KissMeData/000640/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183100	1326585100	96500	96500	96500	96500	330
3	20231115	183000	1326585100	96500	96500	96500	96500	0
4	20231115	182900	1326585100	96500	96500	96500	96500	0
5	20231115	182800	1326585100	96500	96500	96500	96500	0
6	20231115	182700	1326585100	96500	96500	96500	96500	0
7	20231115	182600	1326585100	96500	96500	96500	96500	0
8	20231115	182500	1326585100	96500	96500	96500	96500	0
9	20231115	182400	1326585100	96500	96500	96500	96500	0
10	20231115	182300	1326585100	96500	96500	96500	96500	0
11	20231115	182200	1326585100	96500	96500	96500	96500	0
12	20231115	182100	1326585100	96500	96500	96500	96500	0
13	20231115	182000	1326585100	96500	96500	96500	96500	0
14	20231115	181900	1326585100	96500	96500	96500	96500	0
15	20231115	181800	1326585100	96500	96500	96500	96500	0
16	20231115	181700	1326585100	96500	96500	96500	96500	0
17	20231115	181600	1326585100	96500	96500	96500	96500	0
18	20231115	181500	1326585100	96500	96500	96500	96500	0
19	20231115	181400	1326585100	96500	96500	96500	96500	0
20	20231115	181300	1326585100	96500	96500	96500	96500	0
21	20231115	181200	1326585100	96500	96500	96500	96500	0
22	20231115	181100	1326585100	96500	96500	96500	96500	0
23	20231115	181000	1326585100	96500	96500	96500	96500	0
24	20231115	180900	1326585100	96500	96500	96500	96500	0
25	20231115	180800	1326585100	96500	96500	96500	96500	0
26	20231115	180700	1326585100	96500	96500	96500	96500	0
27	20231115	180600	1326585100	96500	96500	96500	96500	0
28	20231115	180500	1326585100	96500	96500	96500	96500	0
29	20231115	180400	1326585100	96500	96500	96500	96500	0
30	20231115	180300	1326585100	96500	96500	96500	96500	0
31	20231115	180200	1326585100	96500	96500	96500	96500	0
32	20231115	180100	1326585100	96500	96500	96500	96500	330
33	20231115	180000	1326585100	96500	96500	96500	96500	0
34	20231115	175900	1326585100	96500	96500	96500	96500	0
35	20231115	175800	1326585100	96500	96500	96500	96500	0
36	20231115	175700	1326585100	96500	96500	96500	96500	0
37	20231115	175600	1326585100	96500	96500	96500	96500	0
38	20231115	175500	1326585100	96500	96500	96500	96500	0
39	20231115	175400	1326585100	96500	96500	96500	96500	0
40	20231115	175300	1326585100	96500	96500	96500	96500	0
41	20231115	175200	1326585100	96500	96500	96500	96500	0
42	20231115	175100	1326585100	96500	96500	96500	96500	0
43	20231115	175000	1326585100	96500	96500	96500	96500	0
44	20231115	174900	1326585100	96500	96500	96500	96500	0
45	20231115	174800	1326585100	96500	96500	96500	96500	0
46	20231115	174700	1326585100	96500	96500	96500	96500	0
47	20231115	174600	1326585100	96500	96500	96500	96500	0
48	20231115	174500	1326585100	96500	96500	96500	96500	0
49	20231115	174400	1326585100	96500	96500	96500	96500	0
50	20231115	174300	1326585100	96500	96500	96500	96500	0
51	20231115	174200	1326585100	96500	96500	96500	96500	0
52	20231115	174100	1326585100	96500	96500	96500	96500	0
53	20231115	174000	1326585100	96500	96500	96500	96500	0
54	20231115	173900	1326585100	96500	96500	96500	96500	0
55	20231115	173800	1326585100	96500	96500	96500	96500	0
56	20231115	173700	1326585100	96500	96500	96500	96500	0
57	20231115	173600	1326585100	96500	96500	96500	96500	0
58	20231115	173500	1326585100	96500	96500	96500	96500	0
59	20231115	173400	1326585100	96500	96500	96500	96500	0
60	20231115	173300	1326585100	96500	96500	96500	96500	0
61	20231115	173200	1326585100	96500	96500	96500	96500	0
62	20231115	173100	1326585100	96500	96500	96500	96500	330
63	20231115	173000	1326585100	96500	96500	96500	96500	0
64	20231115	172900	1326585100	96500	96500	96500	96500	0
65	20231115	172800	1326585100	96500	96500	96500	96500	0
66	20231115	172700	1326585100	96500	96500	96500	96500	0
67	20231115	172600	1326585100	96500	96500	96500	96500	0
68	20231115	172500	1326585100	96500	96500	96500	96500	0
69	20231115	172400	1326585100	96500	96500	96500	96500	0
70	20231115	172300	1326585100	96500	96500	96500	96500	0
71	20231115	172200	1326585100	96500	96500	96500	96500	0
72	20231115	172100	1326585100	96500	96500	96500	96500	0
73	20231115	172000	1326585100	96500	96500	96500	96500	0
