KissMeData/000640/min/candle-20231127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231127	183100	598115200	92500	92500	92500	92500	277
3	20231127	183000	598115200	92500	92500	92500	92500	0
4	20231127	182900	598115200	92500	92500	92500	92500	0
5	20231127	182800	598115200	92500	92500	92500	92500	0
6	20231127	182700	598115200	92500	92500	92500	92500	0
7	20231127	182600	598115200	92500	92500	92500	92500	0
8	20231127	182500	598115200	92500	92500	92500	92500	0
9	20231127	182400	598115200	92500	92500	92500	92500	0
10	20231127	182300	598115200	92500	92500	92500	92500	0
11	20231127	182200	598115200	92500	92500	92500	92500	0
12	20231127	182100	598115200	92500	92500	92500	92500	0
13	20231127	182000	598115200	92500	92500	92500	92500	0
14	20231127	181900	598115200	92500	92500	92500	92500	0
15	20231127	181800	598115200	92500	92500	92500	92500	0
16	20231127	181700	598115200	92500	92500	92500	92500	0
17	20231127	181600	598115200	92500	92500	92500	92500	0
18	20231127	181500	598115200	92500	92500	92500	92500	0
19	20231127	181400	598115200	92500	92500	92500	92500	0
20	20231127	181300	598115200	92500	92500	92500	92500	0
21	20231127	181200	598115200	92500	92500	92500	92500	0
22	20231127	181100	598115200	92500	92500	92500	92500	0
23	20231127	181000	598115200	92500	92500	92500	92500	0
24	20231127	180900	598115200	92500	92500	92500	92500	0
25	20231127	180800	598115200	92500	92500	92500	92500	0
26	20231127	180700	598115200	92500	92500	92500	92500	0
27	20231127	180600	598115200	92500	92500	92500	92500	0
28	20231127	180500	598115200	92500	92500	92500	92500	0
29	20231127	180400	598115200	92500	92500	92500	92500	0
30	20231127	180300	598115200	92500	92500	92500	92500	0
31	20231127	180200	598115200	92500	92500	92500	92500	0
32	20231127	180100	598115200	92500	92500	92500	92500	277
33	20231127	180000	598115200	92500	92500	92500	92500	0
34	20231127	175900	598115200	92500	92500	92500	92500	0
35	20231127	175800	598115200	92500	92500	92500	92500	0
36	20231127	175700	598115200	92500	92500	92500	92500	0
37	20231127	175600	598115200	92500	92500	92500	92500	0
38	20231127	175500	598115200	92500	92500	92500	92500	0
39	20231127	175400	598115200	92500	92500	92500	92500	0
40	20231127	175300	598115200	92500	92500	92500	92500	0
41	20231127	175200	598115200	92500	92500	92500	92500	0
42	20231127	175100	598115200	92500	92500	92500	92500	0
43	20231127	175000	598115200	92500	92500	92500	92500	0
44	20231127	174900	598115200	92500	92500	92500	92500	0
45	20231127	174800	598115200	92500	92500	92500	92500	0
46	20231127	174700	598115200	92500	92500	92500	92500	0
47	20231127	174600	598115200	92500	92500	92500	92500	0
48	20231127	174500	598115200	92500	92500	92500	92500	0
49	20231127	174400	598115200	92500	92500	92500	92500	0
50	20231127	174300	598115200	92500	92500	92500	92500	0
51	20231127	174200	598115200	92500	92500	92500	92500	0
52	20231127	174100	598115200	92500	92500	92500	92500	0
53	20231127	174000	598115200	92500	92500	92500	92500	0
54	20231127	173900	598115200	92500	92500	92500	92500	0
55	20231127	173800	598115200	92500	92500	92500	92500	0
56	20231127	173700	598115200	92500	92500	92500	92500	0
57	20231127	173600	598115200	92500	92500	92500	92500	0
58	20231127	173500	598115200	92500	92500	92500	92500	0
59	20231127	173400	598115200	92500	92500	92500	92500	0
60	20231127	173300	598115200	92500	92500	92500	92500	0
61	20231127	173200	598115200	92500	92500	92500	92500	0
62	20231127	173100	598115200	92500	92500	92500	92500	277
63	20231127	173000	598115200	92500	92500	92500	92500	0
64	20231127	172900	598115200	92500	92500	92500	92500	0
65	20231127	172800	598115200	92500	92500	92500	92500	0
66	20231127	172700	598115200	92500	92500	92500	92500	0
67	20231127	172600	598115200	92500	92500	92500	92500	0
68	20231127	172500	598115200	92500	92500	92500	92500	0
69	20231127	172400	598115200	92500	92500	92500	92500	0
70	20231127	172300	598115200	92500	92500	92500	92500	0
71	20231127	172200	598115200	92500	92500	92500	92500	0
72	20231127	172100	598115200	92500	92500	92500	92500	0
