KissMeData/000640/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183100	294974500	97400	97400	97400	97400	63
3	20231116	183000	294974500	97400	97400	97400	97400	0
4	20231116	182900	294974500	97400	97400	97400	97400	0
5	20231116	182800	294974500	97400	97400	97400	97400	0
6	20231116	182700	294974500	97400	97400	97400	97400	0
7	20231116	182600	294974500	97400	97400	97400	97400	0
8	20231116	182500	294974500	97400	97400	97400	97400	0
9	20231116	182400	294974500	97400	97400	97400	97400	0
10	20231116	182300	294974500	97400	97400	97400	97400	0
11	20231116	182200	294974500	97400	97400	97400	97400	0
12	20231116	182100	294974500	97400	97400	97400	97400	0
13	20231116	182000	294974500	97400	97400	97400	97400	0
14	20231116	181900	294974500	97400	97400	97400	97400	0
15	20231116	181800	294974500	97400	97400	97400	97400	0
16	20231116	181700	294974500	97400	97400	97400	97400	0
17	20231116	181600	294974500	97400	97400	97400	97400	0
18	20231116	181500	294974500	97400	97400	97400	97400	0
19	20231116	181400	294974500	97400	97400	97400	97400	0
20	20231116	181300	294974500	97400	97400	97400	97400	0
21	20231116	181200	294974500	97400	97400	97400	97400	0
22	20231116	181100	294974500	97400	97400	97400	97400	0
23	20231116	181000	294974500	97400	97400	97400	97400	0
24	20231116	180900	294974500	97400	97400	97400	97400	0
25	20231116	180800	294974500	97400	97400	97400	97400	0
26	20231116	180700	294974500	97400	97400	97400	97400	0
27	20231116	180600	294974500	97400	97400	97400	97400	0
28	20231116	180500	294974500	97400	97400	97400	97400	0
29	20231116	180400	294974500	97400	97400	97400	97400	0
30	20231116	180300	294974500	97400	97400	97400	97400	0
31	20231116	180200	294974500	97400	97400	97400	97400	0
32	20231116	180100	294974500	97400	97400	97400	97400	63
33	20231116	180000	294974500	97400	97400	97400	97400	0
34	20231116	175900	294974500	97400	97400	97400	97400	0
35	20231116	175800	294974500	97400	97400	97400	97400	0
36	20231116	175700	294974500	97400	97400	97400	97400	0
37	20231116	175600	294974500	97400	97400	97400	97400	0
38	20231116	175500	294974500	97400	97400	97400	97400	0
39	20231116	175400	294974500	97400	97400	97400	97400	0
40	20231116	175300	294974500	97400	97400	97400	97400	0
41	20231116	175200	294974500	97400	97400	97400	97400	0
42	20231116	175100	294974500	97400	97400	97400	97400	0
43	20231116	175000	294974500	97400	97400	97400	97400	0
44	20231116	174900	294974500	97400	97400	97400	97400	0
45	20231116	174800	294974500	97400	97400	97400	97400	0
46	20231116	174700	294974500	97400	97400	97400	97400	0
47	20231116	174600	294974500	97400	97400	97400	97400	0
48	20231116	174500	294974500	97400	97400	97400	97400	0
49	20231116	174400	294974500	97400	97400	97400	97400	0
50	20231116	174300	294974500	97400	97400	97400	97400	0
51	20231116	174200	294974500	97400	97400	97400	97400	0
52	20231116	174100	294974500	97400	97400	97400	97400	0
53	20231116	174000	294974500	97400	97400	97400	97400	0
54	20231116	173900	294974500	97400	97400	97400	97400	0
55	20231116	173800	294974500	97400	97400	97400	97400	0
56	20231116	173700	294974500	97400	97400	97400	97400	0
57	20231116	173600	294974500	97400	97400	97400	97400	0
58	20231116	173500	294974500	97400	97400	97400	97400	0
59	20231116	173400	294974500	97400	97400	97400	97400	0
60	20231116	173300	294974500	97400	97400	97400	97400	0
61	20231116	173200	294974500	97400	97400	97400	97400	0
62	20231116	173100	294974500	97400	97400	97400	97400	63
63	20231116	173000	294974500	97400	97400	97400	97400	0
64	20231116	172900	294974500	97400	97400	97400	97400	0
65	20231116	172800	294974500	97400	97400	97400	97400	0
