KissMeData/000640/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183100	730892100	92000	92000	92000	92000	63
3	20231123	183000	730892100	92000	92000	92000	92000	0
4	20231123	182900	730892100	92000	92000	92000	92000	0
5	20231123	182800	730892100	92000	92000	92000	92000	0
6	20231123	182700	730892100	92000	92000	92000	92000	0
7	20231123	182600	730892100	92000	92000	92000	92000	0
8	20231123	182500	730892100	92000	92000	92000	92000	0
9	20231123	182400	730892100	92000	92000	92000	92000	0
10	20231123	182300	730892100	92000	92000	92000	92000	0
11	20231123	182200	730892100	92000	92000	92000	92000	0
12	20231123	182100	730892100	92000	92000	92000	92000	0
13	20231123	182000	730892100	92000	92000	92000	92000	0
14	20231123	181900	730892100	92000	92000	92000	92000	0
15	20231123	181800	730892100	92000	92000	92000	92000	0
16	20231123	181700	730892100	92000	92000	92000	92000	0
17	20231123	181600	730892100	92000	92000	92000	92000	0
18	20231123	181500	730892100	92000	92000	92000	92000	0
19	20231123	181400	730892100	92000	92000	92000	92000	0
20	20231123	181300	730892100	92000	92000	92000	92000	0
21	20231123	181200	730892100	92000	92000	92000	92000	0
22	20231123	181100	730892100	92000	92000	92000	92000	0
23	20231123	181000	730892100	92000	92000	92000	92000	0
24	20231123	180900	730892100	92000	92000	92000	92000	0
25	20231123	180800	730892100	92000	92000	92000	92000	0
26	20231123	180700	730892100	92000	92000	92000	92000	0
27	20231123	180600	730892100	92000	92000	92000	92000	0
28	20231123	180500	730892100	92000	92000	92000	92000	0
29	20231123	180400	730892100	92000	92000	92000	92000	0
30	20231123	180300	730892100	92000	92000	92000	92000	0
31	20231123	180200	730892100	92000	92000	92000	92000	0
32	20231123	180100	730892100	92000	92000	92000	92000	63
33	20231123	180000	730892100	92000	92000	92000	92000	0
34	20231123	175900	730892100	92000	92000	92000	92000	0
35	20231123	175800	730892100	92000	92000	92000	92000	0
36	20231123	175700	730892100	92000	92000	92000	92000	0
37	20231123	175600	730892100	92000	92000	92000	92000	0
38	20231123	175500	730892100	92000	92000	92000	92000	0
39	20231123	175400	730892100	92000	92000	92000	92000	0
40	20231123	175300	730892100	92000	92000	92000	92000	0
41	20231123	175200	730892100	92000	92000	92000	92000	0
42	20231123	175100	730892100	92000	92000	92000	92000	0
43	20231123	175000	730892100	92000	92000	92000	92000	0
44	20231123	174900	730892100	92000	92000	92000	92000	0
45	20231123	174800	730892100	92000	92000	92000	92000	0
46	20231123	174700	730892100	92000	92000	92000	92000	0
47	20231123	174600	730892100	92000	92000	92000	92000	0
48	20231123	174500	730892100	92000	92000	92000	92000	0
49	20231123	174400	730892100	92000	92000	92000	92000	0
50	20231123	174300	730892100	92000	92000	92000	92000	0
51	20231123	174200	730892100	92000	92000	92000	92000	0
52	20231123	174100	730892100	92000	92000	92000	92000	0
53	20231123	174000	730892100	92000	92000	92000	92000	0
54	20231123	173900	730892100	92000	92000	92000	92000	0
55	20231123	173800	730892100	92000	92000	92000	92000	0
56	20231123	173700	730892100	92000	92000	92000	92000	0
57	20231123	173600	730892100	92000	92000	92000	92000	0
58	20231123	173500	730892100	92000	92000	92000	92000	0
59	20231123	173400	730892100	92000	92000	92000	92000	0
60	20231123	173300	730892100	92000	92000	92000	92000	0
61	20231123	173200	730892100	92000	92000	92000	92000	0
62	20231123	173100	730892100	92000	92000	92000	92000	63
63	20231123	173000	730892100	92000	92000	92000	92000	0
64	20231123	172900	730892100	92000	92000	92000	92000	0
65	20231123	172800	730892100	92000	92000	92000	92000	0
66	20231123	172700	730892100	92000	92000	92000	92000	0
67	20231123	172600	730892100	92000	92000	92000	92000	0
68	20231123	172500	730892100	92000	92000	92000	92000	0
69	20231123	172400	730892100	92000	92000	92000	92000	0
70	20231123	172300	730892100	92000	92000	92000	92000	0
71	20231123	172200	730892100	92000	92000	92000	92000	0
72	20231123	172100	730892100	92000	92000	92000	92000	0
73	20231123	172000	730892100	92000	92000	92000	92000	0