73	20231127	172000	598115200	92500	92500	92500	92500	0
74	20231127	171900	598115200	92500	92500	92500	92500	0
75	20231127	171800	598115200	92500	92500	92500	92500	0
76	20231127	171700	598115200	92500	92500	92500	92500	0
77	20231127	171600	598115200	92500	92500	92500	92500	0
78	20231127	171500	598115200	92500	92500	92500	92500	0
79	20231127	171400	598115200	92500	92500	92500	92500	0
80	20231127	171300	598115200	92500	92500	92500	92500	0
81	20231127	171200	598115200	92500	92500	92500	92500	0
82	20231127	171100	598115200	92500	92500	92500	92500	0
83	20231127	171000	598115200	92500	92500	92500	92500	0
84	20231127	170900	598115200	92500	92500	92500	92500	0
85	20231127	170800	598115200	92500	92500	92500	92500	0
86	20231127	170700	598115200	92500	92500	92500	92500	0
87	20231127	170600	598115200	92500	92500	92500	92500	0
88	20231127	170500	598115200	92500	92500	92500	92500	0
89	20231127	170400	598115200	92500	92500	92500	92500	0
90	20231127	170300	598115200	92500	92500	92500	92500	0
91	20231127	170200	598115200	92500	92500	92500	92500	0
92	20231127	170100	598115200	92500	92500	92500	92500	277
93	20231127	170000	598115200	92500	92500	92500	92500	0
94	20231127	165900	598115200	92500	92500	92500	92500	0
95	20231127	165800	598115200	92500	92500	92500	92500	0
96	20231127	165700	598115200	92500	92500	92500	92500	0
97	20231127	165600	598115200	92500	92500	92500	92500	0
98	20231127	165500	598115200	92500	92500	92500	92500	0
99	20231127	165400	598115200	92500	92500	92500	92500	0
100	20231127	165300	598115200	92500	92500	92500	92500	0
101	20231127	165200	598115200	92500	92500	92500	92500	0
102	20231127	165100	598115200	92500	92500	92500	92500	0
103	20231127	165000	598115200	92500	92500	92500	92500	0
104	20231127	164900	598115200	92500	92500	92500	92500	0
105	20231127	164800	598115200	92500	92500	92500	92500	0
106	20231127	164700	598115200	92500	92500	92500	92500	0
107	20231127	164600	598115200	92500	92500	92500	92500	0
108	20231127	164500	598115200	92500	92500	92500	92500	0
109	20231127	164400	598115200	92500	92500	92500	92500	0
110	20231127	164300	598115200	92500	92500	92500	92500	0
111	20231127	164200	598115200	92500	92500	92500	92500	0
112	20231127	164100	598115200	92500	92500	92500	92500	0
113	20231127	164000	598115200	92500	92500	92500	92500	0
114	20231127	163900	598115200	92500	92500	92500	92500	0
115	20231127	163800	598115200	92500	92500	92500	92500	0
116	20231127	163700	598115200	92500	92500	92500	92500	0
117	20231127	163600	598115200	92500	92500	92500	92500	0
118	20231127	163500	598115200	92500	92500	92500	92500	0
119	20231127	163400	598115200	92500	92500	92500	92500	0
120	20231127	163300	598115200	92500	92500	92500	92500	0
121	20231127	163200	598115200	92500	92500	92500	92500	0
122	20231127	163100	598115200	92500	92500	92500	92500	277
123	20231127	163000	598115200	92500	92500	92500	92500	0
124	20231127	162900	598115200	92500	92500	92500	92500	0
125	20231127	162800	598115200	92500	92500	92500	92500	0
126	20231127	162700	598115200	92500	92500	92500	92500	0
127	20231127	162600	598115200	92500	92500	92500	92500	0
128	20231127	162500	598115200	92500	92500	92500	92500	0
129	20231127	162400	598115200	92500	92500	92500	92500	0
130	20231127	162300	598115200	92500	92500	92500	92500	0
131	20231127	162200	598115200	92500	92500	92500	92500	0
132	20231127	162100	598115200	92500	92500	92500	92500	0
133	20231127	162000	598115200	92500	92500	92500	92500	0
134	20231127	161900	598115200	92500	92500	92500	92500	0
135	20231127	161800	598115200	92500	92500	92500	92500	0
136	20231127	161700	598115200	92500	92500	92500	92500	0
137	20231127	161600	598115200	92500	92500	92500	92500	0
138	20231127	161500	598115200	92500	92500	92500	92500	0
139	20231127	161400	598115200	92500	92500	92500	92500	0
140	20231127	161300	598115200	92500	92500	92500	92500	0
141	20231127	161200	598115200	92500	92500	92500	92500	0
142	20231127	161100	598115200	92500	92500	92500	92500	0
143	20231127	161000	598115200	92500	92500	92500	92500	0
144	20231127	160900	598115200	92500	92500	92500	92500	0
145	20231127	160800	598115200	92500	92500	92500	92500	0
