1562352500	99200	99200	99200	99200	0
116	20231107	163700	1562352500	99200	99200	99200	99200	0
117	20231107	163600	1562352500	99200	99200	99200	99200	0
118	20231107	163500	1562352500	99200	99200	99200	99200	0
119	20231107	163400	1562352500	99200	99200	99200	99200	0
120	20231107	163300	1562352500	99200	99200	99200	99200	0
121	20231107	163200	1562352500	99200	99200	99200	99200	0
122	20231107	163100	1562352500	99200	99200	99200	99200	68
123	20231107	163000	1562352500	99200	99200	99200	99200	0
124	20231107	162900	1562352500	99200	99200	99200	99200	0
125	20231107	162800	1562352500	99200	99200	99200	99200	0
126	20231107	162700	1562352500	99200	99200	99200	99200	0
127	20231107	162600	1562352500	99200	99200	99200	99200	0
128	20231107	162500	1562352500	99200	99200	99200	99200	0
129	20231107	162400	1562352500	99200	99200	99200	99200	0
130	20231107	162300	1562352500	99200	99200	99200	99200	0
131	20231107	162200	1562352500	99200	99200	99200	99200	0
132	20231107	162100	1562352500	99200	99200	99200	99200	0
133	20231107	162000	1562352500	99200	99200	99200	99200	0
134	20231107	161900	1562352500	99200	99200	99200	99200	0
135	20231107	161800	1562352500	99200	99200	99200	99200	0
136	20231107	161700	1562352500	99200	99200	99200	99200	0
137	20231107	161600	1562352500	99200	99200	99200	99200	0
138	20231107	161500	1562352500	99200	99200	99200	99200	0
139	20231107	161400	1562352500	99200	99200	99200	99200	0
140	20231107	161300	1562352500	99200	99200	99200	99200	0
141	20231107	161200	1562352500	99200	99200	99200	99200	0
142	20231107	161100	1562352500	99200	99200	99200	99200	0
143	20231107	161000	1562352500	99200	99200	99200	99200	0
144	20231107	160900	1562352500	99200	99200	99200	99200	0
145	20231107	160800	1562352500	99200	99200	99200	99200	0
146	20231107	160700	1562352500	99200	99200	99200	99200	0
147	20231107	160600	1562352500	99200	99200	99200	99200	0
148	20231107	160500	1562352500	99200	99200	99200	99200	0
149	20231107	160400	1562352500	99200	99200	99200	99200	0
150	20231107	160300	1562352500	99200	99200	99200	99200	0
151	20231107	160200	1562352500	99200	99200	99200	99200	0
152	20231107	160100	1562352500	99200	99200	99200	99200	68
153	20231107	160000	1562352500	99200	99200	99200	99200	0
154	20231107	155900	1562352500	99200	99200	99200	99200	0
155	20231107	155800	1562352500	99200	99200	99200	99200	0
156	20231107	155700	1562352500	99200	99200	99200	99200	0
157	20231107	155600	1562352500	99200	99200	99200	99200	0
158	20231107	155500	1562352500	99200	99200	99200	99200	0
159	20231107	155400	1562352500	99200	99200	99200	99200	0
160	20231107	155300	1562352500	99200	99200	99200	99200	0
161	20231107	155200	1562352500	99200	99200	99200	99200	0
162	20231107	155100	1562352500	99200	99200	99200	99200	0
163	20231107	155000	1562352500	99200	99200	99200	99200	0
164	20231107	154900	1562352500	99200	99200	99200	99200	0
165	20231107	154800	1562352500	99200	99200	99200	99200	0
166	20231107	154700	1562352500	99200	99200	99200	99200	0
167	20231107	154600	1562352500	99200	99200	99200	99200	0
168	20231107	154500	1562352500	99200	99200	99200	99200	0
169	20231107	154400	1562352500	99200	99200	99200	99200	0
170	20231107	154300	1562352500	99200	99200	99200	99200	0
171	20231107	154200	1562352500	99200	99200	99200	99200	0
172	20231107	154100	1562352500	99200	99200	99200	99200	0
