KissMeData/000640/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183100	670497100	100000	100000	100000	100000	220
3	20231109	183000	670497100	100000	100000	100000	100000	0
4	20231109	182900	670497100	100000	100000	100000	100000	0
5	20231109	182800	670497100	100000	100000	100000	100000	0
6	20231109	182700	670497100	100000	100000	100000	100000	0
7	20231109	182600	670497100	100000	100000	100000	100000	0
8	20231109	182500	670497100	100000	100000	100000	100000	0
9	20231109	182400	670497100	100000	100000	100000	100000	0
10	20231109	182300	670497100	100000	100000	100000	100000	0
11	20231109	182200	670497100	100000	100000	100000	100000	0
12	20231109	182100	670497100	100000	100000	100000	100000	0
13	20231109	182000	670497100	100000	100000	100000	100000	0
14	20231109	181900	670497100	100000	100000	100000	100000	0
15	20231109	181800	670497100	100000	100000	100000	100000	0
16	20231109	181700	670497100	100000	100000	100000	100000	0
17	20231109	181600	670497100	100000	100000	100000	100000	0
18	20231109	181500	670497100	100000	100000	100000	100000	0
19	20231109	181400	670497100	100000	100000	100000	100000	0
20	20231109	181300	670497100	100000	100000	100000	100000	0
21	20231109	181200	670497100	100000	100000	100000	100000	0
22	20231109	181100	670497100	100000	100000	100000	100000	0
23	20231109	181000	670497100	100000	100000	100000	100000	0
24	20231109	180900	670497100	100000	100000	100000	100000	0
25	20231109	180800	670497100	100000	100000	100000	100000	0
26	20231109	180700	670497100	100000	100000	100000	100000	0
27	20231109	180600	670497100	100000	100000	100000	100000	0
28	20231109	180500	670497100	100000	100000	100000	100000	0
29	20231109	180400	670497100	100000	100000	100000	100000	0
30	20231109	180300	670497100	100000	100000	100000	100000	0
31	20231109	180200	670497100	100000	100000	100000	100000	0
32	20231109	180100	670497100	100000	100000	100000	100000	220
33	20231109	180000	670497100	100000	100000	100000	100000	0
34	20231109	175900	670497100	100000	100000	100000	100000	0
35	20231109	175800	670497100	100000	100000	100000	100000	0
36	20231109	175700	670497100	100000	100000	100000	100000	0
37	20231109	175600	670497100	100000	100000	100000	100000	0
38	20231109	175500	670497100	100000	100000	100000	100000	0
39	20231109	175400	670497100	100000	100000	100000	100000	0
40	20231109	175300	670497100	100000	100000	100000	100000	0
41	20231109	175200	670497100	100000	100000	100000	100000	0
42	20231109	175100	670497100	100000	100000	100000	100000	0
43	20231109	175000	670497100	100000	100000	100000	100000	0
44	20231109	174900	670497100	100000	100000	100000	100000	0
45	20231109	174800	670497100	100000	100000	100000	100000	0
46	20231109	174700	670497100	100000	100000	100000	100000	0
47	20231109	174600	670497100	100000	100000	100000	100000	0
48	20231109	174500	670497100	100000	100000	100000	100000	0
49	20231109	174400	670497100	100000	100000	100000	100000	0
50	20231109	174300	670497100	100000	100000	100000	100000	0
51	20231109	174200	670497100	100000	100000	100000	100000	0
52	20231109	174100	670497100	100000	100000	100000	100000	0
53	20231109	174000	670497100	100000	100000	100000	100000	0
54	20231109	173900	670497100	100000	100000	100000	100000	0
55	20231109	173800	670497100	100000	100000	100000	100000	0
56	20231109	173700	670497100	100000	100000	100000	100000	0
57	20231109	173600	670497100	100000	100000	100000	100000	0
58	20231109	173500	670497100	100000	100000	100000	100000	0
59	20231109	173400	670497100	100000	100000	100000	100000	0
60	20231109	173300	670497100	100000	100000	100000	100000	0
61	20231109	173200	670497100	100000	100000	100000	100000	0
62	20231109	173100	670497100	100000	100000	100000	100000	220
63	20231109	173000	670497100	100000	100000	100000	100000	0
64	20231109	172900	670497100	100000	100000	100000	100000	0
65	20231109	172800	670497100	100000	100000	100000	100000	0
66	20231109	172700	670497100	100000	100000	100000	100000	0
67	20231109	172600	670497100	100000	100000	100000	100000	0
68	20231109	172500	670497100	100000	100000	100000	100000	0
69	20231109	172400	670497100	100000	100000	100000	100000	0
70	20231109	172300	670497100	100000	100000	100000	100000	0
