KissMeData/000640/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183100	1036597000	97000	97000	97000	97000	408
3	20231106	183000	1036597000	97000	97000	97000	97000	0
4	20231106	182900	1036597000	97000	97000	97000	97000	0
5	20231106	182800	1036597000	97000	97000	97000	97000	0
6	20231106	182700	1036597000	97000	97000	97000	97000	0
7	20231106	182600	1036597000	97000	97000	97000	97000	0
8	20231106	182500	1036597000	97000	97000	97000	97000	0
9	20231106	182400	1036597000	97000	97000	97000	97000	0
10	20231106	182300	1036597000	97000	97000	97000	97000	0
11	20231106	182200	1036597000	97000	97000	97000	97000	0
12	20231106	182100	1036597000	97000	97000	97000	97000	0
13	20231106	182000	1036597000	97000	97000	97000	97000	0
14	20231106	181900	1036597000	97000	97000	97000	97000	0
15	20231106	181800	1036597000	97000	97000	97000	97000	0
16	20231106	181700	1036597000	97000	97000	97000	97000	0
17	20231106	181600	1036597000	97000	97000	97000	97000	0
18	20231106	181500	1036597000	97000	97000	97000	97000	0
19	20231106	181400	1036597000	97000	97000	97000	97000	0
20	20231106	181300	1036597000	97000	97000	97000	97000	0
21	20231106	181200	1036597000	97000	97000	97000	97000	0
22	20231106	181100	1036597000	97000	97000	97000	97000	0
23	20231106	181000	1036597000	97000	97000	97000	97000	0
24	20231106	180900	1036597000	97000	97000	97000	97000	0
25	20231106	180800	1036597000	97000	97000	97000	97000	0
26	20231106	180700	1036597000	97000	97000	97000	97000	0
27	20231106	180600	1036597000	97000	97000	97000	97000	0
28	20231106	180500	1036597000	97000	97000	97000	97000	0
29	20231106	180400	1036597000	97000	97000	97000	97000	0
30	20231106	180300	1036597000	97000	97000	97000	97000	0
31	20231106	180200	1036597000	97000	97000	97000	97000	0
32	20231106	180100	1036597000	97000	97000	97000	97000	408
33	20231106	180000	1036597000	97000	97000	97000	97000	0
34	20231106	175900	1036597000	97000	97000	97000	97000	0
35	20231106	175800	1036597000	97000	97000	97000	97000	0
36	20231106	175700	1036597000	97000	97000	97000	97000	0
37	20231106	175600	1036597000	97000	97000	97000	97000	0
38	20231106	175500	1036597000	97000	97000	97000	97000	0
39	20231106	175400	1036597000	97000	97000	97000	97000	0
40	20231106	175300	1036597000	97000	97000	97000	97000	0
41	20231106	175200	1036597000	97000	97000	97000	97000	0
42	20231106	175100	1036597000	97000	97000	97000	97000	0
43	20231106	175000	1036597000	97000	97000	97000	97000	0
44	20231106	174900	1036597000	97000	97000	97000	97000	0
45	20231106	174800	1036597000	97000	97000	97000	97000	0
46	20231106	174700	1036597000	97000	97000	97000	97000	0
47	20231106	174600	1036597000	97000	97000	97000	97000	0
48	20231106	174500	1036597000	97000	97000	97000	97000	0
49	20231106	174400	1036597000	97000	97000	97000	97000	0
50	20231106	174300	1036597000	97000	97000	97000	97000	0
51	20231106	174200	1036597000	97000	97000	97000	97000	0
52	20231106	174100	1036597000	97000	97000	97000	97000	0
53	20231106	174000	1036597000	97000	97000	97000	97000	0
54	20231106	173900	1036597000	97000	97000	97000	97000	0
55	20231106	173800	1036597000	97000	97000	97000	97000	0
56	20231106	173700	1036597000	97000	97000	97000	97000	0
57	20231106	173600	1036597000	97000	97000	97000	97000	0
58	20231106	173500	1036597000	97000	97000	97000	97000	0
59	20231106	173400	1036597000	97000	97000	97000	97000	0
60	20231106	173300	1036597000	97000	97000	97000	97000	0
61	20231106	173200	1036597000	97000	97000	97000	97000	0
62	20231106	173100	1036597000	97000	97000	97000	97000	408
63	20231106	173000	1036597000	97000	97000	97000	97000	0
64	20231106	172900	1036597000	97000	97000	97000	97000	0
65	20231106	172800	1036597000	97000	97000	97000	97000	0
66	20231106	172700	1036597000	97000	97000	97000	97000	0
67	20231106	172600	1036597000	97000	97000	97000	97000	0
68	20231106	172500	1036597000	97000	97000	97000	97000	0
69	20231106	172400	1036597000	97000	97000	97000	97000	0
70	20231106	172300	1036597000	97000	97000	97000	97000	0
71	20231106	172200	1036597000	97000	97000	97000	97000	0
72	20231106	172100	1036597000	97000	97000	97000	97000	0
