KissMeData/000640/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183100	541192800	96500	96500	96500	96500	66
3	20231218	183000	541192800	96500	96500	96500	96500	0
4	20231218	182900	541192800	96500	96500	96500	96500	0
5	20231218	182800	541192800	96500	96500	96500	96500	0
6	20231218	182700	541192800	96500	96500	96500	96500	0
7	20231218	182600	541192800	96500	96500	96500	96500	0
8	20231218	182500	541192800	96500	96500	96500	96500	0
9	20231218	182400	541192800	96500	96500	96500	96500	0
10	20231218	182300	541192800	96500	96500	96500	96500	0
11	20231218	182200	541192800	96500	96500	96500	96500	0
12	20231218	182100	541192800	96500	96500	96500	96500	0
13	20231218	182000	541192800	96500	96500	96500	96500	0
14	20231218	181900	541192800	96500	96500	96500	96500	0
15	20231218	181800	541192800	96500	96500	96500	96500	0
16	20231218	181700	541192800	96500	96500	96500	96500	0
17	20231218	181600	541192800	96500	96500	96500	96500	0
18	20231218	181500	541192800	96500	96500	96500	96500	0
19	20231218	181400	541192800	96500	96500	96500	96500	0
20	20231218	181300	541192800	96500	96500	96500	96500	0
21	20231218	181200	541192800	96500	96500	96500	96500	0
22	20231218	181100	541192800	96500	96500	96500	96500	0
23	20231218	181000	541192800	96500	96500	96500	96500	0
24	20231218	180900	541192800	96500	96500	96500	96500	0
25	20231218	180800	541192800	96500	96500	96500	96500	0
26	20231218	180700	541192800	96500	96500	96500	96500	0
27	20231218	180600	541192800	96500	96500	96500	96500	0
28	20231218	180500	541192800	96500	96500	96500	96500	0
29	20231218	180400	541192800	96500	96500	96500	96500	0
30	20231218	180300	541192800	96500	96500	96500	96500	0
31	20231218	180200	541192800	96500	96500	96500	96500	0
32	20231218	180100	541192800	96500	96500	96500	96500	66
33	20231218	180000	541192800	96500	96500	96500	96500	0
34	20231218	175900	541192800	96500	96500	96500	96500	0
35	20231218	175800	541192800	96500	96500	96500	96500	0
36	20231218	175700	541192800	96500	96500	96500	96500	0
37	20231218	175600	541192800	96500	96500	96500	96500	0
38	20231218	175500	541192800	96500	96500	96500	96500	0
39	20231218	175400	541192800	96500	96500	96500	96500	0
40	20231218	175300	541192800	96500	96500	96500	96500	0
41	20231218	175200	541192800	96500	96500	96500	96500	0
42	20231218	175100	541192800	96500	96500	96500	96500	0
43	20231218	175000	541192800	96500	96500	96500	96500	0
44	20231218	174900	541192800	96500	96500	96500	96500	0
45	20231218	174800	541192800	96500	96500	96500	96500	0
46	20231218	174700	541192800	96500	96500	96500	96500	0
47	20231218	174600	541192800	96500	96500	96500	96500	0
48	20231218	174500	541192800	96500	96500	96500	96500	0
49	20231218	174400	541192800	96500	96500	96500	96500	0
50	20231218	174300	541192800	96500	96500	96500	96500	0
51	20231218	174200	541192800	96500	96500	96500	96500	0
52	20231218	174100	541192800	96500	96500	96500	96500	0
53	20231218	174000	541192800	96500	96500	96500	96500	0
54	20231218	173900	541192800	96500	96500	96500	96500	0
55	20231218	173800	541192800	96500	96500	96500	96500	0
56	20231218	173700	541192800	96500	96500	96500	96500	0
57	20231218	173600	541192800	96500	96500	96500	96500	0
58	20231218	173500	541192800	96500	96500	96500	96500	0
59	20231218	173400	541192800	96500	96500	96500	96500	0
60	20231218	173300	541192800	96500	96500	96500	96500	0
61	20231218	173200	541192800	96500	96500	96500	96500	0
62	20231218	173100	541192800	96500	96500	96500	96500	66
63	20231218	173000	541192800	96500	96500	96500	96500	0
64	20231218	172900	541192800	96500	96500	96500	96500	0
65	20231218	172800	541192800	96500	96500	96500	96500	0
66	20231218	172700	541192800	96500	96500	96500	96500	0
67	20231218	172600	541192800	96500	96500	96500	96500	0