71	20231109	172200	670497100	100000	100000	100000	100000	0
72	20231109	172100	670497100	100000	100000	100000	100000	0
73	20231109	172000	670497100	100000	100000	100000	100000	0
74	20231109	171900	670497100	100000	100000	100000	100000	0
75	20231109	171800	670497100	100000	100000	100000	100000	0
76	20231109	171700	670497100	100000	100000	100000	100000	0
77	20231109	171600	670497100	100000	100000	100000	100000	0
78	20231109	171500	670497100	100000	100000	100000	100000	0
79	20231109	171400	670497100	100000	100000	100000	100000	0
80	20231109	171300	670497100	100000	100000	100000	100000	0
81	20231109	171200	670497100	100000	100000	100000	100000	0
82	20231109	171100	670497100	100000	100000	100000	100000	0
83	20231109	171000	670497100	100000	100000	100000	100000	0
84	20231109	170900	670497100	100000	100000	100000	100000	0
85	20231109	170800	670497100	100000	100000	100000	100000	0
86	20231109	170700	670497100	100000	100000	100000	100000	0
87	20231109	170600	670497100	100000	100000	100000	100000	0
88	20231109	170500	670497100	100000	100000	100000	100000	0
89	20231109	170400	670497100	100000	100000	100000	100000	0
90	20231109	170300	670497100	100000	100000	100000	100000	0
91	20231109	170200	670497100	100000	100000	100000	100000	0
92	20231109	170100	670497100	100000	100000	100000	100000	220
93	20231109	170000	670497100	100000	100000	100000	100000	0
94	20231109	165900	670497100	100000	100000	100000	100000	0
95	20231109	165800	670497100	100000	100000	100000	100000	0
96	20231109	165700	670497100	100000	100000	100000	100000	0
97	20231109	165600	670497100	100000	100000	100000	100000	0
98	20231109	165500	670497100	100000	100000	100000	100000	0
99	20231109	165400	670497100	100000	100000	100000	100000	0
100	20231109	165300	670497100	100000	100000	100000	100000	0
101	20231109	165200	670497100	100000	100000	100000	100000	0
102	20231109	165100	670497100	100000	100000	100000	100000	0
103	20231109	165000	670497100	100000	100000	100000	100000	0
104	20231109	164900	670497100	100000	100000	100000	100000	0
105	20231109	164800	670497100	100000	100000	100000	100000	0
106	20231109	164700	670497100	100000	100000	100000	100000	0
107	20231109	164600	670497100	100000	100000	100000	100000	0
108	20231109	164500	670497100	100000	100000	100000	100000	0
109	20231109	164400	670497100	100000	100000	100000	100000	0
110	20231109	164300	670497100	100000	100000	100000	100000	0
111	20231109	164200	670497100	100000	100000	100000	100000	0
112	20231109	164100	670497100	100000	100000	100000	100000	0
113	20231109	164000	670497100	100000	100000	100000	100000	0
114	20231109	163900	670497100	100000	100000	100000	100000	0
115	20231109	163800	670497100	100000	100000	100000	100000	0
116	20231109	163700	670497100	100000	100000	100000	100000	0
117	20231109	163600	670497100	100000	100000	100000	100000	0
118	20231109	163500	670497100	100000	100000	100000	100000	0
119	20231109	163400	670497100	100000	100000	100000	100000	0
120	20231109	163300	670497100	100000	100000	100000	100000	0
121	20231109	163200	670497100	100000	100000	100000	100000	0
122	20231109	163100	670497100	100000	100000	100000	100000	220
123	20231109	163000	670497100	100000	100000	100000	100000	0
124	20231109	162900	670497100	100000	100000	100000	100000	0
125	20231109	162800	670497100	100000	100000	100000	100000	0
126	20231109	162700	670497100	100000	100000	100000	100000	0
127	20231109	162600	670497100	100000	100000	100000	100000	0
128	20231109	162500	670497100	100000	100000	100000	100000	0
129	20231109	162400	670497100	100000	100000	100000	100000	0
130	20231109	162300	670497100	100000	100000	100000	100000	0
131	20231109	162200	670497100	100000	100000	100000	100000	0
132	20231109	162100	670497100	100000	100000	100000	100000	0
133	20231109	162000	670497100	100000	100000	100000	100000	0
134	20231109	161900	670497100	100000	100000	100000	100000	0
135	20231109	161800	670497100	100000	100000	100000	100000	0
136	20231109	161700	670497100	100000	100000	100000	100000	0
137	20231109	161600	670497100	100000	100000	100000	100000	0
138	20231109	161500	670497100	100000	100000	100000	100000	0
139	20231109	161400	670497100	100000	100000	100000	100000	0
140	20231109	161300	670497100	100000	100000	100000	100000	0
