KissMeData/000640/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183100	1134337400	91500	91500	91500	91500	76
3	20231122	183000	1134337400	91500	91500	91500	91500	0
4	20231122	182900	1134337400	91500	91500	91500	91500	0
5	20231122	182800	1134337400	91500	91500	91500	91500	0
6	20231122	182700	1134337400	91500	91500	91500	91500	0
7	20231122	182600	1134337400	91500	91500	91500	91500	0
8	20231122	182500	1134337400	91500	91500	91500	91500	0
9	20231122	182400	1134337400	91500	91500	91500	91500	0
10	20231122	182300	1134337400	91500	91500	91500	91500	0
11	20231122	182200	1134337400	91500	91500	91500	91500	0
12	20231122	182100	1134337400	91500	91500	91500	91500	0
13	20231122	182000	1134337400	91500	91500	91500	91500	0
14	20231122	181900	1134337400	91500	91500	91500	91500	0
15	20231122	181800	1134337400	91500	91500	91500	91500	0
16	20231122	181700	1134337400	91500	91500	91500	91500	0
17	20231122	181600	1134337400	91500	91500	91500	91500	0
18	20231122	181500	1134337400	91500	91500	91500	91500	0
19	20231122	181400	1134337400	91500	91500	91500	91500	0
20	20231122	181300	1134337400	91500	91500	91500	91500	0
21	20231122	181200	1134337400	91500	91500	91500	91500	0
22	20231122	181100	1134337400	91500	91500	91500	91500	0
23	20231122	181000	1134337400	91500	91500	91500	91500	0
24	20231122	180900	1134337400	91500	91500	91500	91500	0
25	20231122	180800	1134337400	91500	91500	91500	91500	0
26	20231122	180700	1134337400	91500	91500	91500	91500	0
27	20231122	180600	1134337400	91500	91500	91500	91500	0
28	20231122	180500	1134337400	91500	91500	91500	91500	0
29	20231122	180400	1134337400	91500	91500	91500	91500	0
30	20231122	180300	1134337400	91500	91500	91500	91500	0
31	20231122	180200	1134337400	91500	91500	91500	91500	0
32	20231122	180100	1134337400	91500	91500	91500	91500	76
33	20231122	180000	1134337400	91500	91500	91500	91500	0
34	20231122	175900	1134337400	91500	91500	91500	91500	0
35	20231122	175800	1134337400	91500	91500	91500	91500	0
36	20231122	175700	1134337400	91500	91500	91500	91500	0
37	20231122	175600	1134337400	91500	91500	91500	91500	0
38	20231122	175500	1134337400	91500	91500	91500	91500	0
39	20231122	175400	1134337400	91500	91500	91500	91500	0
40	20231122	175300	1134337400	91500	91500	91500	91500	0
41	20231122	175200	1134337400	91500	91500	91500	91500	0
42	20231122	175100	1134337400	91500	91500	91500	91500	0
43	20231122	175000	1134337400	91500	91500	91500	91500	0
44	20231122	174900	1134337400	91500	91500	91500	91500	0
45	20231122	174800	1134337400	91500	91500	91500	91500	0
46	20231122	174700	1134337400	91500	91500	91500	91500	0
47	20231122	174600	1134337400	91500	91500	91500	91500	0
48	20231122	174500	1134337400	91500	91500	91500	91500	0
49	20231122	174400	1134337400	91500	91500	91500	91500	0
50	20231122	174300	1134337400	91500	91500	91500	91500	0
51	20231122	174200	1134337400	91500	91500	91500	91500	0
52	20231122	174100	1134337400	91500	91500	91500	91500	0
53	20231122	174000	1134337400	91500	91500	91500	91500	0
54	20231122	173900	1134337400	91500	91500	91500	91500	0
55	20231122	173800	1134337400	91500	91500	91500	91500	0
56	20231122	173700	1134337400	91500	91500	91500	91500	0
57	20231122	173600	1134337400	91500	91500	91500	91500	0
58	20231122	173500	1134337400	91500	91500	91500	91500	0
59	20231122	173400	1134337400	91500	91500	91500	91500	0
60	20231122	173300	1134337400	91500	91500	91500	91500	0
61	20231122	173200	1134337400	91500	91500	91500	91500	0
62	20231122	173100	1134337400	91500	91500	91500	91500	76
63	20231122	173000	1134337400	91500	91500	91500	91500	0
64	20231122	172900	1134337400	91500	91500	91500	91500	0
65	20231122	172800	1134337400	91500	91500	91500	91500	0
66	20231122	172700	1134337400	91500	91500	91500	91500	0
67	20231122	172600	1134337400	91500	91500	91500	91500	0
68	20231122	172500	1134337400	91500	91500	91500	91500	0
69	20231122	172400	1134337400	91500	91500	91500	91500	0
70	20231122	172300	1134337400	91500	91500	91500	91500	0
71	20231122	172200	1134337400	91500	91500	91500	91500	0
72	20231122	172100	1134337400	91500	91500	91500	91500	0