74	20231115	171900	1326585100	96500	96500	96500	96500	0
75	20231115	171800	1326585100	96500	96500	96500	96500	0
76	20231115	171700	1326585100	96500	96500	96500	96500	0
77	20231115	171600	1326585100	96500	96500	96500	96500	0
78	20231115	171500	1326585100	96500	96500	96500	96500	0
79	20231115	171400	1326585100	96500	96500	96500	96500	0
80	20231115	171300	1326585100	96500	96500	96500	96500	0
81	20231115	171200	1326585100	96500	96500	96500	96500	0
82	20231115	171100	1326585100	96500	96500	96500	96500	0
83	20231115	171000	1326585100	96500	96500	96500	96500	0
84	20231115	170900	1326585100	96500	96500	96500	96500	0
85	20231115	170800	1326585100	96500	96500	96500	96500	0
86	20231115	170700	1326585100	96500	96500	96500	96500	0
87	20231115	170600	1326585100	96500	96500	96500	96500	0
88	20231115	170500	1326585100	96500	96500	96500	96500	0
89	20231115	170400	1326585100	96500	96500	96500	96500	0
90	20231115	170300	1326585100	96500	96500	96500	96500	0
91	20231115	170200	1326585100	96500	96500	96500	96500	0
92	20231115	170100	1326585100	96500	96500	96500	96500	330
93	20231115	170000	1326585100	96500	96500	96500	96500	0
94	20231115	165900	1326585100	96500	96500	96500	96500	0
95	20231115	165800	1326585100	96500	96500	96500	96500	0
96	20231115	165700	1326585100	96500	96500	96500	96500	0
97	20231115	165600	1326585100	96500	96500	96500	96500	0
98	20231115	165500	1326585100	96500	96500	96500	96500	0
99	20231115	165400	1326585100	96500	96500	96500	96500	0
100	20231115	165300	1326585100	96500	96500	96500	96500	0
101	20231115	165200	1326585100	96500	96500	96500	96500	0
102	20231115	165100	1326585100	96500	96500	96500	96500	0
103	20231115	165000	1326585100	96500	96500	96500	96500	0
104	20231115	164900	1326585100	96500	96500	96500	96500	0
105	20231115	164800	1326585100	96500	96500	96500	96500	0
106	20231115	164700	1326585100	96500	96500	96500	96500	0
107	20231115	164600	1326585100	96500	96500	96500	96500	0
108	20231115	164500	1326585100	96500	96500	96500	96500	0
109	20231115	164400	1326585100	96500	96500	96500	96500	0
110	20231115	164300	1326585100	96500	96500	96500	96500	0
111	20231115	164200	1326585100	96500	96500	96500	96500	0
112	20231115	164100	1326585100	96500	96500	96500	96500	0
113	20231115	164000	1326585100	96500	96500	96500	96500	0
114	20231115	163900	1326585100	96500	96500	96500	96500	0
115	20231115	163800	1326585100	96500	96500	96500	96500	0
116	20231115	163700	1326585100	96500	96500	96500	96500	0
117	20231115	163600	1326585100	96500	96500	96500	96500	0
118	20231115	163500	1326585100	96500	96500	96500	96500	0
119	20231115	163400	1326585100	96500	96500	96500	96500	0
120	20231115	163300	1326585100	96500	96500	96500	96500	0
121	20231115	163200	1326585100	96500	96500	96500	96500	0
122	20231115	163100	1326585100	96500	96500	96500	96500	330
123	20231115	163000	1326585100	96500	96500	96500	96500	0
124	20231115	162900	1326585100	96500	96500	96500	96500	0
125	20231115	162800	1326585100	96500	96500	96500	96500	0
126	20231115	162700	1326585100	96500	96500	96500	96500	0
127	20231115	162600	1326585100	96500	96500	96500	96500	0
128	20231115	162500	1326585100	96500	96500	96500	96500	0
129	20231115	162400	1326585100	96500	96500	96500	96500	0
130	20231115	162300	1326585100	96500	96500	96500	96500	0
131	20231115	162200	1326585100	96500	96500	96500	96500	0
132	20231115	162100	1326585100	96500	96500	96500	96500	0
133	20231115	162000	1326585100	96500	96500	96500	96500	0
134	20231115	161900	1326585100	96500	96500	96500	96500	0
135	20231115	161800	1326585100	96500	96500	96500	96500	0
136	20231115	161700	1326585100	96500	96500	96500	96500	0
137	20231115	161600	1326585100	96500	96500	96500	96500	0
138	20231115	161500	1326585100	96500	96500	96500	96500	0
139	20231115	161400	1326585100	96500	96500	96500	96500	0
140	20231115	161300	1326585100	96500	96500	96500	96500	0
141	20231115	161200	1326585100	96500	96500	96500	96500	0
142	20231115	161100	1326585100	96500	96500	96500	96500	0
143	20231115	161000	1326585100	96500	96500	96500	96500	0
144	20231115	160900	1326585100	96500	96500	96500	96500	0
145	20231115	160800	1326585100	96500	96500	96500	96500	0