73	20231106	172000	1036597000	97000	97000	97000	97000	0
74	20231106	171900	1036597000	97000	97000	97000	97000	0
75	20231106	171800	1036597000	97000	97000	97000	97000	0
76	20231106	171700	1036597000	97000	97000	97000	97000	0
77	20231106	171600	1036597000	97000	97000	97000	97000	0
78	20231106	171500	1036597000	97000	97000	97000	97000	0
79	20231106	171400	1036597000	97000	97000	97000	97000	0
80	20231106	171300	1036597000	97000	97000	97000	97000	0
81	20231106	171200	1036597000	97000	97000	97000	97000	0
82	20231106	171100	1036597000	97000	97000	97000	97000	0
83	20231106	171000	1036597000	97000	97000	97000	97000	0
84	20231106	170900	1036597000	97000	97000	97000	97000	0
85	20231106	170800	1036597000	97000	97000	97000	97000	0
86	20231106	170700	1036597000	97000	97000	97000	97000	0
87	20231106	170600	1036597000	97000	97000	97000	97000	0
88	20231106	170500	1036597000	97000	97000	97000	97000	0
89	20231106	170400	1036597000	97000	97000	97000	97000	0
90	20231106	170300	1036597000	97000	97000	97000	97000	0
91	20231106	170200	1036597000	97000	97000	97000	97000	0
92	20231106	170100	1036597000	97000	97000	97000	97000	408
93	20231106	170000	1036597000	97000	97000	97000	97000	0
94	20231106	165900	1036597000	97000	97000	97000	97000	0
95	20231106	165800	1036597000	97000	97000	97000	97000	0
96	20231106	165700	1036597000	97000	97000	97000	97000	0
97	20231106	165600	1036597000	97000	97000	97000	97000	0
98	20231106	165500	1036597000	97000	97000	97000	97000	0
99	20231106	165400	1036597000	97000	97000	97000	97000	0
100	20231106	165300	1036597000	97000	97000	97000	97000	0
101	20231106	165200	1036597000	97000	97000	97000	97000	0
102	20231106	165100	1036597000	97000	97000	97000	97000	0
103	20231106	165000	1036597000	97000	97000	97000	97000	0
104	20231106	164900	1036597000	97000	97000	97000	97000	0
105	20231106	164800	1036597000	97000	97000	97000	97000	0
106	20231106	164700	1036597000	97000	97000	97000	97000	0
107	20231106	164600	1036597000	97000	97000	97000	97000	0
108	20231106	164500	1036597000	97000	97000	97000	97000	0
109	20231106	164400	1036597000	97000	97000	97000	97000	0
110	20231106	164300	1036597000	97000	97000	97000	97000	0
111	20231106	164200	1036597000	97000	97000	97000	97000	0
112	20231106	164100	1036597000	97000	97000	97000	97000	0
113	20231106	164000	1036597000	97000	97000	97000	97000	0
114	20231106	163900	1036597000	97000	97000	97000	97000	0
115	20231106	163800	1036597000	97000	97000	97000	97000	0
116	20231106	163700	1036597000	97000	97000	97000	97000	0
117	20231106	163600	1036597000	97000	97000	97000	97000	0
118	20231106	163500	1036597000	97000	97000	97000	97000	0
119	20231106	163400	1036597000	97000	97000	97000	97000	0
120	20231106	163300	1036597000	97000	97000	97000	97000	0
121	20231106	163200	1036597000	97000	97000	97000	97000	0
122	20231106	163100	1036597000	97000	97000	97000	97000	408
123	20231106	163000	1036597000	97000	97000	97000	97000	0
124	20231106	162900	1036597000	97000	97000	97000	97000	0
125	20231106	162800	1036597000	97000	97000	97000	97000	0
126	20231106	162700	1036597000	97000	97000	97000	97000	0
127	20231106	162600	1036597000	97000	97000	97000	97000	0
128	20231106	162500	1036597000	97000	97000	97000	97000	0
129	20231106	162400	1036597000	97000	97000	97000	97000	0
130	20231106	162300	1036597000	97000	97000	97000	97000	0
131	20231106	162200	1036597000	97000	97000	97000	97000	0
132	20231106	162100	1036597000	97000	97000	97000	97000	0
133	20231106	162000	1036597000	97000	97000	97000	97000	0
134	20231106	161900	1036597000	97000	97000	97000	97000	0
135	20231106	161800	1036597000	97000	97000	97000	97000	0
136	20231106	161700	1036597000	97000	97000	97000	97000	0
137	20231106	161600	1036597000	97000	97000	97000	97000	0
138	20231106	161500	1036597000	97000	97000	97000	97000	0
139	20231106	161400	1036597000	97000	97000	97000	97000	0
140	20231106	161300	1036597000	97000	97000	97000	97000	0
141	20231106	161200	1036597000	97000	97000	97000	97000	0
142	20231106	161100	1036597000	97000	97000	97000	97000	0
143	20231106	161000	1036597000	97000	97000	97000	97000	0