73	20231122	172000	1134337400	91500	91500	91500	91500	0
74	20231122	171900	1134337400	91500	91500	91500	91500	0
75	20231122	171800	1134337400	91500	91500	91500	91500	0
76	20231122	171700	1134337400	91500	91500	91500	91500	0
77	20231122	171600	1134337400	91500	91500	91500	91500	0
78	20231122	171500	1134337400	91500	91500	91500	91500	0
79	20231122	171400	1134337400	91500	91500	91500	91500	0
80	20231122	171300	1134337400	91500	91500	91500	91500	0
81	20231122	171200	1134337400	91500	91500	91500	91500	0
82	20231122	171100	1134337400	91500	91500	91500	91500	0
83	20231122	171000	1134337400	91500	91500	91500	91500	0
84	20231122	170900	1134337400	91500	91500	91500	91500	0
85	20231122	170800	1134337400	91500	91500	91500	91500	0
86	20231122	170700	1134337400	91500	91500	91500	91500	0
87	20231122	170600	1134337400	91500	91500	91500	91500	0
88	20231122	170500	1134337400	91500	91500	91500	91500	0
89	20231122	170400	1134337400	91500	91500	91500	91500	0
90	20231122	170300	1134337400	91500	91500	91500	91500	0
91	20231122	170200	1134337400	91500	91500	91500	91500	0
92	20231122	170100	1134337400	91500	91500	91500	91500	76
93	20231122	170000	1134337400	91500	91500	91500	91500	0
94	20231122	165900	1134337400	91500	91500	91500	91500	0
95	20231122	165800	1134337400	91500	91500	91500	91500	0
96	20231122	165700	1134337400	91500	91500	91500	91500	0
97	20231122	165600	1134337400	91500	91500	91500	91500	0
98	20231122	165500	1134337400	91500	91500	91500	91500	0
99	20231122	165400	1134337400	91500	91500	91500	91500	0
100	20231122	165300	1134337400	91500	91500	91500	91500	0
101	20231122	165200	1134337400	91500	91500	91500	91500	0
102	20231122	165100	1134337400	91500	91500	91500	91500	0
103	20231122	165000	1134337400	91500	91500	91500	91500	0
104	20231122	164900	1134337400	91500	91500	91500	91500	0
105	20231122	164800	1134337400	91500	91500	91500	91500	0
106	20231122	164700	1134337400	91500	91500	91500	91500	0
107	20231122	164600	1134337400	91500	91500	91500	91500	0
108	20231122	164500	1134337400	91500	91500	91500	91500	0
109	20231122	164400	1134337400	91500	91500	91500	91500	0
110	20231122	164300	1134337400	91500	91500	91500	91500	0
111	20231122	164200	1134337400	91500	91500	91500	91500	0
112	20231122	164100	1134337400	91500	91500	91500	91500	0
113	20231122	164000	1134337400	91500	91500	91500	91500	0
114	20231122	163900	1134337400	91500	91500	91500	91500	0
115	20231122	163800	1134337400	91500	91500	91500	91500	0
116	20231122	163700	1134337400	91500	91500	91500	91500	0
117	20231122	163600	1134337400	91500	91500	91500	91500	0
118	20231122	163500	1134337400	91500	91500	91500	91500	0
119	20231122	163400	1134337400	91500	91500	91500	91500	0
120	20231122	163300	1134337400	91500	91500	91500	91500	0
121	20231122	163200	1134337400	91500	91500	91500	91500	0
122	20231122	163100	1134337400	91500	91500	91500	91500	76
123	20231122	163000	1134337400	91500	91500	91500	91500	0
124	20231122	162900	1134337400	91500	91500	91500	91500	0
125	20231122	162800	1134337400	91500	91500	91500	91500	0
126	20231122	162700	1134337400	91500	91500	91500	91500	0
127	20231122	162600	1134337400	91500	91500	91500	91500	0
128	20231122	162500	1134337400	91500	91500	91500	91500	0
129	20231122	162400	1134337400	91500	91500	91500	91500	0
130	20231122	162300	1134337400	91500	91500	91500	91500	0
131	20231122	162200	1134337400	91500	91500	91500	91500	0
132	20231122	162100	1134337400	91500	91500	91500	91500	0
133	20231122	162000	1134337400	91500	91500	91500	91500	0
134	20231122	161900	1134337400	91500	91500	91500	91500	0
135	20231122	161800	1134337400	91500	91500	91500	91500	0
136	20231122	161700	1134337400	91500	91500	91500	91500	0
137	20231122	161600	1134337400	91500	91500	91500	91500	0
138	20231122	161500	1134337400	91500	91500	91500	91500	0
139	20231122	161400	1134337400	91500	91500	91500	91500	0
140	20231122	161300	1134337400	91500	91500	91500	91500	0
141	20231122	161200	1134337400	91500	91500	91500	91500	0
142	20231122	161100	1134337400	91500	91500	91500	91500	0
143	20231122	161000	1134337400	91500	91500	91500	91500	0
144	20231122	160900	1134337400	91500	91500	91500	91500	0
