KissMeData/000640/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	183100	1021915200	99900	99900	99900	99900	571
3	20231101	183000	1021915200	99900	99900	99900	99900	0
4	20231101	182900	1021915200	99900	99900	99900	99900	0
5	20231101	182800	1021915200	99900	99900	99900	99900	0
6	20231101	182700	1021915200	99900	99900	99900	99900	0
7	20231101	182600	1021915200	99900	99900	99900	99900	0
8	20231101	182500	1021915200	99900	99900	99900	99900	0
9	20231101	182400	1021915200	99900	99900	99900	99900	0
10	20231101	182300	1021915200	99900	99900	99900	99900	0
11	20231101	182200	1021915200	99900	99900	99900	99900	0
12	20231101	182100	1021915200	99900	99900	99900	99900	0
13	20231101	182000	1021915200	99900	99900	99900	99900	0
14	20231101	181900	1021915200	99900	99900	99900	99900	0
15	20231101	181800	1021915200	99900	99900	99900	99900	0
16	20231101	181700	1021915200	99900	99900	99900	99900	0
17	20231101	181600	1021915200	99900	99900	99900	99900	0
18	20231101	181500	1021915200	99900	99900	99900	99900	0
19	20231101	181400	1021915200	99900	99900	99900	99900	0
20	20231101	181300	1021915200	99900	99900	99900	99900	0
21	20231101	181200	1021915200	99900	99900	99900	99900	0
22	20231101	181100	1021915200	99900	99900	99900	99900	0
23	20231101	181000	1021915200	99900	99900	99900	99900	0
24	20231101	180900	1021915200	99900	99900	99900	99900	0
25	20231101	180800	1021915200	99900	99900	99900	99900	0
26	20231101	180700	1021915200	99900	99900	99900	99900	0
27	20231101	180600	1021915200	99900	99900	99900	99900	0
28	20231101	180500	1021915200	99900	99900	99900	99900	0
29	20231101	180400	1021915200	99900	99900	99900	99900	0
30	20231101	180300	1021915200	99900	99900	99900	99900	0
31	20231101	180200	1021915200	99900	99900	99900	99900	0
32	20231101	180100	1021915200	99900	99900	99900	99900	571
33	20231101	180000	1021915200	99900	99900	99900	99900	0
34	20231101	175900	1021915200	99900	99900	99900	99900	0
35	20231101	175800	1021915200	99900	99900	99900	99900	0
36	20231101	175700	1021915200	99900	99900	99900	99900	0
37	20231101	175600	1021915200	99900	99900	99900	99900	0
38	20231101	175500	1021915200	99900	99900	99900	99900	0
39	20231101	175400	1021915200	99900	99900	99900	99900	0
40	20231101	175300	1021915200	99900	99900	99900	99900	0
41	20231101	175200	1021915200	99900	99900	99900	99900	0
42	20231101	175100	1021915200	99900	99900	99900	99900	0
43	20231101	175000	1021915200	99900	99900	99900	99900	0
44	20231101	174900	1021915200	99900	99900	99900	99900	0
45	20231101	174800	1021915200	99900	99900	99900	99900	0
46	20231101	174700	1021915200	99900	99900	99900	99900	0
47	20231101	174600	1021915200	99900	99900	99900	99900	0
48	20231101	174500	1021915200	99900	99900	99900	99900	0
49	20231101	174400	1021915200	99900	99900	99900	99900	0
50	20231101	174300	1021915200	99900	99900	99900	99900	0
51	20231101	174200	1021915200	99900	99900	99900	99900	0
52	20231101	174100	1021915200	99900	99900	99900	99900	0
53	20231101	174000	1021915200	99900	99900	99900	99900	0
54	20231101	173900	1021915200	99900	99900	99900	99900	0
55	20231101	173800	1021915200	99900	99900	99900	99900	0
56	20231101	173700	1021915200	99900	99900	99900	99900	0
57	20231101	173600	1021915200	99900	99900	99900	99900	0
58	20231101	173500	1021915200	99900	99900	99900	99900	0
59	20231101	173400	1021915200	99900	99900	99900	99900	0
60	20231101	173300	1021915200	99900	99900	99900	99900	0
61	20231101	173200	1021915200	99900	99900	99900	99900	0
62	20231101	173100	1021915200	99900	99900	99900	99900	571
63	20231101	173000	1021915200	99900	99900	99900	99900	0
64	20231101	172900	1021915200	99900	99900	99900	99900	0
65	20231101	172800	1021915200	99900	99900	99900	99900	0
66	20231101	172700	1021915200	99900	99900	99900	99900	0
67	20231101	172600	1021915200	99900	99900	99900	99900	0
68	20231101	172500	1021915200	99900	99900	99900	99900	0
69	20231101	172400	1021915200	99900	99900	99900	99900	0
70	20231101	172300	1021915200	99900	99900	99900	99900	0
71	20231101	172200	1021915200	99900	99900	99900	99900	0
72	20231101	172100	1021915200	99900	99900	99900	99900	0