141	20231109	161200	670497100	100000	100000	100000	100000	0
142	20231109	161100	670497100	100000	100000	100000	100000	0
143	20231109	161000	670497100	100000	100000	100000	100000	0
144	20231109	160900	670497100	100000	100000	100000	100000	0
145	20231109	160800	670497100	100000	100000	100000	100000	0
146	20231109	160700	670497100	100000	100000	100000	100000	0
147	20231109	160600	670497100	100000	100000	100000	100000	0
148	20231109	160500	670497100	100000	100000	100000	100000	0
149	20231109	160400	670497100	100000	100000	100000	100000	0
150	20231109	160300	670497100	100000	100000	100000	100000	0
151	20231109	160200	670497100	100000	100000	100000	100000	0
152	20231109	160100	670497100	100000	100000	100000	100000	220
153	20231109	160000	670497100	100000	100000	100000	100000	0
154	20231109	155900	670497100	100000	100000	100000	100000	0
155	20231109	155800	670497100	100000	100000	100000	100000	0
156	20231109	155700	670497100	100000	100000	100000	100000	0
157	20231109	155600	670497100	100000	100000	100000	100000	0
158	20231109	155500	670497100	100000	100000	100000	100000	0
159	20231109	155400	670497100	100000	100000	100000	100000	0
160	20231109	155300	670497100	100000	100000	100000	100000	0
161	20231109	155200	670497100	100000	100000	100000	100000	0
162	20231109	155100	670497100	100000	100000	100000	100000	0
163	20231109	155000	670497100	100000	100000	100000	100000	0
164	20231109	154900	670497100	100000	100000	100000	100000	0
165	20231109	154800	670497100	100000	100000	100000	100000	0
166	20231109	154700	670497100	100000	100000	100000	100000	0
167	20231109	154600	670497100	100000	100000	100000	100000	0
168	20231109	154500	670497100	100000	100000	100000	100000	0
169	20231109	154400	670497100	100000	100000	100000	100000	0
170	20231109	154300	670497100	100000	100000	100000	100000	0
171	20231109	154200	670497100	100000	100000	100000	100000	0
172	20231109	154100	670497100	100000	100000	100000	100000	0
173	20231109	154000	670497100	100000	100000	100000	100000	0
174	20231109	153900	670497100	100000	100000	100000	100000	0
175	20231109	153800	670497100	100000	100000	100000	100000	0
176	20231109	153700	670497100	100000	100000	100000	100000	0
177	20231109	153600	670497100	100000	100000	100000	100000	0
178	20231109	153500	670497100	100000	100000	100000	100000	0
179	20231109	153400	670497100	100000	100000	100000	100000	0
180	20231109	153300	670497100	100000	100000	100000	100000	0
181	20231109	153200	670497100	100000	100000	100000	100000	0
182	20231109	153100	670497100	100000	100000	100000	100000	220
183	20231109	153000	670497100	100000	100000	100000	100000	220
184	20231109	152900	648497100	100900	100900	100900	100900	0
185	20231109	152800	648497100	100900	100900	100900	100900	0
186	20231109	152700	648497100	100900	100900	100900	100900	0
187	20231109	152600	648497100	100900	100900	100900	100900	0
188	20231109	152500	648497100	100900	100900	100900	100900	0
189	20231109	152400	648497100	100900	100900	100900	100900	0
190	20231109	152300	648497100	100900	100900	100900	100900	0
191	20231109	152200	648497100	100900	100900	100900	100900	0
192	20231109	152100	648497100	100900	100900	100900	100900	0
193	20231109	152000	648497100	100900	100900	100900	100900	0
194	20231109	151900	648497100	100900	100300	100900	100300	61
195	20231109	151800	642347000	100200	100100	100200	100000	5
196	20231109	151700	641846300	100100	100400	100400	100100	23
197	20231109	151600	639541600	100700	100300	100800	100300	172
198	20231109	151500	622240100	100500	100600	100600	100300	21
199	20231109	151400	620130400	100600	100300	100600	100300	8
200	20231109	151300	619325900	100700	100500	100700	100500	90
201	20231109	151200	610272000	100500	100500	100500	100500	7
202	20231109	151100	609568500	100600	100400	100600	100400	14
203	20231109	151000	608161100	100500	100400	100600	100400	55
204	20231109	150900	602632500	100400	100600	100600	100400	8
205	20231109	150800	601827900	100600	100400	100600	100400	18
206	20231109	150700	600019000	100500	100400	100500	100100	39
207	20231109	150600	596102200	100400	100400	100400	100400	22
208	20231109	150500	593893400	100500	100200	100500	100100	42
209	20231109	150400	589675700	100500	99900	100500	99800	45