68	20231218	172500	541192800	96500	96500	96500	96500	0
69	20231218	172400	541192800	96500	96500	96500	96500	0
70	20231218	172300	541192800	96500	96500	96500	96500	0
71	20231218	172200	541192800	96500	96500	96500	96500	0
72	20231218	172100	541192800	96500	96500	96500	96500	0
73	20231218	172000	541192800	96500	96500	96500	96500	0
74	20231218	171900	541192800	96500	96500	96500	96500	0
75	20231218	171800	541192800	96500	96500	96500	96500	0
76	20231218	171700	541192800	96500	96500	96500	96500	0
77	20231218	171600	541192800	96500	96500	96500	96500	0
78	20231218	171500	541192800	96500	96500	96500	96500	0
79	20231218	171400	541192800	96500	96500	96500	96500	0
80	20231218	171300	541192800	96500	96500	96500	96500	0
81	20231218	171200	541192800	96500	96500	96500	96500	0
82	20231218	171100	541192800	96500	96500	96500	96500	0
83	20231218	171000	541192800	96500	96500	96500	96500	0
84	20231218	170900	541192800	96500	96500	96500	96500	0
85	20231218	170800	541192800	96500	96500	96500	96500	0
86	20231218	170700	541192800	96500	96500	96500	96500	0
87	20231218	170600	541192800	96500	96500	96500	96500	0
88	20231218	170500	541192800	96500	96500	96500	96500	0
89	20231218	170400	541192800	96500	96500	96500	96500	0
90	20231218	170300	541192800	96500	96500	96500	96500	0
91	20231218	170200	541192800	96500	96500	96500	96500	0
92	20231218	170100	541192800	96500	96500	96500	96500	66
93	20231218	170000	541192800	96500	96500	96500	96500	0
94	20231218	165900	541192800	96500	96500	96500	96500	0
95	20231218	165800	541192800	96500	96500	96500	96500	0
96	20231218	165700	541192800	96500	96500	96500	96500	0
97	20231218	165600	541192800	96500	96500	96500	96500	0
98	20231218	165500	541192800	96500	96500	96500	96500	0
99	20231218	165400	541192800	96500	96500	96500	96500	0
100	20231218	165300	541192800	96500	96500	96500	96500	0
101	20231218	165200	541192800	96500	96500	96500	96500	0
102	20231218	165100	541192800	96500	96500	96500	96500	0
103	20231218	165000	541192800	96500	96500	96500	96500	0
104	20231218	164900	541192800	96500	96500	96500	96500	0
105	20231218	164800	541192800	96500	96500	96500	96500	0
106	20231218	164700	541192800	96500	96500	96500	96500	0
107	20231218	164600	541192800	96500	96500	96500	96500	0
108	20231218	164500	541192800	96500	96500	96500	96500	0
109	20231218	164400	541192800	96500	96500	96500	96500	0
110	20231218	164300	541192800	96500	96500	96500	96500	0
111	20231218	164200	541192800	96500	96500	96500	96500	0
112	20231218	164100	541192800	96500	96500	96500	96500	0
113	20231218	164000	541192800	96500	96500	96500	96500	0
114	20231218	163900	541192800	96500	96500	96500	96500	0
115	20231218	163800	541192800	96500	96500	96500	96500	0
116	20231218	163700	541192800	96500	96500	96500	96500	0
117	20231218	163600	541192800	96500	96500	96500	96500	0
118	20231218	163500	541192800	96500	96500	96500	96500	0
119	20231218	163400	541192800	96500	96500	96500	96500	0
120	20231218	163300	541192800	96500	96500	96500	96500	0
121	20231218	163200	541192800	96500	96500	96500	96500	0
122	20231218	163100	541192800	96500	96500	96500	96500	66
123	20231218	163000	541192800	96500	96500	96500	96500	0
124	20231218	162900	541192800	96500	96500	96500	96500	0
125	20231218	162800	541192800	96500	96500	96500	96500	0
126	20231218	162700	541192800	96500	96500	96500	96500	0
127	20231218	162600	541192800	96500	96500	96500	96500	0
128	20231218	162500	541192800	96500	96500	96500	96500	0
129	20231218	162400	541192800	96500	96500	96500	96500	0
130	20231218	162300	541192800	96500	96500	96500	96500	0
131	20231218	162200	541192800	96500	96500	96500	96500	0
132	20231218	162100	541192800	96500	96500	96500	96500	0
