KissMeData/000640/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183100	424435800	97600	97600	97600	97600	123
3	20231208	183000	424435800	97600	97600	97600	97600	0
4	20231208	182900	424435800	97600	97600	97600	97600	0
5	20231208	182800	424435800	97600	97600	97600	97600	0
6	20231208	182700	424435800	97600	97600	97600	97600	0
7	20231208	182600	424435800	97600	97600	97600	97600	0
8	20231208	182500	424435800	97600	97600	97600	97600	0
9	20231208	182400	424435800	97600	97600	97600	97600	0
10	20231208	182300	424435800	97600	97600	97600	97600	0
11	20231208	182200	424435800	97600	97600	97600	97600	0
12	20231208	182100	424435800	97600	97600	97600	97600	0
13	20231208	182000	424435800	97600	97600	97600	97600	0
14	20231208	181900	424435800	97600	97600	97600	97600	0
15	20231208	181800	424435800	97600	97600	97600	97600	0
16	20231208	181700	424435800	97600	97600	97600	97600	0
17	20231208	181600	424435800	97600	97600	97600	97600	0
18	20231208	181500	424435800	97600	97600	97600	97600	0
19	20231208	181400	424435800	97600	97600	97600	97600	0
20	20231208	181300	424435800	97600	97600	97600	97600	0
21	20231208	181200	424435800	97600	97600	97600	97600	0
22	20231208	181100	424435800	97600	97600	97600	97600	0
23	20231208	181000	424435800	97600	97600	97600	97600	0
24	20231208	180900	424435800	97600	97600	97600	97600	0
25	20231208	180800	424435800	97600	97600	97600	97600	0
26	20231208	180700	424435800	97600	97600	97600	97600	0
27	20231208	180600	424435800	97600	97600	97600	97600	0
28	20231208	180500	424435800	97600	97600	97600	97600	0
29	20231208	180400	424435800	97600	97600	97600	97600	0
30	20231208	180300	424435800	97600	97600	97600	97600	0
31	20231208	180200	424435800	97600	97600	97600	97600	0
32	20231208	180100	424435800	97600	97600	97600	97600	123
33	20231208	180000	424435800	97600	97600	97600	97600	0
34	20231208	175900	424435800	97600	97600	97600	97600	0
35	20231208	175800	424435800	97600	97600	97600	97600	0
36	20231208	175700	424435800	97600	97600	97600	97600	0
37	20231208	175600	424435800	97600	97600	97600	97600	0
38	20231208	175500	424435800	97600	97600	97600	97600	0
39	20231208	175400	424435800	97600	97600	97600	97600	0
40	20231208	175300	424435800	97600	97600	97600	97600	0
41	20231208	175200	424435800	97600	97600	97600	97600	0
42	20231208	175100	424435800	97600	97600	97600	97600	0
43	20231208	175000	424435800	97600	97600	97600	97600	0
44	20231208	174900	424435800	97600	97600	97600	97600	0
45	20231208	174800	424435800	97600	97600	97600	97600	0
46	20231208	174700	424435800	97600	97600	97600	97600	0
47	20231208	174600	424435800	97600	97600	97600	97600	0
48	20231208	174500	424435800	97600	97600	97600	97600	0
49	20231208	174400	424435800	97600	97600	97600	97600	0
50	20231208	174300	424435800	97600	97600	97600	97600	0
51	20231208	174200	424435800	97600	97600	97600	97600	0
52	20231208	174100	424435800	97600	97600	97600	97600	0
53	20231208	174000	424435800	97600	97600	97600	97600	0
54	20231208	173900	424435800	97600	97600	97600	97600	0
55	20231208	173800	424435800	97600	97600	97600	97600	0
56	20231208	173700	424435800	97600	97600	97600	97600	0
57	20231208	173600	424435800	97600	97600	97600	97600	0
58	20231208	173500	424435800	97600	97600	97600	97600	0
59	20231208	173400	424435800	97600	97600	97600	97600	0
60	20231208	173300	424435800	97600	97600	97600	97600	0
61	20231208	173200	424435800	97600	97600	97600	97600	0
62	20231208	173100	424435800	97600	97600	97600	97600	123
63	20231208	173000	424435800	97600	97600	97600	97600	0
64	20231208	172900	424435800	97600	97600	97600	97600	0
65	20231208	172800	424435800	97600	97600	97600	97600	0
66	20231208	172700	424435800	97600	97600	97600	97600	0
67	20231208	172600	424435800	97600	97600	97600	97600	0
68	20231208	172500	424435800	97600	97600	97600	97600	0
69	20231208	172400	424435800	97600	97600	97600	97600	0
70	20231208	172300	424435800	97600	97600	97600	97600	0
71	20231208	172200	424435800	97600	97600	97600	97600	0
72	20231208	172100	424435800	97600	97600	97600	97600	0
73	20231208	172000	424435800	97600	97600	97600	97600	0