146	20231127	160700	598115200	92500	92500	92500	92500	0
147	20231127	160600	598115200	92500	92500	92500	92500	0
148	20231127	160500	598115200	92500	92500	92500	92500	0
149	20231127	160400	598115200	92500	92500	92500	92500	0
150	20231127	160300	598115200	92500	92500	92500	92500	0
151	20231127	160200	598115200	92500	92500	92500	92500	0
152	20231127	160100	598115200	92500	92500	92500	92500	277
153	20231127	160000	598115200	92500	92500	92500	92500	0
154	20231127	155900	598115200	92500	92500	92500	92500	0
155	20231127	155800	598115200	92500	92500	92500	92500	0
156	20231127	155700	598115200	92500	92500	92500	92500	0
157	20231127	155600	598115200	92500	92500	92500	92500	0
158	20231127	155500	598115200	92500	92500	92500	92500	0
159	20231127	155400	598115200	92500	92500	92500	92500	0
160	20231127	155300	598115200	92500	92500	92500	92500	0
161	20231127	155200	598115200	92500	92500	92500	92500	0
162	20231127	155100	598115200	92500	92500	92500	92500	0
163	20231127	155000	598115200	92500	92500	92500	92500	0
164	20231127	154900	598115200	92500	92500	92500	92500	0
165	20231127	154800	598115200	92500	92500	92500	92500	0
166	20231127	154700	598115200	92500	92500	92500	92500	0
167	20231127	154600	598115200	92500	92500	92500	92500	0
168	20231127	154500	598115200	92500	92500	92500	92500	0
169	20231127	154400	598115200	92500	92500	92500	92500	0
170	20231127	154300	598115200	92500	92500	92500	92500	0
171	20231127	154200	598115200	92500	92500	92500	92500	0
172	20231127	154100	598115200	92500	92500	92500	92500	0
173	20231127	154000	598115200	92500	92500	92500	92500	0
174	20231127	153900	598115200	92500	92500	92500	92500	0
175	20231127	153800	598115200	92500	92500	92500	92500	0
176	20231127	153700	598115200	92500	92500	92500	92500	0
177	20231127	153600	598115200	92500	92500	92500	92500	0
178	20231127	153500	598115200	92500	92500	92500	92500	0
179	20231127	153400	598115200	92500	92500	92500	92500	0
180	20231127	153300	598115200	92500	92500	92500	92500	0
181	20231127	153200	598115200	92500	92500	92500	92500	0
182	20231127	153100	598115200	92500	92500	92500	92500	277
183	20231127	153000	598115200	92500	92500	92500	92500	277
184	20231127	152900	572492700	92400	92400	92400	92400	0
185	20231127	152800	572492700	92400	92400	92400	92400	0
186	20231127	152700	572492700	92400	92400	92400	92400	0
187	20231127	152600	572492700	92400	92400	92400	92400	0
188	20231127	152500	572492700	92400	92400	92400	92400	0
189	20231127	152400	572492700	92400	92400	92400	92400	0
190	20231127	152300	572492700	92400	92400	92400	92400	0
191	20231127	152200	572492700	92400	92400	92400	92400	0
192	20231127	152100	572492700	92400	92400	92400	92400	0
193	20231127	152000	572492700	92400	92400	92400	92400	0
194	20231127	151900	572492700	92400	92400	92500	92400	14
195	20231127	151800	571198900	92400	92500	92500	92400	21
196	20231127	151700	569257100	92400	92400	92500	92400	16
197	20231127	151600	567777600	92500	92500	92500	92500	37
198	20231127	151500	564355100	92400	92400	92400	92400	0
199	20231127	151400	564355100	92400	92400	92400	92400	12
200	20231127	151300	563246300	92400	92300	92400	92300	9
201	20231127	151200	562415500	92300	92300	92300	92300	0
202	20231127	151100	562415500	92300	92500	92500	92300	156
203	20231127	151000	548005600	92500	92400	92500	92400	5
204	20231127	150900	547543400	92500	92500	92500	92500	3
205	20231127	150800	547265900	92500	92400	92500	92400	8
206	20231127	150700	546526600	92400	92500	92500	92400	68
207	20231127	150600	540241200	92500	92600	92600	92500	112
208	20231127	150500	529877200	92600	92600	92600	92600	1
209	20231127	150400	529784600	92600	92600	92600	92600	0
210	20231127	150300	529784600	92600	92600	92600	92600	2
211	20231127	150200	529599400	92500	92500	92500	92500	5
212	20231127	150100	529136900	92600	92600	92600	92600	0
213	20231127	150000	529136900	92600	92500	92600	92500	8
214	20231127	145900	528396800	92600	92600	92600	92600	3
215	20231127	145800	528119000	92500	92500	92500	92500	0
216	20231127	145700	528119000	92500	92500	92500	92500	0