133	20231218	162000	541192800	96500	96500	96500	96500	0
134	20231218	161900	541192800	96500	96500	96500	96500	0
135	20231218	161800	541192800	96500	96500	96500	96500	0
136	20231218	161700	541192800	96500	96500	96500	96500	0
137	20231218	161600	541192800	96500	96500	96500	96500	0
138	20231218	161500	541192800	96500	96500	96500	96500	0
139	20231218	161400	541192800	96500	96500	96500	96500	0
140	20231218	161300	541192800	96500	96500	96500	96500	0
141	20231218	161200	541192800	96500	96500	96500	96500	0
142	20231218	161100	541192800	96500	96500	96500	96500	0
143	20231218	161000	541192800	96500	96500	96500	96500	0
144	20231218	160900	541192800	96500	96500	96500	96500	0
145	20231218	160800	541192800	96500	96500	96500	96500	0
146	20231218	160700	541192800	96500	96500	96500	96500	0
147	20231218	160600	541192800	96500	96500	96500	96500	0
148	20231218	160500	541192800	96500	96500	96500	96500	0
149	20231218	160400	541192800	96500	96500	96500	96500	0
150	20231218	160300	541192800	96500	96500	96500	96500	0
151	20231218	160200	541192800	96500	96500	96500	96500	0
152	20231218	160100	541192800	96500	96500	96500	96500	66
153	20231218	160000	541192800	96500	96500	96500	96500	0
154	20231218	155900	541192800	96500	96500	96500	96500	0
155	20231218	155800	541192800	96500	96500	96500	96500	0
156	20231218	155700	541192800	96500	96500	96500	96500	0
157	20231218	155600	541192800	96500	96500	96500	96500	0
158	20231218	155500	541192800	96500	96500	96500	96500	0
159	20231218	155400	541192800	96500	96500	96500	96500	0
160	20231218	155300	541192800	96500	96500	96500	96500	0
161	20231218	155200	541192800	96500	96500	96500	96500	0
162	20231218	155100	541192800	96500	96500	96500	96500	0
163	20231218	155000	541192800	96500	96500	96500	96500	0
164	20231218	154900	541192800	96500	96500	96500	96500	0
165	20231218	154800	541192800	96500	96500	96500	96500	0
166	20231218	154700	541192800	96500	96500	96500	96500	0
167	20231218	154600	541192800	96500	96500	96500	96500	0
168	20231218	154500	541192800	96500	96500	96500	96500	0
169	20231218	154400	541192800	96500	96500	96500	96500	0
170	20231218	154300	541192800	96500	96500	96500	96500	0
171	20231218	154200	541192800	96500	96500	96500	96500	0
172	20231218	154100	541192800	96500	96500	96500	96500	0
173	20231218	154000	541192800	96500	96500	96500	96500	0
174	20231218	153900	541192800	96500	96500	96500	96500	0
175	20231218	153800	541192800	96500	96500	96500	96500	0
176	20231218	153700	541192800	96500	96500	96500	96500	0
177	20231218	153600	541192800	96500	96500	96500	96500	0
178	20231218	153500	541192800	96500	96500	96500	96500	0
179	20231218	153400	541192800	96500	96500	96500	96500	0
180	20231218	153300	541192800	96500	96500	96500	96500	0
181	20231218	153200	541192800	96500	96500	96500	96500	0
182	20231218	153100	541192800	96500	96500	96500	96500	66
183	20231218	153000	541192800	96500	96500	96500	96500	66
184	20231218	152900	534823800	96500	96500	96500	96500	0
185	20231218	152800	534823800	96500	96500	96500	96500	0
186	20231218	152700	534823800	96500	96500	96500	96500	0
187	20231218	152600	534823800	96500	96500	96500	96500	0
188	20231218	152500	534823800	96500	96500	96500	96500	0
189	20231218	152400	534823800	96500	96500	96500	96500	0
190	20231218	152300	534823800	96500	96500	96500	96500	0
191	20231218	152200	534823800	96500	96500	96500	96500	0
192	20231218	152100	534823800	96500	96500	96500	96500	0
193	20231218	152000	534823800	96500	96500	96500	96500	0
194	20231218	151900	534823800	96500	96500	96500	96500	2
195	20231218	151800	534630800	96500	96500	96500	96500	2
196	20231218	151700	534437800	96600	97000	97000	96500	12
197	20231218	151600	533276500	97000	97000	97000	97000	31
198	20231218	151500	530269500	97000	97000	97000	96900	28