74	20231123	171900	730892100	92000	92000	92000	92000	0
75	20231123	171800	730892100	92000	92000	92000	92000	0
76	20231123	171700	730892100	92000	92000	92000	92000	0
77	20231123	171600	730892100	92000	92000	92000	92000	0
78	20231123	171500	730892100	92000	92000	92000	92000	0
79	20231123	171400	730892100	92000	92000	92000	92000	0
80	20231123	171300	730892100	92000	92000	92000	92000	0
81	20231123	171200	730892100	92000	92000	92000	92000	0
82	20231123	171100	730892100	92000	92000	92000	92000	0
83	20231123	171000	730892100	92000	92000	92000	92000	0
84	20231123	170900	730892100	92000	92000	92000	92000	0
85	20231123	170800	730892100	92000	92000	92000	92000	0
86	20231123	170700	730892100	92000	92000	92000	92000	0
87	20231123	170600	730892100	92000	92000	92000	92000	0
88	20231123	170500	730892100	92000	92000	92000	92000	0
89	20231123	170400	730892100	92000	92000	92000	92000	0
90	20231123	170300	730892100	92000	92000	92000	92000	0
91	20231123	170200	730892100	92000	92000	92000	92000	0
92	20231123	170100	730892100	92000	92000	92000	92000	63
93	20231123	170000	730892100	92000	92000	92000	92000	0
94	20231123	165900	730892100	92000	92000	92000	92000	0
95	20231123	165800	730892100	92000	92000	92000	92000	0
96	20231123	165700	730892100	92000	92000	92000	92000	0
97	20231123	165600	730892100	92000	92000	92000	92000	0
98	20231123	165500	730892100	92000	92000	92000	92000	0
99	20231123	165400	730892100	92000	92000	92000	92000	0
100	20231123	165300	730892100	92000	92000	92000	92000	0
101	20231123	165200	730892100	92000	92000	92000	92000	0
102	20231123	165100	730892100	92000	92000	92000	92000	0
103	20231123	165000	730892100	92000	92000	92000	92000	0
104	20231123	164900	730892100	92000	92000	92000	92000	0
105	20231123	164800	730892100	92000	92000	92000	92000	0
106	20231123	164700	730892100	92000	92000	92000	92000	0
107	20231123	164600	730892100	92000	92000	92000	92000	0
108	20231123	164500	730892100	92000	92000	92000	92000	0
109	20231123	164400	730892100	92000	92000	92000	92000	0
110	20231123	164300	730892100	92000	92000	92000	92000	0
111	20231123	164200	730892100	92000	92000	92000	92000	0
112	20231123	164100	730892100	92000	92000	92000	92000	0
113	20231123	164000	730892100	92000	92000	92000	92000	0
114	20231123	163900	730892100	92000	92000	92000	92000	0
115	20231123	163800	730892100	92000	92000	92000	92000	0
116	20231123	163700	730892100	92000	92000	92000	92000	0
117	20231123	163600	730892100	92000	92000	92000	92000	0
118	20231123	163500	730892100	92000	92000	92000	92000	0
119	20231123	163400	730892100	92000	92000	92000	92000	0
120	20231123	163300	730892100	92000	92000	92000	92000	0
121	20231123	163200	730892100	92000	92000	92000	92000	0
122	20231123	163100	730892100	92000	92000	92000	92000	63
123	20231123	163000	730892100	92000	92000	92000	92000	0
124	20231123	162900	730892100	92000	92000	92000	92000	0
125	20231123	162800	730892100	92000	92000	92000	92000	0
126	20231123	162700	730892100	92000	92000	92000	92000	0
127	20231123	162600	730892100	92000	92000	92000	92000	0
128	20231123	162500	730892100	92000	92000	92000	92000	0
129	20231123	162400	730892100	92000	92000	92000	92000	0
130	20231123	162300	730892100	92000	92000	92000	92000	0
131	20231123	162200	730892100	92000	92000	92000	92000	0
132	20231123	162100	730892100	92000	92000	92000	92000	0
133	20231123	162000	730892100	92000	92000	92000	92000	0
134	20231123	161900	730892100	92000	92000	92000	92000	0
135	20231123	161800	730892100	92000	92000	92000	92000	0
136	20231123	161700	730892100	92000	92000	92000	92000	0
137	20231123	161600	730892100	92000	92000	92000	92000	0
138	20231123	161500	730892100	92000	92000	92000	92000	0
139	20231123	161400	730892100	92000	92000	92000	92000	0
140	20231123	161300	730892100	92000	92000	92000	92000	0
141	20231123	161200	730892100	92000	92000	92000	92000	0
142	20231123	161100	730892100	92000	92000	92000	92000	0
143	20231123	161000	730892100	92000	92000	92000	92000	0
144	20231123	160900	730892100	92000	92000	92000	92000	0
145	20231123	160800	730892100	92000	92000	92000	92000	0