173	20231107	154000	1562352500	99200	99200	99200	99200	0
174	20231107	153900	1562352500	99200	99200	99200	99200	0
175	20231107	153800	1562352500	99200	99200	99200	99200	0
176	20231107	153700	1562352500	99200	99200	99200	99200	0
177	20231107	153600	1562352500	99200	99200	99200	99200	0
178	20231107	153500	1562352500	99200	99200	99200	99200	0
179	20231107	153400	1562352500	99200	99200	99200	99200	0
180	20231107	153300	1562352500	99200	99200	99200	99200	0
181	20231107	153200	1562352500	99200	99200	99200	99200	0
182	20231107	153100	1562352500	99200	99200	99200	99200	68
183	20231107	153000	1562352500	99200	99200	99200	99200	68
184	20231107	152900	1555606900	99200	99200	99200	99200	0
185	20231107	152800	1555606900	99200	99200	99200	99200	0
186	20231107	152700	1555606900	99200	99200	99200	99200	0
187	20231107	152600	1555606900	99200	99200	99200	99200	0
188	20231107	152500	1555606900	99200	99200	99200	99200	0
189	20231107	152400	1555606900	99200	99200	99200	99200	0
190	20231107	152300	1555606900	99200	99200	99200	99200	0
191	20231107	152200	1555606900	99200	99200	99200	99200	0
192	20231107	152100	1555606900	99200	99200	99200	99200	0
193	20231107	152000	1555606900	99200	99200	99200	99200	0
194	20231107	151900	1555606900	99200	99100	99200	99000	23
195	20231107	151800	1553327200	99000	99000	99000	99000	2
196	20231107	151700	1553129200	99100	99100	99200	99000	40
197	20231107	151600	1549164800	99000	99000	99000	99000	2
198	20231107	151500	1548966800	99000	99000	99100	99000	39
199	20231107	151400	1545104300	99100	99000	99100	99000	3
200	20231107	151300	1544807100	99100	99100	99100	99100	6
201	20231107	151200	1544212500	99000	99500	99500	99000	27
202	20231107	151100	1541531500	99500	99500	99600	99500	12
203	20231107	151000	1540337400	99500	99700	99700	99300	204
204	20231107	150900	1520033400	100000	99600	100000	99600	51
205	20231107	150800	1514944000	99600	99700	99700	99600	4
206	20231107	150700	1514545400	99600	99400	99600	99400	9
207	20231107	150600	1513650600	100100	99700	100100	99200	17
208	20231107	150500	1511957100	99700	98900	99700	98900	23
209	20231107	150400	1509679200	98800	98800	98900	98800	14
210	20231107	150300	1508294800	98700	98700	98700	98700	0
211	20231107	150200	1508294800	98700	98700	98800	98700	13
212	20231107	150100	1507011600	98700	98700	98700	98600	9
213	20231107	150000	1506123500	98600	98700	98800	98600	67
214	20231107	145900	1499511800	98800	98700	98800	98700	7
215	20231107	145800	1498820300	98800	99000	99000	98600	52
216	20231107	145700	1493682200	98900	98900	98900	98900	3
217	20231107	145600	1493385500	98900	98900	98900	98900	20
218	20231107	145500	1491407500	99000	98900	99000	98900	6
219	20231107	145400	1490813800	98900	98900	98900	98900	15
220	20231107	145300	1489330300	98900	98600	98900	98600	3
221	20231107	145200	1489034100	98700	98800	98900	98600	28
222	20231107	145100	1486270300	98800	98600	98800	98600	7
223	20231107	145000	1485579600	98700	98800	98800	98700	21
224	20231107	144900	1483506200	98800	98800	98900	98800	6
225	20231107	144800	1482913100	98800	99400	99400	98800	109
226	20231107	144700	1472130800	99300	100100	100100	99300	235
227	20231107	144600	1448728500	99900	99700	99900	99700	7
228	20231107	144500	1448030200	99600	99700	99700	99400	29
229	20231107	144400	1445142100	99800	99800	99800	99800	1