73	20231101	172000	1021915200	99900	99900	99900	99900	0
74	20231101	171900	1021915200	99900	99900	99900	99900	0
75	20231101	171800	1021915200	99900	99900	99900	99900	0
76	20231101	171700	1021915200	99900	99900	99900	99900	0
77	20231101	171600	1021915200	99900	99900	99900	99900	0
78	20231101	171500	1021915200	99900	99900	99900	99900	0
79	20231101	171400	1021915200	99900	99900	99900	99900	0
80	20231101	171300	1021915200	99900	99900	99900	99900	0
81	20231101	171200	1021915200	99900	99900	99900	99900	0
82	20231101	171100	1021915200	99900	99900	99900	99900	0
83	20231101	171000	1021915200	99900	99900	99900	99900	0
84	20231101	170900	1021915200	99900	99900	99900	99900	0
85	20231101	170800	1021915200	99900	99900	99900	99900	0
86	20231101	170700	1021915200	99900	99900	99900	99900	0
87	20231101	170600	1021915200	99900	99900	99900	99900	0
88	20231101	170500	1021915200	99900	99900	99900	99900	0
89	20231101	170400	1021915200	99900	99900	99900	99900	0
90	20231101	170300	1021915200	99900	99900	99900	99900	0
91	20231101	170200	1021915200	99900	99900	99900	99900	0
92	20231101	170100	1021915200	99900	99900	99900	99900	571
93	20231101	170000	1021915200	99900	99900	99900	99900	0
94	20231101	165900	1021915200	99900	99900	99900	99900	0
95	20231101	165800	1021915200	99900	99900	99900	99900	0
96	20231101	165700	1021915200	99900	99900	99900	99900	0
97	20231101	165600	1021915200	99900	99900	99900	99900	0
98	20231101	165500	1021915200	99900	99900	99900	99900	0
99	20231101	165400	1021915200	99900	99900	99900	99900	0
100	20231101	165300	1021915200	99900	99900	99900	99900	0
101	20231101	165200	1021915200	99900	99900	99900	99900	0
102	20231101	165100	1021915200	99900	99900	99900	99900	0
103	20231101	165000	1021915200	99900	99900	99900	99900	0
104	20231101	164900	1021915200	99900	99900	99900	99900	0
105	20231101	164800	1021915200	99900	99900	99900	99900	0
106	20231101	164700	1021915200	99900	99900	99900	99900	0
107	20231101	164600	1021915200	99900	99900	99900	99900	0
108	20231101	164500	1021915200	99900	99900	99900	99900	0
109	20231101	164400	1021915200	99900	99900	99900	99900	0
110	20231101	164300	1021915200	99900	99900	99900	99900	0
111	20231101	164200	1021915200	99900	99900	99900	99900	0
112	20231101	164100	1021915200	99900	99900	99900	99900	0
113	20231101	164000	1021915200	99900	99900	99900	99900	0
114	20231101	163900	1021915200	99900	99900	99900	99900	0
115	20231101	163800	1021915200	99900	99900	99900	99900	0
116	20231101	163700	1021915200	99900	99900	99900	99900	0
117	20231101	163600	1021915200	99900	99900	99900	99900	0
118	20231101	163500	1021915200	99900	99900	99900	99900	0
119	20231101	163400	1021915200	99900	99900	99900	99900	0
120	20231101	163300	1021915200	99900	99900	99900	99900	0
121	20231101	163200	1021915200	99900	99900	99900	99900	0
122	20231101	163100	1021915200	99900	99900	99900	99900	571
123	20231101	163000	1021915200	99900	99900	99900	99900	0
124	20231101	162900	1021915200	99900	99900	99900	99900	0
125	20231101	162800	1021915200	99900	99900	99900	99900	0
126	20231101	162700	1021915200	99900	99900	99900	99900	0
127	20231101	162600	1021915200	99900	99900	99900	99900	0
128	20231101	162500	1021915200	99900	99900	99900	99900	0
129	20231101	162400	1021915200	99900	99900	99900	99900	0
130	20231101	162300	1021915200	99900	99900	99900	99900	0
131	20231101	162200	1021915200	99900	99900	99900	99900	0
132	20231101	162100	1021915200	99900	99900	99900	99900	0
133	20231101	162000	1021915200	99900	99900	99900	99900	0
134	20231101	161900	1021915200	99900	99900	99900	99900	0
135	20231101	161800	1021915200	99900	99900	99900	99900	0
136	20231101	161700	1021915200	99900	99900	99900	99900	0
137	20231101	161600	1021915200	99900	99900	99900	99900	0
138	20231101	161500	1021915200	99900	99900	99900	99900	0
139	20231101	161400	1021915200	99900	99900	99900	99900	0
140	20231101	161300	1021915200	99900	99900	99900	99900	0
141	20231101	161200	1021915200	99900	99900	99900	99900	0
142	20231101	161100	1021915200	99900	99900	99900	99900	0
143	20231101	161000	1021915200	99900	99900	99900	99900	0
144	20231101	160900	1021915200	99900	99900	99900	99900	0