74	20231208	171900	424435800	97600	97600	97600	97600	0
75	20231208	171800	424435800	97600	97600	97600	97600	0
76	20231208	171700	424435800	97600	97600	97600	97600	0
77	20231208	171600	424435800	97600	97600	97600	97600	0
78	20231208	171500	424435800	97600	97600	97600	97600	0
79	20231208	171400	424435800	97600	97600	97600	97600	0
80	20231208	171300	424435800	97600	97600	97600	97600	0
81	20231208	171200	424435800	97600	97600	97600	97600	0
82	20231208	171100	424435800	97600	97600	97600	97600	0
83	20231208	171000	424435800	97600	97600	97600	97600	0
84	20231208	170900	424435800	97600	97600	97600	97600	0
85	20231208	170800	424435800	97600	97600	97600	97600	0
86	20231208	170700	424435800	97600	97600	97600	97600	0
87	20231208	170600	424435800	97600	97600	97600	97600	0
88	20231208	170500	424435800	97600	97600	97600	97600	0
89	20231208	170400	424435800	97600	97600	97600	97600	0
90	20231208	170300	424435800	97600	97600	97600	97600	0
91	20231208	170200	424435800	97600	97600	97600	97600	0
92	20231208	170100	424435800	97600	97600	97600	97600	123
93	20231208	170000	424435800	97600	97600	97600	97600	0
94	20231208	165900	424435800	97600	97600	97600	97600	0
95	20231208	165800	424435800	97600	97600	97600	97600	0
96	20231208	165700	424435800	97600	97600	97600	97600	0
97	20231208	165600	424435800	97600	97600	97600	97600	0
98	20231208	165500	424435800	97600	97600	97600	97600	0
99	20231208	165400	424435800	97600	97600	97600	97600	0
100	20231208	165300	424435800	97600	97600	97600	97600	0
101	20231208	165200	424435800	97600	97600	97600	97600	0
102	20231208	165100	424435800	97600	97600	97600	97600	0
103	20231208	165000	424435800	97600	97600	97600	97600	0
104	20231208	164900	424435800	97600	97600	97600	97600	0
105	20231208	164800	424435800	97600	97600	97600	97600	0
106	20231208	164700	424435800	97600	97600	97600	97600	0
107	20231208	164600	424435800	97600	97600	97600	97600	0
108	20231208	164500	424435800	97600	97600	97600	97600	0
109	20231208	164400	424435800	97600	97600	97600	97600	0
110	20231208	164300	424435800	97600	97600	97600	97600	0
111	20231208	164200	424435800	97600	97600	97600	97600	0
112	20231208	164100	424435800	97600	97600	97600	97600	0
113	20231208	164000	424435800	97600	97600	97600	97600	0
114	20231208	163900	424435800	97600	97600	97600	97600	0
115	20231208	163800	424435800	97600	97600	97600	97600	0
116	20231208	163700	424435800	97600	97600	97600	97600	0
117	20231208	163600	424435800	97600	97600	97600	97600	0
118	20231208	163500	424435800	97600	97600	97600	97600	0
119	20231208	163400	424435800	97600	97600	97600	97600	0
120	20231208	163300	424435800	97600	97600	97600	97600	0
121	20231208	163200	424435800	97600	97600	97600	97600	0
122	20231208	163100	424435800	97600	97600	97600	97600	123
123	20231208	163000	424435800	97600	97600	97600	97600	0
124	20231208	162900	424435800	97600	97600	97600	97600	0
125	20231208	162800	424435800	97600	97600	97600	97600	0
126	20231208	162700	424435800	97600	97600	97600	97600	0
127	20231208	162600	424435800	97600	97600	97600	97600	0
128	20231208	162500	424435800	97600	97600	97600	97600	0
129	20231208	162400	424435800	97600	97600	97600	97600	0
130	20231208	162300	424435800	97600	97600	97600	97600	0
131	20231208	162200	424435800	97600	97600	97600	97600	0
132	20231208	162100	424435800	97600	97600	97600	97600	0
133	20231208	162000	424435800	97600	97600	97600	97600	0
134	20231208	161900	424435800	97600	97600	97600	97600	0
135	20231208	161800	424435800	97600	97600	97600	97600	0
136	20231208	161700	424435800	97600	97600	97600	97600	0
137	20231208	161600	424435800	97600	97600	97600	97600	0
138	20231208	161500	424435800	97600	97600	97600	97600	0
139	20231208	161400	424435800	97600	97600	97600	97600	0
140	20231208	161300	424435800	97600	97600	97600	97600	0
141	20231208	161200	424435800	97600	97600	97600	97600	0
142	20231208	161100	424435800	97600	97600	97600	97600	0
143	20231208	161000	424435800	97600	97600	97600	97600	0
144	20231208	160900	424435800	97600	97600	97600	97600	0
145	20231208	160800	424435800	97600	97600	97600	97600	0