210	20231109	150300	585176700	99800	99900	100000	99800	26
211	20231109	150200	582577300	100000	99900	100000	99900	23
212	20231109	150100	580278000	99900	99900	100000	99900	25
213	20231109	150000	577778200	100000	100300	100500	100000	253
214	20231109	145900	552465400	100400	100400	100700	100400	48
215	20231109	145800	547639100	100500	100500	100500	100500	7
216	20231109	145700	546935600	100400	100600	100700	100400	14
217	20231109	145600	545526800	100600	100400	100700	100400	39
218	20231109	145500	541604900	100300	100300	100500	100200	40
219	20231109	145400	537592100	100400	100400	100400	100400	9
220	20231109	145300	536688500	100500	100300	100500	100300	19
221	20231109	145200	534779900	100300	100500	100500	100300	12
222	20231109	145100	533574100	100500	100500	100500	100300	35
223	20231109	145000	530057800	100500	100300	100500	100300	9
224	20231109	144900	529154500	100500	100300	100500	100300	33
225	20231109	144800	525838200	100500	100300	100500	100300	10
226	20231109	144700	524833700	100300	100500	100600	100300	21
227	20231109	144600	522722600	100500	100500	100600	100500	36
228	20231109	144500	519101700	100400	100400	100400	100400	9
229	20231109	144400	518198100	100400	100300	100500	100300	9
230	20231109	144300	517293900	100400	100400	100600	100400	21
231	20231109	144200	515183800	100400	100300	100400	100300	15
232	20231109	144100	513678900	100200	100200	100300	100200	6
233	20231109	144000	513077500	100300	100300	100300	100300	7
234	20231109	143900	512375400	100300	100200	100300	100200	36
235	20231109	143800	508765200	100300	100300	100300	100300	8
236	20231109	143700	507962800	100500	100500	100500	100200	25
237	20231109	143600	505451300	100500	100300	100500	100300	16
238	20231109	143500	503845000	100300	100500	100500	100300	8
239	20231109	143400	503041200	100500	100500	100500	100300	28
240	20231109	143300	500228700	100500	100400	100500	100400	15
241	20231109	143200	498721700	100400	100400	100400	100300	10
242	20231109	143100	497717900	100300	100300	100300	100300	3
243	20231109	143000	497417000	100400	100200	100400	100200	23
244	20231109	142900	495108800	100200	100200	100500	100200	27
245	20231109	142800	492399400	100300	100200	100300	100200	10
246	20231109	142700	491396700	100100	100100	100100	100100	11
247	20231109	142600	490295600	100200	100300	100300	100200	19
248	20231109	142500	488390100	100300	100400	100400	100000	24
249	20231109	142400	485983900	100000	100100	100100	100000	3
250	20231109	142300	485683700	100400	100100	100400	100000	36
251	20231109	142200	482077800	100300	100100	100300	100100	19
252	20231109	142100	480173400	100200	100100	100200	100000	22
253	20231109	142000	477970300	99900	100000	100100	99900	9
254	20231109	141900	477069700	99900	100100	100200	99900	18
255	20231109	141800	475267600	99900	100000	100200	99900	15
256	20231109	141700	473766600	100100	100300	100300	100100	17
257	20231109	141600	472063500	100300	100200	100300	99900	22
258	20231109	141500	469859900	100200	100200	100200	100100	9
259	20231109	141400	468958400	100100	99900	100200	99900	9
260	20231109	141300	468057700	100100	100000	100100	100000	12
261	20231109	141200	466856700	100200	100000	100200	99900	20
262	20231109	141100	464854800	100100	100000	100300	99900	31
263	20231109	141000	461753100	100000	100200	100300	100000	10
264	20231109	140900	460751100	100000	100000	100100	100000	9
265	20231109	140800	459850400	100100	100100	100200	100000	17
266	20231109	140700	458148600	100000	100300	100300	100000	10
267	20231109	140600	457146800	100200	100300	100300	100100	9
268	20231109	140500	456244500	100200	99900	100200	99900	20
269	20231109	140400	454242300	100200	100100	100200	100100	7
270	20231109	140300	453541000	100200	100000	100200	100000	16
271	20231109	140200	451939800	100000	99800	100100	99800	15
272	20231109	140100	450440200	99800	99700	100000	99700	15
273	20231109	140000	448941000	99700	99700	100000	99700	19
274	20231109	135900	447042600	99900	99900	100100	99700	29
275	20231109	135800	444143900	99700	100000	100000	99700	18
276	20231109	135700	442345200	100000	100000	100000	99700	17
277	20231109	135600	440646500	100100	100000	100200	99900	103
278	20231109	135500	430344400	100100	100200	100200	100100	10