144	20231106	160900	1036597000	97000	97000	97000	97000	0
145	20231106	160800	1036597000	97000	97000	97000	97000	0
146	20231106	160700	1036597000	97000	97000	97000	97000	0
147	20231106	160600	1036597000	97000	97000	97000	97000	0
148	20231106	160500	1036597000	97000	97000	97000	97000	0
149	20231106	160400	1036597000	97000	97000	97000	97000	0
150	20231106	160300	1036597000	97000	97000	97000	97000	0
151	20231106	160200	1036597000	97000	97000	97000	97000	0
152	20231106	160100	1036597000	97000	97000	97000	97000	408
153	20231106	160000	1036597000	97000	97000	97000	97000	0
154	20231106	155900	1036597000	97000	97000	97000	97000	0
155	20231106	155800	1036597000	97000	97000	97000	97000	0
156	20231106	155700	1036597000	97000	97000	97000	97000	0
157	20231106	155600	1036597000	97000	97000	97000	97000	0
158	20231106	155500	1036597000	97000	97000	97000	97000	0
159	20231106	155400	1036597000	97000	97000	97000	97000	0
160	20231106	155300	1036597000	97000	97000	97000	97000	0
161	20231106	155200	1036597000	97000	97000	97000	97000	0
162	20231106	155100	1036597000	97000	97000	97000	97000	0
163	20231106	155000	1036597000	97000	97000	97000	97000	0
164	20231106	154900	1036597000	97000	97000	97000	97000	0
165	20231106	154800	1036597000	97000	97000	97000	97000	0
166	20231106	154700	1036597000	97000	97000	97000	97000	0
167	20231106	154600	1036597000	97000	97000	97000	97000	0
168	20231106	154500	1036597000	97000	97000	97000	97000	0
169	20231106	154400	1036597000	97000	97000	97000	97000	0
170	20231106	154300	1036597000	97000	97000	97000	97000	0
171	20231106	154200	1036597000	97000	97000	97000	97000	0
172	20231106	154100	1036597000	97000	97000	97000	97000	0
173	20231106	154000	1036597000	97000	97000	97000	97000	0
174	20231106	153900	1036597000	97000	97000	97000	97000	0
175	20231106	153800	1036597000	97000	97000	97000	97000	0
176	20231106	153700	1036597000	97000	97000	97000	97000	0
177	20231106	153600	1036597000	97000	97000	97000	97000	0
178	20231106	153500	1036597000	97000	97000	97000	97000	0
179	20231106	153400	1036597000	97000	97000	97000	97000	0
180	20231106	153300	1036597000	97000	97000	97000	97000	0
181	20231106	153200	1036597000	97000	97000	97000	97000	0
182	20231106	153100	1036597000	97000	97000	97000	97000	408
183	20231106	153000	1036597000	97000	97000	97000	97000	408
184	20231106	152900	997021000	96700	96700	96700	96700	0
185	20231106	152800	997021000	96700	96700	96700	96700	0
186	20231106	152700	997021000	96700	96700	96700	96700	0
187	20231106	152600	997021000	96700	96700	96700	96700	0
188	20231106	152500	997021000	96700	96700	96700	96700	0
189	20231106	152400	997021000	96700	96700	96700	96700	0
190	20231106	152300	997021000	96700	96700	96700	96700	0
191	20231106	152200	997021000	96700	96700	96700	96700	0
192	20231106	152100	997021000	96700	96700	96700	96700	0
193	20231106	152000	997021000	96700	96700	96700	96700	0
194	20231106	151900	997021000	96700	96200	96700	96000	18
195	20231106	151800	995284600	96200	96500	96500	96200	19
196	20231106	151700	993451900	96300	96400	96500	96300	41
197	20231106	151600	989498300	96400	96300	96400	96300	20
198	20231106	151500	987572200	96300	96100	96300	95900	20
199	20231106	151400	985647400	96300	96200	96300	96200	33
200	20231106	151300	982471900	96100	96000	96200	96000	45
201	20231106	151200	978145800	96100	96100	96100	96000	31
202	20231106	151100	975167400	96200	95800	96200	95800	28
203	20231106	151000	972477900	96200	96200	96300	95500	45
204	20231106	150900	968154200	96300	96200	96400	95200	97
205	20231106	150800	958874400	96400	96300	96500	96300	48
206	20231106	150700	954248100	96500	96400	96800	96400	45
207	20231106	150600	949904200	96500	96600	96800	96400	94
208	20231106	150500	940831000	96800	96300	96800	96300	39
209	20231106	150400	937067700	96300	96100	96400	96100	19
210	20231106	150300	935239500	96100	96200	96300	96100	32
211	20231106	150200	932161200	96200	95800	96400	95800	204
212	20231106	150100	912573000	95800	95600	95800	95600	21
213	20231106	150000	910562800	95600	95200	95600	94800	101
214	20231106	145900	900952800	95500	95200	95500	95100	62