146	20231208	160700	424435800	97600	97600	97600	97600	0
147	20231208	160600	424435800	97600	97600	97600	97600	0
148	20231208	160500	424435800	97600	97600	97600	97600	0
149	20231208	160400	424435800	97600	97600	97600	97600	0
150	20231208	160300	424435800	97600	97600	97600	97600	0
151	20231208	160200	424435800	97600	97600	97600	97600	0
152	20231208	160100	424435800	97600	97600	97600	97600	123
153	20231208	160000	424435800	97600	97600	97600	97600	0
154	20231208	155900	424435800	97600	97600	97600	97600	0
155	20231208	155800	424435800	97600	97600	97600	97600	0
156	20231208	155700	424435800	97600	97600	97600	97600	0
157	20231208	155600	424435800	97600	97600	97600	97600	0
158	20231208	155500	424435800	97600	97600	97600	97600	0
159	20231208	155400	424435800	97600	97600	97600	97600	0
160	20231208	155300	424435800	97600	97600	97600	97600	0
161	20231208	155200	424435800	97600	97600	97600	97600	0
162	20231208	155100	424435800	97600	97600	97600	97600	0
163	20231208	155000	424435800	97600	97600	97600	97600	0
164	20231208	154900	424435800	97600	97600	97600	97600	0
165	20231208	154800	424435800	97600	97600	97600	97600	0
166	20231208	154700	424435800	97600	97600	97600	97600	0
167	20231208	154600	424435800	97600	97600	97600	97600	0
168	20231208	154500	424435800	97600	97600	97600	97600	0
169	20231208	154400	424435800	97600	97600	97600	97600	0
170	20231208	154300	424435800	97600	97600	97600	97600	0
171	20231208	154200	424435800	97600	97600	97600	97600	0
172	20231208	154100	424435800	97600	97600	97600	97600	0
173	20231208	154000	424435800	97600	97600	97600	97600	0
174	20231208	153900	424435800	97600	97600	97600	97600	0
175	20231208	153800	424435800	97600	97600	97600	97600	0
176	20231208	153700	424435800	97600	97600	97600	97600	0
177	20231208	153600	424435800	97600	97600	97600	97600	0
178	20231208	153500	424435800	97600	97600	97600	97600	0
179	20231208	153400	424435800	97600	97600	97600	97600	0
180	20231208	153300	424435800	97600	97600	97600	97600	0
181	20231208	153200	424435800	97600	97600	97600	97600	0
182	20231208	153100	424435800	97600	97600	97600	97600	123
183	20231208	153000	424435800	97600	97600	97600	97600	123
184	20231208	152900	412431000	97600	97600	97600	97600	0
185	20231208	152800	412431000	97600	97600	97600	97600	0
186	20231208	152700	412431000	97600	97600	97600	97600	0
187	20231208	152600	412431000	97600	97600	97600	97600	0
188	20231208	152500	412431000	97600	97600	97600	97600	0
189	20231208	152400	412431000	97600	97600	97600	97600	0
190	20231208	152300	412431000	97600	97600	97600	97600	0
191	20231208	152200	412431000	97600	97600	97600	97600	0
192	20231208	152100	412431000	97600	97600	97600	97600	0
193	20231208	152000	412431000	97600	97600	97600	97600	0
194	20231208	151900	412431000	97600	97700	98000	97600	33
195	20231208	151800	409207300	97700	97700	97700	97700	5
196	20231208	151700	408718800	98000	97700	98000	97700	8
197	20231208	151600	407935700	97700	97700	97700	97700	5
198	20231208	151500	407447200	98000	97800	98000	97700	7
199	20231208	151400	406762000	97900	98100	98100	97800	25
200	20231208	151300	404313700	98100	97800	98100	97800	101
201	20231208	151200	394431700	97800	98100	98100	97800	106
202	20231208	151100	384053400	98000	98000	98000	98000	0
203	20231208	151000	384053400	98000	98100	98100	98000	16
204	20231208	150900	382484900	98100	98100	98100	98100	0
205	20231208	150800	382484900	98100	97700	98100	97700	13
206	20231208	150700	381210000	98100	98100	98100	98100	0
207	20231208	150600	381210000	98100	98100	98100	98100	4
208	20231208	150500	380817600	97800	97900	97900	97800	28
209	20231208	150400	378079100	97900	97900	98100	97900	11
210	20231208	150300	377001200	97900	97900	97900	97900	2
211	20231208	150200	376805400	98100	98100	98100	98100	3
212	20231208	150100	376511100	97900	97900	97900	97900	1
213	20231208	150000	376413200	97900	98100	98200	97900	9
214	20231208	145900	375530200	98100	98200	98200	98100	4
215	20231208	145800	375137500	98100	98100	98100	98100	0
216	20231208	145700	375137500	98100	98200	98200	98100	27