279	20231109	135400	429343300	100100	100100	100100	100000	9
280	20231109	135300	428442500	100300	100300	100300	100100	40
281	20231109	135200	424433800	100200	100000	100200	99800	333
282	20231109	135100	391132600	100000	99800	100000	99700	33
283	20231109	135000	387835000	99800	99900	100000	99800	57
284	20231109	134900	382136100	99800	100000	100000	99600	16
285	20231109	134800	380538300	99900	99700	100000	99700	18
286	20231109	134700	378740000	99800	99700	99900	99700	22
287	20231109	134600	376544100	99800	99700	99800	99600	23
288	20231109	134500	374250500	99600	99600	99600	99500	7
289	20231109	134400	373553400	99600	99800	99800	99500	17
290	20231109	134300	371857300	99600	99600	99800	99600	19
291	20231109	134200	369963200	99600	99700	99700	99600	10
292	20231109	134100	368966500	99800	99800	99800	99600	18
293	20231109	134000	367170300	99800	100000	100000	99600	26
294	20231109	133900	364575100	100000	99600	100000	99600	29
295	20231109	133800	361677700	99800	99700	99800	99600	10
296	20231109	133700	360680000	99800	99700	99900	99600	27
297	20231109	133600	357985200	99700	99700	99700	99500	10
298	20231109	133500	356988400	99700	99700	99900	99700	13
299	20231109	133400	355690600	99900	99700	99900	99700	12
300	20231109	133300	354493400	99400	99500	99600	99400	11
301	20231109	133200	353398300	99700	99600	99700	99600	14
302	20231109	133100	352003300	99500	99600	99700	99400	11
303	20231109	133000	350908100	99600	99600	99600	99500	12
304	20231109	132900	349713700	99700	99400	99700	99400	13
305	20231109	132800	348418500	99500	99700	99700	99400	18
306	20231109	132700	346627500	99500	99600	99700	99500	16
307	20231109	132600	345033200	99600	99700	99900	99600	44
308	20231109	132500	340645100	99800	99800	99800	99700	10
309	20231109	132400	339647200	99900	99700	99900	99700	15
310	20231109	132300	338150300	99900	99900	100000	99900	18
311	20231109	132200	336351800	99800	99700	99900	99700	10
312	20231109	132100	335354300	99900	99700	99900	99600	25
313	20231109	132000	332858400	100000	99900	100000	99700	17
314	20231109	131900	331160500	99800	99900	99900	99800	6
315	20231109	131800	330561600	99900	99900	99900	99900	14
316	20231109	131700	329163000	100000	100000	100000	100000	8
317	20231109	131600	328363000	100000	99900	100000	99800	17
318	20231109	131500	326665000	99800	99900	99900	99800	14
319	20231109	131400	325267000	99800	99800	99800	99800	2
320	20231109	131300	325067400	99800	99600	99800	99600	16
321	20231109	131200	323471600	99400	99300	99400	99300	9
322	20231109	131100	322577600	99300	99300	99300	99300	5
323	20231109	131000	322081100	99300	99100	99300	99100	21
324	20231109	130900	319998700	99200	99100	99200	99100	6
325	20231109	130800	319403900	99100	98900	99100	98900	15
326	20231109	130700	317917700	99000	98800	99000	98800	13
327	20231109	130600	316630900	99000	98900	99000	98900	9
328	20231109	130500	315740600	98800	98700	99000	98700	18
329	20231109	130400	313963300	98600	98700	98700	98600	2
330	20231109	130300	313766000	98600	98500	98600	98500	20
331	20231109	130200	311794500	98600	98500	98600	98500	11
332	20231109	130100	310710300	98500	98300	98500	98300	29
333	20231109	130000	307856300	98400	98400	98400	98400	2
334	20231109	125900	307659500	98400	98400	98400	98400	1
335	20231109	125800	307561100	98500	98300	98500	98300	15
336	20231109	125700	306085700	98400	98400	98400	98400	5
337	20231109	125600	305593700	98500	98500	98500	98500	1
338	20231109	125500	305495200	98400	98500	98500	98400	3
339	20231109	125400	305199900	98600	98700	98700	98600	10
340	20231109	125300	304213500	98700	98600	98700	98600	8
341	20231109	125200	303424000	98600	98300	98600	98300	96
342	20231109	125100	293985500	98200	98200	98300	98200	9
343	20231109	125000	293101600	98200	98200	98300	98200	16
344	20231109	124900	291529500	98300	98300	98300	98300	2
345	20231109	124800	291332900	98300	98200	98300	98200	6
346	20231109	124700	290743600	98300	98200	98300	98200	10
347	20231109	124600	289761400	98200	98300	98300	98200	2
348	20231109	124500	289564900	98200	98300	98300	98200	5
349	20231109	124400	289073800	98300	98200	98300	98200	8
350	20231109	124300	288287500	98300	98300	98300	98300	2
351	20231109	124200	288090900	98200	98300	98300	98200	19