66	20231116	172700	294974500	97400	97400	97400	97400	0
67	20231116	172600	294974500	97400	97400	97400	97400	0
68	20231116	172500	294974500	97400	97400	97400	97400	0
69	20231116	172400	294974500	97400	97400	97400	97400	0
70	20231116	172300	294974500	97400	97400	97400	97400	0
71	20231116	172200	294974500	97400	97400	97400	97400	0
72	20231116	172100	294974500	97400	97400	97400	97400	0
73	20231116	172000	294974500	97400	97400	97400	97400	0
74	20231116	171900	294974500	97400	97400	97400	97400	0
75	20231116	171800	294974500	97400	97400	97400	97400	0
76	20231116	171700	294974500	97400	97400	97400	97400	0
77	20231116	171600	294974500	97400	97400	97400	97400	0
78	20231116	171500	294974500	97400	97400	97400	97400	0
79	20231116	171400	294974500	97400	97400	97400	97400	0
80	20231116	171300	294974500	97400	97400	97400	97400	0
81	20231116	171200	294974500	97400	97400	97400	97400	0
82	20231116	171100	294974500	97400	97400	97400	97400	0
83	20231116	171000	294974500	97400	97400	97400	97400	0
84	20231116	170900	294974500	97400	97400	97400	97400	0
85	20231116	170800	294974500	97400	97400	97400	97400	0
86	20231116	170700	294974500	97400	97400	97400	97400	0
87	20231116	170600	294974500	97400	97400	97400	97400	0
88	20231116	170500	294974500	97400	97400	97400	97400	0
89	20231116	170400	294974500	97400	97400	97400	97400	0
90	20231116	170300	294974500	97400	97400	97400	97400	0
91	20231116	170200	294974500	97400	97400	97400	97400	0
92	20231116	170100	294974500	97400	97400	97400	97400	63
93	20231116	170000	294974500	97400	97400	97400	97400	0
94	20231116	165900	294974500	97400	97400	97400	97400	0
95	20231116	165800	294974500	97400	97400	97400	97400	0
96	20231116	165700	294974500	97400	97400	97400	97400	0
97	20231116	165600	294974500	97400	97400	97400	97400	0
98	20231116	165500	294974500	97400	97400	97400	97400	0
99	20231116	165400	294974500	97400	97400	97400	97400	0
100	20231116	165300	294974500	97400	97400	97400	97400	0
101	20231116	165200	294974500	97400	97400	97400	97400	0
102	20231116	165100	294974500	97400	97400	97400	97400	0
103	20231116	165000	294974500	97400	97400	97400	97400	0
104	20231116	164900	294974500	97400	97400	97400	97400	0
105	20231116	164800	294974500	97400	97400	97400	97400	0
106	20231116	164700	294974500	97400	97400	97400	97400	0
107	20231116	164600	294974500	97400	97400	97400	97400	0
108	20231116	164500	294974500	97400	97400	97400	97400	0
109	20231116	164400	294974500	97400	97400	97400	97400	0
110	20231116	164300	294974500	97400	97400	97400	97400	0
111	20231116	164200	294974500	97400	97400	97400	97400	0
112	20231116	164100	294974500	97400	97400	97400	97400	0
113	20231116	164000	294974500	97400	97400	97400	97400	0
114	20231116	163900	294974500	97400	97400	97400	97400	0
115	20231116	163800	294974500	97400	97400	97400	97400	0
116	20231116	163700	294974500	97400	97400	97400	97400	0
117	20231116	163600	294974500	97400	97400	97400	97400	0
118	20231116	163500	294974500	97400	97400	97400	97400	0
119	20231116	163400	294974500	97400	97400	97400	97400	0
120	20231116	163300	294974500	97400	97400	97400	97400	0
121	20231116	163200	294974500	97400	97400	97400	97400	0
122	20231116	163100	294974500	97400	97400	97400	97400	63
123	20231116	163000	294974500	97400	97400	97400	97400	63
124	20231116	162900	288838300	97000	97000	97000	97000	0
125	20231116	162800	288838300	97000	97000	97000	97000	0
126	20231116	162700	288838300	97000	97000	97000	97000	0
127	20231116	162600	288838300	97000	97000	97000	97000	0
128	20231116	162500	288838300	97000	97000	97000	97000	0
129	20231116	162400	288838300	97000	97000	97000	97000	0