145	20231101	160800	1021915200	99900	99900	99900	99900	0
146	20231101	160700	1021915200	99900	99900	99900	99900	0
147	20231101	160600	1021915200	99900	99900	99900	99900	0
148	20231101	160500	1021915200	99900	99900	99900	99900	0
149	20231101	160400	1021915200	99900	99900	99900	99900	0
150	20231101	160300	1021915200	99900	99900	99900	99900	0
151	20231101	160200	1021915200	99900	99900	99900	99900	0
152	20231101	160100	1021915200	99900	99900	99900	99900	571
153	20231101	160000	1021915200	99900	99900	99900	99900	0
154	20231101	155900	1021915200	99900	99900	99900	99900	0
155	20231101	155800	1021915200	99900	99900	99900	99900	0
156	20231101	155700	1021915200	99900	99900	99900	99900	0
157	20231101	155600	1021915200	99900	99900	99900	99900	0
158	20231101	155500	1021915200	99900	99900	99900	99900	0
159	20231101	155400	1021915200	99900	99900	99900	99900	0
160	20231101	155300	1021915200	99900	99900	99900	99900	0
161	20231101	155200	1021915200	99900	99900	99900	99900	0
162	20231101	155100	1021915200	99900	99900	99900	99900	0
163	20231101	155000	1021915200	99900	99900	99900	99900	0
164	20231101	154900	1021915200	99900	99900	99900	99900	0
165	20231101	154800	1021915200	99900	99900	99900	99900	0
166	20231101	154700	1021915200	99900	99900	99900	99900	0
167	20231101	154600	1021915200	99900	99900	99900	99900	0
168	20231101	154500	1021915200	99900	99900	99900	99900	0
169	20231101	154400	1021915200	99900	99900	99900	99900	0
170	20231101	154300	1021915200	99900	99900	99900	99900	0
171	20231101	154200	1021915200	99900	99900	99900	99900	0
172	20231101	154100	1021915200	99900	99900	99900	99900	0
173	20231101	154000	1021915200	99900	99900	99900	99900	0
174	20231101	153900	1021915200	99900	99900	99900	99900	0
175	20231101	153800	1021915200	99900	99900	99900	99900	0
176	20231101	153700	1021915200	99900	99900	99900	99900	0
177	20231101	153600	1021915200	99900	99900	99900	99900	0
178	20231101	153500	1021915200	99900	99900	99900	99900	0
179	20231101	153400	1021915200	99900	99900	99900	99900	0
180	20231101	153300	1021915200	99900	99900	99900	99900	0
181	20231101	153200	1021915200	99900	99900	99900	99900	0
182	20231101	153100	1021915200	99900	99900	99900	99900	571
183	20231101	153000	1021915200	99900	99900	99900	99900	571
184	20231101	152900	964872300	99700	99700	99700	99700	0
185	20231101	152800	964872300	99700	99700	99700	99700	0
186	20231101	152700	964872300	99700	99700	99700	99700	0
187	20231101	152600	964872300	99700	99700	99700	99700	0
188	20231101	152500	964872300	99700	99700	99700	99700	0
189	20231101	152400	964872300	99700	99700	99700	99700	0
190	20231101	152300	964872300	99700	99700	99700	99700	0
191	20231101	152200	964872300	99700	99700	99700	99700	0
192	20231101	152100	964872300	99700	99700	99700	99700	0
193	20231101	152000	964872300	99700	99700	99700	99700	0
194	20231101	151900	964872300	99700	99500	99700	99500	14
195	20231101	151800	963477900	99700	99700	99700	99500	22
196	20231101	151700	961285400	99700	99600	99700	99500	54
197	20231101	151600	955908300	99600	99400	99600	99400	29
198	20231101	151500	953021700	99600	99400	99600	99400	12
199	20231101	151400	951827700	99500	99400	99500	99400	15
200	20231101	151300	950335900	99400	99400	99400	99400	32
201	20231101	151200	947155100	99400	99400	99400	99400	2
202	20231101	151100	946956300	99400	99400	99400	99400	6
203	20231101	151000	946359900	99200	99200	99600	99000	30
204	20231101	150900	943378800	99200	99100	99200	99100	43
205	20231101	150800	939116400	99200	99500	99500	99200	647
206	20231101	150700	874740400	99500	99500	99500	99500	101
207	20231101	150600	864690900	99500	99500	99500	99500	2
208	20231101	150500	864491900	99500	99500	99500	99500	8
209	20231101	150400	863695900	99500	99500	99500	99500	1
210	20231101	150300	863596400	99600	99500	99600	99500	88
211	20231101	150200	854832700	99500	99500	99500	99500	3
212	20231101	150100	854534200	99500	99600	99600	99500	41
213	20231101	150000	850451300	99600	99600	99600	99600	32
214	20231101	145900	847264100	99600	99600	99600	99600	8
215	20231101	145800	846467300	99600	99600	99600	99600	23