199	20231218	151400	527555200	96800	96700	96900	96700	17
200	20231218	151300	525909200	96900	96900	96900	96700	34
201	20231218	151200	522615400	96600	96900	96900	96600	33
202	20231218	151100	519420000	96800	96800	96900	96700	29
203	20231218	151000	516611300	96900	97000	97000	96700	27
204	20231218	150900	513994800	97000	96900	97000	96900	28
205	20231218	150800	511280900	96800	96900	96900	96800	23
206	20231218	150700	509052400	96900	96900	96900	96800	29
207	20231218	150600	506243100	96900	96900	96900	96800	36
208	20231218	150500	502755000	96900	96900	97000	96900	42
209	20231218	150400	498684600	96700	96900	97000	96700	24
210	20231218	150300	496359000	96900	96900	96900	96800	34
211	20231218	150200	493064700	96900	96900	96900	96800	28
212	20231218	150100	490351700	96800	96800	96800	96800	21
213	20231218	150000	488318900	96800	96400	96800	96400	25
214	20231218	145900	485900000	96700	96800	96800	96500	38
215	20231218	145800	482225400	96800	96800	96800	96400	40
216	20231218	145700	478360700	96800	96700	96800	96700	20
217	20231218	145600	476426400	96700	96500	96700	96500	30
218	20231218	145500	473528800	96500	96500	96600	96300	26
219	20231218	145400	471019900	96500	96200	96500	96200	31
220	20231218	145300	468031700	96200	95900	96200	95900	30
221	20231218	145200	465150800	95900	96000	96000	95800	15
222	20231218	145100	463711900	95700	95800	95800	95700	18
223	20231218	145000	461988900	95700	95700	95700	95700	12
224	20231218	144900	460840500	95800	95900	95900	95800	29
225	20231218	144800	458060500	95800	95800	95900	95800	31
226	20231218	144700	455090500	95900	95900	95900	95800	5
227	20231218	144600	454611200	95900	95800	95900	95800	14
228	20231218	144500	453269900	95900	95800	96000	95800	17
229	20231218	144400	451640500	95800	95900	95900	95800	66
230	20231218	144300	445312500	95900	95900	95900	95900	3
231	20231218	144200	445024800	95800	95900	95900	95700	30
232	20231218	144100	442149700	95800	95700	95800	95700	14
233	20231218	144000	440809600	95800	95800	95800	95800	15
234	20231218	143900	439372600	95900	95700	95900	95700	17
235	20231218	143800	437744100	95800	95800	96000	95800	5
236	20231218	143700	437264500	95700	95800	95800	95700	25
237	20231218	143600	434870600	95800	95800	95800	95800	15
238	20231218	143500	433433600	95800	96000	96000	95800	18
239	20231218	143400	431708500	95800	95900	95900	95800	12
240	20231218	143300	430557800	95800	95900	95900	95800	15
241	20231218	143200	429119600	95900	95900	95900	95900	15
242	20231218	143100	427681100	95900	95900	96000	95900	18
243	20231218	143000	425954600	96000	96000	96000	96000	2
244	20231218	142900	425762600	95900	96100	96600	95900	21
245	20231218	142800	423743500	95900	96100	96100	95900	16
246	20231218	142700	422208500	96000	95900	96000	95900	26
247	20231218	142600	419713800	96000	96000	96000	96000	14
248	20231218	142500	418369800	96200	96100	96200	96000	23
249	20231218	142400	416159500	96100	96200	96200	96100	71
250	20231218	142300	409335900	96100	96300	96300	96100	17
251	20231218	142200	407700800	96700	96000	96700	96000	28
252	20231218	142100	405007200	96000	96100	96100	96000	41
253	20231218	142000	401068400	96100	96100	96100	96100	5
254	20231218	141900	400587900	96200	96000	96600	96000	29
255	20231218	141800	397796600	96300	96300	96300	96300	2
256	20231218	141700	397604000	96000	96100	96600	96000	33
257	20231218	141600	394431300	96100	96300	96500	96000	70
258	20231218	141500	387694900	96400	96400	96400	96400	29
259	20231218	141400	384899300	96400	96700	96700	96400	8
260	20231218	141300	384127200	96500	96500	96900	96500	59
261	20231218	141200	378429100	96500	96500	96600	96500	16
262	20231218	141100	376884900	96500	96500	96500	96500	13