217	20231127	145600	528119000	92500	92500	92500	92500	1
218	20231127	145500	528026500	92500	92600	92600	92500	54
219	20231127	145400	523026200	92500	92500	92500	92500	0
220	20231127	145300	523026200	92500	92600	92600	92500	2
221	20231127	145200	522841100	92600	92600	92600	92600	2
222	20231127	145100	522655900	92500	92500	92500	92500	11
223	20231127	145000	521638400	92500	92500	92500	92500	1
224	20231127	144900	521545900	92500	92500	92500	92500	8
225	20231127	144800	520805900	92500	92500	92500	92500	1
226	20231127	144700	520713400	92500	92500	92500	92500	65
227	20231127	144600	514700900	92500	92500	92500	92500	3
228	20231127	144500	514423400	92500	92500	92500	92500	0
229	20231127	144400	514423400	92500	92500	92500	92500	0
230	20231127	144300	514423400	92500	92500	92500	92500	0
231	20231127	144200	514423400	92500	92500	92500	92500	0
232	20231127	144100	514423400	92500	92500	92500	92500	0
233	20231127	144000	514423400	92500	92500	92500	92500	1
234	20231127	143900	514330900	92500	92400	92500	92400	43
235	20231127	143800	510357600	92400	92400	92400	92400	1
236	20231127	143700	510265200	92400	92400	92400	92400	0
237	20231127	143600	510265200	92400	92400	92400	92400	102
238	20231127	143500	500840400	92400	92400	92400	92400	0
239	20231127	143400	500840400	92400	92400	92400	92400	0
240	20231127	143300	500840400	92400	92400	92400	92400	0
241	20231127	143200	500840400	92400	92400	92400	92400	0
242	20231127	143100	500840400	92400	92400	92400	92400	0
243	20231127	143000	500840400	92400	92400	92400	92400	25
244	20231127	142900	498530400	92400	92400	92400	92400	0
245	20231127	142800	498530400	92400	92400	92400	92400	0
246	20231127	142700	498530400	92400	92500	92500	92400	170
247	20231127	142600	482809100	92600	92600	92600	92600	60
248	20231127	142500	477253100	92600	92600	92600	92600	58
249	20231127	142400	471882300	92500	92500	92500	92500	0
250	20231127	142300	471882300	92500	92500	92500	92500	4
251	20231127	142200	471512300	92500	92500	92500	92500	0
252	20231127	142100	471512300	92500	92600	92600	92500	6
253	20231127	142000	470957100	92600	92600	92600	92600	2
254	20231127	141900	470771900	92600	92600	92600	92600	0
255	20231127	141800	470771900	92600	92500	92600	92500	6
256	20231127	141700	470216700	92500	92500	92500	92500	0
257	20231127	141600	470216700	92500	92500	92500	92500	5
258	20231127	141500	469754200	92500	92600	92600	92500	6
259	20231127	141400	469199000	92600	92600	92600	92600	0
260	20231127	141300	469199000	92600	92600	92600	92600	0
261	20231127	141200	469199000	92600	92600	92600	92600	1
262	20231127	141100	469106400	92500	92500	92500	92500	2
263	20231127	141000	468921400	92600	92500	92600	92500	12
264	20231127	140900	467811200	92600	92600	92600	92600	64
265	20231127	140800	461884800	92500	92500	92500	92500	0
266	20231127	140700	461884800	92500	92500	92500	92500	8
267	20231127	140600	461144800	92600	92600	92600	92600	21
268	20231127	140500	459200200	92500	92600	92600	92500	40
269	20231127	140400	455498200	92500	92500	92500	92500	3
270	20231127	140300	455220700	92600	92600	92600	92600	0
271	20231127	140200	455220700	92600	92600	92600	92600	2
272	20231127	140100	455035500	92500	92500	92500	92500	6
273	20231127	140000	454480500	92600	92600	92600	92600	0
274	20231127	135900	454480500	92600	92600	92600	92600	0
275	20231127	135800	454480500	92600	92600	92600	92600	2
276	20231127	135700	454295300	92600	92600	92600	92600	0
277	20231127	135600	454295300	92600	92600	92600	92600	0
278	20231127	135500	454295300	92600	92600	92600	92600	11
279	20231127	135400	453276700	92600	92600	92600	92600	20
280	20231127	135300	451424700	92500	92500	92500	92500	4
281	20231127	135200	451054700	92600	92600	92600	92600	1
282	20231127	135100	450962100	92600	92600	92600	92600	0
283	20231127	135000	450962100	92600	92600	92600	92600	2
284	20231127	134900	450776900	92600	92600	92600	92600	0
285	20231127	134800	450776900	92600	92500	92600	92500	5
286	20231127	134700	450314300	92500	92500	92500	92500	0
287	20231127	134600	450314300	92500	92500	92500	92500	0