217	20231208	145600	372488200	98100	98100	98100	98100	1
218	20231208	145500	372390100	98200	98200	98200	98200	3
219	20231208	145400	372095500	98000	98100	98100	98000	97
220	20231208	145300	362588500	98100	98100	98100	98100	15
221	20231208	145200	361117000	98300	98300	98300	98300	0
222	20231208	145100	361117000	98300	98300	98300	98300	3
223	20231208	145000	360822100	98300	98300	98300	98300	0
224	20231208	144900	360822100	98300	98300	98300	98300	5
225	20231208	144800	360330600	98300	98300	98300	98300	1
226	20231208	144700	360232300	98300	98300	98300	98300	4
227	20231208	144600	359839100	98300	98300	98300	98300	5
228	20231208	144500	359347600	98200	98200	98200	98200	10
229	20231208	144400	358365600	98200	98200	98200	98200	3
230	20231208	144300	358071000	98100	98100	98100	98100	0
231	20231208	144200	358071000	98100	98100	98100	98100	4
232	20231208	144100	357678600	98100	98100	98100	98100	0
233	20231208	144000	357678600	98100	98100	98100	98100	4
234	20231208	143900	357286200	98100	98100	98100	98100	0
235	20231208	143800	357286200	98100	98100	98100	98100	6
236	20231208	143700	356697600	98100	98000	98100	98000	38
237	20231208	143600	352971600	98200	98100	98200	98000	36
238	20231208	143500	349442600	98100	98100	98100	98100	5
239	20231208	143400	348952100	98300	98300	98300	98300	4
240	20231208	143300	348558900	98300	98300	98300	98300	4
241	20231208	143200	348165700	98300	98300	98300	98300	0
242	20231208	143100	348165700	98300	98300	98300	98300	5
243	20231208	143000	347674200	98200	98200	98200	98200	2
244	20231208	142900	347477800	98200	98200	98200	98200	3
245	20231208	142800	347183200	98200	98200	98200	98200	0
246	20231208	142700	347183200	98200	98200	98200	98200	4
247	20231208	142600	346790400	98100	98100	98100	98100	0
248	20231208	142500	346790400	98100	98100	98100	98100	0
249	20231208	142400	346790400	98100	98100	98100	98100	1
250	20231208	142300	346692300	98100	98100	98100	98100	0
251	20231208	142200	346692300	98100	98100	98100	98100	0
252	20231208	142100	346692300	98100	98100	98100	98100	0
253	20231208	142000	346692300	98100	98100	98100	98100	4
254	20231208	141900	346299900	98000	98000	98000	98000	0
255	20231208	141800	346299900	98000	98000	98000	98000	0
256	20231208	141700	346299900	98000	98000	98000	98000	0
257	20231208	141600	346299900	98000	98000	98000	98000	0
258	20231208	141500	346299900	98000	98000	98000	98000	15
259	20231208	141400	344829900	97800	97900	97900	97800	2
260	20231208	141300	344634200	98000	98000	98000	98000	12
261	20231208	141200	343458200	97800	97800	97800	97800	0
262	20231208	141100	343458200	97800	97800	97800	97800	0
263	20231208	141000	343458200	97800	97800	97800	97800	61
264	20231208	140900	337492400	97800	97800	97800	97800	0
265	20231208	140800	337492400	97800	97800	97800	97800	0
266	20231208	140700	337492400	97800	97800	97800	97800	1
267	20231208	140600	337394600	97800	97800	97800	97800	0
268	20231208	140500	337394600	97800	97700	97800	97700	2
269	20231208	140400	337199100	97600	97600	97600	97600	0
270	20231208	140300	337199100	97600	97600	97600	97600	0
271	20231208	140200	337199100	97600	97600	97600	97600	0
272	20231208	140100	337199100	97600	97600	97600	97600	0
273	20231208	140000	337199100	97600	97600	97600	97600	0
274	20231208	135900	337199100	97600	97600	97600	97600	0
275	20231208	135800	337199100	97600	97600	97600	97600	0
276	20231208	135700	337199100	97600	97600	97600	97600	1
277	20231208	135600	337101500	97800	97800	97800	97800	110
278	20231208	135500	326343500	97600	97600	97600	97600	1
279	20231208	135400	326245900	97800	97800	97800	97800	0
280	20231208	135300	326245900	97800	97800	97800	97800	0
281	20231208	135200	326245900	97800	97800	97800	97800	0
282	20231208	135100	326245900	97800	97800	97800	97800	0
283	20231208	135000	326245900	97800	97800	97800	97800	0
284	20231208	134900	326245900	97800	97700	97800	97700	10
285	20231208	134800	325268500	97700	97700	97700	97700	11
286	20231208	134700	324193800	97700	97700	97700	97700	0
287	20231208	134600	324193800	97700	97700	97700	97700	10