146	20231123	160700	730892100	92000	92000	92000	92000	0
147	20231123	160600	730892100	92000	92000	92000	92000	0
148	20231123	160500	730892100	92000	92000	92000	92000	0
149	20231123	160400	730892100	92000	92000	92000	92000	0
150	20231123	160300	730892100	92000	92000	92000	92000	0
151	20231123	160200	730892100	92000	92000	92000	92000	0
152	20231123	160100	730892100	92000	92000	92000	92000	63
153	20231123	160000	730892100	92000	92000	92000	92000	0
154	20231123	155900	730892100	92000	92000	92000	92000	0
155	20231123	155800	730892100	92000	92000	92000	92000	0
156	20231123	155700	730892100	92000	92000	92000	92000	0
157	20231123	155600	730892100	92000	92000	92000	92000	0
158	20231123	155500	730892100	92000	92000	92000	92000	0
159	20231123	155400	730892100	92000	92000	92000	92000	0
160	20231123	155300	730892100	92000	92000	92000	92000	0
161	20231123	155200	730892100	92000	92000	92000	92000	0
162	20231123	155100	730892100	92000	92000	92000	92000	0
163	20231123	155000	730892100	92000	92000	92000	92000	0
164	20231123	154900	730892100	92000	92000	92000	92000	0
165	20231123	154800	730892100	92000	92000	92000	92000	0
166	20231123	154700	730892100	92000	92000	92000	92000	0
167	20231123	154600	730892100	92000	92000	92000	92000	0
168	20231123	154500	730892100	92000	92000	92000	92000	0
169	20231123	154400	730892100	92000	92000	92000	92000	0
170	20231123	154300	730892100	92000	92000	92000	92000	0
171	20231123	154200	730892100	92000	92000	92000	92000	0
172	20231123	154100	730892100	92000	92000	92000	92000	0
173	20231123	154000	730892100	92000	92000	92000	92000	0
174	20231123	153900	730892100	92000	92000	92000	92000	0
175	20231123	153800	730892100	92000	92000	92000	92000	0
176	20231123	153700	730892100	92000	92000	92000	92000	0
177	20231123	153600	730892100	92000	92000	92000	92000	0
178	20231123	153500	730892100	92000	92000	92000	92000	0
179	20231123	153400	730892100	92000	92000	92000	92000	0
180	20231123	153300	730892100	92000	92000	92000	92000	0
181	20231123	153200	730892100	92000	92000	92000	92000	0
182	20231123	153100	730892100	92000	92000	92000	92000	63
183	20231123	153000	730892100	92000	92000	92000	92000	63
184	20231123	152900	725096100	91900	91900	91900	91900	0
185	20231123	152800	725096100	91900	91900	91900	91900	0
186	20231123	152700	725096100	91900	91900	91900	91900	0
187	20231123	152600	725096100	91900	91900	91900	91900	0
188	20231123	152500	725096100	91900	91900	91900	91900	0
189	20231123	152400	725096100	91900	91900	91900	91900	0
190	20231123	152300	725096100	91900	91900	91900	91900	0
191	20231123	152200	725096100	91900	91900	91900	91900	0
192	20231123	152100	725096100	91900	91900	91900	91900	0
193	20231123	152000	725096100	91900	91900	91900	91900	0
194	20231123	151900	725096100	91900	91900	91900	91900	5
195	20231123	151800	724636600	91600	91600	91600	91600	3
196	20231123	151700	724361800	91700	91500	91700	91500	11
197	20231123	151600	723355100	91800	91700	91800	91700	7
198	20231123	151500	722713000	91800	91400	91800	91400	17
199	20231123	151400	721156200	91400	91500	91700	91400	65
200	20231123	151300	715203100	91500	91600	91600	91500	8
201	20231123	151200	714470500	91500	91500	91500	91500	8
202	20231123	151100	713738500	91500	91500	91600	91500	13
203	20231123	151000	712548400	91600	91500	91600	91500	12
204	20231123	150900	711449900	91600	91600	91600	91600	16
205	20231123	150800	709984300	91400	91500	91700	91400	7
206	20231123	150700	709343500	91600	91600	91600	91500	19
207	20231123	150600	707603900	91600	91700	91700	91500	16
208	20231123	150500	706138300	91700	91600	91800	91600	16
209	20231123	150400	704671300	91600	91500	91600	91500	9
210	20231123	150300	703847000	91400	91500	91500	91400	14
211	20231123	150200	702566100	91500	91500	91600	91500	15
212	20231123	150100	701193000	91500	91600	91600	91500	8
213	20231123	150000	700460300	91600	91500	91700	91500	28
214	20231123	145900	697895600	91600	91600	91600	91600	7
215	20231123	145800	697254400	91600	91500	91600	91500	17
216	20231123	145700	695698600	91600	91600	91600	91500	11
217	20231123	145600	694691100	91600	91600	91700	91600	9