146	20231115	160700	1326585100	96500	96500	96500	96500	0
147	20231115	160600	1326585100	96500	96500	96500	96500	0
148	20231115	160500	1326585100	96500	96500	96500	96500	0
149	20231115	160400	1326585100	96500	96500	96500	96500	0
150	20231115	160300	1326585100	96500	96500	96500	96500	0
151	20231115	160200	1326585100	96500	96500	96500	96500	0
152	20231115	160100	1326585100	96500	96500	96500	96500	330
153	20231115	160000	1326585100	96500	96500	96500	96500	0
154	20231115	155900	1326585100	96500	96500	96500	96500	0
155	20231115	155800	1326585100	96500	96500	96500	96500	0
156	20231115	155700	1326585100	96500	96500	96500	96500	0
157	20231115	155600	1326585100	96500	96500	96500	96500	0
158	20231115	155500	1326585100	96500	96500	96500	96500	0
159	20231115	155400	1326585100	96500	96500	96500	96500	0
160	20231115	155300	1326585100	96500	96500	96500	96500	0
161	20231115	155200	1326585100	96500	96500	96500	96500	0
162	20231115	155100	1326585100	96500	96500	96500	96500	0
163	20231115	155000	1326585100	96500	96500	96500	96500	0
164	20231115	154900	1326585100	96500	96500	96500	96500	0
165	20231115	154800	1326585100	96500	96500	96500	96500	0
166	20231115	154700	1326585100	96500	96500	96500	96500	0
167	20231115	154600	1326585100	96500	96500	96500	96500	0
168	20231115	154500	1326585100	96500	96500	96500	96500	0
169	20231115	154400	1326585100	96500	96500	96500	96500	0
170	20231115	154300	1326585100	96500	96500	96500	96500	0
171	20231115	154200	1326585100	96500	96500	96500	96500	0
172	20231115	154100	1326585100	96500	96500	96500	96500	0
173	20231115	154000	1326585100	96500	96500	96500	96500	0
174	20231115	153900	1326585100	96500	96500	96500	96500	0
175	20231115	153800	1326585100	96500	96500	96500	96500	0
176	20231115	153700	1326585100	96500	96500	96500	96500	0
177	20231115	153600	1326585100	96500	96500	96500	96500	0
178	20231115	153500	1326585100	96500	96500	96500	96500	0
179	20231115	153400	1326585100	96500	96500	96500	96500	0
180	20231115	153300	1326585100	96500	96500	96500	96500	0
181	20231115	153200	1326585100	96500	96500	96500	96500	0
182	20231115	153100	1326585100	96500	96500	96500	96500	330
183	20231115	153000	1326585100	96500	96500	96500	96500	330
184	20231115	152900	1294740100	96500	96500	96500	96500	0
185	20231115	152800	1294740100	96500	96500	96500	96500	0
186	20231115	152700	1294740100	96500	96500	96500	96500	0
187	20231115	152600	1294740100	96500	96500	96500	96500	0
188	20231115	152500	1294740100	96500	96500	96500	96500	0
189	20231115	152400	1294740100	96500	96500	96500	96500	0
190	20231115	152300	1294740100	96500	96500	96500	96500	0
191	20231115	152200	1294740100	96500	96500	96500	96500	0
192	20231115	152100	1294740100	96500	96500	96500	96500	0
193	20231115	152000	1294740100	96500	96500	96500	96500	0
194	20231115	151900	1294740100	96500	96500	96500	96500	2
195	20231115	151800	1294547100	96700	96700	96800	96500	40
196	20231115	151700	1290681400	96800	96600	96800	96500	142
197	20231115	151600	1276974800	96600	96700	96700	96600	42
198	20231115	151500	1272915900	96700	96500	96700	96500	204
199	20231115	151400	1253227300	96500	96400	96700	96400	127
200	20231115	151300	1240970500	96400	96200	96400	96200	32
201	20231115	151200	1237887400	96100	96300	96300	96100	49
202	20231115	151100	1233171700	96400	96300	96400	96300	27
203	20231115	151000	1230570800	96200	96400	96400	96200	43
204	20231115	150900	1226429500	96400	96100	96400	96100	38
205	20231115	150800	1222771400	96200	96300	96400	96200	45
206	20231115	150700	1218437700	96100	96300	96400	96100	39
207	20231115	150600	1214681400	96400	96300	96400	96200	25
208	20231115	150500	1212273600	96200	96200	96300	96000	53
209	20231115	150400	1207178500	96100	96200	96200	96000	42
210	20231115	150300	1203142100	96200	96200	96300	96200	12
211	20231115	150200	1201987600	96100	96200	96200	96100	37
212	20231115	150100	1198430200	96200	96100	96200	96100	29
213	20231115	150000	1195642100	96200	96100	96200	96100	22
214	20231115	145900	1193526700	96300	96300	96400	96300	31
215	20231115	145800	1190541300	96100	96300	96300	96100	17
216	20231115	145700	1188906200	96300	96300	96400	96200	54