216	20231101	145700	844176500	99600	99600	99600	99600	10
217	20231101	145600	843180500	99600	99600	99700	99600	12
218	20231101	145500	841985100	99600	99600	99600	99600	19
219	20231101	145400	840092700	99600	99600	99600	99600	17
220	20231101	145300	838399500	99600	99600	99600	99600	172
221	20231101	145200	821268300	99600	99600	99600	99600	11
222	20231101	145100	820172700	99600	99600	99600	99600	10
223	20231101	145000	819176700	99600	99600	99600	99600	32
224	20231101	144900	815989500	99600	99600	99700	99600	24
225	20231101	144800	813598300	99600	99600	99600	99600	8
226	20231101	144700	812801500	99600	99600	99600	99600	11
227	20231101	144600	811705900	99600	99600	99600	99600	7
228	20231101	144500	811008700	99600	99600	99600	99600	5
229	20231101	144400	810510700	99600	99800	99800	99600	75
230	20231101	144300	803026900	99800	99800	99800	99800	9
231	20231101	144200	802128700	99800	99800	99800	99800	7
232	20231101	144100	801430100	99900	99800	99900	99800	7
233	20231101	144000	800731300	99800	99800	99800	99800	7
234	20231101	143900	800032700	99800	99800	99800	99800	5
235	20231101	143800	799533700	99800	99800	99800	99800	6
236	20231101	143700	798934900	99800	99800	99800	99800	8
237	20231101	143600	798136500	99800	99800	99800	99800	8
238	20231101	143500	797338100	99800	99800	99800	99800	13
239	20231101	143400	796040700	99800	99800	99800	99800	6
240	20231101	143300	795441900	99900	99800	99900	99800	9
241	20231101	143200	794543300	99800	99800	99800	99800	8
242	20231101	143100	793744900	99800	99800	99800	99800	5
243	20231101	143000	793245900	99800	99800	99800	99800	6
244	20231101	142900	792647100	99800	99800	99800	99800	6
245	20231101	142800	792048300	99800	99800	99800	99800	6
246	20231101	142700	791449500	99800	99800	99800	99800	31
247	20231101	142600	788355700	99900	99800	99900	99800	7
248	20231101	142500	787656900	99800	99800	99800	99800	2
249	20231101	142400	787457300	99900	99900	99900	99900	0
250	20231101	142300	787457300	99900	99900	99900	99900	0
251	20231101	142200	787457300	99900	99900	99900	99900	6
252	20231101	142100	786857900	99900	100000	100000	99900	8
253	20231101	142000	786058000	100000	99900	100000	99900	16
254	20231101	141900	784459000	99900	99800	99900	99800	35
255	20231101	141800	780963200	99700	99600	99700	99600	69
256	20231101	141700	774084600	99600	99600	99600	99600	5
257	20231101	141600	773586600	99600	99600	99600	99600	7
258	20231101	141500	772889400	99600	99600	99600	99600	6
259	20231101	141400	772291800	99600	99600	99600	99600	7
260	20231101	141300	771594600	99600	99600	99600	99600	5
261	20231101	141200	771096600	99600	99700	99700	99600	8
262	20231101	141100	770299600	99600	99600	99600	99600	5
263	20231101	141000	769801600	99600	99600	99600	99600	8
264	20231101	140900	769004800	99600	99600	99600	99600	5
265	20231101	140800	768506800	99600	99600	99600	99600	6
266	20231101	140700	767909200	99600	99600	99600	99600	6
267	20231101	140600	767311600	99600	99600	99600	99600	7
268	20231101	140500	766614400	99600	99600	99600	99600	5
269	20231101	140400	766116400	99600	99800	99800	99600	8
270	20231101	140300	765319200	99800	99800	99800	99800	11
271	20231101	140200	764221400	99800	99800	99800	99800	5
272	20231101	140100	763722400	99800	99800	99800	99800	4
273	20231101	140000	763323200	99800	100000	100000	99800	15
274	20231101	135900	761824600	99900	99900	99900	99900	7
275	20231101	135800	761125300	100000	100200	100200	100000	27
276	20231101	135700	758421700	100200	100200	100200	100200	42
277	20231101	135600	754213300	100100	100100	100100	100100	7
278	20231101	135500	753512600	100100	100100	100100	99900	201
279	20231101	135400	733404100	100400	100300	100400	100300	63
280	20231101	135300	727079800	100300	100200	100300	100200	22
281	20231101	135200	724874300	100200	100200	100200	100200	9
282	20231101	135100	723972500	100200	100200	100200	100200	8
283	20231101	135000	723170900	100200	100000	100200	100000	24
284	20231101	134900	720768100	100200	100100	100200	100100	11
285	20231101	134800	719666700	100100	100100	100100	100100	21
286	20231101	134700	717564600	100300	100100	100300	100000	13