218	20231123	145500	693866600	91600	91500	91600	91500	13
219	20231123	145400	692676800	91500	91600	91600	91500	15
220	20231123	145300	691303400	91600	91500	91600	91500	15
221	20231123	145200	689930600	91500	91600	91600	91500	8
222	20231123	145100	689197900	91500	91600	91600	91500	15
223	20231123	145000	687824000	91500	91600	91600	91500	9
224	20231123	144900	686999800	91600	91600	91600	91500	12
225	20231123	144800	685900700	91600	91500	91600	91500	10
226	20231123	144700	684984800	91500	91600	91600	91500	10
227	20231123	144600	684068900	91600	91600	91600	91600	14
228	20231123	144500	682786500	91600	91500	91600	91500	14
229	20231123	144400	681505100	91600	91600	91600	91600	9
230	20231123	144300	680680700	91600	91600	91800	91600	35
231	20231123	144200	677473000	91500	91600	91600	91500	10
232	20231123	144100	676557100	91600	91600	91600	91500	12
233	20231123	144000	675458000	91600	91500	91600	91500	16
234	20231123	143900	673992600	91500	91600	91600	91500	10
235	20231123	143800	673076700	91600	91600	91600	91600	8
236	20231123	143700	672343900	91600	91600	91600	91600	10
237	20231123	143600	671427900	91600	91600	91600	91600	13
238	20231123	143500	670237100	91600	91500	91600	91500	13
239	20231123	143400	669046800	91700	91600	91700	91600	13
240	20231123	143300	667855900	91700	91600	91700	91600	4
241	20231123	143200	667489300	91700	91600	91700	91600	26
242	20231123	143100	665106800	91700	91600	91700	91600	12
243	20231123	143000	664007300	91600	91600	91600	91600	8
244	20231123	142900	663274500	91500	91600	91600	91500	15
245	20231123	142800	661901300	91600	91600	91600	91500	10
246	20231123	142700	660985400	91600	91500	91600	91500	33
247	20231123	142600	657962900	91600	91600	91600	91600	11
248	20231123	142500	656955300	91600	91600	91600	91500	12
249	20231123	142400	655856400	91600	91600	91600	91600	8
250	20231123	142300	655123600	91600	91400	91600	91400	17
251	20231123	142200	653566600	91500	91500	91500	91500	16
252	20231123	142100	652102600	91300	91700	91700	91300	83
253	20231123	142000	644515300	91700	91600	91700	91600	15
254	20231123	141900	643140800	91600	91600	91600	91600	7
255	20231123	141800	642499600	91600	91600	91600	91500	18
256	20231123	141700	640851100	91600	91600	91600	91600	5
257	20231123	141600	640393100	91600	91600	91600	91600	8
258	20231123	141500	639660300	91600	91600	91600	91500	20
259	20231123	141400	637828400	91600	91600	91600	91600	6
260	20231123	141300	637278800	91700	91600	91700	91600	16
261	20231123	141200	635812300	91600	91600	91700	91600	13
262	20231123	141100	634621400	91600	91600	91600	91500	10
263	20231123	141000	633705600	91600	91700	91700	91600	11
264	20231123	140900	632697400	91600	91700	91700	91600	17
265	20231123	140800	631139500	91600	91800	91800	91600	5
266	20231123	140700	630681000	91700	91700	91700	91700	18
267	20231123	140600	629030400	91700	91700	91700	91600	9
268	20231123	140500	628205600	91700	91800	91800	91700	12
269	20231123	140400	627104600	91700	91700	91700	91700	13
270	20231123	140300	625912500	91600	91700	91700	91600	10
271	20231123	140200	624995600	91700	91800	91800	91700	12
272	20231123	140100	623894700	91900	91700	91900	91700	31
273	20231123	140000	621047800	91800	91600	91800	91600	15
274	20231123	135900	619672500	91600	91600	91600	91600	12
275	20231123	135800	618573300	91700	91700	91700	91600	13
276	20231123	135700	617381400	91700	91600	91700	91600	10
277	20231123	135600	616464900	91600	91600	91600	91600	11
278	20231123	135500	615457300	91600	91600	91600	91600	11
279	20231123	135400	614449700	91600	91600	91600	91500	14
280	20231123	135300	613168100	91600	91500	91600	91500	20
281	20231123	135200	611337500	91600	91700	91700	91600	21
282	20231123	135100	609413700	91800	91800	91800	91800	1
283	20231123	135000	609321900	91700	91600	91700	91600	17
284	20231123	134900	607764200	91600	91600	91600	91600	10
285	20231123	134800	606848200	91600	91600	91600	91600	13
286	20231123	134700	605657400	91600	91600	91600	91600	20
287	20231123	134600	603825400	91500	91500	91500	91500	3
288	20231123	134500	603550900	91600	91500	91600	91500	12