130	20231116	162300	288838300	97000	97000	97000	97000	0
131	20231116	162200	288838300	97000	97000	97000	97000	0
132	20231116	162100	288838300	97000	97000	97000	97000	0
133	20231116	162000	288838300	97000	97000	97000	97000	0
134	20231116	161900	288838300	97000	97000	97000	97000	0
135	20231116	161800	288838300	97000	96500	97000	96500	9
136	20231116	161700	287968900	96500	96500	97100	96500	14
137	20231116	161600	286613300	96600	96700	96700	96600	2
138	20231116	161500	286420000	97100	96800	97100	96800	8
139	20231116	161400	285644400	97000	96900	97000	96800	7
140	20231116	161300	284966200	97100	97000	97100	97000	11
141	20231116	161200	283898800	97100	97100	97100	97100	2
142	20231116	161100	283704600	97100	96900	97100	96900	10
143	20231116	161000	282734600	96900	96900	97000	96800	10
144	20231116	160900	281765700	97000	97000	97000	96900	7
145	20231116	160800	281087200	96900	96900	96900	96900	1
146	20231116	160700	280990300	97000	97000	97000	97000	2
147	20231116	160600	280796300	96900	97000	97000	96800	14
148	20231116	160500	279439900	97000	97000	97000	97000	3
149	20231116	160400	279148900	96900	97000	97000	96900	19
150	20231116	160300	277307500	97000	97000	97000	97000	40
151	20231116	160200	273427500	97000	96900	97000	96800	24
152	20231116	160100	271101800	97000	97000	97000	97000	9
153	20231116	160000	270228800	96900	97000	97000	96900	6
154	20231116	155900	269646900	97000	96900	97000	96900	3
155	20231116	155800	269356100	97000	96900	97000	96900	12
156	20231116	155700	268192500	96900	96900	96900	96900	4
157	20231116	155600	267804900	97000	97000	97000	96900	28
158	20231116	155500	265090600	96900	97000	97000	96900	7
159	20231116	155400	264411800	96900	96900	96900	96900	6
160	20231116	155300	263830400	97000	97000	97000	96900	8
161	20231116	155200	263054500	97000	97000	97000	97000	0
162	20231116	155100	263054500	97000	96900	97000	96900	2
163	20231116	155000	262860600	96900	96800	97000	96800	9
164	20231116	154900	261988400	96800	96800	96800	96800	4
165	20231116	154800	261601200	96900	96900	96900	96900	14
166	20231116	154700	260244600	97000	97000	97000	96900	4
167	20231116	154600	259856700	96900	96900	97000	96900	7
168	20231116	154500	259178200	96900	97000	97000	96900	13
169	20231116	154400	257917400	97000	97000	97000	97000	2
170	20231116	154300	257723400	96900	96800	96900	96800	10
171	20231116	154200	256754700	96900	96800	96900	96800	5
172	20231116	154100	256270500	96800	96800	96800	96800	5
173	20231116	154000	255786500	96800	96700	96800	96700	3
174	20231116	153900	255496200	96700	96600	96700	96600	5
175	20231116	153800	255012900	96700	96600	96700	96600	7
176	20231116	153700	254336200	96800	96600	96800	96600	2
177	20231116	153600	254142800	96800	96800	96800	96700	11
178	20231116	153500	253078700	96600	96800	96800	96600	10
179	20231116	153400	252111200	96800	96700	96800	96700	7
180	20231116	153300	251434100	96800	96800	96800	96800	4
181	20231116	153200	251046900	96700	96700	96700	96700	1
182	20231116	153100	250950200	96800	96700	96800	96700	7
183	20231116	153000	250272800	96700	96800	96800	96700	7
184	20231116	152900	249595800	96800	96800	96800	96800	8
185	20231116	152800	248821400	96700	96800	96800	96700	4
186	20231116	152700	248434400	96600	96600	96600	96600	3
187	20231116	152600	248144600	96700	96800	96800	96700	14
188	20231116	152500	246790100	96800	96800	96800	96800	1
189	20231116	152400	246693300	96700	96700	96700	96700	4
190	20231116	152300	246306500	96600	96500	96600	96500	11
191	20231116	152200	245244400	96500	96600	96800	96500	9
192	20231116	152100	244374700	96700	96600	96700	96600	10
193	20231116	152000	243408100	96700	96600	96700	96600	6