215	20231106	145800	895049900	95300	95200	95600	95200	58
216	20231106	145700	889519100	95300	95000	95300	94800	92
217	20231106	145600	880776000	95000	95000	95300	95000	62
218	20231106	145500	874879300	95000	95000	95200	94800	40
219	20231106	145400	871077200	95100	95000	95200	94800	84
220	20231106	145300	863093600	95100	94900	95100	94900	37
221	20231106	145200	859579700	95000	95000	95200	94900	60
222	20231106	145100	853877800	94900	94900	95100	94900	92
223	20231106	145000	845140400	95100	95000	95200	94900	41
224	20231106	144900	841244100	95100	95200	95300	94900	59
225	20231106	144800	835632400	95200	95100	95200	94800	74
226	20231106	144700	828603400	95000	95000	95000	94800	57
227	20231106	144600	823190300	95100	95100	95200	95000	42
228	20231106	144500	819196100	95100	94900	95200	94800	82
229	20231106	144400	811403400	95100	95200	95200	94900	52
230	20231106	144300	806460400	95200	95200	95200	95000	31
231	20231106	144200	803509600	95200	95300	95500	95000	70
232	20231106	144100	796852600	95300	95000	95400	95000	61
233	20231106	144000	791048400	95200	95000	95300	95000	63
234	20231106	143900	785055100	95100	95200	95300	95000	63
235	20231106	143800	779063300	95300	95400	95400	95100	50
236	20231106	143700	774301400	95500	95400	95500	95000	91
237	20231106	143600	765629000	95400	95300	95500	95300	83
238	20231106	143500	757714800	95500	95300	95600	95300	46
239	20231106	143400	753324300	95400	95700	95800	95400	78
240	20231106	143300	745873500	95700	95900	96000	95700	32
241	20231106	143200	742805900	95700	96000	96000	95500	46
242	20231106	143100	738404300	96000	95800	96000	95600	48
243	20231106	143000	733802400	95900	95600	95900	95600	37
244	20231106	142900	730259200	95800	95600	95900	95600	49
245	20231106	142800	725563700	95600	95900	95900	95600	37
246	20231106	142700	722022600	95700	95700	95800	95600	36
247	20231106	142600	718578200	95600	95500	95900	95500	48
248	20231106	142500	713981600	95600	95500	95800	95200	50
249	20231106	142400	709210100	95500	95300	95500	95000	30
250	20231106	142300	706351100	95400	95500	95500	95400	27
251	20231106	142200	703773400	95500	95500	95800	95300	35
252	20231106	142100	700432300	95400	95700	95800	95200	49
253	20231106	142000	695745500	95800	95200	95900	95200	51
254	20231106	141900	690873400	95200	95500	95900	95100	42
255	20231106	141800	686870000	95500	95700	95900	94900	70
256	20231106	141700	680201400	95700	94800	95900	94700	195
257	20231106	141600	661695400	94800	94800	94800	94700	65
258	20231106	141500	655536500	94800	94700	94800	94700	37
259	20231106	141400	652032200	94700	94700	94800	94700	20
260	20231106	141300	650137900	94800	94600	94800	94600	34
261	20231106	141200	646919300	94600	94800	94800	94600	37
262	20231106	141100	643416800	94700	94800	94800	94700	6
263	20231106	141000	642848300	94800	94600	94800	94600	35
264	20231106	140900	639533500	94600	94600	94700	94600	51
265	20231106	140800	634708000	94800	94700	94800	94600	65
266	20231106	140700	628555500	94700	94700	94800	94700	33
267	20231106	140600	625429900	94800	94700	94800	94700	50
268	20231106	140500	620694200	94700	94700	94800	94700	38
269	20231106	140400	617095000	94700	94700	94700	94700	3
270	20231106	140300	616810900	94800	94700	94800	94700	55
271	20231106	140200	611601500	94700	94800	94800	94700	41
272	20231106	140100	607718100	94800	94800	94900	94800	25
273	20231106	140000	605347400	94900	94800	94900	94800	35
274	20231106	135900	602029000	94800	94800	94900	94800	40
275	20231106	135800	598236500	94900	94800	94900	94800	5
276	20231106	135700	597762200	94900	94800	94900	94800	36
277	20231106	135600	594349200	94900	94800	94900	94800	40
278	20231106	135500	590556700	94900	94900	94900	94800	23
279	20231106	135400	588375000	94900	95000	95000	94900	9
280	20231106	135300	587520700	95000	94900	95000	94900	29
281	20231106	135200	584768300	95000	94900	95000	94900	41
282	20231106	135100	580876900	94900	95000	95000	94900	3
283	20231106	135000	580592000	94900	94900	94900	94800	30
284	20231106	134900	577747200	94900	94800	95000	94800	38
285	20231106	134800	574144100	94900	94900	94900	94900	18