217	20231115	145600	1183706600	96300	96300	96300	96200	35
218	20231115	145500	1180338400	96200	96300	96300	96200	30
219	20231115	145400	1177451000	96300	96300	96300	96200	13
220	20231115	145300	1176200100	96300	96300	96300	96200	28
221	20231115	145200	1173505300	96300	96300	96400	96200	58
222	20231115	145100	1167918000	96400	96400	96400	96400	19
223	20231115	145000	1166086400	96400	96400	96400	96100	80
224	20231115	144900	1158385100	96400	96400	96500	96400	13
225	20231115	144800	1157131700	96400	96200	96400	96200	39
226	20231115	144700	1153376700	96400	96400	96400	96400	12
227	20231115	144600	1152219900	96400	96300	96500	96300	50
228	20231115	144500	1147404600	96400	96400	96400	96400	10
229	20231115	144400	1146440600	96500	96300	96500	96300	20
230	20231115	144300	1144514200	96300	96400	96400	96300	31
231	20231115	144200	1141526800	96300	96500	96500	96300	30
232	20231115	144100	1138635200	96300	96500	96500	96300	12
233	20231115	144000	1137479200	96500	96500	96500	96400	26
234	20231115	143900	1134971600	96500	96400	96500	96400	13
235	20231115	143800	1133717200	96400	96400	96500	96400	41
236	20231115	143700	1129764700	96300	96600	96600	96300	26
237	20231115	143600	1127257600	96500	96600	96600	96500	54
238	20231115	143500	1122046500	96600	96600	96600	96500	60
239	20231115	143400	1116255100	96600	96600	96600	96600	13
240	20231115	143300	1114999300	96600	96500	96600	96500	31
241	20231115	143200	1112007600	96500	96600	96600	96500	8
242	20231115	143100	1111235500	96500	96400	96500	96300	50
243	20231115	143000	1106417200	96600	96400	96600	96400	77
244	20231115	142900	1098987000	96400	96400	96400	96300	21
245	20231115	142800	1096964000	96400	96300	96400	96300	17
246	20231115	142700	1095326000	96200	96300	96400	96000	48
247	20231115	142600	1090706900	96400	96300	96400	96300	11
248	20231115	142500	1089647500	96200	96300	96400	96200	49
249	20231115	142400	1084932400	96300	96300	96300	96300	2
250	20231115	142300	1084739800	96000	96200	96200	96000	40
251	20231115	142200	1080895200	96200	96100	96300	96100	28
252	20231115	142100	1078203200	96300	96200	96300	96000	29
253	20231115	142000	1075415100	96200	96200	96300	96000	39
254	20231115	141900	1071666800	96300	96300	96300	96000	22
255	20231115	141800	1069551200	96200	96300	96300	96200	24
256	20231115	141700	1067242300	96200	96000	96200	96000	22
257	20231115	141600	1065127900	96200	96200	96200	96000	36
258	20231115	141500	1061669600	96200	96000	96200	96000	27
259	20231115	141400	1059074200	96300	96300	96300	96200	17
260	20231115	141300	1057438600	96000	96300	96300	96000	78
261	20231115	141200	1049942500	96000	96400	96400	96000	35
262	20231115	141100	1046579300	96400	96300	96400	96200	11
263	20231115	141000	1045520300	96300	96300	96400	96300	33
264	20231115	140900	1042341200	96400	96300	96400	96300	9
265	20231115	140800	1041474400	96000	96400	96400	96000	35
266	20231115	140700	1038110200	96300	96300	96300	96300	22
267	20231115	140600	1035991600	96300	96300	96500	96300	27
268	20231115	140500	1033390000	96300	96000	96300	96000	30
269	20231115	140400	1030506100	96200	96300	96400	96200	33
270	20231115	140300	1027330200	96300	96300	96300	96200	26
271	20231115	140200	1024828400	96300	96300	96300	96000	22
272	20231115	140100	1022712500	96300	96200	96300	96000	68
273	20231115	140000	1016176600	96300	96300	96300	96200	34
274	20231115	135900	1012904600	96300	96400	96400	96300	2
275	20231115	135800	1012711900	96300	96300	96300	96200	22
276	20231115	135700	1010594300	96300	96600	96600	96300	38
277	20231115	135600	1006932400	96600	96400	96600	96300	42
278	20231115	135500	1002884400	96400	96600	96600	96400	3
279	20231115	135400	1002595000	96300	96400	96400	96300	28
280	20231115	135300	999897000	96300	96700	96700	96300	28
281	20231115	135200	997194500	96800	96700	96800	96500	23
282	20231115	135100	994972300	96700	96700	96700	96700	7
283	20231115	135000	994295400	96800	96300	96800	96200	54
284	20231115	134900	989091500	96600	96600	96600	96500	71
285	20231115	134800	982235300	96600	96400	96600	96300	49
286	20231115	134700	977510300	96600	96600	96600	96600	2