289	20231123	134400	602452700	91500	91500	91500	91500	13
290	20231123	134300	601263200	91600	91500	91600	91500	11
291	20231123	134200	600256500	91600	91400	91600	91400	16
292	20231123	134100	598793100	91400	91500	91500	91400	14
293	20231123	134000	597512500	91500	91400	91500	91400	15
294	20231123	133900	596141200	91500	91500	91500	91500	13
295	20231123	133800	594951700	91500	91500	91500	91500	2
296	20231123	133700	594768700	91600	91400	91600	91400	15
297	20231123	133600	593396600	91600	91500	91600	91500	14
298	20231123	133500	592114900	91500	91500	91500	91500	7
299	20231123	133400	591474400	91600	91600	91600	91500	17
300	20231123	133300	589918000	91400	91600	91600	91400	15
301	20231123	133200	588545300	91600	91600	91600	91600	6
302	20231123	133100	587995700	91600	91700	91700	91600	13
303	20231123	133000	586804800	91800	91600	91800	91500	24
304	20231123	132900	584604800	91500	91700	91700	91500	9
305	20231123	132800	583780300	91700	91700	91700	91600	17
306	20231123	132700	582222100	91600	91600	91600	91500	19
307	20231123	132600	580481800	91600	91600	91600	91600	6
308	20231123	132500	579932200	91600	91600	91600	91600	2
309	20231123	132400	579749000	91600	91600	91600	91600	9
310	20231123	132300	578924600	91600	91600	91600	91600	4
311	20231123	132200	578558200	91700	91700	91800	91700	18
312	20231123	132100	576906800	91700	91700	91700	91700	9
313	20231123	132000	576081500	91800	91700	91800	91700	8
314	20231123	131900	575347300	91700	91700	91700	91700	8
315	20231123	131800	574613700	91800	91700	91800	91700	5
316	20231123	131700	574155000	91700	91600	91700	91600	20
317	20231123	131600	572321200	91500	91500	91600	91500	21
318	20231123	131500	570398600	91500	91500	91500	91400	24
319	20231123	131400	568202800	91500	91400	91500	91400	8
320	20231123	131300	567471000	91500	91500	91500	91500	7
321	20231123	131200	566830500	91500	91400	91500	91400	11
322	20231123	131100	565824200	91500	91400	91500	91400	12
323	20231123	131000	564726800	91500	91600	91600	91500	7
324	20231123	130900	564085700	91500	91400	91500	91400	7
325	20231123	130800	563445400	91600	91600	91600	91600	5
326	20231123	130700	562987400	91600	91500	91600	91400	16
327	20231123	130600	561523300	91500	91400	91500	91400	3
328	20231123	130500	561248900	91400	91400	91400	91400	7
329	20231123	130400	560609100	91400	91400	91400	91400	5
330	20231123	130300	560152100	91400	91400	91400	91400	3
331	20231123	130200	559877900	91400	91500	91500	91400	5
332	20231123	130100	559420700	91600	91500	91600	91500	20
333	20231123	130000	557590200	91500	91600	91600	91500	8
334	20231123	125900	556857900	91600	91600	91600	91600	2
335	20231123	125800	556674700	91600	91600	91600	91600	11
336	20231123	125700	555667100	91600	91700	91700	91600	4
337	20231123	125600	555300600	92000	91500	92000	91500	30
338	20231123	125500	552549000	91400	91400	91400	91400	3
339	20231123	125400	552274800	91400	91400	91400	91400	4
340	20231123	125300	551909200	91500	91600	91600	91500	7
341	20231123	125200	551268200	91500	91500	91500	91500	6
342	20231123	125100	550719200	91500	91500	91500	91500	4
343	20231123	125000	550353200	91400	91400	91400	91400	2
344	20231123	124900	550170400	91400	91400	91500	91400	16
345	20231123	124800	548707500	91600	91400	91600	91400	47
346	20231123	124700	544406500	91400	91400	91400	91400	16
347	20231123	124600	542944100	91400	91400	91400	91400	4
348	20231123	124500	542578500	91400	91400	91400	91400	5
349	20231123	124400	542121500	91400	91400	91400	91400	5
350	20231123	124300	541664500	91400	91400	91400	91400	3
351	20231123	124200	541390300	91400	91400	91400	91400	4
352	20231123	124100	541024700	91400	91400	91400	91400	9
353	20231123	124000	540202100	91400	91400	91400	91400	0
354	20231123	123900	540202100	91400	91400	91400	91400	4
355	20231123	123800	539836500	91500	91400	91500	91400	41
356	20231123	123700	536086100	91400	91400	91400	91400	0
357	20231123	123600	536086100	91400	91400	91400	91400	5
358	20231123	123500	535629100	91400	91400	91400	91400	3
359	20231123	123400	535354900	91400	91400	91400	91400	6