145	20231122	160800	1134337400	91500	91500	91500	91500	0
146	20231122	160700	1134337400	91500	91500	91500	91500	0
147	20231122	160600	1134337400	91500	91500	91500	91500	0
148	20231122	160500	1134337400	91500	91500	91500	91500	0
149	20231122	160400	1134337400	91500	91500	91500	91500	0
150	20231122	160300	1134337400	91500	91500	91500	91500	0
151	20231122	160200	1134337400	91500	91500	91500	91500	0
152	20231122	160100	1134337400	91500	91500	91500	91500	76
153	20231122	160000	1134337400	91500	91500	91500	91500	0
154	20231122	155900	1134337400	91500	91500	91500	91500	0
155	20231122	155800	1134337400	91500	91500	91500	91500	0
156	20231122	155700	1134337400	91500	91500	91500	91500	0
157	20231122	155600	1134337400	91500	91500	91500	91500	0
158	20231122	155500	1134337400	91500	91500	91500	91500	0
159	20231122	155400	1134337400	91500	91500	91500	91500	0
160	20231122	155300	1134337400	91500	91500	91500	91500	0
161	20231122	155200	1134337400	91500	91500	91500	91500	0
162	20231122	155100	1134337400	91500	91500	91500	91500	0
163	20231122	155000	1134337400	91500	91500	91500	91500	0
164	20231122	154900	1134337400	91500	91500	91500	91500	0
165	20231122	154800	1134337400	91500	91500	91500	91500	0
166	20231122	154700	1134337400	91500	91500	91500	91500	0
167	20231122	154600	1134337400	91500	91500	91500	91500	0
168	20231122	154500	1134337400	91500	91500	91500	91500	0
169	20231122	154400	1134337400	91500	91500	91500	91500	0
170	20231122	154300	1134337400	91500	91500	91500	91500	0
171	20231122	154200	1134337400	91500	91500	91500	91500	0
172	20231122	154100	1134337400	91500	91500	91500	91500	0
173	20231122	154000	1134337400	91500	91500	91500	91500	0
174	20231122	153900	1134337400	91500	91500	91500	91500	0
175	20231122	153800	1134337400	91500	91500	91500	91500	0
176	20231122	153700	1134337400	91500	91500	91500	91500	0
177	20231122	153600	1134337400	91500	91500	91500	91500	0
178	20231122	153500	1134337400	91500	91500	91500	91500	0
179	20231122	153400	1134337400	91500	91500	91500	91500	0
180	20231122	153300	1134337400	91500	91500	91500	91500	0
181	20231122	153200	1134337400	91500	91500	91500	91500	0
182	20231122	153100	1134337400	91500	91500	91500	91500	76
183	20231122	153000	1134337400	91500	91500	91500	91500	76
184	20231122	152900	1127383400	91500	91500	91500	91500	0
185	20231122	152800	1127383400	91500	91500	91500	91500	0
186	20231122	152700	1127383400	91500	91500	91500	91500	0
187	20231122	152600	1127383400	91500	91500	91500	91500	0
188	20231122	152500	1127383400	91500	91500	91500	91500	0
189	20231122	152400	1127383400	91500	91500	91500	91500	0
190	20231122	152300	1127383400	91500	91500	91500	91500	0
191	20231122	152200	1127383400	91500	91500	91500	91500	0
192	20231122	152100	1127383400	91500	91500	91500	91500	0
193	20231122	152000	1127383400	91500	91500	91500	91500	0
194	20231122	151900	1127383400	91500	91200	91500	91100	19
195	20231122	151800	1125652000	91200	91500	91500	91200	6
196	20231122	151700	1125103600	91100	91200	91300	91100	30
197	20231122	151600	1122370100	91100	91100	91100	91100	1
198	20231122	151500	1122279000	91000	91100	91100	91000	37
199	20231122	151400	1118911400	91400	91100	91400	91000	28
200	20231122	151300	1116360700	91100	91100	91100	91100	34
201	20231122	151200	1113263300	91100	91200	91200	91100	17
202	20231122	151100	1111714000	91400	91100	91400	91100	50
203	20231122	151000	1107152600	91000	91100	91100	91000	67
204	20231122	150900	1101054700	91000	91100	91300	91000	70
205	20231122	150800	1094681400	91000	91100	91100	91000	50
206	20231122	150700	1090129400	91100	91100	91100	91000	33
207	20231122	150600	1087125800	91100	91300	91300	91000	53
208	20231122	150500	1082300200	91000	91100	91100	91000	67
209	20231122	150400	1076198900	91100	91100	91100	91100	111
210	20231122	150300	1066086800	91100	91100	91400	91100	28
211	20231122	150200	1063534900	91100	91100	91100	91100	15
212	20231122	150100	1062168400	91100	91100	91100	91100	36
213	20231122	150000	1058888800	91100	91100	91300	91100	111
214	20231122	145900	1048766900	91100	91100	91100	91100	37