230	20231107	144300	1445042300	99800	99500	99800	99500	27
231	20231107	144200	1442353500	99500	99500	99500	99500	7
232	20231107	144100	1441657000	99400	99400	99500	99400	21
233	20231107	144000	1439569500	99400	99600	99700	99400	38
234	20231107	143900	1435787600	99700	99600	100100	99500	122
235	20231107	143800	1423620700	99700	99600	99700	99600	12
236	20231107	143700	1422425400	99600	99700	99700	99600	16
237	20231107	143600	1420831600	100200	99500	100500	99500	741
238	20231107	143500	1346824800	99300	99300	99300	99300	1
239	20231107	143400	1346725500	99500	99200	99500	99200	120
240	20231107	143300	1334809000	99200	99300	99300	99200	17
241	20231107	143200	1333121300	99200	99100	99200	99100	10
242	20231107	143100	1332129800	99300	99100	99300	99100	4
243	20231107	143000	1331733200	99100	99200	99300	99100	72
244	20231107	142900	1324590000	99200	99300	99300	99200	17
245	20231107	142800	1322902500	99300	99200	99300	99200	25
246	20231107	142700	1320420600	99300	99200	99300	99100	21
247	20231107	142600	1318336900	99100	99200	99200	99000	34
248	20231107	142500	1314967700	99200	99100	99200	99100	14
249	20231107	142400	1313579100	99200	99200	99200	99200	9
250	20231107	142300	1312686300	99100	99200	99200	99100	31
251	20231107	142200	1309612100	99100	99200	99200	99100	4
252	20231107	142100	1309215400	99300	99200	99300	99100	32
253	20231107	142000	1306041200	99200	99200	99300	99100	25
254	20231107	141900	1303560700	99100	99000	99100	99000	10
255	20231107	141800	1302569800	99100	99300	99300	99100	26
256	20231107	141700	1299991200	99200	99100	99300	99100	19
257	20231107	141600	1298105900	99100	99100	99100	99100	1
258	20231107	141500	1298006800	99300	99100	99300	99100	47
259	20231107	141400	1293346800	99200	99200	99300	99100	22
260	20231107	141300	1291164000	99100	99100	99100	99100	6
261	20231107	141200	1290569400	99300	99100	99300	99100	20
262	20231107	141100	1288587200	99000	99200	99300	99000	19
263	20231107	141000	1286703300	99300	99200	99300	99200	21
264	20231107	140900	1284618700	99300	99200	99300	99200	14
265	20231107	140800	1283229800	99100	99000	99200	99000	14
266	20231107	140700	1281841500	99100	99100	99100	99000	27
267	20231107	140600	1279165900	99200	99100	99200	99100	23
268	20231107	140500	1276885400	99000	99100	99100	99000	12
269	20231107	140400	1275697100	99100	98900	99100	98900	4
270	20231107	140300	1275301000	99000	99200	99200	99000	28
271	20231107	140200	1272524800	99100	99100	99200	99100	8
272	20231107	140100	1271731600	99200	99100	99200	99100	28
273	20231107	140000	1268954700	99100	99100	99200	99000	49
274	20231107	135900	1264098300	99200	99100	99200	99100	21
275	20231107	135800	1262015200	99100	99000	99100	99000	7
276	20231107	135700	1261321900	99100	99000	99200	99000	39
277	20231107	135600	1257459600	98900	99100	99100	98900	19
278	20231107	135500	1255577800	99100	99100	99200	99100	30
279	20231107	135400	1252602400	99000	99100	99100	99000	10
280	20231107	135300	1251611600	99100	99000	99200	99000	30
281	20231107	135200	1248638000	99000	98500	99200	98400	267
282	20231107	135100	1222288000	98500	98500	98500	98500	16
283	20231107	135000	1220712000	98400	98200	98400	98200	12
284	20231107	134900	1219532000	98100	98300	98300	98100	5
285	20231107	134800	1219041000	98300	98500	98500	98300	41