360	20231123	123300	534806500	91400	91400	91400	91400	5
361	20231123	123200	534349500	91500	91400	91500	91400	2
362	20231123	123100	534166600	91400	91400	91400	91400	6
363	20231123	123000	533618200	91400	91400	91400	91400	6
364	20231123	122900	533069800	91400	91400	91400	91400	2
365	20231123	122800	532887000	91400	91400	91400	91400	3
366	20231123	122700	532612800	91500	91400	91500	91400	101
367	20231123	122600	523372000	91400	91400	91400	91400	1
368	20231123	122500	523280600	91400	91400	91400	91400	5
369	20231123	122400	522823600	91400	91400	91400	91400	2
370	20231123	122300	522640800	91400	91400	91400	91400	8
371	20231123	122200	521909600	91400	91400	91400	91400	21
372	20231123	122100	519990200	91400	91400	91400	91400	3
373	20231123	122000	519716000	91400	91400	91400	91400	7
374	20231123	121900	519076200	91400	91400	91400	91400	4
375	20231123	121800	518710600	91400	91400	91400	91400	1
376	20231123	121700	518619200	91400	91400	91400	91400	11
377	20231123	121600	517613800	91400	91400	91400	91400	5
378	20231123	121500	517156800	91400	91400	91400	91400	5
379	20231123	121400	516699800	91400	91400	91400	91400	4
380	20231123	121300	516334200	91400	91400	91400	91400	36
381	20231123	121200	513043800	91400	91400	91400	91400	8
382	20231123	121100	512312600	91400	91400	91400	91400	10
383	20231123	121000	511398600	91400	91400	91400	91400	3
384	20231123	120900	511124400	91400	91400	91400	91400	5
385	20231123	120800	510667400	91400	91400	91400	91400	9
386	20231123	120700	509844800	91400	91400	91400	91400	2
387	20231123	120600	509662000	91400	91400	91400	91400	9
388	20231123	120500	508839400	91400	91400	91400	91400	5
389	20231123	120400	508382400	91400	91400	91400	91400	3
390	20231123	120300	508108200	91400	91400	91400	91400	4
391	20231123	120200	507742600	91400	91400	91400	91400	0
392	20231123	120100	507742600	91400	91400	91400	91400	8
393	20231123	120000	507011400	91400	91400	91400	91400	6
394	20231123	115900	506463000	91400	91400	91400	91400	3
395	20231123	115800	506188800	91400	91400	91400	91400	8
396	20231123	115700	505457600	91400	91400	91400	91400	2
397	20231123	115600	505274800	91400	91400	91400	91400	5
398	20231123	115500	504817800	91400	91400	91400	91400	5
399	20231123	115400	504360800	91400	91400	91500	91400	16
400	20231123	115300	502897400	91400	91400	91400	91400	2
401	20231123	115200	502714600	91400	91400	91400	91400	5
402	20231123	115100	502257600	91400	91400	91400	91400	3
403	20231123	115000	501983400	91400	91400	91400	91400	8
404	20231123	114900	501252200	91400	91400	91400	91400	2
405	20231123	114800	501069400	91400	91500	91500	91400	11
406	20231123	114700	500063000	91400	91500	91500	91400	8
407	20231123	114600	499331500	91500	91500	91500	91500	2
408	20231123	114500	499148500	91500	91500	91500	91500	2
409	20231123	114400	498965500	91500	91500	91600	91500	13
410	20231123	114300	497775000	91500	91400	91500	91400	9
411	20231123	114200	496951700	91500	91500	91500	91500	4
412	20231123	114100	496585700	91500	91400	91500	91400	18
413	20231123	114000	494938900	91400	91400	91400	91400	4
414	20231123	113900	494573300	91400	91400	91400	91400	4
415	20231123	113800	494207700	91500	91500	91500	91500	7
416	20231123	113700	493567200	91500	91500	91500	91500	4
417	20231123	113600	493201200	91500	91500	91500	91500	6
418	20231123	113500	492652200	91500	91600	91600	91500	4
419	20231123	113400	492286100	91600	91500	91600	91500	13
420	20231123	113300	491095500	91500	91500	91500	91500	4
421	20231123	113200	490729500	91500	91600	91600	91500	8
422	20231123	113100	489996900	91700	91600	91700	91600	24
423	20231123	113000	487796500	91600	91600	91600	91600	3
424	20231123	112900	487521700	91600	91700	91700	91600	13
425	20231123	112800	486330300	91700	91900	91900	91700	6
426	20231123	112700	485779500	92000	92000	92000	92000	18
427	20231123	112600	484123500	92100	92300	92400	92100	238
428	20231123	112500	462177200	92200	92200	92400	92200	115
429	20231123	112400	451563200	92200	92300	92300	92200	10
430	20231123	112300	450640700	91900	91500	91900	91400	96