215	20231122	145800	1045396200	91200	91200	91200	91200	38
216	20231122	145700	1041930600	91100	91100	91300	91100	59
217	20231122	145600	1036555300	91100	91200	91200	91100	59
218	20231122	145500	1031179400	91200	91300	91300	91100	49
219	20231122	145400	1026712800	91100	91100	91300	91100	58
220	20231122	145300	1021428800	91100	91100	91100	91100	16
221	20231122	145200	1019971200	91100	91100	91200	91100	70
222	20231122	145100	1013592400	91100	91100	91300	91100	50
223	20231122	145000	1009037000	91100	91200	91200	91100	71
224	20231122	144900	1002564900	91200	91200	91200	91200	37
225	20231122	144800	999190500	91200	91200	91300	91200	39
226	20231122	144700	995633500	91200	91200	91200	91200	32
227	20231122	144600	992715100	91100	91100	91200	91100	72
228	20231122	144500	986154600	91200	91100	91300	91100	53
229	20231122	144400	981325800	91100	91100	91100	91100	35
230	20231122	144300	978137300	91100	91300	91300	91100	66
231	20231122	144200	972113700	91100	91100	91300	91100	31
232	20231122	144100	969289400	91100	91100	91200	91100	82
233	20231122	144000	961814700	91100	91100	91100	91100	56
234	20231122	143900	956713100	91100	91200	91300	91100	32
235	20231122	143800	953797600	91100	91200	91200	91100	82
236	20231122	143700	946323600	91200	91200	91200	91200	24
237	20231122	143600	944134800	91200	91200	91500	91200	30
238	20231122	143500	941398200	91300	91200	91400	91200	92
239	20231122	143400	932998500	91100	91300	91300	91100	59
240	20231122	143300	927614600	91100	91100	91200	91100	57
241	20231122	143200	922418700	91100	91100	91200	91100	89
242	20231122	143100	914306800	91100	91100	91100	91100	114
243	20231122	143000	903921400	91100	91100	91300	91100	60
244	20231122	142900	898454400	91200	91200	91200	91200	93
245	20231122	142800	889972800	91200	91200	91300	91200	58
246	20231122	142700	884682200	91200	91200	91300	91200	54
247	20231122	142600	879756300	91200	91200	91300	91200	87
248	20231122	142500	871820900	91200	91200	91200	91200	50
249	20231122	142400	867260900	91200	91200	91300	91200	61
250	20231122	142300	861697600	91200	91200	91200	91200	43
251	20231122	142200	857776000	91200	91200	91200	91200	77
252	20231122	142100	850753600	91200	91200	91300	91200	58
253	20231122	142000	845463800	91200	91200	91300	91200	35
254	20231122	141900	842271700	91200	91200	91200	91200	69
255	20231122	141800	835978900	91200	91200	91300	91200	71
256	20231122	141700	829503200	91200	91300	91300	91200	48
257	20231122	141600	825124900	91300	91200	91300	91200	46
258	20231122	141500	820927100	91300	91300	91400	91200	40
259	20231122	141400	817276200	91300	91200	91300	91200	56
260	20231122	141300	812165800	91300	91300	91300	91200	106
261	20231122	141200	802492000	91400	91300	91400	91200	67
262	20231122	141100	796379500	91200	91200	91300	91200	53
263	20231122	141000	791544800	91300	91400	91400	91300	27
264	20231122	140900	789079600	91200	91200	91300	91200	94
265	20231122	140800	780503800	91200	91300	91300	91200	46
266	20231122	140700	776305400	91300	91400	91400	91200	55
267	20231122	140600	771286400	91300	91200	91300	91200	64
268	20231122	140500	765446100	91200	91300	91300	91200	53
269	20231122	140400	760610200	91300	91400	91400	91300	76
270	20231122	140300	753669200	91300	91300	91400	91300	75
271	20231122	140200	746821600	91300	91300	91300	91300	108
272	20231122	140100	736961200	91300	91400	91400	91300	41
273	20231122	140000	733217800	91300	91300	91400	91300	58
274	20231122	135900	727922300	91300	91300	91300	91300	67
275	20231122	135800	721805200	91300	91300	91400	91300	60
276	20231122	135700	716326000	91300	91300	91400	91300	62
277	20231122	135600	710665200	91300	91400	91400	91300	34
278	20231122	135500	707560800	91300	91300	91400	91300	67
279	20231122	135400	701443600	91300	91400	91400	91300	36
280	20231122	135300	698156500	91300	91400	91400	91300	82
281	20231122	135200	690666200	91400	91400	91500	91300	20
282	20231122	135100	688838900	91300	91400	91400	91300	65
283	20231122	135000	682901100	91400	91400	91400	91300	80
284	20231122	134900	675591000	91400	91400	91400	91300	40
285	20231122	134800	671937300	91300	91400	91400	91300	90