286	20231107	134700	1215006600	98500	98400	98500	98400	8
287	20231107	134600	1214218800	98400	98400	98400	98400	10
288	20231107	134500	1213234800	98400	98400	98500	98400	40
289	20231107	134400	1209298200	98400	98100	98400	98100	12
290	20231107	134300	1208119200	98100	98300	98300	98100	24
291	20231107	134200	1205762400	98400	98300	98400	98300	15
292	20231107	134100	1204287700	98200	98300	98300	98200	15
293	20231107	134000	1202813600	98400	98200	98400	98200	10
294	20231107	133900	1201830600	98200	98200	98300	98200	16
295	20231107	133800	1200258300	98100	98200	98200	98100	43
296	20231107	133700	1196039700	98200	98200	98200	98200	15
297	20231107	133600	1194566700	98300	98400	98400	98200	22
298	20231107	133500	1192402600	98300	98400	98400	98300	21
299	20231107	133400	1190337200	98400	98400	98400	98400	14
300	20231107	133300	1188959600	98500	98600	98700	98500	24
301	20231107	133200	1186592600	98500	98500	98500	98500	11
302	20231107	133100	1185509100	98400	98400	98400	98400	0
303	20231107	133000	1185509100	98400	98800	98800	98400	25
304	20231107	132900	1183045400	98800	98700	98800	98700	31
305	20231107	132800	1179985600	98700	98800	98800	98700	20
306	20231107	132700	1178011300	98900	98800	99000	98800	34
307	20231107	132600	1174649100	98800	98900	98900	98800	35
308	20231107	132500	1171189500	99000	98900	99000	98900	9
309	20231107	132400	1170298700	99100	98800	99200	98800	35
310	20231107	132300	1166832400	98800	98900	98900	98800	5
311	20231107	132200	1166338200	98700	98800	99000	98700	65
312	20231107	132100	1159915300	98800	98800	98800	98800	9
313	20231107	132000	1159026100	98700	98700	98800	98600	9
314	20231107	131900	1158137800	98700	98700	98800	98700	29
315	20231107	131800	1155274000	98800	98900	98900	98800	28
316	20231107	131700	1152505800	98900	99000	99000	98900	31
317	20231107	131600	1149437000	98900	98600	98900	98600	28
318	20231107	131500	1146675400	98600	98600	98600	98600	19
319	20231107	131400	1144802000	98600	98600	98600	98500	24
320	20231107	131300	1142437400	98500	98600	98600	98500	6
321	20231107	131200	1141845900	98700	99000	99000	98600	31
322	20231107	131100	1138783900	98800	98900	98900	98800	88
323	20231107	131000	1130086500	98900	99000	99200	98900	42
324	20231107	130900	1125928800	99000	98900	99100	98900	22
325	20231107	130800	1123751700	98800	98900	98900	98800	4
326	20231107	130700	1123356200	98900	98900	98900	98900	13
327	20231107	130600	1122070500	98800	99100	99100	98800	46
328	20231107	130500	1117513400	99100	99000	99100	99000	12
329	20231107	130400	1116324300	99100	98900	99100	98900	7
330	20231107	130300	1115631500	99100	98800	99100	98800	75
331	20231107	130200	1108218300	98900	98900	98900	98900	5
332	20231107	130100	1107723800	98900	99000	99000	98900	42
333	20231107	130000	1103566300	99100	99100	99100	99000	20
334	20231107	125900	1101585100	99200	98900	99200	98900	16
335	20231107	125800	1099999900	98900	99000	99000	98900	21
336	20231107	125700	1097921100	98900	99100	99100	98900	17
337	20231107	125600	1096238000	99000	99100	99300	99000	58
338	20231107	125500	1090487300	99200	99000	99200	99000	23
339	20231107	125400	1088209400	99000	98800	99000	98800	19
340	20231107	125300	1086331600	98700	98700	98800	98700	12
341	20231107	125200	1085146800	98700	98800	98900	98700	46
342	20231107	125100	1080604000	98800	99200	99200	98800	60