431	20231123	112200	441828700	91500	91500	91500	91500	0
432	20231123	112100	441828700	91500	91400	91500	91400	937
433	20231123	112000	356185800	91400	91300	91400	91300	129
434	20231123	111900	344395500	91300	91300	91300	91300	11
435	20231123	111800	343391200	91300	91300	91300	91300	1
436	20231123	111700	343299900	91300	91300	91300	91300	33
437	20231123	111600	340287000	91300	91200	91300	91200	16
438	20231123	111500	338826400	91300	91300	91300	91300	6
439	20231123	111400	338278600	91300	91300	91300	91300	8
440	20231123	111300	337548200	91300	91300	91300	91300	10
441	20231123	111200	336635200	91300	91300	91300	91300	5
442	20231123	111100	336178700	91300	91300	91300	91300	4
443	20231123	111000	335813500	91300	91300	91400	91300	15
444	20231123	110900	334443700	91300	91300	91300	91300	67
445	20231123	110800	328326600	91200	91200	91200	91200	3
446	20231123	110700	328053000	91200	91200	91200	91200	2
447	20231123	110600	327870600	91300	91000	91300	90900	269
448	20231123	110500	303387600	90900	90900	90900	90900	7
449	20231123	110400	302751300	90900	91000	91000	90800	12
450	20231123	110300	301660400	91000	90900	91000	90900	6
451	20231123	110200	301114900	91000	91000	91000	90900	36
452	20231123	110100	297840300	91000	90800	91000	90800	40
453	20231123	110000	294204700	90800	90800	90900	90800	4
454	20231123	105900	293841400	90800	90700	90800	90600	217
455	20231123	105800	274142400	90600	90500	90600	90500	110
456	20231123	105700	264177700	90500	90500	90500	90500	5
457	20231123	105600	263725200	90600	90500	90600	90500	51
458	20231123	105500	259105500	90500	90500	90600	90500	180
459	20231123	105400	242815400	90600	90600	90600	90600	2
460	20231123	105300	242634200	90500	90500	90500	90500	6
461	20231123	105200	242091200	90500	90500	90600	90500	8
462	20231123	105100	241367100	90500	90500	90500	90500	1
463	20231123	105000	241276600	90500	90500	90500	90500	9
464	20231123	104900	240462100	90500	90500	90500	90500	2
465	20231123	104800	240281100	90500	90500	90500	90500	67
466	20231123	104700	234217600	90500	90500	90500	90500	5
467	20231123	104600	233765100	90600	90500	90600	90500	4
468	20231123	104500	233402800	90500	90500	90500	90500	6
469	20231123	104400	232859800	90500	90500	90500	90500	7
470	20231123	104300	232226300	90500	90500	90500	90500	4
471	20231123	104200	231864300	90500	90600	90600	90500	18
472	20231123	104100	230233800	90500	90500	90600	90500	14
473	20231123	104000	228966700	90500	90500	90500	90500	6
474	20231123	103900	228423700	90500	90500	90600	90500	18
475	20231123	103800	226794500	90500	90500	90500	90500	68
476	20231123	103700	220640500	90500	90500	90600	90500	9
477	20231123	103600	219825900	90600	90500	90600	90500	6
478	20231123	103500	219282800	90500	90500	90500	90500	3
479	20231123	103400	219011300	90500	90500	90500	90500	8
480	20231123	103300	218287300	90500	90500	90500	90500	9
481	20231123	103200	217472800	90600	90600	90600	90600	12
482	20231123	103100	216385600	90500	90600	90600	90500	17
483	20231123	103000	214846900	90600	90700	90700	90500	93
484	20231123	102900	206421300	90600	90600	90600	90600	6
485	20231123	102800	205877700	90600	90600	90700	90600	9
486	20231123	102700	205062000	90700	90700	90700	90600	8
487	20231123	102600	204336600	90600	90600	90600	90600	9
488	20231123	102500	203521200	90600	90600	90600	90600	5
489	20231123	102400	203068200	90600	90600	90600	90600	4
490	20231123	102300	202705800	90600	90600	90600	90600	7
491	20231123	102200	202071600	90600	90600	90600	90600	8
492	20231123	102100	201346800	90600	90600	90600	90600	2
493	20231123	102000	201165600	90600	90600	90600	90600	8
494	20231123	101900	200440800	90600	90600	90600	90600	7
495	20231123	101800	199806600	90600	90600	90600	90600	7
496	20231123	101700	199172400	90600	90600	90600	90600	7
497	20231123	101600	198538200	90600	90600	90600	90600	1
498	20231123	101500	198447600	90600	90600	90600	90600	12
499	20231123	101400	197360400	90600	90600	90600	90600	1
500	20231123	101300	197269800	90600	90600	90600	90600	2
501	20231123	101200	197088600	90600	90600	90600	90600	11