286	20231106	134700	572435900	94900	94900	95000	94900	23
287	20231106	134600	570253000	94900	94900	95000	94800	52
288	20231106	134500	565320500	94900	94800	94900	94800	3
289	20231106	134400	565035900	94900	94800	95000	94800	23
290	20231106	134300	562853200	95000	94900	95000	94800	34
291	20231106	134200	559628300	94900	94900	95000	94900	20
292	20231106	134100	557730200	94900	94900	95000	94900	16
293	20231106	134000	556211500	94900	94900	94900	94800	46
294	20231106	133900	551848400	94800	94800	94900	94800	38
295	20231106	133800	548245600	94900	94900	94900	94800	10
296	20231106	133700	547297400	94900	94900	95000	94900	45
297	20231106	133600	543026500	94900	95000	95000	94900	36
298	20231106	133500	539609600	94900	95000	95000	94900	16
299	20231106	133400	538090400	94900	95000	95000	94900	43
300	20231106	133300	534008400	94900	95100	95100	94900	11
301	20231106	133200	532964300	94900	95000	95100	94900	38
302	20231106	133100	529355600	95100	95100	95100	95000	16
303	20231106	133000	527835300	95100	95100	95100	95000	11
304	20231106	132900	526789400	96000	96000	96000	96000	0
305	20231106	132800	526789400	96000	96000	96000	96000	1
306	20231106	132700	526693400	96000	95100	96100	95000	296
307	20231106	132600	498356400	95000	95000	95100	95000	16
308	20231106	132500	496836300	95100	95100	95100	95100	0
309	20231106	132400	496836300	95100	95000	95100	95000	28
310	20231106	132300	494176000	95000	95100	95100	95000	2
311	20231106	132200	493985900	95000	95000	95000	95000	12
312	20231106	132100	492845900	95100	95000	95100	95000	17
313	20231106	132000	491230700	95000	95100	95100	95000	3
314	20231106	131900	490945500	95000	95000	95200	95000	22
315	20231106	131800	488855300	95000	95100	95100	95000	12
316	20231106	131700	487714200	95100	95100	95100	95100	13
317	20231106	131600	486477900	95100	95100	95200	95100	10
318	20231106	131500	485526200	95100	95100	95100	95100	12
319	20231106	131400	484385000	95200	95100	95200	95100	6
320	20231106	131300	483814000	95100	95200	95200	95100	4
321	20231106	131200	483433500	95200	95100	95200	95100	24
322	20231106	131100	481149900	95100	95200	95200	95100	2
323	20231106	131000	480959600	95100	95100	95100	95100	14
324	20231106	130900	479628200	95500	95400	95500	95400	10
325	20231106	130800	478674000	95500	95500	95500	95500	1
326	20231106	130700	478578500	95400	95400	95400	95400	8
327	20231106	130600	477815300	95700	95400	95700	95400	20
328	20231106	130500	475906700	95400	95200	95400	95200	22
329	20231106	130400	473810300	95300	95200	95300	95200	2
330	20231106	130300	473619800	95300	95300	95300	95300	4
331	20231106	130200	473238600	95200	95100	95200	95000	33
332	20231106	130100	470098400	95300	95200	95300	95200	29
333	20231106	130000	467337400	95100	95000	95100	95000	71
334	20231106	125900	460585400	95100	95100	95100	95000	19
335	20231106	125800	458779800	95200	95100	95200	95100	15
336	20231106	125700	457353200	95100	95100	95100	95100	0
337	20231106	125600	457353200	95100	95100	95100	95100	3
338	20231106	125500	457067900	95300	95300	95300	95300	0
339	20231106	125400	457067900	95300	95100	95300	95100	36
340	20231106	125300	453643700	95000	95300	95300	95000	16
341	20231106	125200	452119500	95300	95400	95400	95300	2
342	20231106	125100	451928800	95400	95300	95400	95300	18
343	20231106	125000	450213200	95400	95400	95400	95400	0
344	20231106	124900	450213200	95400	95300	95400	95300	16
345	20231106	124800	448688200	95400	95300	95400	95300	15
346	20231106	124700	447258600	95400	95400	95400	95400	0
347	20231106	124600	447258600	95400	95300	95400	95300	4
348	20231106	124500	446877300	95300	95300	95300	95300	3
349	20231106	124400	446591400	95300	95300	95300	95300	1
350	20231106	124300	446496100	95300	95300	95300	95300	0
351	20231106	124200	446496100	95300	95400	95500	95300	60
352	20231106	124100	440772000	95400	95300	95400	95300	7
353	20231106	124000	440104800	95400	95400	95400	95300	3
354	20231106	123900	439818700	95300	95300	95300	95300	9
355	20231106	123800	438961000	95300	95300	95300	95300	1
356	20231106	123700	438865700	95300	95300	95300	95300	2
357	20231106	123600	438675100	95700	95700	95700	95700	0