343	20231107	125000	1074672600	98800	98600	99400	98600	93
344	20231107	124900	1065464800	98700	98700	98700	98700	1
345	20231107	124800	1065366100	98800	98500	99400	98500	195
346	20231107	124700	1046063500	98600	98600	98600	98600	3
347	20231107	124600	1045767700	98700	98500	98700	98500	26
348	20231107	124500	1043204000	98500	98500	98500	98500	29
349	20231107	124400	1040347500	98500	98700	98800	98500	24
350	20231107	124300	1037978900	98700	98600	98700	98600	14
351	20231107	124200	1036597800	98500	98700	98700	98500	20
352	20231107	124100	1034625000	98700	98700	98700	98700	23
353	20231107	124000	1032354900	98800	98500	98800	98500	26
354	20231107	123900	1029790900	98600	98400	98600	98400	7
355	20231107	123800	1029101900	98400	98600	98600	98400	13
356	20231107	123700	1027820500	98600	98600	98600	98400	50
357	20231107	123600	1022894300	98600	98500	99000	98500	76
358	20231107	123500	1015397300	98600	98300	98600	98300	24
359	20231107	123400	1013034200	98400	98400	98400	98400	0
360	20231107	123300	1013034200	98400	98300	98400	98300	26
361	20231107	123200	1010478300	98400	98200	98400	98100	31
362	20231107	123100	1007431100	98100	98100	98100	98100	9
363	20231107	123000	1006548200	98000	98000	98100	98000	23
364	20231107	122900	1004294100	98100	97800	98100	97800	21
365	20231107	122800	1002237300	97800	97900	97900	97700	8
366	20231107	122700	1001454900	98000	97800	98000	97800	26
367	20231107	122600	998907900	97800	97900	97900	97800	36
368	20231107	122500	995384200	97900	97900	97900	97900	2
369	20231107	122400	995188400	97900	97600	97900	97500	15
370	20231107	122300	993722100	97600	97800	97800	97600	6
371	20231107	122200	993136100	97900	97900	98000	97800	45
372	20231107	122100	988729000	98100	98100	98100	98100	20
373	20231107	122000	986767000	98100	97700	98100	97700	13
374	20231107	121900	985494500	97700	97500	97700	97500	7
375	20231107	121800	984811200	97500	97400	97700	97400	41
376	20231107	121700	980812700	97500	97700	97700	97500	22
377	20231107	121600	978667100	97800	97800	97900	97800	22
378	20231107	121500	976515300	97800	97800	97800	97700	30
379	20231107	121400	973581600	97800	97900	97900	97800	19
380	20231107	121300	971721800	97900	97900	98000	97900	26
381	20231107	121200	969176300	97800	97700	97800	97700	11
382	20231107	121100	968101200	97600	97100	97600	97100	46
383	20231107	121000	963625500	97600	98600	98600	97600	33
384	20231107	120900	960380100	98600	98700	98800	98500	49
385	20231107	120800	955546300	98500	98600	98600	98500	8
386	20231107	120700	954758100	98700	98700	98700	98600	24
387	20231107	120600	952389800	98900	98500	98900	98500	21
388	20231107	120500	950318200	98500	98600	98600	98500	9
389	20231107	120400	949430900	98800	98800	98900	98800	24
390	20231107	120300	947057700	98800	98800	98800	98800	25
391	20231107	120200	944587700	98900	98900	99000	98800	37
392	20231107	120100	940926300	98900	98700	98900	98700	20
393	20231107	120000	938949600	98700	98700	98700	98700	108
394	20231107	115900	928290000	98800	98700	98800	98700	10
395	20231107	115800	927302700	98700	98800	98800	98600	39
396	20231107	115700	923451300	98900	98900	98900	98900	9
397	20231107	115600	922561200	98800	98900	98900	98700	40
398	20231107	115500	918607300	98800	98800	98800	98800	0
399	20231107	115400	918607300	98800	98900	98900	98700	43