287	20231101	134600	716262700	100100	100000	100300	100000	33
288	20231101	134500	712958200	100000	99900	100000	99900	8
289	20231101	134400	712158800	99900	99700	100000	99700	23
290	20231101	134300	709859300	100000	99800	100000	99800	21
291	20231101	134200	707760700	99800	99800	99800	99800	11
292	20231101	134100	706662900	99900	99600	99900	99600	22
293	20231101	134000	704467600	100000	99700	100000	99700	135
294	20231101	133900	690997100	99500	99600	99600	99500	59
295	20231101	133800	685125400	99500	99900	100000	99500	2016
296	20231101	133700	484417600	99900	99900	99900	99900	19
297	20231101	133600	482519500	99800	99800	99800	99800	18
298	20231101	133500	480723100	99700	99700	99700	99700	41
299	20231101	133400	476635400	99600	99600	99600	99600	5
300	20231101	133300	476137400	99600	99700	99700	99600	13
301	20231101	133200	474841400	99600	99600	99700	99600	16
302	20231101	133100	473247000	99700	99700	99700	99600	6
303	20231101	133000	472649000	99700	99600	99700	99600	18
304	20231101	132900	470855300	99600	99600	99600	99600	7
305	20231101	132800	470158100	99600	99700	99700	99600	19
306	20231101	132700	468264600	99600	99600	99600	99600	7
307	20231101	132600	467567400	99600	99600	99600	99600	43
308	20231101	132500	463284600	99600	99700	99700	99600	18
309	20231101	132400	461490900	99700	99600	99700	99600	7
310	20231101	132300	460793600	99700	99700	99700	99600	19
311	20231101	132200	458900200	99600	99600	99600	99600	13
312	20231101	132100	457605400	99600	99600	99600	99600	8
313	20231101	132000	456808600	99700	99600	99700	99600	24
314	20231101	131900	454416000	99600	99600	99700	99600	17
315	20231101	131800	452722000	99600	99600	99600	99600	7
316	20231101	131700	452024800	99600	99600	99700	99600	17
317	20231101	131600	450330800	99600	99600	99600	99600	7
318	20231101	131500	449633600	99600	99600	99700	99600	10
319	20231101	131400	448637500	99700	99600	99700	99600	18
320	20231101	131300	446843600	99600	99600	99700	99600	17
321	20231101	131200	445149500	99600	99600	99700	99600	11
322	20231101	131100	444053600	99600	99600	99700	99600	9
323	20231101	131000	443157100	99600	99600	99600	99600	3
324	20231101	130900	442858300	99700	99600	99700	99600	39
325	20231101	130800	438970700	99600	99600	99700	99600	22
326	20231101	130700	436778400	99600	99600	99600	99600	7
327	20231101	130600	436081200	99600	99600	99700	99600	12
328	20231101	130500	434885200	99700	99600	99700	99600	9
329	20231101	130400	433988600	99600	99700	99800	99600	28
330	20231101	130300	431196600	99700	99700	99700	99700	7
331	20231101	130200	430498700	99700	99700	99800	99700	16
332	20231101	130100	428902600	99700	99700	99700	99700	5
333	20231101	130000	428404100	99700	99700	99700	99700	9
334	20231101	125900	427506800	99800	99800	99800	99800	8
335	20231101	125800	426708400	99800	99800	99800	99700	18
336	20231101	125700	424913100	99700	99700	99700	99700	6
337	20231101	125600	424314900	99800	99800	99800	99800	9
338	20231101	125500	423416700	99800	99700	99800	99700	14
339	20231101	125400	422020000	99700	99700	99700	99700	5
340	20231101	125300	421521500	99700	99700	99700	99700	1
341	20231101	125200	421421800	99800	99800	99800	99800	9
342	20231101	125100	420523600	99800	99800	99800	99800	4
343	20231101	125000	420124400	99700	99700	99700	99700	8
344	20231101	124900	419326800	99700	99600	99700	99600	55
345	20231101	124800	413843400	99700	99700	99700	99700	9
346	20231101	124700	412946100	99700	99700	99700	99700	8
347	20231101	124600	412148500	99600	99600	99600	99600	13
348	20231101	124500	410853700	99600	99600	99600	99600	16
349	20231101	124400	409260100	99700	99700	99700	99700	0
350	20231101	124300	409260100	99700	99700	99700	99700	12
351	20231101	124200	408063700	99800	99800	99800	99800	0
352	20231101	124100	408063700	99800	99800	99800	99800	9
353	20231101	124000	407165500	99800	99800	99800	99800	0
354	20231101	123900	407165500	99800	99800	99800	99800	25
355	20231101	123800	404670500	99800	99800	99800	99800	1
356	20231101	123700	404570700	99900	99900	99900	99900	8
357	20231101	123600	403771500	99900	99900	99900	99900	11