194	20231116	151900	242828000	96700	96800	96800	96600	18
195	20231116	151800	241087900	96700	96700	96700	96700	2
196	20231116	151700	240894500	96800	96800	96800	96800	2
197	20231116	151600	240700900	96600	96600	96600	96600	1
198	20231116	151500	240604300	96500	96700	96700	96500	41
199	20231116	151400	236643900	96700	96600	96700	96600	7
200	20231116	151300	235967300	96700	96800	96800	96700	6
201	20231116	151200	235386700	96700	96600	96700	96600	5
202	20231116	151100	234903400	96600	96700	96700	96600	7
203	20231116	151000	234226900	96700	96700	96700	96700	4
204	20231116	150900	233840100	96600	96700	96700	96600	9
205	20231116	150800	232970500	96500	96700	96700	96500	13
206	20231116	150700	231713900	96800	96800	96800	96800	0
207	20231116	150600	231713900	96800	96500	96800	96500	11
208	20231116	150500	230651400	96600	96600	96600	96600	4
209	20231116	150400	230265000	96700	96600	96700	96600	12
210	20231116	150300	229105400	96700	96700	96700	96700	3
211	20231116	150200	228815300	96600	96600	96600	96600	3
212	20231116	150100	228525500	96700	96700	96800	96700	15
213	20231116	150000	227074500	96700	97100	97200	96700	294
214	20231116	145900	198597000	97100	97000	97100	97000	3
215	20231116	145800	198305800	97000	97000	97000	96900	7
216	20231116	145700	197627100	97000	97000	97000	97000	2
217	20231116	145600	197433100	96900	97000	97000	96900	7
218	20231116	145500	196754400	97000	96900	97000	96900	11
219	20231116	145400	195688300	96900	96800	96900	96800	10
220	20231116	145300	194719800	96900	96900	96900	96900	7
221	20231116	145200	194041500	96800	96800	96900	96800	7
222	20231116	145100	193363700	96900	96900	96900	96900	3
223	20231116	145000	193073000	96900	96800	96900	96800	5
224	20231116	144900	192588800	96900	96900	96900	96900	4
225	20231116	144800	192201200	96800	96900	96900	96800	5
226	20231116	144700	191717100	96900	97000	97000	96800	13
227	20231116	144600	190457200	97000	97100	97100	97000	12
228	20231116	144500	189292300	97000	97000	97000	97000	2
229	20231116	144400	189098300	97000	97000	97000	97000	14
230	20231116	144300	187740300	97000	97000	97000	96900	6
231	20231116	144200	187158500	97000	96900	97000	96900	8
232	20231116	144100	186382700	96900	96900	97000	96900	7
233	20231116	144000	185704100	97000	97000	97000	97000	0
234	20231116	143900	185704100	97000	96900	97000	96900	9
235	20231116	143800	184831300	96900	96900	97000	96900	6
236	20231116	143700	184249700	97000	97000	97000	96900	11
237	20231116	143600	183183300	97000	97000	97000	97000	6
238	20231116	143500	182601300	97000	97000	97100	97000	21
239	20231116	143400	180564100	97000	97000	97100	97000	9
240	20231116	143300	179690600	97000	96900	97100	96900	27
241	20231116	143200	177071700	97000	97000	97000	97000	9
242	20231116	143100	176198700	96900	97000	97000	96900	8
243	20231116	143000	175422900	96900	97000	97000	96900	4
244	20231116	142900	175035100	96900	97000	97000	96900	12
245	20231116	142800	173871500	97000	96900	97000	96900	4
246	20231116	142700	173483700	96900	97000	97000	96900	4
247	20231116	142600	173095800	96900	96900	97000	96900	10
248	20231116	142500	172126400	97000	96900	97000	96900	5
249	20231116	142400	171641700	96800	96900	96900	96800	4
250	20231116	142300	171254300	96900	96900	96900	96900	0
251	20231116	142200	171254300	96900	96800	96900	96800	11
252	20231116	142100	170188800	96900	97000	97000	96900	6
253	20231116	142000	169606900	96900	96800	96900	96800	10
254	20231116	141900	168638800	97000	96900	97000	96900	4
255	20231116	141800	168251000	96800	96800	96800	96800	5
256	20231116	141700	167767000	97000	97000	97000	96900	9