286	20231122	134700	663713600	91400	91500	91500	91300	55
287	20231122	134600	658687800	91400	91500	91500	91300	63
288	20231122	134500	652929700	91400	91400	91400	91300	66
289	20231122	134400	646898200	91400	91400	91400	91300	88
290	20231122	134300	638858400	91400	91500	91500	91400	41
291	20231122	134200	635110800	91600	91500	91600	91500	41
292	20231122	134100	631359100	91400	91500	91500	91400	96
293	20231122	134000	622579000	91400	91400	91600	91400	74
294	20231122	133900	615810600	91300	91400	91400	91300	44
295	20231122	133800	611792300	91400	91400	91500	91300	88
296	20231122	133700	603746400	91400	91400	91500	91400	47
297	20231122	133600	599449000	91400	91400	91400	91400	43
298	20231122	133500	595518800	91300	91400	91500	91300	52
299	20231122	133400	590766500	91400	91400	91400	91300	97
300	20231122	133300	581903200	91300	91300	91300	91300	13
301	20231122	133200	580716300	91300	91300	91400	91300	64
302	20231122	133100	574870700	91400	91400	91500	91400	74
303	20231122	133000	568107000	91300	91300	91400	91300	63
304	20231122	132900	562353500	91300	91400	91400	91300	81
305	20231122	132800	554954200	91500	91500	91500	91300	22
306	20231122	132700	552943600	91500	91400	91500	91400	69
307	20231122	132600	546633500	91400	91500	91500	91300	63
308	20231122	132500	540875200	91500	91400	91500	91300	66
309	20231122	132400	534844900	91400	91400	91500	91400	46
310	20231122	132300	530640100	91400	91500	91500	91400	40
311	20231122	132200	526983800	91500	91500	91500	91400	40
312	20231122	132100	523326100	91500	91600	91600	91400	34
313	20231122	132000	520217400	91400	91500	91500	91400	68
314	20231122	131900	514000100	91600	91500	91600	91400	20
315	20231122	131800	512170300	91500	91700	91700	91500	34
316	20231122	131700	509056300	91700	91600	91700	91600	67
317	20231122	131600	502913100	91500	91700	91700	91500	47
318	20231122	131500	498609000	91700	91700	91700	91600	48
319	20231122	131400	494208000	92000	92000	92000	92000	99
320	20231122	131300	485100000	92100	92000	92100	92000	27
321	20231122	131200	482615900	92100	92000	92100	92000	38
322	20231122	131100	479119400	92000	92100	92100	92000	28
323	20231122	131000	476543200	92100	91800	92200	91800	89
324	20231122	130900	468363000	91700	91500	91700	91500	11
325	20231122	130800	467355100	91700	91800	91800	91500	42
326	20231122	130700	463507800	91800	91700	91800	91700	10
327	20231122	130600	462590400	91500	91600	91600	91500	10
328	20231122	130500	461675200	91600	91700	91700	91500	35
329	20231122	130400	458470400	91600	91600	91600	91600	19
330	20231122	130300	456730000	91400	91400	91400	91400	4
331	20231122	130200	456364400	91400	91700	91700	91400	43
332	20231122	130100	452431600	91400	91400	91400	91400	14
333	20231122	130000	451152000	91700	91500	91700	91500	35
334	20231122	125900	447945000	91500	91400	91600	91400	65
335	20231122	125800	441996900	91400	91400	91400	91400	7
336	20231122	125700	441357100	91400	91400	91400	91400	17
337	20231122	125600	439803300	91400	91500	91600	91400	42
338	20231122	125500	435961900	91400	91400	91400	91400	9
339	20231122	125400	435139300	91400	91400	91500	91400	13
340	20231122	125300	433951000	91500	91400	91500	91400	41
341	20231122	125200	430201300	91400	91400	91400	91400	4
342	20231122	125100	429835700	91400	91400	91400	91400	25
343	20231122	125000	427550700	91400	91500	91500	91400	17
344	20231122	124900	425996800	91400	91400	91400	91400	18
345	20231122	124800	424351600	91400	91400	91400	91400	17
346	20231122	124700	422797800	91500	91400	91500	91400	19
347	20231122	124600	421061100	91500	91500	91500	91500	20
348	20231122	124500	419231100	91400	91400	91400	91400	12
349	20231122	124400	418134300	91400	91500	91500	91400	14
350	20231122	124300	416853700	91500	91400	91600	91400	44
351	20231122	124200	412828900	91400	91400	91400	91400	15
352	20231122	124100	411457900	91400	91400	91500	91400	25
353	20231122	124000	409172800	91400	91400	91400	91400	7
354	20231122	123900	408533000	91400	91400	91400	91400	21
355	20231122	123800	406613600	91400	91400	91500	91400	19
356	20231122	123700	404876900	91400	91400	91400	91400	12