358	20231101	123500	402672600	99800	99800	99800	99800	5
359	20231101	123400	402173600	99800	99900	99900	99800	9
360	20231101	123300	401274600	99800	99800	99800	99800	5
361	20231101	123200	400775600	99800	99800	99800	99800	5
362	20231101	123100	400276600	99800	99800	99800	99800	6
363	20231101	123000	399677800	99900	99900	99900	99900	8
364	20231101	122900	398878600	99900	99800	99900	99800	8
365	20231101	122800	398079900	99800	99800	99800	99800	44
366	20231101	122700	393688700	99900	99900	99900	99900	0
367	20231101	122600	393688700	99900	99900	99900	99900	38
368	20231101	122500	389892500	99900	99900	99900	99900	48
369	20231101	122400	385097300	99900	99900	99900	99900	5
370	20231101	122300	384597800	99900	99900	99900	99900	13
371	20231101	122200	383299100	100000	100000	100000	100000	9
372	20231101	122100	382399100	100000	100000	100000	100000	12
373	20231101	122000	381199100	99900	99900	99900	99900	30
374	20231101	121900	378202100	100000	100000	100000	100000	0
375	20231101	121800	378202100	100000	99900	100000	99900	13
376	20231101	121700	376902600	99900	99900	99900	99900	5
377	20231101	121600	376403100	99900	99900	99900	99900	41
378	20231101	121500	372307200	99900	99900	99900	99900	9
379	20231101	121400	371408100	99900	99900	99900	99900	11
380	20231101	121300	370309200	99800	99800	99800	99800	5
381	20231101	121200	369810200	99800	99900	99900	99800	4
382	20231101	121100	369410700	99800	99800	99800	99800	5
383	20231101	121000	368911700	99800	99800	99800	99800	39
384	20231101	120900	365019500	99700	99700	99700	99700	6
385	20231101	120800	364421300	99800	99800	99800	99800	9
386	20231101	120700	363523100	99700	99700	99700	99700	7
387	20231101	120600	362825200	99800	99700	99800	99700	8
388	20231101	120500	362027300	99700	99700	99700	99700	6
389	20231101	120400	361429100	99800	99800	99800	99800	8
390	20231101	120300	360630700	99800	99800	99800	99800	0
391	20231101	120200	360630700	99800	99800	99800	99800	12
392	20231101	120100	359433100	99800	99700	99800	99700	2
393	20231101	120000	359233600	99800	99800	99800	99800	8
394	20231101	115900	358435200	99800	99800	99800	99800	15
395	20231101	115800	356938200	99700	99600	99700	99600	51
396	20231101	115700	351853600	99700	99700	99700	99700	8
397	20231101	115600	351056000	99600	99600	99600	99600	5
398	20231101	115500	350558000	99600	99600	99600	99600	6
399	20231101	115400	349960400	99600	99700	99700	99600	15
400	20231101	115300	348465500	99700	99700	99700	99700	0
401	20231101	115200	348465500	99700	99700	99700	99700	0
402	20231101	115100	348465500	99700	99700	99700	99700	8
403	20231101	115000	347667900	99700	99600	99700	99600	14
404	20231101	114900	346272700	99600	99600	99600	99600	5
405	20231101	114800	345774700	99600	99700	99700	99600	15
406	20231101	114700	344279800	99600	99600	99600	99600	6
407	20231101	114600	343682200	99700	99700	99700	99700	0
408	20231101	114500	343682200	99700	99700	99700	99700	8
409	20231101	114400	342884600	99700	99700	99700	99700	8
410	20231101	114300	342087000	99600	99600	99600	99600	5
411	20231101	114200	341589000	99600	99600	99600	99600	5
412	20231101	114100	341091000	99600	99800	99800	99600	28
413	20231101	114000	338300400	99900	99900	99900	99900	0
414	20231101	113900	338300400	99900	99900	99900	99900	0
415	20231101	113800	338300400	99900	99900	99900	99900	8
416	20231101	113700	337501200	99900	99900	99900	99900	8
417	20231101	113600	336702000	99900	99700	99900	99700	40
418	20231101	113500	332709600	99700	99700	99700	99700	8
419	20231101	113400	331912000	99600	99600	99600	99600	6
420	20231101	113300	331314400	99600	99700	99700	99600	9
421	20231101	113200	330417800	99700	99600	99700	99600	24
422	20231101	113100	328025100	99700	99800	99800	99700	8
423	20231101	113000	327227200	99700	99700	99700	99700	13
424	20231101	112900	325931100	99700	99700	99700	99700	7
425	20231101	112800	325233200	99700	99800	99800	99700	9
426	20231101	112700	324335100	99800	99700	99800	99700	3
427	20231101	112600	324035800	99800	99700	99800	99700	9
428	20231101	112500	323138100	99700	99600	99700	99600	8
429	20231101	112400	322340600	99700	99700	99700	99700	7