358	20231106	123500	438675100	95700	95700	95700	95700	6
359	20231106	123400	438100900	95700	95600	95700	95200	350
360	20231106	123300	404733400	95700	95500	95700	95100	830
361	20231106	123200	325609500	95700	95700	95700	95700	0
362	20231106	123100	325609500	95700	95600	95700	95500	49
363	20231106	123000	320923800	95700	95700	95700	95700	1
364	20231106	122900	320828100	95400	95400	95400	95400	1
365	20231106	122800	320732700	95400	95400	95700	95400	39
366	20231106	122700	317004600	95800	95900	95900	95800	8
367	20231106	122600	316238100	95800	95800	95800	95800	13
368	20231106	122500	314992700	95800	95800	95800	95800	2
369	20231106	122400	314801100	95900	95800	95900	95800	19
370	20231106	122300	312980700	95800	96100	96100	95800	3
371	20231106	122200	312693000	96100	96100	96100	96100	0
372	20231106	122100	312693000	96100	95700	96100	95700	12
373	20231106	122000	311542900	95700	95700	95700	95700	5
374	20231106	121900	311064400	95700	95700	95700	95700	1
375	20231106	121800	310968700	95900	95900	95900	95900	1
376	20231106	121700	310872800	95900	95400	95900	95400	20
377	20231106	121600	308960300	95700	95700	95700	95700	14
378	20231106	121500	307620500	95800	95800	96100	95800	8
379	20231106	121400	306853800	95800	95800	95800	95800	2
380	20231106	121300	306662200	95700	95600	95700	95600	14
381	20231106	121200	305323300	95600	95500	95600	95500	7
382	20231106	121100	304654700	95300	95700	95700	95300	19
383	20231106	121000	302837500	95500	95900	96000	95500	65
384	20231106	120900	296610500	96400	95600	96400	95600	18
385	20231106	120800	294886900	95600	95600	95600	95600	1
386	20231106	120700	294791300	95600	95600	95600	95600	2
387	20231106	120600	294600100	95700	95600	95700	95600	17
388	20231106	120500	292974700	95700	95600	95700	95600	16
389	20231106	120400	291445000	95500	95500	95500	95500	21
390	20231106	120300	289439500	95400	95400	95500	95400	23
391	20231106	120200	287245200	95500	95500	95500	95500	1
392	20231106	120100	287149700	95500	95300	95500	95300	26
393	20231106	120000	284670000	95300	95100	95300	95100	12
394	20231106	115900	283527800	95100	95100	95100	95100	1
395	20231106	115800	283432700	95100	94900	95100	94900	28
396	20231106	115700	280770300	95100	95100	95100	95100	1
397	20231106	115600	280675200	95000	95000	95100	94900	58
398	20231106	115500	275166400	94800	95000	95000	94800	3
399	20231106	115400	274881800	94900	94900	94900	94900	13
400	20231106	115300	273648100	94900	95000	95100	94900	35
401	20231106	115200	270325400	95000	95000	95000	95000	2
402	20231106	115100	270135400	95100	95000	95100	95000	7
403	20231106	115000	269469800	95000	95000	95000	95000	11
404	20231106	114900	268424800	95100	95000	95100	95000	14
405	20231106	114800	267094700	95000	95000	95100	95000	13
406	20231106	114700	265859500	95000	95000	95000	95000	2
407	20231106	114600	265669500	95000	95000	95100	95000	13
408	20231106	114500	264434400	95200	95000	95200	95000	11
409	20231106	114400	263389200	95000	95000	95000	95000	2
410	20231106	114300	263199200	95300	95200	95300	95200	13
411	20231106	114200	261961500	95200	95200	95200	95200	0
412	20231106	114100	261961500	95200	95100	95200	95100	10
413	20231106	114000	261009700	95300	95300	95300	95300	1
414	20231106	113900	260914400	95300	95300	95300	95300	1
415	20231106	113800	260819100	95200	95200	95300	95000	24
416	20231106	113700	258534600	95300	95300	95300	95300	1
417	20231106	113600	258439300	95300	95200	95300	95200	11
418	20231106	113500	257392000	95300	95000	95300	95000	25
419	20231106	113400	255013400	95300	95300	95300	95300	0
420	20231106	113300	255013400	95300	95300	95300	95200	15
421	20231106	113200	253585000	95300	95100	95300	95000	24
422	20231106	113100	251301500	95300	95200	95300	95200	23
423	20231106	113000	249110900	95300	95000	95300	95000	16
424	20231106	112900	247586700	95000	95100	95100	95000	5
425	20231106	112800	247111600	95300	95300	95300	95300	19
426	20231106	112700	245300900	95300	95300	95300	95300	3
427	20231106	112600	245015000	95600	95000	95600	95000	20
428	20231106	112500	243112600	95200	95200	95200	95200	8