400	20231107	115300	914360200	98900	98700	98900	98700	31
401	20231107	115200	911296700	98600	98700	98900	98600	46
402	20231107	115100	906756400	98700	98500	98700	98500	11
403	20231107	115000	905671100	98400	98400	98400	98400	17
404	20231107	114900	903998300	98400	98300	98400	98300	8
405	20231107	114800	903211300	98400	98300	98600	98300	28
406	20231107	114700	900452900	98300	98100	98300	98100	11
407	20231107	114600	899372000	98100	98100	98100	98100	0
408	20231107	114500	899372000	98100	98100	98100	97900	49
409	20231107	114400	894570100	98100	98100	98100	98100	0
410	20231107	114300	894570100	98100	98000	98100	98000	30
411	20231107	114200	891627700	97900	97900	98000	97900	16
412	20231107	114100	890060300	97900	98000	98000	97900	14
413	20231107	114000	888688700	98200	98200	98200	98200	30
414	20231107	113900	885742700	98200	98100	98200	98100	11
415	20231107	113800	884662800	98100	98000	98100	98000	2
416	20231107	113700	884466700	98000	98000	98000	97900	22
417	20231107	113600	882310900	98000	98100	98100	98000	19
418	20231107	113500	880447700	98100	98100	98100	98100	23
419	20231107	113400	878191400	98000	98000	98000	98000	31
420	20231107	113300	875153400	98000	97900	98000	97900	22
421	20231107	113200	872997700	97900	97800	97900	97800	16
422	20231107	113100	871432000	97800	97800	97800	97800	1
423	20231107	113000	871334200	97800	97800	97800	97700	35
424	20231107	112900	867911300	97800	97700	97800	97600	8
425	20231107	112800	867129400	97700	97600	97700	97600	21
426	20231107	112700	865077800	97600	97400	97600	97400	27
427	20231107	112600	862443700	97600	97700	97800	97600	17
428	20231107	112500	860782800	98000	97900	98000	97900	24
429	20231107	112400	858430900	97900	98000	98000	97900	16
430	20231107	112300	856863300	98000	97900	98000	97900	3
431	20231107	112200	856569500	98000	98100	98100	97900	30
432	20231107	112100	853628200	98100	98000	98100	98000	10
433	20231107	112000	852647400	98000	98200	98200	98000	7
434	20231107	111900	851961000	98300	98300	98400	98300	35
435	20231107	111800	848517700	98300	98500	99200	98300	124
436	20231107	111700	836290600	98500	98400	98500	98400	11
437	20231107	111600	835207200	98400	98400	98400	98300	7
438	20231107	111500	834518500	98400	98500	98500	98400	19
439	20231107	111400	832648500	98700	98600	98700	98600	25
440	20231107	111300	830182000	98500	98500	98600	98500	5
441	20231107	111200	829689400	98500	98500	98700	98500	25
442	20231107	111100	827223100	98400	98100	98400	97700	68
443	20231107	111000	820558600	98300	98400	98400	98300	54
444	20231107	110900	815249200	98400	98400	98400	98300	29
445	20231107	110800	812395700	98400	98200	98400	98200	61
446	20231107	110700	806399400	98300	98500	99300	98200	150
447	20231107	110600	791597300	98700	98300	99300	98300	814
448	20231107	110500	711130700	98300	98300	98400	98300	4
449	20231107	110400	710737400	98300	98100	98300	98100	8
450	20231107	110300	709951400	98200	98100	98200	98100	75
451	20231107	110200	702588400	98100	98100	98100	98100	3
452	20231107	110100	702294100	98000	97700	98200	97700	30
453	20231107	110000	699354400	97800	97800	97800	97700	51
454	20231107	105900	694366700	97800	97800	97800	97800	7
455	20231107	105800	693682100	97700	97700	97700	97700	2
456	20231107	105700	693486700	97700	97400	97800	97400	16
457	20231107	105600	691925800	97100	97600	97600	97100	49