352	20231109	124100	286223900	98200	98200	98200	98200	5
353	20231109	124000	285732900	98300	98200	98300	98200	6
354	20231109	123900	285143300	98300	98300	98400	98300	23
355	20231109	123800	282880700	98300	98300	98300	98300	4
356	20231109	123700	282487500	98400	98300	98400	98300	3
357	20231109	123600	282192500	98300	98300	98300	98300	7
358	20231109	123500	281504400	98300	98300	98400	98300	15
359	20231109	123400	280029500	98300	98300	98300	98300	0
360	20231109	123300	280029500	98300	98500	98500	98300	17
361	20231109	123200	278356500	98500	98500	98500	98500	2
362	20231109	123100	278159500	98500	98400	98500	98400	4
363	20231109	123000	277765600	98400	98400	98500	98400	9
364	20231109	122900	276879600	98500	98500	98500	98400	6
365	20231109	122800	276288800	98500	98500	98500	98500	1
366	20231109	122700	276190300	98400	98400	98500	98400	11
367	20231109	122600	275107400	98500	98500	98500	98500	2
368	20231109	122500	274910400	98400	98400	98500	98400	6
369	20231109	122400	274319700	98600	98600	98600	98600	2
370	20231109	122300	274122500	98500	98500	98500	98400	6
371	20231109	122200	273531600	98500	98500	98500	98500	3
372	20231109	122100	273236100	98500	98500	98600	98500	34
373	20231109	122000	269886600	98400	98500	98500	98400	8
374	20231109	121900	269099100	98500	98400	98500	98400	4
375	20231109	121800	268705300	98400	98400	98400	98400	3
376	20231109	121700	268410100	98500	98500	98500	98400	4
377	20231109	121600	268016200	98500	98500	98500	98400	11
378	20231109	121500	266932800	98500	98600	98600	98500	3
379	20231109	121400	266637200	98500	98500	98500	98500	1
380	20231109	121300	266538700	98500	98500	98500	98500	5
381	20231109	121200	266046200	98500	98600	98600	98500	3
382	20231109	121100	265750500	98600	98500	98600	98500	17
383	20231109	121000	264074500	98500	98500	98500	98500	11
384	20231109	120900	262991000	98600	98600	98600	98600	0
385	20231109	120800	262991000	98600	98700	98700	98600	16
386	20231109	120700	261413300	98700	98600	98700	98600	5
387	20231109	120600	260920200	98600	98600	98600	98600	0
388	20231109	120500	260920200	98600	98700	98700	98600	2
389	20231109	120400	260722900	98600	98600	98600	98600	8
390	20231109	120300	259934100	98600	98600	98600	98600	1
391	20231109	120200	259835500	98600	98600	98600	98600	2
392	20231109	120100	259638300	98700	98700	98700	98700	14
393	20231109	120000	258256500	98800	98800	98800	98800	1
394	20231109	115900	258157700	98800	98800	98800	98800	0
395	20231109	115800	258157700	98800	98600	98800	98600	26
396	20231109	115700	255591800	98600	98700	98700	98600	6
397	20231109	115600	254999700	98700	98600	98700	98600	5
398	20231109	115500	254506600	98600	98500	98600	98500	12
399	20231109	115400	253324000	98600	98500	98600	98500	8
400	20231109	115300	252535300	98600	98700	98700	98600	2
401	20231109	115200	252338000	98700	98600	98700	98600	8
402	20231109	115100	251549100	98600	98600	98700	98600	7
403	20231109	115000	250858400	98700	98700	98700	98700	3
404	20231109	114900	250562300	98800	98700	98800	98700	9
405	20231109	114800	249673900	98700	98700	98700	98700	11
406	20231109	114700	248588200	98700	98600	98700	98600	3
407	20231109	114600	248292300	98600	98500	98700	98500	22
408	20231109	114500	246122900	98500	98500	98500	98500	0
409	20231109	114400	246122900	98500	98600	98600	98500	3
410	20231109	114300	245827200	98600	98500	98600	98500	22
411	20231109	114200	243658400	98500	98500	98500	98500	1
412	20231109	114100	243559900	98500	98600	98600	98500	17
413	20231109	114000	241885000	98600	98700	98800	98600	29
414	20231109	113900	239022500	98700	98800	98800	98700	6
415	20231109	113800	238430200	98700	98700	98700	98700	2
416	20231109	113700	238232800	98700	98700	98800	98700	5
417	20231109	113600	237739200	98700	98700	98700	98700	1
418	20231109	113500	237640500	98700	98700	98700	98700	2
419	20231109	113400	237443100	98700	98700	98700	98700	3
420	20231109	113300	237147000	98800	98800	98800	98800	1
421	20231109	113200	237048200	98800	98800	98800	98800	14
422	20231109	113100	235665000	98800	98800	98800	98700	54
423	20231109	113000	230331100	98800	98800	98900	98800	7
424	20231109	112900	229639400	98800	98900	98900	98800	15
425	20231109	112800	228156000	98900	98800	98900	98800	5