430	20231101	112300	321642700	99700	99700	99700	99700	32
431	20231101	112200	318452300	99700	99700	99800	99700	21
432	20231101	112100	316357800	99700	99700	99700	99700	11
433	20231101	112000	315261100	99800	99800	99800	99800	0
434	20231101	111900	315261100	99800	99800	99800	99800	20
435	20231101	111800	313265100	99700	99700	99700	99700	5
436	20231101	111700	312766600	99700	99800	99800	99700	9
437	20231101	111600	311868500	99800	99700	99800	99700	13
438	20231101	111500	310571600	99700	99700	99700	99700	5
439	20231101	111400	310073100	99700	99700	99700	99700	6
440	20231101	111300	309474900	99800	99800	99800	99800	0
441	20231101	111200	309474900	99800	99800	99800	99800	11
442	20231101	111100	308377100	99800	99700	99800	99700	13
443	20231101	111000	307080200	99700	99700	99700	99700	1
444	20231101	110900	306980500	99800	99700	99800	99700	14
445	20231101	110800	305583800	99700	99700	99700	99700	10
446	20231101	110700	304586800	99700	99700	99700	99700	5
447	20231101	110600	304088300	99700	99800	99800	99700	9
448	20231101	110500	303190200	99800	99800	99800	99800	8
449	20231101	110400	302391800	99800	99700	99800	99700	7
450	20231101	110300	301693700	99700	99700	99700	99700	14
451	20231101	110200	300297900	99900	99700	99900	99700	11
452	20231101	110100	299200800	99700	99600	99700	99600	16
453	20231101	110000	297606300	99600	99600	99600	99600	15
454	20231101	105900	296112300	99600	99500	99600	99500	24
455	20231101	105800	293722000	99600	99600	99600	99600	0
456	20231101	105700	293722000	99600	99600	99600	99600	9
457	20231101	105600	292825600	99600	99200	99700	99200	31
458	20231101	105500	289741500	99100	99100	99100	99100	43
459	20231101	105400	285480200	99400	99500	99500	99400	42
460	20231101	105300	281304300	99400	99600	99600	98900	768
461	20231101	105200	204877000	99600	99600	99600	99600	6
462	20231101	105100	204279400	99700	99700	99700	99700	9
463	20231101	105000	203382100	99700	99700	99700	99700	0
464	20231101	104900	203382100	99700	99700	99700	99700	9
465	20231101	104800	202484800	99700	99700	99700	99700	16
466	20231101	104700	200889600	99700	99700	99700	99700	21
467	20231101	104600	198795900	99700	99700	99700	99700	8
468	20231101	104500	197998300	99700	99600	99700	99600	13
469	20231101	104400	196702700	99600	99700	99700	99600	70
470	20231101	104300	189723800	99800	99800	99800	99800	0
471	20231101	104200	189723800	99800	99800	99800	99800	19
472	20231101	104100	187827600	99900	99900	99900	99900	0
473	20231101	104000	187827600	99900	99800	99900	99800	27
474	20231101	103900	185132900	99800	99800	99800	99800	9
475	20231101	103800	184234700	99700	99700	99700	99700	5
476	20231101	103700	183736200	99700	99700	99700	99700	6
477	20231101	103600	183138000	99800	99800	99800	99800	9
478	20231101	103500	182239800	99800	99800	99800	99800	0
479	20231101	103400	182239800	99800	99700	99800	99700	16
480	20231101	103300	180643500	99700	99700	99800	99700	8
481	20231101	103200	179845700	99700	99600	99700	99600	79
482	20231101	103100	171969900	99600	99600	99600	99600	17
483	20231101	103000	170276700	99600	99600	99600	99600	6
484	20231101	102900	169679100	99700	99700	99700	99700	8
485	20231101	102800	168881500	99700	99700	99700	99700	8
486	20231101	102700	168083900	99600	99600	99600	99600	5
487	20231101	102600	167585900	99600	99700	99700	99600	9
488	20231101	102500	166689200	99700	99700	99700	99700	8
489	20231101	102400	165891600	99600	99600	99600	99600	5
490	20231101	102300	165393600	99600	99600	99600	99600	5
491	20231101	102200	164895600	99600	99600	99600	99600	1
492	20231101	102100	164796000	99700	99700	99700	99700	6
493	20231101	102000	164197800	99700	99700	99700	99700	10
494	20231101	101900	163200800	99700	99700	99700	99700	6
495	20231101	101800	162602600	99700	99700	99700	99700	10
496	20231101	101700	161605600	99800	99800	99800	99800	10
497	20231101	101600	160607600	100000	100000	100000	100000	0
498	20231101	101500	160607600	100000	100000	100000	100000	0
499	20231101	101400	160607600	100000	100000	100000	100000	0
500	20231101	101300	160607600	100000	99900	100000	99900	41
501	20231101	101200	156509800	99800	99700	99800	99700	28