357	20231122	123600	403780100	91400	91300	91400	91300	17
358	20231122	123500	402227400	91400	91400	91400	91300	29
359	20231122	123400	399577800	91400	91300	91400	91300	19
360	20231122	123300	397841600	91300	91300	91400	91300	27
361	20231122	123200	395376400	91300	91300	91400	91300	16
362	20231122	123100	393915500	91300	91300	91300	91300	12
363	20231122	123000	392819900	91300	91300	91300	91300	15
364	20231122	122900	391450400	91400	91300	91500	91300	25
365	20231122	122800	389167400	91400	91400	91400	91300	10
366	20231122	122700	388253800	91300	91300	91400	91300	29
367	20231122	122600	385605800	91400	91300	91400	91300	25
368	20231122	122500	383322300	91300	91300	91300	91300	7
369	20231122	122400	382683200	91300	91300	91400	91300	24
370	20231122	122300	380491000	91500	91300	91500	91300	35
371	20231122	122200	377293400	91300	91300	91300	91300	12
372	20231122	122100	376197800	91300	91400	91400	91300	13
373	20231122	122000	375010000	91500	91300	91500	91300	21
374	20231122	121900	373092500	91400	91300	91400	91300	8
375	20231122	121800	372361700	91500	91500	91500	91300	46
376	20231122	121700	368154200	91500	91300	91500	91300	15
377	20231122	121600	366784500	91300	91300	91400	91300	22
378	20231122	121500	364775400	91400	91300	91400	91300	24
379	20231122	121400	362582200	91500	91400	91500	91300	37
380	20231122	121300	359201400	91400	91400	91500	91400	11
381	20231122	121200	358195800	91400	91400	91500	91400	23
382	20231122	121100	356093400	91500	91400	91500	91400	13
383	20231122	121000	354905100	91400	91400	91400	91400	16
384	20231122	120900	353442700	91400	91500	91500	91400	30
385	20231122	120800	350700500	91400	91400	91400	91400	24
386	20231122	120700	348506900	91400	91400	91400	91400	7
387	20231122	120600	347867100	91400	91500	91500	91400	26
388	20231122	120500	345490600	91400	91400	91400	91400	14
389	20231122	120400	344211000	91400	91400	91400	91400	9
390	20231122	120300	343388400	91400	91500	91500	91400	24
391	20231122	120200	341194500	91400	91500	91500	91400	22
392	20231122	120100	339183000	91500	91500	91500	91500	6
393	20231122	120000	338634000	91500	91600	91600	91500	24
394	20231122	115900	336437800	91500	91400	91500	91400	44
395	20231122	115800	332413200	91400	91400	91400	91400	8
396	20231122	115700	331682000	91400	91400	91500	91400	9
397	20231122	115600	330859200	91400	91500	91500	91400	25
398	20231122	115500	328573700	91400	91400	91500	91400	9
399	20231122	115400	327750700	91500	91500	91500	91400	68
400	20231122	115300	321531100	91500	91400	91500	91400	20
401	20231122	115200	319702600	91400	91400	91400	91400	12
402	20231122	115100	318605800	91500	91500	91500	91500	47
403	20231122	115000	314305300	91400	91400	91500	91400	27
404	20231122	114900	311837000	91400	91400	91400	91400	25
405	20231122	114800	309552000	91400	91500	91500	91400	17
406	20231122	114700	307997800	91500	91500	91500	91400	26
407	20231122	114600	305620200	91500	91400	91500	91400	14
408	20231122	114500	304340000	91400	91400	91500	91400	29
409	20231122	114400	301688900	91500	91500	91500	91400	10
410	20231122	114300	300774100	91500	91500	91500	91400	36
411	20231122	114200	297480800	91400	91600	91600	91400	9
412	20231122	114100	296657400	91500	91400	91500	91400	24
413	20231122	114000	294463100	91500	91500	91500	91400	27
414	20231122	113900	291993000	91600	91500	91600	91400	44
415	20231122	113800	287969500	91500	91500	91500	91500	156
416	20231122	113700	273695500	91500	91500	91500	91500	17
417	20231122	113600	272140000	91500	91500	91600	91500	10
418	20231122	113500	271224500	91500	91600	91600	91500	35
419	20231122	113400	268019000	91600	91600	91600	91600	17
420	20231122	113300	266461800	91600	91600	91700	91600	10
421	20231122	113200	265545700	91600	91600	91600	91600	13
422	20231122	113100	264354900	91600	91600	91600	91600	37
423	20231122	113000	260965700	91700	91700	91700	91700	1
424	20231122	112900	260874000	91600	91600	91600	91600	12
425	20231122	112800	259774800	91600	91700	91700	91600	20
426	20231122	112700	257942500	91800	91700	91800	91700	15
427	20231122	112600	256566900	91700	91600	91700	91600	12
428	20231122	112500	255466900	91600	91600	91700	91600	81