458	20231107	105500	687149900	97500	97600	97600	97500	14
459	20231107	105400	685783600	97600	97300	97600	97300	9
460	20231107	105300	684906200	97300	97300	97400	97300	25
461	20231107	105200	682473100	97200	97400	97500	97200	15
462	20231107	105100	681012900	97300	97300	97400	97200	41
463	20231107	105000	677023400	97300	97400	97400	97300	33
464	20231107	104900	673809700	97300	97500	97500	97300	22
465	20231107	104800	671666600	97500	97900	97900	97500	61
466	20231107	104700	665705100	97900	98100	98100	97900	42
467	20231107	104600	661589800	98100	98100	98100	98100	4
468	20231107	104500	661197400	98100	98400	98400	98100	86
469	20231107	104400	652760500	98500	98300	98500	98100	114
470	20231107	104300	641569200	98400	98600	98600	98400	32
471	20231107	104200	638415400	98700	98500	99000	98400	258
472	20231107	104100	612982000	98500	98100	98800	98100	409
473	20231107	104000	572737300	98000	97400	98000	97400	369
474	20231107	103900	536664700	97400	97300	97500	97300	19
475	20231107	103800	534813400	97400	97300	97400	97300	29
476	20231107	103700	531990600	97300	97300	97300	97000	100
477	20231107	103600	522267700	97200	97400	97500	97100	96
478	20231107	103500	512932100	97500	97500	97600	97500	56
479	20231107	103400	507471500	97500	97400	97500	97400	17
480	20231107	103300	505814500	97400	97300	97500	97300	60
481	20231107	103200	499973100	97300	97200	97300	97100	45
482	20231107	103100	495598800	97100	97100	97100	97100	11
483	20231107	103000	494530700	97000	96900	97100	96800	58
484	20231107	102900	488909600	96800	96700	96800	96700	15
485	20231107	102800	487457700	96600	96600	96800	96600	12
486	20231107	102700	486297500	96700	96400	96700	96400	31
487	20231107	102600	483304800	96400	96700	96700	96400	24
488	20231107	102500	480987700	96700	96500	96700	96500	21
489	20231107	102400	478959000	96500	96400	96500	96400	45
490	20231107	102300	474618800	96500	96500	96500	96500	0
491	20231107	102200	474618800	96500	96400	96500	96400	27
492	20231107	102100	472013800	96300	96300	96300	96200	14
493	20231107	102000	470665900	96200	96200	96200	96200	18
494	20231107	101900	468934300	96100	96100	96100	96100	1
495	20231107	101800	468838200	96200	96200	96300	95900	83
496	20231107	101700	460866800	96300	96500	96500	96300	34
497	20231107	101600	457590500	96500	96400	96500	96200	65
498	20231107	101500	451325000	96400	95900	96400	95800	161
499	20231107	101400	435868700	95900	95900	96000	95700	21
500	20231107	101300	433855100	95800	95900	96100	95800	81
501	20231107	101200	426087200	95800	95500	95800	95500	26
502	20231107	101100	423599400	95500	95200	95500	95200	41
503	20231107	101000	419689200	95200	95000	95300	95000	72
504	20231107	100900	412834700	95000	94700	95000	94700	17
505	20231107	100800	411220400	94700	94700	94700	94700	4
506	20231107	100700	410841600	94600	94600	94600	94600	23
507	20231107	100600	408665800	94500	94200	94500	94200	14
508	20231107	100500	407343500	94200	94200	94200	94200	7
509	20231107	100400	406684100	94000	94200	94200	94000	16
510	20231107	100300	405178100	94200	94100	94500	94100	46
511	20231107	100200	400840700	94000	94000	94000	94000	24
512	20231107	100100	398584700	93500	93400	93500	93400	51
513	20231107	100000	393818800	93400	93700	93700	93400	178
514	20231107	095900	377177000	93800	94000	94000	93700	97
515	20231107	095800	368071800	94100	93900	94300	93900	128