502	20231101	101100	153717000	99800	99800	99800	99800	0
503	20231101	101000	153717000	99800	99900	99900	99800	22
504	20231101	100900	151521000	99800	99600	99800	99600	103
505	20231101	100800	141259000	99500	99500	99500	99500	7
506	20231101	100700	140562500	99600	99500	99600	99500	37
507	20231101	100600	136879600	99500	99500	99500	99500	25
508	20231101	100500	134392100	99500	99600	99600	99500	182
509	20231101	100400	116280100	99600	99600	99600	99600	6
510	20231101	100300	115682500	99600	99600	99600	99600	9
511	20231101	100200	114786100	99600	99600	99600	99600	3
512	20231101	100100	114487300	99600	99600	99600	99600	0
513	20231101	100000	114487300	99600	99600	99600	99600	3
514	20231101	095900	114188500	99600	99600	99600	99600	6
515	20231101	095800	113590900	99600	99600	99600	99500	77
516	20231101	095700	105921800	99600	99600	99600	99600	1
517	20231101	095600	105822200	99800	99800	99800	99800	28
518	20231101	095500	103027800	99900	99900	99900	99900	2
519	20231101	095400	102828000	99800	99700	99800	99700	20
520	20231101	095300	100833500	99600	99500	99600	99500	20
521	20231101	095200	98841600	99500	99600	99600	99500	63
522	20231101	095100	92568600	99600	99600	99600	99600	71
523	20231101	095000	85497000	99700	99700	99700	99700	18
524	20231101	094900	83702400	99900	99900	99900	99900	3
525	20231101	094800	83402700	100000	100000	100000	100000	0
526	20231101	094700	83402700	100000	99800	100000	99800	28
527	20231101	094600	80603700	99700	99600	99700	99600	30
528	20231101	094500	77615500	99600	99600	99600	99600	11
529	20231101	094400	76519900	99400	99500	99500	99300	39
530	20231101	094300	72640700	99500	99500	99500	99500	0
531	20231101	094200	72640700	99500	99500	99500	99500	3
532	20231101	094100	72342200	99600	99300	99600	99300	21
533	20231101	094000	70254000	99200	99200	99200	99200	7
534	20231101	093900	69559600	99100	99100	99100	99100	6
535	20231101	093800	68965000	99000	99000	99000	99000	14
536	20231101	093700	67579000	99000	99300	99300	99000	46
537	20231101	093600	63016500	99300	99300	99300	99300	0
538	20231101	093500	63016500	99300	99300	99300	99300	0
539	20231101	093400	63016500	99300	99100	99300	99100	7
540	20231101	093300	62322600	99000	99100	99100	99000	73
541	20231101	093200	55094800	99100	99100	99100	99100	0
542	20231101	093100	55094800	99100	98900	99100	98900	9
543	20231101	093000	54203900	98700	98500	98700	98500	13
544	20231101	092900	52923000	98600	98600	98600	98600	0
545	20231101	092800	52923000	98600	98600	98600	98600	5
546	20231101	092700	52430000	98300	98400	98400	98300	22
547	20231101	092600	50266100	98200	98200	98200	98200	0
548	20231101	092500	50266100	98200	98300	98300	98200	14
549	20231101	092400	48890100	98400	98600	98600	98400	17
550	20231101	092300	47214600	98600	98800	98800	98600	35
551	20231101	092200	43759000	98700	98700	98700	98700	0
552	20231101	092100	43759000	98700	98700	98700	98700	19
553	20231101	092000	41883700	98900	99000	99000	98900	27
554	20231101	091900	39211900	99000	98900	99000	98900	11
555	20231101	091800	38123700	98700	98600	98700	98600	15
556	20231101	091700	36644300	98600	98600	98600	98600	0
557	20231101	091600	36644300	98600	98400	98600	98400	23
558	20231101	091500	34380400	98200	98200	98200	98200	10
559	20231101	091400	33398400	98200	98200	98200	98200	0
560	20231101	091300	33398400	98200	98500	98500	98200	26
561	20231101	091200	30838000	98500	98300	98500	98300	16
562	20231101	091100	29263400	98300	98500	98500	98300	6
563	20231101	091000	28672600	98600	98600	98600	98600	18
564	20231101	090900	26897800	98800	98800	98800	98800	23
565	20231101	090800	24625400	98900	99000	99000	98800	10
566	20231101	090700	23636900	99000	99000	99000	99000	24
567	20231101	090600	21260900	99100	99100	99100	99100	61
568	20231101	090500	15215800	99100	99500	99600	99000	59
569	20231101	090400	9361800	99100	99100	99100	99100	1
570	20231101	090300	9262700	99100	99600	99600	99100	16
571	20231101	090200	7672500	99600	99600	99600	99600	7
572	20231101	090100	6975300	99700	99700	99700	99700	6
573	20231101	090000	6377100	99700	99600	100800	99600	64