288	20231127	134500	450314300	92500	92500	92500	92500	0
289	20231127	134400	450314300	92500	92600	92600	92500	6
290	20231127	134300	449759100	92600	92600	92600	92600	0
291	20231127	134200	449759100	92600	92600	92600	92600	12
292	20231127	134100	448647900	92600	92600	92600	92600	0
293	20231127	134000	448647900	92600	92600	92600	92600	1
294	20231127	133900	448555300	92600	92600	92600	92600	0
295	20231127	133800	448555300	92600	92600	92600	92600	0
296	20231127	133700	448555300	92600	92600	92600	92600	2
297	20231127	133600	448370100	92500	92500	92500	92500	0
298	20231127	133500	448370100	92500	92500	92500	92500	0
299	20231127	133400	448370100	92500	92500	92500	92500	8
300	20231127	133300	447630100	92700	92700	92700	92700	0
301	20231127	133200	447630100	92700	92700	92700	92700	1
302	20231127	133100	447537400	92700	92700	92700	92700	0
303	20231127	133000	447537400	92700	92700	92700	92700	2
304	20231127	132900	447352000	92600	92600	92600	92600	0
305	20231127	132800	447352000	92600	92600	92600	92600	0
306	20231127	132700	447352000	92600	92600	92600	92600	0
307	20231127	132600	447352000	92600	92600	92600	92600	0
308	20231127	132500	447352000	92600	92600	92600	92600	0
309	20231127	132400	447352000	92600	92600	92600	92600	7
310	20231127	132300	446703800	92600	92600	92600	92600	1
311	20231127	132200	446611200	92600	92600	92600	92600	12
312	20231127	132100	445500000	92600	92600	92600	92600	0
313	20231127	132000	445500000	92600	92600	92600	92600	0
314	20231127	131900	445500000	92600	92700	92700	92600	2
315	20231127	131800	445314700	92800	92800	92800	92800	0
316	20231127	131700	445314700	92800	92800	92800	92800	2
317	20231127	131600	445129100	92700	92700	92700	92700	0
318	20231127	131500	445129100	92700	92700	92700	92700	17
319	20231127	131400	443553200	92500	92500	92500	92500	0
320	20231127	131300	443553200	92500	92600	92600	92500	24
321	20231127	131200	441333000	92600	92600	92600	92600	2
322	20231127	131100	441147800	92600	92600	92600	92600	10
323	20231127	131000	440221800	92600	92600	92600	92600	22
324	20231127	130900	438184600	92600	92600	92600	92600	0
325	20231127	130800	438184600	92600	92600	92600	92600	0
326	20231127	130700	438184600	92600	92600	92600	92600	0
327	20231127	130600	438184600	92600	92600	92600	92600	0
328	20231127	130500	438184600	92600	92600	92600	92600	0
329	20231127	130400	438184600	92600	92600	92600	92600	0
330	20231127	130300	438184600	92600	92600	92600	92600	0
331	20231127	130200	438184600	92600	92600	92600	92600	1
332	20231127	130100	438092000	92600	92500	92600	92500	58
333	20231127	130000	432726900	92500	92500	92500	92500	2
334	20231127	125900	432541900	92500	92500	92500	92500	101
335	20231127	125800	423199400	92500	92700	92700	92500	200
336	20231127	125700	404672700	92800	92800	92800	92800	2
337	20231127	125600	404487100	92700	92700	92700	92700	0
338	20231127	125500	404487100	92700	92700	92700	92700	3
339	20231127	125400	404209000	92700	92700	92700	92700	0
340	20231127	125300	404209000	92700	92700	92700	92700	0
341	20231127	125200	404209000	92700	92700	92700	92700	10
342	20231127	125100	403282000	92700	92700	92700	92700	4
343	20231127	125000	402911200	92800	92800	92800	92800	2
344	20231127	124900	402725600	92700	92700	92700	92700	30
345	20231127	124800	399944600	92700	92700	92700	92700	0
346	20231127	124700	399944600	92700	92700	92700	92700	20
347	20231127	124600	398090600	92700	92700	92700	92700	3
348	20231127	124500	397812500	92700	92700	92700	92700	0
349	20231127	124400	397812500	92700	92700	92700	92700	0
350	20231127	124300	397812500	92700	92700	92700	92700	2
351	20231127	124200	397627100	92700	92700	92700	92700	0
352	20231127	124100	397627100	92700	92700	92700	92700	0
353	20231127	124000	397627100	92700	92700	92700	92700	2
354	20231127	123900	397441700	92700	92700	92700	92700	2
355	20231127	123800	397256300	92800	92800	92800	92800	0
356	20231127	123700	397256300	92800	92800	92800	92800	0
357	20231127	123600	397256300	92800	92900	92900	92800	19
358	20231127	123500	395492800	92800	92800	92800	92800	4
359	20231127	123400	395121600	92800	92800	92800	92800	2