516	20231107	095700	356041300	93700	93800	93800	93600	108
517	20231107	095600	345924100	93800	93900	94100	93800	48
518	20231107	095500	341419500	93800	93800	93800	93600	112
519	20231107	095400	330923800	93800	94000	94100	93800	332
520	20231107	095300	299742000	94000	94200	94200	94000	137
521	20231107	095200	286846000	94200	94300	94300	94200	91
522	20231107	095100	278270300	94400	94300	94400	94200	170
523	20231107	095000	262232100	94100	94300	94300	94100	116
524	20231107	094900	251304200	94100	94300	94300	94100	113
525	20231107	094800	240657000	94200	94400	94500	94200	143
526	20231107	094700	227159700	94500	94600	94600	94300	159
527	20231107	094600	212140100	94700	95100	95100	94700	116
528	20231107	094500	201128300	95000	95100	95100	95000	80
529	20231107	094400	193524600	95100	95300	95300	95100	99
530	20231107	094300	184096400	95300	95500	95500	95300	100
531	20231107	094200	174553400	95400	96000	96000	95400	244
532	20231107	094100	151162800	96000	96100	96300	96000	77
533	20231107	094000	143765700	96300	96200	96400	96100	79
534	20231107	093900	136169100	96200	96300	96300	96100	185
535	20231107	093800	118369500	96500	96300	96500	96300	92
536	20231107	093700	109508900	96300	96600	96600	96300	115
537	20231107	093600	98418600	96700	97000	97000	96700	126
538	20231107	093500	86211300	97000	97000	97100	97000	65
539	20231107	093400	79905800	97200	97200	97200	97200	3
540	20231107	093300	79614200	97100	97200	97200	97100	41
541	20231107	093200	75631300	97200	97200	97200	97200	0
542	20231107	093100	75631300	97200	97200	97200	97200	3
543	20231107	093000	75339700	97500	97300	97500	97300	13
544	20231107	092900	74074600	97200	97200	97200	97200	1
545	20231107	092800	73977400	97200	97300	97300	97200	4
546	20231107	092700	73588500	97300	97300	97300	97300	1
547	20231107	092600	73491200	97500	97500	97500	97500	0
548	20231107	092500	73491200	97500	97200	97500	97200	103
549	20231107	092400	63460800	97200	97300	97400	97200	15
550	20231107	092300	62002000	97300	97400	97400	97300	19
551	20231107	092200	60152800	97400	97400	97400	97400	5
552	20231107	092100	59665800	97400	97500	97500	97400	7
553	20231107	092000	58983800	97500	97400	97500	97400	8
554	20231107	091900	58204000	97600	97400	97600	97400	10
555	20231107	091800	57229500	97300	97300	97300	97300	6
556	20231107	091700	56645700	97200	97400	97500	97200	14
557	20231107	091600	55281900	97500	97500	97500	97500	3
558	20231107	091500	54989400	97600	97600	97600	97600	4
559	20231107	091400	54599000	97700	97500	97700	97500	8
560	20231107	091300	53818300	97800	97800	97800	97800	2
561	20231107	091200	53622700	97700	97200	97700	97200	85
562	20231107	091100	45338100	97200	97200	97200	97200	3
563	20231107	091000	45046500	97200	97100	97200	96400	139
564	20231107	090900	31611000	97100	97100	97100	97100	3
565	20231107	090800	31319700	97200	97100	97200	97100	6
566	20231107	090700	30737000	97100	97100	97100	97100	1
567	20231107	090600	30639900	97100	96700	97500	96700	34
568	20231107	090500	27340100	96400	96400	96400	96400	0
569	20231107	090400	27340100	96400	96400	96400	96400	1
570	20231107	090300	27243700	96400	96500	96800	96400	5
571	20231107	090200	26761000	96500	96400	96500	96400	8
572	20231107	090100	25989200	96400	96700	97600	95900	198
573	20231107	090000	6919600	97400	97700	97700	96700	71