263	20231218	141000	375630400	96400	96400	96900	96400	34
264	20231218	140900	372344900	96400	96500	96500	96400	10
265	20231218	140800	371380700	96400	96500	96500	96400	14
266	20231218	140700	370030800	96400	96500	97000	96400	33
267	20231218	140600	366843700	96400	96600	96600	96400	13
268	20231218	140500	365588500	96700	96800	96800	96700	5
269	20231218	140400	365104700	96800	96800	96800	96800	3
270	20231218	140300	364814300	97000	97000	97000	97000	19
271	20231218	140200	362971300	96800	96900	96900	96800	4
272	20231218	140100	362583900	96900	96900	96900	96900	2
273	20231218	140000	362390100	97000	96800	97000	96800	18
274	20231218	135900	360644500	96600	96600	96600	96600	0
275	20231218	135800	360644500	96600	96600	96600	96600	3
276	20231218	135700	360354700	96700	96700	97000	96700	21
277	20231218	135600	358319800	96900	96800	96900	96800	6
278	20231218	135500	357738700	96800	96800	96800	96800	1
279	20231218	135400	357641900	96800	97000	97000	96800	18
280	20231218	135300	355896300	96800	97000	97000	96800	4
281	20231218	135200	355508700	96600	96600	96600	96600	3
282	20231218	135100	355218900	97000	96700	97000	96700	18
283	20231218	135000	353473500	96700	96700	96700	96700	1
284	20231218	134900	353376800	96700	96700	97000	96700	7
285	20231218	134800	352699000	97000	96900	97000	96900	16
286	20231218	134700	351147700	96600	96700	96700	96600	4
287	20231218	134600	350761100	96600	96900	96900	96600	9
288	20231218	134500	349890900	96600	96800	97000	96600	19
289	20231218	134400	348049300	96800	97100	97100	96800	12
290	20231218	134300	346886500	97000	97100	97100	97000	5
291	20231218	134200	346401300	97300	97100	97300	97000	8
292	20231218	134100	345624200	97300	97000	97300	97000	18
293	20231218	134000	343873400	97100	97100	97100	97100	2
294	20231218	133900	343679200	97000	97300	97300	97000	7
295	20231218	133800	342999400	97300	97000	97300	97000	20
296	20231218	133700	341057400	97100	97000	97100	97000	5
297	20231218	133600	340572200	97100	97100	97100	97100	2
298	20231218	133500	340378000	97000	97100	97300	97000	23
299	20231218	133400	338141100	97000	97100	97100	97000	5
300	20231218	133300	337655900	97000	97100	97100	97000	5
301	20231218	133200	337170700	97300	97100	97300	97100	18
302	20231218	133100	335419700	97100	97000	97100	97000	4
303	20231218	133000	335031600	97000	97000	97000	97000	6
304	20231218	132900	334449600	97300	97000	97300	97000	18
305	20231218	132800	332698800	97300	97300	97300	97300	3
306	20231218	132700	332406900	97000	97000	97000	97000	3
307	20231218	132600	332115900	97000	97300	97300	97000	18
308	20231218	132500	330365100	97300	97300	97300	96900	7
309	20231218	132400	329685200	96900	96900	96900	96900	0
310	20231218	132300	329685200	96900	97300	97300	96900	19
311	20231218	132200	327837700	96900	96900	96900	96900	2
312	20231218	132100	327643900	96900	96900	97300	96900	14
313	20231218	132000	326286100	97300	97300	97300	97300	16
314	20231218	131900	324729300	96900	96900	96900	96900	2
315	20231218	131800	324535500	96900	97300	97300	96900	6
316	20231218	131700	323953300	96900	96900	96900	96900	0
317	20231218	131600	323953300	96900	97200	97300	96900	18
318	20231218	131500	322203000	96900	96900	96900	96900	3
319	20231218	131400	321912300	97200	96900	97200	96900	5
320	20231218	131300	321426900	97300	97100	97300	97100	16
321	20231218	131200	319871100	96800	96800	96800	96800	3
322	20231218	131100	319580700	96800	97200	97200	96800	5
323	20231218	131000	319095900	97300	96700	97300	96700	18
324	20231218	130900	317346900	96800	96800	96800	96800	0
325	20231218	130800	317346900	96800	96800	96800	96800	3
326	20231218	130700	317056500	97200	97100	97300	96800	21
327	20231218	130600	315016100	96700	96700	96700	96700	3