429	20231122	112400	248045300	91600	91700	91800	91600	38
430	20231122	112300	244560500	91700	91700	91900	91700	16
431	20231122	112200	243092300	91800	91800	91800	91800	75
432	20231122	112100	236207300	91900	91900	91900	91800	19
433	20231122	112000	234462100	91900	91900	91900	91900	7
434	20231122	111900	233818800	91900	91900	91900	91900	40
435	20231122	111800	230142800	92000	92000	92000	91900	11
436	20231122	111700	229131200	91900	91900	92000	91900	17
437	20231122	111600	227568100	91900	91900	91900	91900	30
438	20231122	111500	224811100	91900	91900	92000	91900	14
439	20231122	111400	223524400	91900	91900	91900	91900	5
440	20231122	111300	223064900	91900	91900	91900	91900	39
441	20231122	111200	219480800	92000	92000	92000	91900	16
442	20231122	111100	218009200	92000	92000	92000	92000	120
443	20231122	111000	206969200	92000	92100	92200	92000	76
444	20231122	110900	199972800	92100	92100	92100	92100	145
445	20231122	110800	186618300	92100	92100	92100	92100	14
446	20231122	110700	185328900	92100	92100	92200	92100	48
447	20231122	110600	180908000	92100	92200	92200	92100	11
448	20231122	110500	179894700	92100	92100	92100	92100	40
449	20231122	110400	176210700	92200	92200	92200	92100	33
450	20231122	110300	173169900	92100	92100	92100	92100	0
451	20231122	110200	173169900	92100	92200	92200	92100	4
452	20231122	110100	172801400	92100	92200	92200	92100	34
453	20231122	110000	169669900	92100	92100	92100	92100	2
454	20231122	105900	169485700	92200	92200	92200	92100	36
455	20231122	105800	166167000	92200	92200	92300	92200	15
456	20231122	105700	164783800	92200	92300	92300	92200	30
457	20231122	105600	162017500	92300	92300	92300	92300	0
458	20231122	105500	162017500	92300	92200	92400	92200	17
459	20231122	105400	160448400	92300	92300	92300	92300	11
460	20231122	105300	159433100	92300	92300	92300	92300	14
461	20231122	105200	158140900	92200	92300	92300	92200	15
462	20231122	105100	156757800	92200	92200	92200	92200	4
463	20231122	105000	156389000	92200	92200	92200	92200	0
464	20231122	104900	156389000	92200	92200	92300	92200	20
465	20231122	104800	154544800	92300	92300	92300	92300	5
466	20231122	104700	154083300	92200	92200	92200	92200	1
467	20231122	104600	153991100	92200	92300	92300	92200	15
468	20231122	104500	152607900	92300	92300	92300	92300	15
469	20231122	104400	151223400	92200	92200	92200	92200	0
470	20231122	104300	151223400	92200	92300	92400	92200	30
471	20231122	104200	148455900	92300	92300	92300	92300	8
472	20231122	104100	147717500	92300	92300	92300	92200	15
473	20231122	104000	146333300	92300	92300	92400	92300	21
474	20231122	103900	144394900	92300	92300	92300	92300	0
475	20231122	103800	144394900	92300	92300	92300	92300	6
476	20231122	103700	143841100	92600	92500	92600	92500	6
477	20231122	103600	143286000	92400	92400	92400	92400	20
478	20231122	103500	141438000	92400	92400	92400	92400	1
479	20231122	103400	141345600	92500	92400	92500	92400	27
480	20231122	103300	138850600	92300	92300	92400	92300	6
481	20231122	103200	138296600	92400	92300	92400	92300	4
482	20231122	103100	137927200	92400	92400	92500	92400	66
483	20231122	103000	131828700	92500	92500	92500	92500	373
484	20231122	102900	97326200	92500	92500	92500	92500	16
485	20231122	102800	95846200	92600	92500	92600	92500	16
486	20231122	102700	94366000	92500	92500	92500	92500	6
487	20231122	102600	93811000	92500	92600	92600	92500	9
488	20231122	102500	92977900	92700	92700	92700	92700	2
489	20231122	102400	92792500	92600	92600	92700	92600	8
490	20231122	102300	92051400	92600	92500	92600	92500	36
491	20231122	102200	88719000	92600	92600	92700	92600	93
492	20231122	102100	80107100	92600	92600	92600	92600	4
493	20231122	102000	79736700	92700	92700	92700	92700	5
494	20231122	101900	79273200	92800	92700	92800	92700	90
495	20231122	101800	70930100	92700	92700	92700	92700	5
496	20231122	101700	70466600	92800	92800	92800	92800	0
497	20231122	101600	70466600	92800	92700	92800	92700	6
498	20231122	101500	69910300	92700	92700	92700	92700	0
499	20231122	101400	69910300	92700	92700	92700	92700	3