429	20231106	112400	242351000	95200	95000	95200	95000	45
430	20231106	112300	238073600	95000	95000	95100	95000	12
431	20231106	112200	236933500	95100	95100	95100	95000	13
432	20231106	112100	235697700	95000	95100	95200	95000	14
433	20231106	112000	234366900	95100	95200	95200	95100	7
434	20231106	111900	233701000	95100	95000	95100	95000	10
435	20231106	111800	232750500	95000	95200	95200	95000	12
436	20231106	111700	231609600	95400	95400	95400	95400	8
437	20231106	111600	230846400	95700	95700	95700	95600	30
438	20231106	111500	227976200	96900	96600	96900	96600	76
439	20231106	111400	220623800	96600	95000	96600	95000	58
440	20231106	111300	215078600	95000	95000	95100	95000	15
441	20231106	111200	213653400	95000	95000	95000	95000	5
442	20231106	111100	213178400	95100	95000	95100	95000	11
443	20231106	111000	212133300	95200	95000	95200	95000	14
444	20231106	110900	210802900	95000	95000	95000	95000	12
445	20231106	110800	209662900	95200	95100	95200	95000	8
446	20231106	110700	208902500	95000	94900	95000	94900	59
447	20231106	110600	203301200	94900	94900	94900	94900	13
448	20231106	110500	202067500	95000	94800	95000	94800	7
449	20231106	110400	201403700	95000	94900	95000	94800	19
450	20231106	110300	199601100	94900	94900	94900	94900	13
451	20231106	110200	198367400	95000	94900	95000	94900	9
452	20231106	110100	197513200	95000	94900	95000	94900	10
453	20231106	110000	196564100	95000	95000	95000	95000	1
454	20231106	105900	196469100	95000	94800	95000	94800	37
455	20231106	105800	192959600	95000	95000	95000	95000	1
456	20231106	105700	192864600	94900	94800	95000	94800	89
457	20231106	105600	184422200	94800	94700	94800	94700	24
458	20231106	105500	182148600	94800	94800	94800	94700	10
459	20231106	105400	181201200	94700	94700	94800	94700	15
460	20231106	105300	179780600	94800	94700	94800	94700	24
461	20231106	105200	177506900	94800	94700	94800	94700	29
462	20231106	105100	174760400	94800	94800	94800	94700	26
463	20231106	105000	172296200	94800	94800	95000	94800	18
464	20231106	104900	170589500	95000	94800	95000	94800	7
465	20231106	104800	169925700	94800	94900	95000	94800	18
466	20231106	104700	168217500	94900	94900	95000	94900	21
467	20231106	104600	166224000	94900	95000	95000	94900	61
468	20231106	104500	160429700	95100	95000	95100	95000	20
469	20231106	104400	158529500	95100	95000	95100	95000	11
470	20231106	104300	157484300	95000	95200	95200	95000	40
471	20231106	104200	153679900	95200	95200	95300	95200	33
472	20231106	104100	150538000	95200	95300	95300	95200	8
473	20231106	104000	149776300	95200	95200	95300	95200	24
474	20231106	103900	147491400	95200	95300	95300	95200	10
475	20231106	103800	146539300	95200	95200	95300	95200	15
476	20231106	103700	145111200	95400	95500	95500	95200	41
477	20231106	103600	141200200	95500	95600	95600	95500	20
478	20231106	103500	139289900	95700	96000	96000	95700	231
479	20231106	103400	117149100	96000	96200	96200	96000	204
480	20231106	103300	97556800	96100	96100	96100	96100	14
481	20231106	103200	96211400	96300	96200	96300	96100	16
482	20231106	103100	94673000	96300	96200	96300	96100	10
483	20231106	103000	93711400	96300	96200	96300	96200	18
484	20231106	102900	91979500	96300	96200	96300	96200	29
485	20231106	102800	89188300	96300	96200	96400	96200	17
486	20231106	102700	87552000	96200	96300	96300	96200	8
487	20231106	102600	86781700	96300	96200	96400	96200	25
488	20231106	102500	84374800	96300	96300	96400	96200	25
489	20231106	102400	81967500	96400	96200	96400	96200	32
490	20231106	102300	78886800	96300	96200	96300	96200	25
491	20231106	102200	76481300	96200	96200	96200	96200	14
492	20231106	102100	75134500	96400	96400	96400	96200	10
493	20231106	102000	74172100	96300	96200	96400	96200	29
494	20231106	101900	71380100	96200	96300	96300	96200	33
495	20231106	101800	68204700	96200	96300	96300	96200	4
496	20231106	101700	67819700	96200	96300	96300	96200	9
497	20231106	101600	66953200	96300	96200	96300	96200	32
498	20231106	101500	63874400	96200	96200	96200	96200	41
499	20231106	101400	59930200	96200	96400	96400	96200	6
500	20231106	101300	59352400	96200	96300	96300	96200	4