257	20231116	141600	166894600	96900	97000	97000	96900	4
258	20231116	141500	166506800	96900	96900	96900	96900	3
259	20231116	141400	166216100	96800	96800	96900	96800	7
260	20231116	141300	165538400	96700	96800	96800	96700	5
261	20231116	141200	165054700	96700	96800	96800	96700	6
262	20231116	141100	164474100	96800	96800	96800	96800	8
263	20231116	141000	163699700	96800	96800	96900	96800	7
264	20231116	140900	163022000	96900	96800	96900	96800	5
265	20231116	140800	162537800	96900	96900	96900	96900	4
266	20231116	140700	162150200	96800	96800	96800	96800	7
267	20231116	140600	161472600	96700	96800	96800	96700	6
268	20231116	140500	160892000	96800	96800	96800	96800	2
269	20231116	140400	160698400	96900	96800	96900	96800	5
270	20231116	140300	160214300	96700	96700	96800	96700	15
271	20231116	140200	158763600	96700	96900	96900	96700	19
272	20231116	140100	156924200	96900	96900	96900	96900	3
273	20231116	140000	156633500	97000	97000	97000	97000	4
274	20231116	135900	156245500	96900	96900	96900	96900	5
275	20231116	135800	155761000	96800	96800	96800	96800	6
276	20231116	135700	155180200	96900	96900	97000	96900	6
277	20231116	135600	154598400	96900	96900	96900	96900	1
278	20231116	135500	154501500	96900	96800	96900	96800	9
279	20231116	135400	153629800	96800	96900	97000	96800	17
280	20231116	135300	151982100	96900	97000	97000	96900	3
281	20231116	135200	151691200	97000	96900	97000	96900	9
282	20231116	135100	150818500	97000	97000	97000	97000	2
283	20231116	135000	150624500	96900	96900	96900	96900	10
284	20231116	134900	149655500	97000	97000	97000	97000	9
285	20231116	134800	148782500	96900	96900	97000	96900	11
286	20231116	134700	147716400	97000	97000	97000	97000	6
287	20231116	134600	147134400	96900	96900	97000	96900	10
288	20231116	134500	146165200	97000	97000	97000	97000	4
289	20231116	134400	145777200	96800	96900	96900	96800	4
290	20231116	134300	145389700	96900	96900	96900	96900	1
291	20231116	134200	145292800	96800	96900	97000	96800	14
292	20231116	134100	143936200	97000	96900	97000	96900	5
293	20231116	134000	143451300	96900	96900	96900	96800	8
294	20231116	133900	142676200	96900	96800	96900	96800	5
295	20231116	133800	142191900	96800	96900	96900	96800	6
296	20231116	133700	141610800	96900	96900	96900	96900	7
297	20231116	133600	140932500	96800	96800	96800	96800	1
298	20231116	133500	140835700	96800	96700	96800	96700	5
299	20231116	133400	140352000	96800	96900	96900	96800	4
300	20231116	133300	139964700	96800	96800	96800	96800	2
301	20231116	133200	139771100	96900	96800	96900	96800	6
302	20231116	133100	139190100	96800	96700	96800	96700	3
303	20231116	133000	138899900	96900	96700	96900	96700	11
304	20231116	132900	137835200	96800	96800	96800	96700	5
305	20231116	132800	137351300	96700	96700	96700	96700	2
306	20231116	132700	137157900	96700	96700	96700	96700	10
307	20231116	132600	136190900	96800	96800	96800	96800	3
308	20231116	132500	135900500	96800	96800	96800	96700	11
309	20231116	132400	134836000	96800	96700	96800	96700	3
310	20231116	132300	134545700	96700	96700	96800	96700	9
311	20231116	132200	133675200	96800	96900	96900	96800	27
312	20231116	132100	131060900	96900	97000	97000	96900	5
313	20231116	132000	130576200	97000	97000	97000	96900	9
314	20231116	131900	129703400	96900	97000	97000	96900	10
315	20231116	131800	128734100	97000	97000	97000	96900	7
316	20231116	131700	128055300	96900	97000	97000	96900	7
317	20231116	131600	127376400	97000	96900	97000	96900	4
318	20231116	131500	126988700	96900	96900	97000	96800	16
319	20231116	131400	125438200	96900	96800	96900	96800	2