287	20231115	134600	977317100	96500	96400	96500	96200	77
288	20231115	134500	969897000	96400	96400	96400	96400	11
289	20231115	134400	968836600	96500	96400	96600	96300	23
290	20231115	134300	966617200	96600	96600	96600	96600	2
291	20231115	134200	966424000	96500	96600	96600	96400	52
292	20231115	134100	961409800	96400	96500	96600	96400	89
293	20231115	134000	952820800	96500	96700	96700	96500	15
294	20231115	133900	951370900	96700	96500	96700	96500	13
295	20231115	133800	950116200	96500	96600	96600	96500	33
296	20231115	133700	946930300	96600	96600	96700	96600	17
297	20231115	133600	945286800	96600	96500	96700	96500	28
298	20231115	133500	942580900	96300	96500	96500	96300	58
299	20231115	133400	936991300	96400	96500	96500	96400	40
300	20231115	133300	933133200	96500	96400	96500	96300	111
301	20231115	133200	922425900	96400	96300	96400	96300	17
302	20231115	133100	920787500	96000	96100	96300	96000	119
303	20231115	133000	909338200	96200	96300	96300	96200	2
304	20231115	132900	909145700	96200	96200	96200	96000	31
305	20231115	132800	906165500	96300	96100	96300	96100	17
306	20231115	132700	904531400	96200	96300	96300	96000	51
307	20231115	132600	899629600	96300	96300	96300	96300	1
308	20231115	132500	899533300	96200	96300	96300	95900	47
309	20231115	132400	895018100	96200	96100	96200	96100	13
310	20231115	132300	893767800	96000	96100	96100	96000	57
311	20231115	132200	888293700	96200	96200	96200	96200	1
312	20231115	132100	888197500	96100	96100	96100	96000	49
313	20231115	132000	883491500	96000	95900	96000	95900	43
314	20231115	131900	879366800	95900	96000	96000	95900	44
315	20231115	131800	875145900	95900	96000	96000	95900	18
316	20231115	131700	873419300	96000	95900	96000	95900	49
317	20231115	131600	868718800	95900	95900	95900	95900	30
318	20231115	131500	865841800	96000	95900	96000	95900	11
319	20231115	131400	864786800	96200	96200	96200	96200	4
320	20231115	131300	864402000	96000	95900	96000	95900	31
321	20231115	131200	861426900	95900	95900	95900	95900	24
322	20231115	131100	859125300	95900	95900	95900	95900	0
323	20231115	131000	859125300	95900	96000	96100	95900	43
324	20231115	130900	854998200	96000	96000	96000	96000	9
325	20231115	130800	854134200	95900	96100	96300	95900	54
326	20231115	130700	848951500	96000	96000	96000	96000	0
327	20231115	130600	848951500	96000	96000	96100	96000	67
328	20231115	130500	842519300	95900	95900	95900	95900	75
329	20231115	130400	835326800	95900	95900	95900	95900	27
330	20231115	130300	832737500	96000	96000	96000	96000	0
331	20231115	130200	832737500	96000	96100	96100	96000	38
332	20231115	130100	829089200	96000	96000	96000	96000	17
333	20231115	130000	827457200	96200	96900	96900	96000	198
334	20231115	125900	808433500	97100	95600	97100	95600	218
335	20231115	125800	787481300	95600	95600	95600	95600	10
336	20231115	125700	786525300	95600	95700	95700	95600	49
337	20231115	125600	781840500	95600	95700	95700	95600	12
338	20231115	125500	780693100	95700	95600	95700	95600	31
339	20231115	125400	777729300	95600	95700	95700	95600	11
340	20231115	125300	776677600	95600	95800	95800	95600	35
341	20231115	125200	773329400	95700	95700	95700	95700	17
342	20231115	125100	771702500	95800	95700	95800	95700	20
343	20231115	125000	769787700	95700	95700	95700	95700	35
344	20231115	124900	766438200	95700	95700	95700	95700	18
345	20231115	124800	764715600	95700	95700	95700	95700	9
346	20231115	124700	763854300	95700	95800	95800	95700	52
347	20231115	124600	758875600	95700	95800	95800	95700	45
348	20231115	124500	754569000	95800	95700	95800	95700	27
349	20231115	124400	751983700	95800	95700	95800	95700	26
350	20231115	124300	749495400	95700	95700	95700	95700	5
351	20231115	124200	749016900	95700	95700	95700	95700	55
352	20231115	124100	743753400	95700	95700	95700	95700	0
353	20231115	124000	743753400	95700	95700	95700	95700	34
354	20231115	123900	740499600	95700	95700	95700	95700	11
355	20231115	123800	739446900	95700	95700	95700	95700	34
356	20231115	123700	736193100	95700	95700	95700	95700	16
357	20231115	123600	734661900	95700	95700	95700	95700	0
358	20231115	123500	734661900	95700	95700	95700	95700	63