502	20231123	101100	196092000	90600	90600	90600	90600	6
503	20231123	101000	195548400	90600	90600	90600	90600	6
504	20231123	100900	195004800	90600	90600	90600	90600	4
505	20231123	100800	194642400	90600	90600	90600	90600	9
506	20231123	100700	193827000	90600	90600	90600	90600	7
507	20231123	100600	193192800	90600	90600	90600	90600	4
508	20231123	100500	192830400	90600	90600	90600	90600	3
509	20231123	100400	192558600	90600	90600	90600	90600	39
510	20231123	100300	189025200	90600	90600	90700	90600	5
511	20231123	100200	188572100	90600	90600	90600	90600	7
512	20231123	100100	187937900	90600	90600	90600	90600	5
513	20231123	100000	187484900	90600	90700	90700	90600	7
514	20231123	095900	186850600	90600	90600	90600	90600	5
515	20231123	095800	186397600	90600	90700	90700	90600	4
516	20231123	095700	186035100	90600	90600	90600	90600	6
517	20231123	095600	185491500	90600	90600	90600	90600	8
518	20231123	095500	184766700	90600	90600	90600	90600	2
519	20231123	095400	184585500	90600	90600	90600	90600	2
520	20231123	095300	184404300	90600	90600	90600	90600	13
521	20231123	095200	183226500	90600	90600	90600	90600	1
522	20231123	095100	183135900	90600	90600	90600	90600	21
523	20231123	095000	181233300	90600	90600	90600	90600	2
524	20231123	094900	181052100	90600	90600	90600	90600	7
525	20231123	094800	180417900	90600	90600	90600	90600	21
526	20231123	094700	178515300	90600	90600	90600	90600	0
527	20231123	094600	178515300	90600	90500	90600	90500	33
528	20231123	094500	175526200	90500	90600	90600	90500	7
529	20231123	094400	174892200	90600	90600	90600	90600	45
530	20231123	094300	170815200	90600	90600	90600	90600	20
531	20231123	094200	169003200	90600	90600	90600	90600	7
532	20231123	094100	168369000	90600	90600	90600	90600	0
533	20231123	094000	168369000	90600	90600	90600	90600	8
534	20231123	093900	167644200	90600	90600	90600	90600	106
535	20231123	093800	158040600	90600	90700	90700	90600	14
536	20231123	093700	156771200	90700	90700	90700	90700	15
537	20231123	093600	155410700	90700	90700	90700	90700	63
538	20231123	093500	149696600	90700	90700	90700	90700	35
539	20231123	093400	146522100	90800	90700	90800	90700	13
540	20231123	093300	145342900	90700	90900	90900	90700	388
541	20231123	093200	110112900	90800	90900	90900	90800	12
542	20231123	093100	109022800	90900	90900	90900	90900	6
543	20231123	093000	108477400	90900	90900	90900	90900	6
544	20231123	092900	107932000	90800	90900	90900	90800	35
545	20231123	092800	104750700	90800	90800	90800	90800	23
546	20231123	092700	102662300	90800	90900	90900	90800	126
547	20231123	092600	91209100	90900	90900	90900	90900	3
548	20231123	092500	90936400	90900	90900	91000	90900	51
549	20231123	092400	86298500	90900	91000	91000	90900	39
550	20231123	092300	82750800	91000	91000	91000	91000	2
551	20231123	092200	82568800	91000	91000	91000	90900	341
552	20231123	092100	51538200	91000	91100	91100	91000	155
553	20231123	092000	37418100	91100	91100	91100	91100	6
554	20231123	091900	36871500	91100	91100	91100	91100	2
555	20231123	091800	36689300	91100	91100	91100	91100	8
556	20231123	091700	35960500	91100	91100	91100	91100	6
557	20231123	091600	35413900	91100	91100	91100	91100	10
558	20231123	091500	34502900	91100	91100	91100	91100	3
559	20231123	091400	34229600	91100	91100	91100	91100	0
560	20231123	091300	34229600	91100	91200	91200	91100	14
561	20231123	091200	32953800	91200	91200	91200	91200	19
562	20231123	091100	31221000	91200	91100	91300	91100	13
563	20231123	091000	30035000	91200	91200	91200	91200	9
564	20231123	090900	29214200	91200	91200	91200	91200	49
565	20231123	090800	24745400	91200	91200	91200	91200	6
566	20231123	090700	24198200	91300	91200	91300	91200	26
567	20231123	090600	21826700	91200	91200	91200	91200	0
568	20231123	090500	21826700	91200	91200	91200	91200	4
569	20231123	090400	21461900	91100	91100	91100	91100	7
570	20231123	090300	20824200	91100	91100	91100	91100	50
571	20231123	090200	16269200	91100	91500	91500	91100	4
572	20231123	090100	15904400	91700	91600	91700	91600	10
573	20231123	090000	14988300	91100	91500	91800	91100	164