320	20231116	131300	125244500	96900	96900	96900	96900	25
321	20231116	131200	122822000	96800	96800	96800	96800	5
322	20231116	131100	122338000	96700	96700	96700	96700	7
323	20231116	131000	121661100	96800	96900	96900	96800	8
324	20231116	130900	120886500	96900	96900	96900	96900	2
325	20231116	130800	120692700	96800	96700	96800	96700	11
326	20231116	130700	119628300	96700	96700	96800	96700	7
327	20231116	130600	118951300	96700	96600	96700	96600	30
328	20231116	130500	116050400	96700	96600	96700	96600	7
329	20231116	130400	115373600	96700	96600	96700	96600	7
330	20231116	130300	114697100	96700	96600	96700	96500	4
331	20231116	130200	114310700	96700	96600	96700	96600	4
332	20231116	130100	113924100	96500	96600	96600	96500	3
333	20231116	130000	113634400	96500	96500	96600	96300	8
334	20231116	125900	112862900	96700	96500	96700	96500	6
335	20231116	125800	112283500	96600	96700	96700	96500	13
336	20231116	125700	111027600	96600	96500	96600	96500	4
337	20231116	125600	110641500	96600	96600	96600	96500	14
338	20231116	125500	109289400	96600	96500	96600	96500	9
339	20231116	125400	108420500	96600	96600	96600	96500	3
340	20231116	125300	108130800	96600	96600	96700	96600	10
341	20231116	125200	107164100	96600	96600	96600	96600	8
342	20231116	125100	106391300	96600	96500	96600	96500	4
343	20231116	125000	106005200	96600	96600	96600	96600	7
344	20231116	124900	105329000	96500	96500	96500	96500	2
345	20231116	124800	105136000	96500	96500	96600	96400	13
346	20231116	124700	103881900	96400	96500	96600	96400	9
347	20231116	124600	103013400	96500	96500	96500	96500	2
348	20231116	124500	102820400	96500	96600	96600	96500	3
349	20231116	124400	102530800	96400	96500	96500	96400	12
350	20231116	124300	101373800	96400	96400	96400	96300	8
351	20231116	124200	100602800	96400	96400	96500	96400	9
352	20231116	124100	99735000	96300	96400	96400	96300	3
353	20231116	124000	99445900	96300	96300	96500	96300	5
354	20231116	123900	98964200	96300	96300	96400	96300	10
355	20231116	123800	98001000	96300	96200	96300	96200	3
356	20231116	123700	97712300	96300	96300	96300	96300	10
357	20231116	123600	96749300	96200	96300	96300	96200	3
358	20231116	123500	96460500	96200	96100	96200	96100	7
359	20231116	123400	95787300	96200	96100	96200	96100	3
360	20231116	123300	95498800	96100	96300	96300	96100	11
361	20231116	123200	94441200	96200	96300	96300	96200	3
362	20231116	123100	94152500	96200	96200	96200	96100	9
363	20231116	123000	93287100	96200	96200	96200	96100	6
364	20231116	122900	92710100	96200	96300	96300	96200	4
365	20231116	122800	92325200	96300	96400	96400	96300	5
366	20231116	122700	91843600	96400	96500	96500	96400	5
367	20231116	122600	91361500	96500	96200	96500	96100	12
368	20231116	122500	90205700	96200	96300	96300	96200	12
369	20231116	122400	89050800	96200	96200	96200	96200	2
370	20231116	122300	88858400	96200	96100	96200	96100	9
371	20231116	122200	87992800	96300	96300	96300	96300	2
372	20231116	122100	87800200	96000	96000	96100	96000	5
373	20231116	122000	87320100	96100	96200	96200	96100	9
374	20231116	121900	86455000	96100	96100	96100	96100	3
375	20231116	121800	86166700	96200	96200	96200	96000	4
376	20231116	121700	85782100	96200	96200	96300	96200	7
377	20231116	121600	85108500	96400	96400	96400	96400	0
378	20231116	121500	85108500	96400	96100	96400	96000	18
379	20231116	121400	83378900	96100	96100	96100	96100	3
380	20231116	121300	83090600	96000	96000	96100	96000	8
381	20231116	121200	82322000	96200	96200	96200	96200	2
382	20231116	121100	82129600	96100	96200	96200	96100	6
383	20231116	121000	81552900	96100	96000	96100	96000	4