360	20231127	123300	394936000	92800	92800	92800	92800	0
361	20231127	123200	394936000	92800	92800	92800	92800	3
362	20231127	123100	394657600	92800	92800	92800	92800	2
363	20231127	123000	394472000	92800	92800	92800	92800	0
364	20231127	122900	394472000	92800	92900	92900	92800	4
365	20231127	122800	394100600	92900	92900	92900	92900	0
366	20231127	122700	394100600	92900	92900	92900	92900	0
367	20231127	122600	394100600	92900	92900	92900	92900	0
368	20231127	122500	394100600	92900	92900	92900	92900	4
369	20231127	122400	393729000	92800	92900	92900	92800	17
370	20231127	122300	392150600	92900	92900	92900	92900	0
371	20231127	122200	392150600	92900	92900	92900	92900	6
372	20231127	122100	391593200	92800	92900	92900	92800	16
373	20231127	122000	390106900	92800	92800	92800	92800	2
374	20231127	121900	389921300	92800	92800	92800	92800	0
375	20231127	121800	389921300	92800	92800	92800	92800	0
376	20231127	121700	389921300	92800	92800	92800	92800	2
377	20231127	121600	389735700	92800	92800	92800	92800	0
378	20231127	121500	389735700	92800	92800	92800	92800	0
379	20231127	121400	389735700	92800	92800	92800	92800	2
380	20231127	121300	389550100	92800	92800	92800	92800	0
381	20231127	121200	389550100	92800	92800	92800	92800	2
382	20231127	121100	389364500	92800	92800	92800	92800	30
383	20231127	121000	386580500	92800	92800	92800	92800	3
384	20231127	120900	386302100	92800	92800	92800	92800	4
385	20231127	120800	385930900	92800	92800	92800	92800	1
386	20231127	120700	385838100	92900	92800	92900	92800	4
387	20231127	120600	385466700	92800	92800	92800	92800	2
388	20231127	120500	385281100	92900	92900	92900	92900	0
389	20231127	120400	385281100	92900	92900	92900	92900	1
390	20231127	120300	385188200	92900	92900	92900	92900	0
391	20231127	120200	385188200	92900	92900	92900	92900	1
392	20231127	120100	385095300	92900	92900	92900	92900	0
393	20231127	120000	385095300	92900	92800	92900	92800	4
394	20231127	115900	384723900	92800	92800	92800	92800	0
395	20231127	115800	384723900	92800	92800	92800	92800	0
396	20231127	115700	384723900	92800	92800	92800	92800	2
397	20231127	115600	384538300	92800	92800	92800	92800	0
398	20231127	115500	384538300	92800	92800	92800	92800	1
399	20231127	115400	384445500	93000	93000	93000	93000	2
400	20231127	115300	384259500	93000	93000	93000	93000	0
401	20231127	115200	384259500	93000	93000	93000	93000	0
402	20231127	115100	384259500	93000	93000	93000	93000	0
403	20231127	115000	384259500	93000	93000	93000	93000	0
404	20231127	114900	384259500	93000	93000	93000	93000	0
405	20231127	114800	384259500	93000	92900	93000	92900	34
406	20231127	114700	381100600	92900	92900	92900	92900	10
407	20231127	114600	380171600	92800	92800	92800	92800	2
408	20231127	114500	379986000	92800	92800	92800	92800	0
409	20231127	114400	379986000	92800	92800	92800	92800	23
410	20231127	114300	377851600	92700	92700	92700	92700	2
411	20231127	114200	377666200	92800	92800	92800	92800	51
412	20231127	114100	372933400	92800	92800	92800	92800	2
413	20231127	114000	372747800	92900	92800	92900	92800	4
414	20231127	113900	372376400	92800	92800	92800	92800	0
415	20231127	113800	372376400	92800	92800	92800	92800	0
416	20231127	113700	372376400	92800	92800	92800	92800	2
417	20231127	113600	372190800	92900	92800	92900	92800	11
418	20231127	113500	371169000	92800	92800	92800	92800	2
419	20231127	113400	370983400	92800	92800	92800	92800	1
420	20231127	113300	370890600	92900	92800	92900	92800	3
421	20231127	113200	370612000	92800	92800	92800	92800	9
422	20231127	113100	369776800	92900	92900	92900	92900	0
423	20231127	113000	369776800	92900	92900	92900	92900	0
424	20231127	112900	369776800	92900	92900	92900	92900	1
425	20231127	112800	369683900	92900	92900	92900	92900	1
426	20231127	112700	369591000	92900	92900	92900	92900	9
427	20231127	112600	368754900	92900	92900	92900	92900	4
428	20231127	112500	368383300	92900	92900	92900	92900	1
429	20231127	112400	368290400	93000	93000	93000	93000	0
430	20231127	112300	368290400	93000	93000	93000	93000	2