359	20231115	123400	728632800	95800	95700	95800	95700	50
360	20231115	123300	723846300	95600	95600	95600	95600	12
361	20231115	123200	722699100	95600	95600	95600	95600	22
362	20231115	123100	720595900	95600	95600	95600	95600	42
363	20231115	123000	716580700	95600	95600	95600	95600	13
364	20231115	122900	715337900	95600	95600	95600	95600	28
365	20231115	122800	712661100	95600	95600	95600	95600	11
366	20231115	122700	711609500	95600	95700	95700	95600	39
367	20231115	122600	707880800	95700	95700	95700	95700	18
368	20231115	122500	706158200	95600	95600	95600	95600	24
369	20231115	122400	703863800	95600	95600	95600	95600	0
370	20231115	122300	703863800	95600	95700	95700	95600	55
371	20231115	122200	698602100	95700	95700	95700	95700	0
372	20231115	122100	698602100	95700	95700	95700	95700	31
373	20231115	122000	695635400	95700	95600	95700	95600	51
374	20231115	121900	690758000	95700	95700	95700	95700	21
375	20231115	121800	688748300	95700	95700	95700	95700	19
376	20231115	121700	686930000	95600	95600	95600	95600	16
377	20231115	121600	685400400	95600	95700	95700	95600	29
378	20231115	121500	682626800	95700	95600	95700	95600	42
379	20231115	121400	678609700	95600	95600	95600	95600	11
380	20231115	121300	677558100	95500	95500	95500	95500	25
381	20231115	121200	675170600	95600	95600	95600	95500	99
382	20231115	121100	665714600	95500	95500	95500	95500	10
383	20231115	121000	664759600	95600	95600	95600	95500	31
384	20231115	120900	661797300	95600	95600	95600	95600	13
385	20231115	120800	660554500	95500	95600	95600	95500	36
386	20231115	120700	657115600	95600	95600	95600	95600	29
387	20231115	120600	654343200	95500	95500	95500	95500	24
388	20231115	120500	652051200	95600	95600	95600	95500	58
389	20231115	120400	646508200	95600	95600	95600	95600	28
390	20231115	120300	643831400	95600	95600	95600	95600	0
391	20231115	120200	643831400	95600	95600	95600	95600	38
392	20231115	120100	640198600	95600	95600	95600	95600	31
393	20231115	120000	637235000	95600	95700	95700	95600	58
394	20231115	115900	631685400	95600	95600	95600	95600	0
395	20231115	115800	631685400	95600	95700	95700	95600	15
396	20231115	115700	630250800	95700	95700	95700	95700	28
397	20231115	115600	627571200	95700	95800	95900	95700	34
398	20231115	115500	624314900	95700	95700	95700	95700	29
399	20231115	115400	621539600	95700	95700	95700	95700	12
400	20231115	115300	620391200	95800	95700	95800	95700	35
401	20231115	115200	617041600	95700	95700	95700	95700	26
402	20231115	115100	614553400	95700	95700	95700	95700	20
403	20231115	115000	612639400	95800	95800	95900	95800	31
404	20231115	114900	609669500	95800	95900	95900	95800	26
405	20231115	114800	607178200	95800	95900	95900	95800	30
406	20231115	114700	604302200	95900	95800	95900	95800	28
407	20231115	114600	601619700	95800	95800	95800	95800	40
408	20231115	114500	597787700	95900	95800	95900	95800	17
409	20231115	114400	596159000	95800	95800	95800	95800	10
410	20231115	114300	595201000	95800	95900	95900	95800	21
411	20231115	114200	593189100	95800	95800	95800	95800	54
412	20231115	114100	588015900	95900	95900	95900	95900	0
413	20231115	114000	588015900	95900	95800	95900	95800	40
414	20231115	113900	584183800	95900	95900	95900	95900	1
415	20231115	113800	584087900	95900	95900	95900	95900	22
416	20231115	113700	581978100	95900	96000	96000	95900	19
417	20231115	113600	580155900	96000	96000	96000	96000	1
418	20231115	113500	580059900	95900	95800	96000	95800	60
419	20231115	113400	574308400	96000	96000	96000	96000	1
420	20231115	113300	574212400	95800	95900	95900	95800	10
421	20231115	113200	573254300	95900	95900	95900	95800	27
422	20231115	113100	570667500	95800	95900	95900	95800	43
423	20231115	113000	566546500	95900	95800	95900	95800	40
424	20231115	112900	562712100	95900	95800	95900	95800	11
425	20231115	112800	561658200	95800	95800	95800	95800	18
426	20231115	112700	559933800	95800	96000	96000	95800	42
427	20231115	112600	555905500	96000	96000	96000	96000	1
428	20231115	112500	555809500	95900	95800	95900	95800	63
429	20231115	112400	549769600	95900	95900	95900	95900	0