384	20231116	120900	81168700	96000	96000	96100	96000	8
385	20231116	120800	80400500	96000	96000	96000	96000	0
386	20231116	120700	80400500	96000	96100	96100	96000	9
387	20231116	120600	79536300	96000	96000	96200	96000	5
388	20231116	120500	79056100	96200	96300	96300	96200	4
389	20231116	120400	78671000	96400	96200	96400	96200	4
390	20231116	120300	78285800	96200	96300	96300	96200	11
391	20231116	120200	77227400	96200	96300	96300	96200	3
392	20231116	120100	76938700	96300	96300	96300	96300	6
393	20231116	120000	76360900	96200	96300	96300	96200	3
394	20231116	115900	76072100	96100	96100	96200	96100	11
395	20231116	115800	75014800	96200	96100	96200	96100	7
396	20231116	115700	74341900	96200	96300	96300	96200	4
397	20231116	115600	73956800	96200	96100	96200	96100	2
398	20231116	115500	73764500	96100	96000	96200	96000	12
399	20231116	115400	72611200	96000	96200	96200	96000	6
400	20231116	115300	72034600	96200	96000	96200	96000	11
401	20231116	115200	70977400	96100	96000	96100	96000	6
402	20231116	115100	70401300	96100	96000	96100	96000	5
403	20231116	115000	69921000	96100	96200	96200	96100	14
404	20231116	114900	68575200	96200	96200	96200	96200	1
405	20231116	114800	68479000	96300	96100	96300	96100	4
406	20231116	114700	68094400	96200	96000	96200	96000	5
407	20231116	114600	67614000	96100	96300	96300	96100	15
408	20231116	114500	66171000	96300	96300	96300	96300	0
409	20231116	114400	66171000	96300	96300	96300	96300	7
410	20231116	114300	65496900	96300	96200	96300	96200	6
411	20231116	114200	64919500	96300	96300	96300	96100	10
412	20231116	114100	63956900	96400	96300	96400	96300	9
413	20231116	114000	63089500	96300	96300	96300	96300	5
414	20231116	113900	62608000	96300	96300	96300	96200	7
415	20231116	113800	61934200	96200	96300	96400	96200	18
416	20231116	113700	60201100	96300	96300	96300	96200	4
417	20231116	113600	59816100	96300	96300	96300	96300	2
418	20231116	113500	59623500	96100	96300	96300	96100	17
419	20231116	113400	57987700	96400	96400	96400	96400	4
420	20231116	113300	57602100	96300	96400	96400	96300	6
421	20231116	113200	57024100	96400	96400	96400	96400	1
422	20231116	113100	56927700	96400	96300	96400	96200	14
423	20231116	113000	55579500	96300	96400	96400	96300	3
424	20231116	112900	55290400	96400	96500	96500	96400	9
425	20231116	112800	54422600	96600	96600	96600	96600	4
426	20231116	112700	54036200	96500	96700	96700	96500	16
427	20231116	112600	52490900	96700	96700	96700	96600	13
428	20231116	112500	51234300	96700	96700	96700	96700	2
429	20231116	112400	51040900	96700	96700	96700	96700	4
430	20231116	112300	50654100	96600	96700	96700	96600	11
431	20231116	112200	49590900	96600	96700	96700	96600	2
432	20231116	112100	49397600	96600	96600	96600	96600	27
433	20231116	112000	46789400	96600	96500	96600	96500	4
434	20231116	111900	46403100	96600	96700	96700	96500	11
435	20231116	111800	45340700	96600	96600	96600	96600	10
436	20231116	111700	44374700	96600	96600	96600	96600	3
437	20231116	111600	44084900	96600	96700	96700	96500	7
438	20231116	111500	43408800	96600	96600	96600	96600	5
439	20231116	111400	42925800	96600	96300	96600	96300	105
440	20231116	111300	32793300	96500	96300	96500	96300	5
441	20231116	111200	32311200	96300	96300	96300	96300	1
442	20231116	111100	32214900	96400	96400	96500	96400	11
443	20231116	111000	31154300	96300	96400	96400	96300	6
444	20231116	110900	30576000	96400	96400	96400	96400	0
445	20231116	110800	30576000	96400	96200	96400	96200	3
446	20231116	110700	30287200	96200	96200	96200	96200	4
447	20231116	110600	29902400	96400	96300	96400	96300	6
448	20231116	110500	29324200	96400	96400	96400	96400	2