426	20231109	112700	227661900	98800	98800	98800	98800	1
427	20231109	112600	227563100	98800	98800	98800	98800	2
428	20231109	112500	227365500	98800	98900	98900	98800	13
429	20231109	112400	226080900	98900	98900	98900	98900	0
430	20231109	112300	226080900	98900	98800	98900	98800	5
431	20231109	112200	225586800	98800	98800	98800	98800	2
432	20231109	112100	225389200	98900	98800	98900	98800	3
433	20231109	112000	225092700	98900	98900	98900	98900	0
434	20231109	111900	225092700	98900	98800	98900	98800	6
435	20231109	111800	224499800	98900	98900	98900	98900	1
436	20231109	111700	224400900	98800	98800	98800	98800	2
437	20231109	111600	224203300	98800	98900	98900	98800	5
438	20231109	111500	223709200	98800	98800	98800	98800	0
439	20231109	111400	223709200	98800	98800	98900	98800	4
440	20231109	111300	223313900	98800	98800	98800	98800	3
441	20231109	111200	223017500	98900	98800	98900	98800	3
442	20231109	111100	222721000	98800	98800	98800	98800	4
443	20231109	111000	222325800	98800	98900	98900	98800	6
444	20231109	110900	221732900	98900	98900	98900	98900	0
445	20231109	110800	221732900	98900	98900	98900	98900	2
446	20231109	110700	221535100	98900	98900	99000	98900	22
447	20231109	110600	219359200	98800	98800	98800	98800	6
448	20231109	110500	218766400	98800	98800	98800	98800	2
449	20231109	110400	218568800	98800	98900	98900	98800	3
450	20231109	110300	218272300	99000	98900	99000	98900	50
451	20231109	110200	213326700	98900	98900	98900	98900	1
452	20231109	110100	213227800	98900	98800	98900	98800	18
453	20231109	110000	211449300	98800	98900	98900	98800	32
454	20231109	105900	208284600	99000	99000	99000	99000	32
455	20231109	105800	205116600	99100	99200	99300	99100	530
456	20231109	105700	152543700	99200	99300	99300	99200	2
457	20231109	105600	152345200	99200	99200	99200	99200	1
458	20231109	105500	152246000	99200	99200	99200	99200	5
459	20231109	105400	151750000	99300	99300	99300	99300	1
460	20231109	105300	151650700	99300	99400	99400	99300	25
461	20231109	105200	149166200	99400	99400	99400	99400	8
462	20231109	105100	148371000	99500	99400	99500	99400	12
463	20231109	105000	147177300	99400	99500	99500	99400	3
464	20231109	104900	146879000	99400	99400	99500	99400	4
465	20231109	104800	146481300	99400	99400	99400	99400	11
466	20231109	104700	145387900	99400	99400	99400	99400	4
467	20231109	104600	144990300	99400	99600	99600	99400	2
468	20231109	104500	144791300	99600	99600	99600	99600	0
469	20231109	104400	144791300	99600	99500	99600	99500	24
470	20231109	104300	142402200	99600	99600	99600	99600	1
471	20231109	104200	142302600	99600	99600	99600	99600	4
472	20231109	104100	141904200	99600	99700	99700	99600	6
473	20231109	104000	141306400	99900	99900	99900	99900	1
474	20231109	103900	141206500	99800	99800	99800	99800	9
475	20231109	103800	140308300	99600	99500	99600	99400	17
476	20231109	103700	138616000	99900	99300	100000	99300	164
477	20231109	103600	122295300	99200	99300	99300	99200	2
478	20231109	103500	122096800	99200	99200	99200	99200	3
479	20231109	103400	121799200	99200	99200	99300	99200	6
480	20231109	103300	121203900	99300	99300	99300	99300	1
481	20231109	103200	121104600	99200	99200	99300	99200	7
482	20231109	103100	120410000	99300	99300	99300	99300	0
483	20231109	103000	120410000	99300	99300	99300	99300	1
484	20231109	102900	120310700	99200	99300	99300	99200	4
485	20231109	102800	119913800	99200	99200	99200	99200	3
486	20231109	102700	119616200	99200	99200	99200	99200	1
487	20231109	102600	119517000	99200	99200	99200	99200	4
488	20231109	102500	119120200	99400	99300	99400	99300	32
489	20231109	102400	115941700	99300	99300	99300	99300	23
490	20231109	102300	113657800	99300	99200	99300	99200	5
491	20231109	102200	113161600	99200	99200	99200	99200	4
492	20231109	102100	112764800	99200	99200	99300	99200	141
493	20231109	102000	98777500	99200	99300	99300	99200	180
494	20231109	101900	80921400	99300	99300	99300	99300	23
495	20231109	101800	78637500	99400	99400	99400	99400	1
496	20231109	101700	78538100	99300	99300	99300	99300	1
497	20231109	101600	78438800	99400	99400	99400	99400	1
498	20231109	101500	78339400	99300	99300	99300	99300	11
499	20231109	101400	77247100	99300	99500	99500	99300	8