288	20231208	134500	323216800	97700	97700	97700	97700	33
289	20231208	134400	319992700	97800	97800	97800	97800	20
290	20231208	134300	318036700	97800	97800	97800	97800	0
291	20231208	134200	318036700	97800	97800	97800	97800	5
292	20231208	134100	317547700	97800	97800	97800	97800	2
293	20231208	134000	317352100	97700	97700	97700	97700	0
294	20231208	133900	317352100	97700	97700	97700	97700	1
295	20231208	133800	317254400	97800	97800	97800	97800	0
296	20231208	133700	317254400	97800	97800	97800	97800	2
297	20231208	133600	317058800	97700	97700	97700	97700	0
298	20231208	133500	317058800	97700	97700	97700	97700	0
299	20231208	133400	317058800	97700	97700	97700	97700	0
300	20231208	133300	317058800	97700	97700	97700	97700	0
301	20231208	133200	317058800	97700	97700	97700	97700	0
302	20231208	133100	317058800	97700	97700	97700	97700	0
303	20231208	133000	317058800	97700	97800	97800	97700	12
304	20231208	132900	315885400	97800	97800	97800	97800	0
305	20231208	132800	315885400	97800	97800	97800	97800	0
306	20231208	132700	315885400	97800	97800	97800	97800	1
307	20231208	132600	315787600	97800	97800	97800	97800	9
308	20231208	132500	314907400	98100	98000	98100	98000	10
309	20231208	132400	313926800	97800	97800	97800	97800	10
310	20231208	132300	312948800	97800	97800	97800	97800	0
311	20231208	132200	312948800	97800	97800	97800	97800	1
312	20231208	132100	312851000	97800	97800	97800	97800	0
313	20231208	132000	312851000	97800	97800	97800	97800	0
314	20231208	131900	312851000	97800	97800	97800	97800	0
315	20231208	131800	312851000	97800	97800	97800	97800	0
316	20231208	131700	312851000	97800	97800	97800	97800	0
317	20231208	131600	312851000	97800	97800	97800	97800	0
318	20231208	131500	312851000	97800	97800	97800	97800	0
319	20231208	131400	312851000	97800	97800	97800	97800	1
320	20231208	131300	312753200	97800	97800	97800	97800	0
321	20231208	131200	312753200	97800	97800	97800	97800	0
322	20231208	131100	312753200	97800	97800	97800	97800	0
323	20231208	131000	312753200	97800	97800	97800	97800	0
324	20231208	130900	312753200	97800	97800	97800	97800	30
325	20231208	130800	309819200	97800	97800	97800	97800	0
326	20231208	130700	309819200	97800	97900	97900	97800	7
327	20231208	130600	309134100	97900	97900	97900	97900	0
328	20231208	130500	309134100	97900	97900	97900	97900	0
329	20231208	130400	309134100	97900	97900	97900	97900	0
330	20231208	130300	309134100	97900	97900	97900	97900	0
331	20231208	130200	309134100	97900	97900	97900	97900	0
332	20231208	130100	309134100	97900	97900	97900	97900	0
333	20231208	130000	309134100	97900	97900	97900	97900	1
334	20231208	125900	309036200	97900	97900	97900	97900	1
335	20231208	125800	308938300	97900	97900	97900	97900	0
336	20231208	125700	308938300	97900	97900	97900	97900	0
337	20231208	125600	308938300	97900	97900	97900	97900	0
338	20231208	125500	308938300	97900	97900	97900	97900	0
339	20231208	125400	308938300	97900	97900	97900	97900	0
340	20231208	125300	308938300	97900	97900	97900	97900	1
341	20231208	125200	308840400	97900	97900	97900	97900	0
342	20231208	125100	308840400	97900	97900	97900	97900	0
343	20231208	125000	308840400	97900	97900	97900	97900	1
344	20231208	124900	308742500	97800	97800	97800	97800	0
345	20231208	124800	308742500	97800	97800	97800	97800	0
346	20231208	124700	308742500	97800	97800	97800	97800	0
347	20231208	124600	308742500	97800	97800	97800	97800	1
348	20231208	124500	308644700	97900	97900	97900	97900	1
349	20231208	124400	308546800	97800	97800	97800	97800	0
350	20231208	124300	308546800	97800	97800	97800	97800	0
351	20231208	124200	308546800	97800	97800	97800	97800	0
352	20231208	124100	308546800	97800	97800	97800	97800	1
353	20231208	124000	308449000	97800	97800	97800	97800	5
354	20231208	123900	307960000	97800	97800	97800	97800	4
355	20231208	123800	307568800	98000	98000	98000	98000	0
356	20231208	123700	307568800	98000	98100	98100	98000	24
357	20231208	123600	305216000	98000	98000	98000	98000	0
358	20231208	123500	305216000	98000	98000	98000	98000	0
359	20231208	123400	305216000	98000	98000	98000	98000	0