431	20231127	112200	368104400	93000	93000	93000	93000	3
432	20231127	112100	367825400	93000	93000	93000	93000	12
433	20231127	112000	366709400	93000	92800	93000	92800	76
434	20231127	111900	359643000	92800	92800	92800	92800	0
435	20231127	111800	359643000	92800	92800	92800	92800	0
436	20231127	111700	359643000	92800	92800	92800	92800	0
437	20231127	111600	359643000	92800	92800	92800	92800	1
438	20231127	111500	359550200	92700	92700	92700	92700	10
439	20231127	111400	358623200	92700	92700	92700	92700	0
440	20231127	111300	358623200	92700	92700	92700	92700	2
441	20231127	111200	358437800	92700	92700	92700	92700	20
442	20231127	111100	356583800	92700	92700	92700	92700	1
443	20231127	111000	356491100	92700	92700	92700	92700	8
444	20231127	110900	355749500	92700	92700	92700	92700	1
445	20231127	110800	355656800	92700	92700	92700	92700	38
446	20231127	110700	352134200	92700	92700	92700	92700	0
447	20231127	110600	352134200	92700	92700	92700	92700	0
448	20231127	110500	352134200	92700	92700	92700	92700	0
449	20231127	110400	352134200	92700	92700	92700	92700	1
450	20231127	110300	352041500	92700	92700	92700	92700	1
451	20231127	110200	351948800	93100	92600	93100	92600	89
452	20231127	110100	343689600	92600	92900	93100	92000	875
453	20231127	110000	262840200	93100	93100	93100	93100	2
454	20231127	105900	262654000	93000	93000	93000	93000	163
455	20231127	105800	247495000	93000	93000	93000	93000	3
456	20231127	105700	247216000	93000	93000	93000	93000	14
457	20231127	105600	245914000	93000	93000	93000	93000	25
458	20231127	105500	243589000	93100	93200	93200	93100	308
459	20231127	105400	214904100	93300	93200	93300	93200	22
460	20231127	105300	212853500	93200	93200	93200	93200	3
461	20231127	105200	212573900	93300	93300	93300	93300	1
462	20231127	105100	212480600	93200	93200	93200	93200	3
463	20231127	105000	212201000	93200	93200	93200	93200	0
464	20231127	104900	212201000	93200	93200	93200	93200	0
465	20231127	104800	212201000	93200	93300	93300	93200	9
466	20231127	104700	211361600	93300	93300	93300	93300	2
467	20231127	104600	211175000	93300	93300	93300	93300	0
468	20231127	104500	211175000	93300	93300	93300	93300	0
469	20231127	104400	211175000	93300	93300	93300	93300	0
470	20231127	104300	211175000	93300	93300	93300	93300	0
471	20231127	104200	211175000	93300	93200	93300	93200	6
472	20231127	104100	210615600	93200	93200	93200	93200	0
473	20231127	104000	210615600	93200	93200	93200	93200	0
474	20231127	103900	210615600	93200	93200	93200	93200	2
475	20231127	103800	210429200	93200	93200	93200	93200	2
476	20231127	103700	210242800	93200	93200	93200	93200	2
477	20231127	103600	210056400	93200	93200	93200	93200	0
478	20231127	103500	210056400	93200	93200	93200	93200	1
479	20231127	103400	209963200	93300	93300	93300	93300	0
480	20231127	103300	209963200	93300	93300	93300	93300	16
481	20231127	103200	208470400	93400	93400	93400	93400	0
482	20231127	103100	208470400	93400	93400	93400	93400	0
483	20231127	103000	208470400	93400	93400	93400	93400	2
484	20231127	102900	208283600	93300	93300	93300	93300	5
485	20231127	102800	207817100	93400	93400	93400	93400	0
486	20231127	102700	207817100	93400	93400	93400	93400	5
487	20231127	102600	207350100	93400	93400	93400	93400	5
488	20231127	102500	206883100	93400	93400	93400	93400	11
489	20231127	102400	205855700	93500	93300	93500	93300	4
490	20231127	102300	205482100	93300	93300	93300	93300	3
491	20231127	102200	205202200	93500	93500	93500	93500	0
492	20231127	102100	205202200	93500	93500	93500	93500	6
493	20231127	102000	204641200	93500	93500	93500	93500	1
494	20231127	101900	204547700	93500	93500	93500	93500	11
495	20231127	101800	203519200	93500	93500	93500	93500	0
496	20231127	101700	203519200	93500	93500	93500	93500	0
497	20231127	101600	203519200	93500	93500	93500	93500	10
498	20231127	101500	202584200	93900	93900	93900	93900	0
499	20231127	101400	202584200	93900	93500	93900	93500	16
500	20231127	101300	201086700	93500	93500	93500	93500	4
501	20231127	101200	200712700	93400	93400	93400	93400	6
502	20231127	101100	200152300	93400	93400	93400	93400	0