430	20231115	112300	549769600	95900	96000	96000	95900	30
431	20231115	112200	546891400	96000	96000	96000	96000	6
432	20231115	112100	546315400	96000	96000	96000	95900	30
433	20231115	112000	543436400	96000	95900	96000	95900	58
434	20231115	111900	537871500	95900	95900	95900	95900	36
435	20231115	111800	534419100	96000	96000	96000	96000	1
436	20231115	111700	534323100	95900	95900	95900	95900	20
437	20231115	111600	532405100	96100	96000	96100	96000	31
438	20231115	111500	529429000	96000	96100	96100	96000	33
439	20231115	111400	526258700	96100	96100	96100	96100	0
440	20231115	111300	526258700	96100	95900	96100	95900	18
441	20231115	111200	524530900	96100	96000	96100	95900	46
442	20231115	111100	520117200	96000	95900	96000	95900	59
443	20231115	111000	514454200	96000	96000	96000	96000	14
444	20231115	110900	513110200	96000	96000	96000	96000	29
445	20231115	110800	510326200	96000	96100	96100	96000	33
446	20231115	110700	507158000	96000	96000	96100	96000	32
447	20231115	110600	504083800	96000	96000	96000	96000	42
448	20231115	110500	500051800	96100	96000	96100	96000	38
449	20231115	110400	496403700	96000	96100	96100	96000	13
450	20231115	110300	495155400	96100	96100	96100	96100	13
451	20231115	110200	493906100	96000	96100	96100	96000	41
452	20231115	110100	489970000	96000	96000	96000	96000	36
453	20231115	110000	486514000	96000	96000	96000	96000	24
454	20231115	105900	484210000	96100	96100	96100	96100	1
455	20231115	105800	484113900	96000	96000	96000	96000	32
456	20231115	105700	481041900	96000	96100	96100	95900	48
457	20231115	105600	476435500	96000	96000	96000	96000	11
458	20231115	105500	475379500	96000	95900	96000	95900	71
459	20231115	105400	468568000	96000	96100	96100	96000	23
460	20231115	105300	466359800	95900	96000	96000	95900	44
461	20231115	105200	462137600	96000	96100	96100	96000	11
462	20231115	105100	461081500	96100	96000	96100	96000	21
463	20231115	105000	459065100	96000	95900	96000	95900	49
464	20231115	104900	454365200	96000	95900	96000	95900	19
465	20231115	104800	452543000	95900	95900	95900	95900	11
466	20231115	104700	451488100	95900	95900	95900	95900	30
467	20231115	104600	448611100	96000	95900	96000	95900	43
468	20231115	104500	444485800	96000	95900	96000	95900	25
469	20231115	104400	442087200	95900	95900	95900	95900	15
470	20231115	104300	440648700	95900	95900	95900	95900	19
471	20231115	104200	438826600	95900	96000	96000	95900	51
472	20231115	104100	433934900	96000	96100	96100	96000	3
473	20231115	104000	433646800	96000	96000	96000	95900	38
474	20231115	103900	429999800	96000	96100	96100	96000	8
475	20231115	103800	429231600	96000	95900	96000	95900	57
476	20231115	103700	423762300	96100	96100	96100	96100	0
477	20231115	103600	423762300	96100	95800	96100	95800	21
478	20231115	103500	421748000	95900	95800	95900	95800	46
479	20231115	103400	417339700	95900	96000	96000	95900	27
480	20231115	103300	414749800	96000	96000	96000	96000	11
481	20231115	103200	413693800	96000	95900	96000	95900	48
482	20231115	103100	409086000	95900	96000	96000	95900	46
483	20231115	103000	404673800	96000	95900	96000	95900	30
484	20231115	102900	401795300	95900	95900	95900	95900	10
485	20231115	102800	400836300	95900	96000	96000	95900	18
486	20231115	102700	399109900	95900	95900	95900	95900	55
487	20231115	102600	393835400	96000	96000	96000	96000	0
488	20231115	102500	393835400	96000	95800	96000	95800	51
489	20231115	102400	388945500	95900	95900	95900	95900	25
490	20231115	102300	386548000	95900	96000	96000	95900	37
491	20231115	102200	382997800	96100	96000	96100	96000	9
492	20231115	102100	382133000	96000	96000	96000	95900	33
493	20231115	102000	378965100	96000	95900	96000	95800	38
494	20231115	101900	375321600	95900	95900	96000	95900	28
495	20231115	101800	372636200	95900	96200	96200	95900	333
496	20231115	101700	340661300	96200	96300	96300	96200	50
497	20231115	101600	335849600	96300	96300	96300	96200	44
498	20231115	101500	331614300	96300	96300	96300	96300	26
499	20231115	101400	329110500	96400	96400	96400	96300	19
500	20231115	101300	327280400	96400	96500	96500	96400	182
501	20231115	101200	309725700	96500	96600	96700	96500	76