500	20231109	101300	76451900	99500	99500	99500	99500	6
501	20231109	101200	75854900	99500	99500	99500	99500	0
502	20231109	101100	75854900	99500	99600	99600	99500	6
503	20231109	101000	75257800	99600	99800	99800	99600	71
504	20231109	100900	68173900	99900	99900	99900	99900	15
505	20231109	100800	66675400	99900	99800	99900	99800	32
506	20231109	100700	63481200	99800	99800	99800	99800	0
507	20231109	100600	63481200	99800	100000	100000	99800	218
508	20231109	100500	41712100	100000	100000	100000	100000	0
509	20231109	100400	41712100	100000	100100	100100	100000	7
510	20231109	100300	41011900	100300	100300	100300	100300	0
511	20231109	100200	41011900	100300	100400	100400	100300	7
512	20231109	100100	40309200	100400	99800	100400	99800	182
513	20231109	100000	22135400	99800	99800	99800	99800	0
514	20231109	095900	22135400	99800	99800	99800	99800	1
515	20231109	095800	22035600	99800	99800	99800	99800	0
516	20231109	095700	22035600	99800	99800	99800	99800	1
517	20231109	095600	21935800	99800	99800	99800	99800	0
518	20231109	095500	21935800	99800	99800	99800	99800	1
519	20231109	095400	21836000	99800	99800	99800	99800	1
520	20231109	095300	21736200	99800	99800	99800	99800	2
521	20231109	095200	21536600	100000	100000	100000	100000	2
522	20231109	095100	21336600	100000	100000	100000	100000	0
523	20231109	095000	21336600	100000	100000	100000	100000	11
524	20231109	094900	20236600	100000	100000	100000	100000	0
525	20231109	094800	20236600	100000	100000	100000	100000	2
526	20231109	094700	20036600	100000	100000	100000	100000	1
527	20231109	094600	19936600	100000	100000	100000	100000	0
528	20231109	094500	19936600	100000	100000	100000	100000	2
529	20231109	094400	19736600	100000	100000	100000	100000	1
530	20231109	094300	19636600	100000	100000	100000	100000	1
531	20231109	094200	19536600	99800	99800	99800	99800	0
532	20231109	094100	19536600	99800	99800	99800	99800	0
533	20231109	094000	19536600	99800	99700	99800	99700	5
534	20231109	093900	19037800	99700	99700	99700	99700	0
535	20231109	093800	19037800	99700	99700	99700	99700	1
536	20231109	093700	18938100	99600	99600	99600	99600	0
537	20231109	093600	18938100	99600	99600	99600	99600	4
538	20231109	093500	18539700	99500	99500	99500	99500	1
539	20231109	093400	18440200	99500	99500	99500	99500	0
540	20231109	093300	18440200	99500	99700	99700	99500	13
541	20231109	093200	17146300	99700	99700	99700	99700	0
542	20231109	093100	17146300	99700	99600	99700	99600	8
543	20231109	093000	16349400	99700	99700	99700	99700	1
544	20231109	092900	16249700	99700	99700	99700	99700	1
545	20231109	092800	16150000	99700	99700	99700	99700	2
546	20231109	092700	15950600	99600	99600	99600	99600	0
547	20231109	092600	15950600	99600	99700	99700	99500	11
548	20231109	092500	14855000	99700	99700	99700	99700	0
549	20231109	092400	14855000	99700	99600	99700	99600	6
550	20231109	092300	14256900	99600	99600	99600	99600	1
551	20231109	092200	14157300	99700	99700	99700	99700	3
552	20231109	092100	13858200	99700	99700	99700	99600	16
553	20231109	092000	12263100	99600	99600	99600	99600	16
554	20231109	091900	10669500	99600	99600	99600	99600	0
555	20231109	091800	10669500	99600	99600	99600	99600	1
556	20231109	091700	10569900	99500	99500	99500	99500	0
557	20231109	091600	10569900	99500	99700	99700	99500	20
558	20231109	091500	8577200	99700	99700	99700	99700	20
559	20231109	091400	6583200	99800	99800	99800	99800	3
560	20231109	091300	6283800	99900	99900	99900	99900	0
561	20231109	091200	6283800	99900	99900	99900	99900	0
562	20231109	091100	6283800	99900	99900	99900	99900	1
563	20231109	091000	6183900	99800	100000	100000	99800	6
564	20231109	090900	5584700	100000	100000	100000	100000	2
565	20231109	090800	5384700	99900	99900	99900	99900	0
566	20231109	090700	5384700	99900	99900	99900	99900	7
567	20231109	090600	4685400	99800	99800	99800	99800	5
568	20231109	090500	4186400	99800	99800	99800	99800	8
569	20231109	090400	3388000	99700	99500	100000	99500	31
570	20231109	090300	300000	100000	100000	100000	100000	1
571	20231109	090200	200000	100000	100000	100000	100000	0
572	20231109	090100	200000	100000	100000	100000	100000	0
573	20231109	090000	200000	100000	100000	100000	100000	2