360	20231208	123300	305216000	98000	98000	98000	98000	0
361	20231208	123200	305216000	98000	98000	98000	98000	0
362	20231208	123100	305216000	98000	98000	98000	98000	0
363	20231208	123000	305216000	98000	98000	98000	98000	0
364	20231208	122900	305216000	98000	98000	98000	98000	0
365	20231208	122800	305216000	98000	98000	98000	98000	5
366	20231208	122700	304726000	98000	98000	98000	98000	0
367	20231208	122600	304726000	98000	98000	98000	98000	0
368	20231208	122500	304726000	98000	98000	98000	98000	0
369	20231208	122400	304726000	98000	98000	98000	98000	0
370	20231208	122300	304726000	98000	98000	98000	98000	1
371	20231208	122200	304628000	98000	98000	98000	98000	0
372	20231208	122100	304628000	98000	98000	98000	98000	0
373	20231208	122000	304628000	98000	98000	98000	98000	0
374	20231208	121900	304628000	98000	98000	98000	98000	0
375	20231208	121800	304628000	98000	98000	98000	98000	0
376	20231208	121700	304628000	98000	98000	98000	98000	4
377	20231208	121600	304236000	98400	98400	98400	98400	0
378	20231208	121500	304236000	98400	98400	98400	98400	0
379	20231208	121400	304236000	98400	98400	98400	98400	0
380	20231208	121300	304236000	98400	98400	98400	98400	0
381	20231208	121200	304236000	98400	98400	98400	98400	0
382	20231208	121100	304236000	98400	97900	98400	97900	10
383	20231208	121000	303254900	97800	97800	97800	97800	0
384	20231208	120900	303254900	97800	97800	97800	97800	0
385	20231208	120800	303254900	97800	97800	97800	97800	1
386	20231208	120700	303157100	97800	97800	97800	97800	0
387	20231208	120600	303157100	97800	97800	97800	97800	11
388	20231208	120500	302081300	97900	97900	97900	97900	0
389	20231208	120400	302081300	97900	97900	97900	97900	0
390	20231208	120300	302081300	97900	97900	97900	97900	0
391	20231208	120200	302081300	97900	97900	97900	97900	0
392	20231208	120100	302081300	97900	97900	97900	97900	2
393	20231208	120000	301885500	97900	97900	97900	97900	0
394	20231208	115900	301885500	97900	97900	97900	97900	0
395	20231208	115800	301885500	97900	97900	97900	97900	0
396	20231208	115700	301885500	97900	97900	97900	97900	0
397	20231208	115600	301885500	97900	97900	97900	97900	0
398	20231208	115500	301885500	97900	97700	97900	97700	2
399	20231208	115400	301689900	97600	97600	97600	97600	0
400	20231208	115300	301689900	97600	97600	97600	97600	0
401	20231208	115200	301689900	97600	97600	97600	97600	0
402	20231208	115100	301689900	97600	97600	97600	97600	0
403	20231208	115000	301689900	97600	97600	97600	97600	0
404	20231208	114900	301689900	97600	97600	97600	97600	20
405	20231208	114800	299737900	97600	97600	97600	97600	0
406	20231208	114700	299737900	97600	97600	97600	97600	0
407	20231208	114600	299737900	97600	97600	97600	97600	0
408	20231208	114500	299737900	97600	97600	97600	97600	0
409	20231208	114400	299737900	97600	97600	97600	97600	0
410	20231208	114300	299737900	97600	97700	97700	97600	26
411	20231208	114200	297199200	97700	97700	97700	97700	0
412	20231208	114100	297199200	97700	97700	97700	97700	1
413	20231208	114000	297101500	97700	97800	97800	97700	11
414	20231208	113900	296026100	97800	97800	97800	97800	10
415	20231208	113800	295048100	97800	97800	97800	97800	0
416	20231208	113700	295048100	97800	97800	97800	97800	0
417	20231208	113600	295048100	97800	97800	97800	97800	0
418	20231208	113500	295048100	97800	97800	97800	97800	0
419	20231208	113400	295048100	97800	97800	97800	97800	0
420	20231208	113300	295048100	97800	97700	97800	97700	14
421	20231208	113200	293679800	97800	97800	97800	97800	8
422	20231208	113100	292897400	97600	97600	97600	97600	0
423	20231208	113000	292897400	97600	97600	97600	97600	30
424	20231208	112900	289969400	97700	97700	97700	97700	10
425	20231208	112800	288992400	97700	97600	97700	97600	38
426	20231208	112700	285283200	97700	97700	97700	97600	15
427	20231208	112600	283817800	97700	97700	97800	97700	6
428	20231208	112500	283231200	97800	97700	97800	97600	11
429	20231208	112400	282156400	97700	97800	97800	97700	17
430	20231208	112300	280494500	97800	97800	97800	97800	70