503	20231127	101000	200152300	93400	93400	93400	93400	18
504	20231127	100900	198471100	93400	93400	93400	93400	8
505	20231127	100800	197723900	93300	93300	93300	93300	125
506	20231127	100700	186061400	93300	93200	93300	93200	3
507	20231127	100600	185781600	93200	93200	93200	93200	1
508	20231127	100500	185688400	93300	93300	93300	93300	1
509	20231127	100400	185595100	93200	93200	93200	93200	1
510	20231127	100300	185501900	93200	93200	93200	93200	11
511	20231127	100200	184476700	93200	93400	93400	93200	64
512	20231127	100100	178505700	93500	93500	93500	93500	0
513	20231127	100000	178505700	93500	93500	93500	93500	1
514	20231127	095900	178412200	93400	93400	93400	93400	0
515	20231127	095800	178412200	93400	93400	93400	93400	98
516	20231127	095700	169259000	93500	93500	93500	93500	124
517	20231127	095600	157665000	93600	93600	93600	93600	128
518	20231127	095500	145684200	93600	93600	93600	93600	0
519	20231127	095400	145684200	93600	93600	93600	93600	6
520	20231127	095300	145122600	93600	93600	93600	93600	2
521	20231127	095200	144935400	93700	93700	93700	93700	0
522	20231127	095100	144935400	93700	93800	93800	93700	49
523	20231127	095000	140343900	93700	93700	93700	93700	4
524	20231127	094900	139969100	93700	93700	93700	93700	0
525	20231127	094800	139969100	93700	93800	93800	93700	12
526	20231127	094700	138843700	93800	93800	93800	93800	0
527	20231127	094600	138843700	93800	93800	93800	93800	3
528	20231127	094500	138562300	93800	93700	93800	93700	15
529	20231127	094400	137155500	93800	93700	93800	93700	3
530	20231127	094300	136874300	93700	93700	93700	93700	2
531	20231127	094200	136686900	93700	93700	93700	93700	1
532	20231127	094100	136593200	93700	93800	93800	93700	44
533	20231127	094000	132469700	93800	93800	93800	93800	2
534	20231127	093900	132282100	93800	93800	93800	93800	0
535	20231127	093800	132282100	93800	93800	93800	93800	0
536	20231127	093700	132282100	93800	93800	93800	93800	1
537	20231127	093600	132188300	93900	93700	93900	93700	10
538	20231127	093500	131250300	93900	93900	93900	93900	0
539	20231127	093400	131250300	93900	93800	93900	93800	3
540	20231127	093300	130968800	93800	93800	93800	93800	5
541	20231127	093200	130499800	93700	93700	93700	93700	1
542	20231127	093100	130406100	93800	93800	93800	93800	0
543	20231127	093000	130406100	93800	93800	93800	93800	14
544	20231127	092900	129092900	93800	93800	93800	93800	2
545	20231127	092800	128905300	93700	93700	93700	93700	0
546	20231127	092700	128905300	93700	93700	93700	93700	5
547	20231127	092600	128436800	93700	93700	93700	93700	1
548	20231127	092500	128343100	93800	93800	93800	93800	0
549	20231127	092400	128343100	93800	93700	93800	93700	101
550	20231127	092300	118878300	93700	93600	93700	93600	33
551	20231127	092200	115786700	93600	93600	93600	93600	5
552	20231127	092100	115318700	93700	93600	93700	93600	27
553	20231127	092000	112789300	93600	93700	93700	93600	75
554	20231127	091900	105761900	93700	93700	93700	93700	3
555	20231127	091800	105480800	93800	93700	93800	93700	111
556	20231127	091700	95069300	93800	93900	93900	93800	109
557	20231127	091600	84835800	93900	93900	93900	93900	8
558	20231127	091500	84084600	93900	93900	93900	93900	45
559	20231127	091400	79859100	93900	93900	93900	93900	23
560	20231127	091300	77699400	93900	94000	94000	93900	4
561	20231127	091200	77323700	93900	93800	93900	93800	13
562	20231127	091100	76103600	93800	93800	93800	93800	6
563	20231127	091000	75540800	93800	93800	93800	93800	3
564	20231127	090900	75259400	93900	93900	93900	93900	0
565	20231127	090800	75259400	93900	93900	93900	93900	0
566	20231127	090700	75259400	93900	93700	94000	93700	46
567	20231127	090600	70940700	93800	94000	94100	93800	343
568	20231127	090500	38751500	94000	94100	94100	94000	25
569	20231127	090400	36401400	94000	93700	94100	93600	239
570	20231127	090300	13979500	93600	93800	93800	93600	17
571	20231127	090200	12386900	93800	93900	93900	93600	46
572	20231127	090100	8076200	93900	93900	94000	93900	37
573	20231127	090000	4601100	93900	93900	93900	93900	49