449	20231116	110400	29131400	96400	96100	96400	96100	4
450	20231116	110300	28746700	96200	96300	96300	96200	4
451	20231116	110200	28361700	96100	96100	96100	96100	1
452	20231116	110100	28265600	96200	96200	96200	96200	0
453	20231116	110000	28265600	96200	96100	96200	96100	3
454	20231116	105900	27977200	96200	96100	96200	96100	6
455	20231116	105800	27400400	96000	96000	96000	96000	2
456	20231116	105700	27208400	96000	96000	96000	96000	4
457	20231116	105600	26824400	95900	96000	96000	95900	8
458	20231116	105500	26056700	95900	95900	95900	95900	2
459	20231116	105400	25864900	95900	96000	96000	95900	4
460	20231116	105300	25481000	95900	95900	95900	95900	1
461	20231116	105200	25385100	95800	95800	95800	95800	2
462	20231116	105100	25193500	95900	96000	96000	95900	5
463	20231116	105000	24713700	96000	96000	96000	96000	2
464	20231116	104900	24521700	96000	96000	96000	96000	0
465	20231116	104800	24521700	96000	95800	96000	95800	4
466	20231116	104700	24138300	95900	96000	96000	95900	9
467	20231116	104600	23274600	95900	95900	95900	95900	2
468	20231116	104500	23082800	95900	95900	95900	95900	1
469	20231116	104400	22986900	95800	95800	95800	95800	3
470	20231116	104300	22699500	95700	95700	95800	95700	20
471	20231116	104200	20785000	95600	95600	95600	95600	1
472	20231116	104100	20689400	95600	95600	95600	95600	1
473	20231116	104000	20593800	95600	95600	95600	95600	6
474	20231116	103900	20020200	95600	95600	95600	95600	11
475	20231116	103800	18968600	95600	95600	95600	95600	0
476	20231116	103700	18968600	95600	95600	95600	95600	0
477	20231116	103600	18968600	95600	95600	95600	95600	5
478	20231116	103500	18490600	95600	95600	95600	95600	0
479	20231116	103400	18490600	95600	95600	95600	95600	3
480	20231116	103300	18203800	95600	95600	95600	95600	2
481	20231116	103200	18012600	95700	95600	95700	95600	7
482	20231116	103100	17342900	95700	95700	95700	95700	0
483	20231116	103000	17342900	95700	95700	95700	95700	3
484	20231116	102900	17055800	95800	95800	95800	95800	2
485	20231116	102800	16864200	95800	95600	95800	95600	3
486	20231116	102700	16577200	95700	95700	95700	95700	0
487	20231116	102600	16577200	95700	95700	95700	95700	11
488	20231116	102500	15524500	95600	95600	95600	95600	9
489	20231116	102400	14664100	95500	95500	95500	95500	2
490	20231116	102300	14473100	95600	95600	95600	95600	3
491	20231116	102200	14186300	95600	95600	95600	95600	1
492	20231116	102100	14090700	95700	95700	95700	95700	2
493	20231116	102000	13899300	95700	95700	95700	95700	0
494	20231116	101900	13899300	95700	95700	95700	95700	1
495	20231116	101800	13803600	95700	95600	95700	95600	19
496	20231116	101700	11986800	95600	95600	95600	95600	1
497	20231116	101600	11891200	95600	95600	95600	95600	4
498	20231116	101500	11508800	95700	95700	95700	95700	0
499	20231116	101400	11508800	95700	95700	95700	95700	7
500	20231116	101300	10838900	95800	95800	95800	95800	40
501	20231116	101200	7006900	95800	95900	95900	95800	3
502	20231116	101100	6719400	95900	95900	95900	95900	0
503	20231116	101000	6719400	95900	95900	95900	95900	3
504	20231116	100900	6431700	95900	95900	95900	95900	1
505	20231116	100800	6335800	95900	95900	95900	95900	0
506	20231116	100700	6335800	95900	95900	95900	95900	52
507	20231116	100600	1349000	96000	96000	96000	96000	4
508	20231116	100500	965000	96500	96500	96500	96500	0
509	20231116	100400	965000	96500	96500	96500	96500	0
510	20231116	100300	965000	96500	96500	96500	96500	0
511	20231116	100200	965000	96500	96500	96500	96500	0
512	20231116	100100	965000	96500	96500	96500	96500	3
513	20231116	100000	675500	96500	96500	96500	96500	7