431	20231208	112200	273648500	97800	97800	97800	97800	8
432	20231208	112100	272866100	97800	97900	97900	97800	11
433	20231208	112000	271789300	97900	98000	98000	97900	29
434	20231208	111900	268948400	98100	98300	98300	98100	8
435	20231208	111800	268163000	98500	98400	98500	98400	2
436	20231208	111700	267966100	98400	98400	98400	98400	0
437	20231208	111600	267966100	98400	98400	98400	98400	0
438	20231208	111500	267966100	98400	98400	98400	98400	0
439	20231208	111400	267966100	98400	98400	98400	98400	0
440	20231208	111300	267966100	98400	98400	98400	98400	0
441	20231208	111200	267966100	98400	98400	98400	98400	0
442	20231208	111100	267966100	98400	98400	98400	98400	0
443	20231208	111000	267966100	98400	98400	98400	98400	0
444	20231208	110900	267966100	98400	98400	98400	98400	0
445	20231208	110800	267966100	98400	98400	98400	98400	0
446	20231208	110700	267966100	98400	98400	98400	98400	4
447	20231208	110600	267572500	98400	98400	98400	98400	0
448	20231208	110500	267572500	98400	98200	98400	98200	20
449	20231208	110400	265605500	98200	98200	98200	98200	0
450	20231208	110300	265605500	98200	98200	98200	98200	0
451	20231208	110200	265605500	98200	98000	98200	98000	15
452	20231208	110100	264135300	98000	98000	98000	98000	0
453	20231208	110000	264135300	98000	98000	98000	98000	2
454	20231208	105900	263939300	98000	98000	98000	98000	0
455	20231208	105800	263939300	98000	98200	98200	98000	27
456	20231208	105700	261291500	98000	98000	98000	98000	5
457	20231208	105600	260801500	98000	98000	98000	98000	0
458	20231208	105500	260801500	98000	98000	98000	98000	0
459	20231208	105400	260801500	98000	98000	98000	98000	0
460	20231208	105300	260801500	98000	98000	98000	98000	0
461	20231208	105200	260801500	98000	98000	98000	97900	7
462	20231208	105100	260115600	98100	98100	98100	98100	28
463	20231208	105000	257368800	98000	98000	98000	98000	0
464	20231208	104900	257368800	98000	98000	98000	98000	0
465	20231208	104800	257368800	98000	98000	98000	98000	0
466	20231208	104700	257368800	98000	98000	98000	98000	0
467	20231208	104600	257368800	98000	98000	98000	98000	0
468	20231208	104500	257368800	98000	98000	98000	98000	0
469	20231208	104400	257368800	98000	98000	98000	98000	0
470	20231208	104300	257368800	98000	98000	98000	98000	1
471	20231208	104200	257270800	98100	98100	98100	98100	1
472	20231208	104100	257172700	98100	98100	98100	98100	0
473	20231208	104000	257172700	98100	98200	98200	98100	30
474	20231208	103900	254229600	98100	98100	98100	98100	0
475	20231208	103800	254229600	98100	98100	98100	98100	0
476	20231208	103700	254229600	98100	98100	98100	98100	0
477	20231208	103600	254229600	98100	98100	98100	98100	0
478	20231208	103500	254229600	98100	98100	98100	98100	0
479	20231208	103400	254229600	98100	98100	98100	98100	1
480	20231208	103300	254131500	98100	98100	98100	98100	0
481	20231208	103200	254131500	98100	98100	98100	98100	41
482	20231208	103100	250109400	97900	98400	98400	97900	118
483	20231208	103000	238529000	98400	98400	98400	98400	2
484	20231208	102900	238332200	98400	98400	98400	98400	2
485	20231208	102800	238135400	98200	98200	98200	98200	3
486	20231208	102700	237840800	98200	98200	98200	97900	146
487	20231208	102600	223524100	98300	98500	98500	98300	6
488	20231208	102500	222934100	98500	98500	98500	98500	0
489	20231208	102400	222934100	98500	98500	98500	98500	0
490	20231208	102300	222934100	98500	98700	98700	98500	27
491	20231208	102200	220272300	98800	98800	98800	98800	0
492	20231208	102100	220272300	98800	98800	98800	98800	0
493	20231208	102000	220272300	98800	98900	98900	98800	106
494	20231208	101900	209799200	98900	98900	98900	98900	5
495	20231208	101800	209304700	99000	99000	99000	99000	1
496	20231208	101700	209205700	99000	99000	99000	99000	0
497	20231208	101600	209205700	99000	99000	99000	99000	3
498	20231208	101500	208908700	99100	99100	99100	99100	8
499	20231208	101400	208115900	99100	99100	99100	99100	1
500	20231208	101300	208016800	99200	99200	99200	99200	0
501	20231208	101200	208016800	99200	99200	99200	99200	0