501	20231106	101200	58967400	96500	96300	96500	96300	2
502	20231106	101100	58774600	96300	96300	96400	96300	15
503	20231106	101000	57330000	96400	96400	96500	96400	9
504	20231106	100900	56462100	96400	96200	96400	96200	4
505	20231106	100800	56076900	96200	96200	96200	96200	0
506	20231106	100700	56076900	96200	96200	96200	96200	0
507	20231106	100600	56076900	96200	96200	96200	96200	2
508	20231106	100500	55884500	96600	96600	96600	96600	1
509	20231106	100400	55787900	96700	96400	96700	96400	2
510	20231106	100300	55594800	96500	96500	96500	96500	3
511	20231106	100200	55305300	96900	96900	96900	96900	22
512	20231106	100100	53173500	96900	96800	97000	96800	10
513	20231106	100000	52204900	96800	96700	96800	96700	41
514	20231106	095900	48239500	96500	96500	96500	96500	0
515	20231106	095800	48239500	96500	96500	96500	96500	1
516	20231106	095700	48143000	96500	96500	96500	96500	0
517	20231106	095600	48143000	96500	96500	96500	96500	1
518	20231106	095500	48046500	96800	96800	96800	96800	8
519	20231106	095400	47272100	96800	96800	96800	96800	0
520	20231106	095300	47272100	96800	96800	96800	96800	1
521	20231106	095200	47175300	96800	96800	96800	96800	0
522	20231106	095100	47175300	96800	96800	96800	96800	0
523	20231106	095000	47175300	96800	96800	96800	96800	0
524	20231106	094900	47175300	96800	96800	96800	96800	0
525	20231106	094800	47175300	96800	96800	96800	96800	0
526	20231106	094700	47175300	96800	96800	96800	96800	0
527	20231106	094600	47175300	96800	96800	96800	96800	0
528	20231106	094500	47175300	96800	96800	96800	96800	1
529	20231106	094400	47078500	96800	96800	96800	96800	0
530	20231106	094300	47078500	96800	96800	96800	96800	2
531	20231106	094200	46884900	96500	96500	96500	96500	0
532	20231106	094100	46884900	96500	96200	96500	96200	25
533	20231106	094000	44478700	96300	96200	96300	96200	66
534	20231106	093900	38128900	96100	96100	96100	96100	0
535	20231106	093800	38128900	96100	96100	96100	96100	1
536	20231106	093700	38032800	96200	96200	96200	96200	0
537	20231106	093600	38032800	96200	96200	96200	96200	1
538	20231106	093500	37936600	96600	96600	96600	96600	0
539	20231106	093400	37936600	96600	96600	96600	96600	13
540	20231106	093300	36680800	96600	96800	96800	96600	2
541	20231106	093200	36487400	96800	96800	96800	96800	0
542	20231106	093100	36487400	96800	96200	96800	96200	92
543	20231106	093000	27618600	96000	96000	96000	96000	1
544	20231106	092900	27522600	96300	96300	96300	96100	14
545	20231106	092800	26174800	96300	96300	96300	96200	22
546	20231106	092700	24056300	96400	96400	96400	96400	0
547	20231106	092600	24056300	96400	96400	96400	96400	0
548	20231106	092500	24056300	96400	96300	96400	96300	3
549	20231106	092400	23767300	96300	96300	96300	96300	1
550	20231106	092300	23671000	96200	96200	96200	96200	0
551	20231106	092200	23671000	96200	96500	96500	96200	2
552	20231106	092100	23478300	96300	96300	96300	96300	7
553	20231106	092000	22804200	96300	96300	96300	96300	1
554	20231106	091900	22707900	96200	96500	96500	96200	15
555	20231106	091800	21263700	96500	96500	96500	96500	3
556	20231106	091700	20974200	96500	96000	96500	96000	21
557	20231106	091600	18953200	96000	96000	96000	96000	2
558	20231106	091500	18761200	96000	96000	96000	96000	13
559	20231106	091400	17513200	95700	95700	95700	95700	17
560	20231106	091300	15886300	95600	95600	95600	95600	0
561	20231106	091200	15886300	95600	95600	95600	95600	0
562	20231106	091100	15886300	95600	95600	95600	95600	0
563	20231106	091000	15886300	95600	95600	95600	95600	0
564	20231106	090900	15886300	95600	95700	95700	95600	104
565	20231106	090800	5936400	96000	95800	96000	95800	7
566	20231106	090700	5265600	95800	95800	95800	95800	2
567	20231106	090600	5074000	96000	95700	96000	95700	37
568	20231106	090500	1532200	95700	95700	95700	95700	0
569	20231106	090400	1532200	95700	95700	95700	95700	2
570	20231106	090300	1340800	96000	96000	96000	96000	1
571	20231106	090200	1244800	95800	95800	95800	95800	8
572	20231106	090100	478400	95600	95600	95600	95600	1
573	20231106	090000	382800	95700	95700	95700	95700	4