500	20231122	101300	69632200	92800	92700	92800	92700	6
501	20231122	101200	69075800	92800	92800	92800	92800	0
502	20231122	101100	69075800	92800	92800	92800	92800	1
503	20231122	101000	68983000	92700	92700	92700	92700	7
504	20231122	100900	68334100	92700	92800	92800	92700	4
505	20231122	100800	67963100	92800	92900	92900	92700	6
506	20231122	100700	67406300	92800	92800	92800	92800	0
507	20231122	100600	67406300	92800	92800	92800	92700	15
508	20231122	100500	66014500	92800	92900	92900	92800	6
509	20231122	100400	65457600	92800	92800	92800	92800	10
510	20231122	100300	64529600	92700	92700	92700	92700	0
511	20231122	100200	64529600	92700	92800	92900	92700	15
512	20231122	100100	63137800	92800	92700	92800	92700	45
513	20231122	100000	58962400	92700	92700	92700	92700	0
514	20231122	095900	58962400	92700	92800	92800	92700	7
515	20231122	095800	58313300	92700	92800	92800	92700	61
516	20231122	095700	52652800	92800	92800	92800	92800	4
517	20231122	095600	52281600	92900	92900	92900	92900	1
518	20231122	095500	52188700	92800	92800	92800	92800	0
519	20231122	095400	52188700	92800	92900	92900	92800	8
520	20231122	095300	51445700	92900	92800	92900	92800	54
521	20231122	095200	46432800	92900	92900	92900	92900	0
522	20231122	095100	46432800	92900	92900	92900	92800	6
523	20231122	095000	45875700	92800	92900	92900	92800	7
524	20231122	094900	45225700	92900	92900	92900	92800	7
525	20231122	094800	44575900	92900	92900	92900	92900	0
526	20231122	094700	44575900	92900	92900	92900	92900	1
527	20231122	094600	44483000	92800	92900	92900	92800	18
528	20231122	094500	42811100	92900	92900	92900	92900	1
529	20231122	094400	42718200	93000	92900	93000	92900	2
530	20231122	094300	42532300	92900	93000	93000	92900	18
531	20231122	094200	40858700	93100	93100	93100	93100	0
532	20231122	094100	40858700	93100	93100	93100	93100	2
533	20231122	094000	40672500	93100	93100	93100	93100	3
534	20231122	093900	40393200	93200	93100	93200	93100	3
535	20231122	093800	40113800	93200	93100	93200	93100	7
536	20231122	093700	39461900	93200	93200	93200	93200	1
537	20231122	093600	39368700	93200	93200	93200	93200	1
538	20231122	093500	39275500	93200	93300	93300	93100	14
539	20231122	093400	37970300	93200	93300	93300	93200	11
540	20231122	093300	36944100	93200	93200	93200	93200	28
541	20231122	093200	34334500	93100	92900	93100	92900	55
542	20231122	093100	29219800	92900	92900	92900	92900	3
543	20231122	093000	28941100	92900	92900	92900	92900	2
544	20231122	092900	28755300	92900	93000	93000	92900	5
545	20231122	092800	28290700	92900	92900	92900	92900	0
546	20231122	092700	28290700	92900	92900	92900	92900	8
547	20231122	092600	27547500	93000	93000	93000	93000	1
548	20231122	092500	27454500	92900	92900	92900	92900	14
549	20231122	092400	26153900	92900	92800	92900	92700	51
550	20231122	092300	21419500	92800	92900	92900	92800	9
551	20231122	092200	20583800	92900	92900	92900	92900	9
552	20231122	092100	19747700	92900	92900	92900	92900	0
553	20231122	092000	19747700	92900	92900	92900	92900	19
554	20231122	091900	17982600	93000	93100	93100	93000	36
555	20231122	091800	14634200	93100	93100	93100	93100	28
556	20231122	091700	12027400	93200	93200	93200	93200	0
557	20231122	091600	12027400	93200	93200	93200	93200	0
558	20231122	091500	12027400	93200	93200	93200	93200	8
559	20231122	091400	11281800	93200	93200	93200	93200	9
560	20231122	091300	10443000	93200	93200	93200	93200	4
561	20231122	091200	10070200	93200	93200	93200	93200	12
562	20231122	091100	8951800	93100	93100	93100	93100	3
563	20231122	091000	8672500	93100	93100	93100	93100	0
564	20231122	090900	8672500	93100	93100	93100	93100	9
565	20231122	090800	7834600	93100	93300	93300	93000	35
566	20231122	090700	4570900	93300	93300	93300	93300	0
567	20231122	090600	4570900	93300	93300	93300	93300	0
568	20231122	090500	4570900	93300	93300	93300	93300	1
569	20231122	090400	4477600	93300	93500	93500	93300	10
570	20231122	090300	3544000	93700	93400	93700	93400	10
571	20231122	090200	2609300	93300	93200	93300	93200	20
572	20231122	090100	744600	93300	93300	93300	93300	0
573	20231122	090000	744600	93300	93000	93300	93000	8