502	20231115	101100	302384900	96600	96600	96600	96600	11
503	20231115	101000	301322300	96700	96700	96700	96700	27
504	20231115	100900	298711400	96700	96700	96700	96700	33
505	20231115	100800	295520300	96800	96700	96800	96700	37
506	20231115	100700	291942300	96700	96700	96700	96700	10
507	20231115	100600	290975300	96800	96800	96900	96800	9
508	20231115	100500	290104000	96800	96900	96900	96800	54
509	20231115	100400	284876500	96800	97000	97000	96800	25
510	20231115	100300	282454800	96900	96900	96900	96900	10
511	20231115	100200	281485800	96800	96900	96900	96800	44
512	20231115	100100	277225900	97000	96900	97000	96900	81
513	20231115	100000	269376900	96900	96900	96900	96900	22
514	20231115	095900	267245100	97000	97000	97000	97000	3
515	20231115	095800	266954100	96900	97000	97000	96900	29
516	20231115	095700	264143700	97000	97000	97000	97000	50
517	20231115	095600	259293700	97100	97100	97100	97000	14
518	20231115	095500	257935300	97100	96900	97100	96900	19
519	20231115	095400	256093500	97000	97000	97000	97000	44
520	20231115	095300	251825500	97000	97100	97200	97000	40
521	20231115	095200	247944600	97100	97300	97300	97100	36
522	20231115	095100	244445400	97200	97200	97200	97100	37
523	20231115	095000	240851000	97100	97300	97300	97100	80
524	20231115	094900	233077700	97200	97300	97300	97200	21
525	20231115	094800	231036300	97200	97300	97400	97200	14
526	20231115	094700	229675000	97300	97500	97500	97200	71
527	20231115	094600	222767100	97300	97600	97600	97300	546
528	20231115	094500	169513700	97700	97600	97700	97600	19
529	20231115	094400	167659200	97600	97600	97600	97600	10
530	20231115	094300	166683200	97600	97600	97600	97600	49
531	20231115	094200	161900800	97600	97600	97700	97600	58
532	20231115	094100	156239900	97600	97600	97600	97600	2
533	20231115	094000	156044700	97600	97600	97600	97600	24
534	20231115	093900	153702300	97700	97600	97700	97600	17
535	20231115	093800	152043000	97600	97600	97600	97600	41
536	20231115	093700	148041400	97600	97700	97700	97600	10
537	20231115	093600	147065300	97600	97600	97600	97600	10
538	20231115	093500	146089300	97700	97800	97800	97700	92
539	20231115	093400	137100800	97700	97700	97700	97700	23
540	20231115	093300	134853700	97700	97700	97700	97700	11
541	20231115	093200	133779000	97700	97700	97800	97700	37
542	20231115	093100	130163900	97700	97800	97800	97700	43
543	20231115	093000	125962700	97800	97700	97800	97700	15
544	20231115	092900	124497000	97800	97800	97800	97800	11
545	20231115	092800	123421200	97800	97800	97800	97700	36
546	20231115	092700	119902400	97700	97900	97900	97700	50
547	20231115	092600	115014200	97900	97900	97900	97900	17
548	20231115	092500	113349900	97800	97800	97800	97800	22
549	20231115	092400	111198300	97800	97900	97900	97800	45
550	20231115	092300	106797200	97800	97800	97800	97800	73
551	20231115	092200	99657800	98000	98000	98000	98000	0
552	20231115	092100	99657800	98000	98000	98000	97900	163
553	20231115	092000	83690100	98000	98100	98100	98000	61
554	20231115	091900	77707400	98100	98200	98200	98100	30
555	20231115	091800	74763400	98200	98200	98200	98200	1
556	20231115	091700	74665200	98100	98000	98100	98000	37
557	20231115	091600	71037500	98100	98100	98100	98100	31
558	20231115	091500	67996400	98100	97900	98100	97900	32
559	20231115	091400	64863100	98000	97900	98000	97900	4
560	20231115	091300	64471400	97900	98000	98000	97700	21
561	20231115	091200	62418300	98200	98500	98500	98200	134
562	20231115	091100	49240100	98700	98700	98700	98700	50
563	20231115	091000	44305100	98800	98800	98800	98800	25
564	20231115	090900	41835100	98800	98700	98800	98500	27
565	20231115	090800	39172000	98500	99100	99100	98500	36
566	20231115	090700	35619400	98900	98900	98900	98900	11
567	20231115	090600	34531500	98900	98900	98900	98900	5
568	20231115	090500	34037000	99300	98900	99300	98900	75
569	20231115	090400	26606000	99300	99300	99300	99300	7
570	20231115	090300	25910900	99300	99000	99300	99000	7
571	20231115	090200	25216700	98900	98500	98900	98500	33
572	20231115	090100	21954700	99300	98500	99500	98300	204
573	20231115	090000	1691500	99500	99500	99500	99500	17