502	20231208	101100	208016800	99200	99200	99200	99200	0
503	20231208	101000	208016800	99200	99200	99200	99200	1
504	20231208	100900	207917600	99200	99200	99200	99200	8
505	20231208	100800	207124000	99200	99200	99200	99200	0
506	20231208	100700	207124000	99200	99200	99200	99200	0
507	20231208	100600	207124000	99200	99200	99200	99200	0
508	20231208	100500	207124000	99200	99200	99200	99200	0
509	20231208	100400	207124000	99200	99600	99600	99200	174
510	20231208	100300	189847100	99500	99500	99500	99500	4
511	20231208	100200	189449100	99300	99300	99300	99300	19
512	20231208	100100	187562400	99300	99300	99300	99300	20
513	20231208	100000	185576400	99300	99300	99300	99300	16
514	20231208	095900	183987600	99300	99400	99400	99300	12
515	20231208	095800	182795900	99300	99300	99300	99300	1
516	20231208	095700	182696600	99300	99300	99300	99300	0
517	20231208	095600	182696600	99300	99300	99300	99300	1
518	20231208	095500	182597300	99600	99600	99600	99600	210
519	20231208	095400	161681300	99600	99600	99600	99600	30
520	20231208	095300	158693300	99400	99500	99500	99400	402
521	20231208	095200	118714100	99600	99600	99600	99600	2
522	20231208	095100	118514900	99600	99600	99600	99600	0
523	20231208	095000	118514900	99600	99600	99600	99600	171
524	20231208	094900	101483300	99700	99600	99700	99600	65
525	20231208	094800	95003800	99600	99600	99600	99600	10
526	20231208	094700	94007800	99600	99600	99600	99600	1
527	20231208	094600	93908200	99600	99600	99600	99600	0
528	20231208	094500	93908200	99600	99800	99800	99600	11
529	20231208	094400	92812200	99800	99800	99800	99800	0
530	20231208	094300	92812200	99800	99800	99800	99800	0
531	20231208	094200	92812200	99800	99800	99800	99800	0
532	20231208	094100	92812200	99800	99800	99800	99800	11
533	20231208	094000	91714400	99800	99600	99800	99600	17
534	20231208	093900	90019200	99700	99700	99700	99700	0
535	20231208	093800	90019200	99700	99700	99700	99700	0
536	20231208	093700	90019200	99700	99700	99700	99700	21
537	20231208	093600	87925500	99700	99700	99700	99700	6
538	20231208	093500	87327300	99700	99700	99700	99700	0
539	20231208	093400	87327300	99700	99700	99700	99700	3
540	20231208	093300	87028200	99700	99700	99700	99700	1
541	20231208	093200	86928500	99700	99600	99700	99600	2
542	20231208	093100	86729200	99700	99800	99800	99700	2
543	20231208	093000	86529700	99500	99800	99900	99400	83
544	20231208	092900	78245000	99800	99800	99800	99800	1
545	20231208	092800	78145200	99800	99900	99900	99800	6
546	20231208	092700	77546300	99900	99300	99900	99300	6
547	20231208	092600	76949900	99800	99800	99800	99800	2
548	20231208	092500	76750300	99900	99900	99900	99300	30
549	20231208	092400	73767100	99900	99300	99900	99300	6
550	20231208	092300	73170700	99500	99500	99500	99500	2
551	20231208	092200	72971700	99000	99000	99000	99000	19
552	20231208	092100	71090700	98900	98600	98900	98600	6
553	20231208	092000	70497600	99000	99000	99000	99000	2
554	20231208	091900	70299600	98700	98800	98800	98700	2
555	20231208	091800	70102100	98600	98600	98600	98600	3
556	20231208	091700	69806300	98600	98300	98600	98300	5
557	20231208	091600	69314500	98600	98300	98600	98300	2
558	20231208	091500	69117600	98700	98700	98700	98700	2
559	20231208	091400	68920200	98300	98700	98700	98300	4
560	20231208	091300	68526600	98700	98500	98900	98400	34
561	20231208	091200	65177500	98500	99000	99000	98500	11
562	20231208	091100	64091900	98800	98700	98800	98700	62
563	20231208	091000	57970900	98800	98800	98800	98700	7
564	20231208	090900	57279500	98200	98800	98800	98200	3
565	20231208	090800	56984100	98400	98300	98400	97800	171
566	20231208	090700	40215000	98200	98600	98600	98200	30
567	20231208	090600	37264300	98600	98600	98600	98600	0
568	20231208	090500	37264300	98600	98700	98700	98600	140
569	20231208	090400	23446800	98700	99100	99100	98700	120
570	20231208	090300	11569500	99100	99100	99500	99100	37
571	20231208	090200	7901800	99700	100100	100100	99700	29
572	20231208	090100	5002600	100000	100000	100000	100000	19
573	20231208	090000	3102600	100000	100100	100100	100000	31