328	20231218	130500	314726000	96700	96700	96700	96700	0
329	20231218	130400	314726000	96700	97000	97200	96700	20
330	20231218	130300	312784200	96700	96700	96700	96700	3
331	20231218	130200	312494100	96800	96800	96800	96800	3
332	20231218	130100	312203700	97200	97200	97200	97200	17
333	20231218	130000	310551300	96700	96700	96700	96500	6
334	20231218	125900	309971500	96600	97000	97000	96600	4
335	20231218	125800	309584700	96900	97000	97300	96900	19
336	20231218	125700	307738800	96800	96800	96800	96800	1
337	20231218	125600	307642000	96800	96900	96900	96800	14
338	20231218	125500	306285700	97000	97000	97000	97000	2
339	20231218	125400	306091700	97400	96700	97400	96700	20
340	20231218	125300	304149600	97000	97000	97000	97000	3
341	20231218	125200	303858600	96700	96700	96700	96700	3
342	20231218	125100	303568500	97000	96700	97000	96700	19
343	20231218	125000	301726100	97000	97000	97000	97000	2
344	20231218	124900	301532100	96700	96700	96700	96700	4
345	20231218	124800	301145300	97000	96600	97000	96600	20
346	20231218	124700	299206500	96600	96600	96600	96600	3
347	20231218	124600	298916700	97000	97000	97000	97000	3
348	20231218	124500	298625700	96600	96600	97000	96600	20
349	20231218	124400	296687000	96600	96600	96600	96600	3
350	20231218	124300	296397200	96900	96600	96900	96600	4
351	20231218	124200	296010200	97000	96900	97000	96900	17
352	20231218	124100	294361500	96500	96500	96500	96500	3
353	20231218	124000	294072000	96600	96600	96600	96600	3
354	20231218	123900	293782200	97000	96400	97000	96400	22
355	20231218	123800	291650300	96400	96400	96400	96400	0
356	20231218	123700	291650300	96400	96400	96400	96400	3
357	20231218	123600	291361100	96500	96600	96900	96500	21
358	20231218	123500	289328300	96400	96400	96400	96400	3
359	20231218	123400	289039100	96600	96600	96600	96600	0
360	20231218	123300	289039100	96600	96800	96900	96600	19
361	20231218	123200	287200000	96600	96300	96600	96300	25
362	20231218	123100	284792200	96300	96300	96300	96300	3
363	20231218	123000	284503300	96300	96300	96300	96300	1
364	20231218	122900	284407000	96600	96600	96600	96300	48
365	20231218	122800	279770800	96300	96300	96300	96300	4
366	20231218	122700	279385600	96200	96200	96200	96200	2
367	20231218	122600	279193200	96600	96600	96600	96600	17
368	20231218	122500	277551000	96600	96200	96600	96200	6
369	20231218	122400	276972600	96200	96200	96200	96200	2
370	20231218	122300	276780200	96600	96300	96600	96300	20
371	20231218	122200	274849200	96600	96600	96600	96600	2
372	20231218	122100	274656000	96300	96300	96300	96300	3
373	20231218	122000	274367100	96700	96200	96700	96200	19
374	20231218	121900	272532500	96500	96500	96500	96500	0
375	20231218	121800	272532500	96500	96500	96500	96500	3
376	20231218	121700	272243000	96200	96400	96600	96200	19
377	20231218	121600	270409100	96100	96100	96100	96100	3
378	20231218	121500	270120800	96400	96400	96400	96400	2
379	20231218	121400	269928000	96100	96400	96500	96100	19
380	20231218	121300	268095600	96100	96100	96100	96100	3
381	20231218	121200	267807300	96300	96300	96300	96300	2
382	20231218	121100	267614700	96300	96300	96500	96300	18
383	20231218	121000	265878400	95900	95900	95900	95900	3
384	20231218	120900	265590700	95900	95900	95900	95900	3
385	20231218	120800	265303000	96300	95900	96300	95900	4
386	20231218	120700	264918600	96500	95900	96500	95900	18
387	20231218	120600	263185100	95900	95900	95900	95900	3
388	20231218	120500	262897400	96100	96100	96100	96100	2
389	20231218	120400	262705200	96100	95900	96500	95900	21
390	20231218	120300	260682400	95900	95900	95900	95900	0
391	20231218	120200	260682400	95900	95900	95900	95900	2
392	20231218	120100	260490600	96500	95800	96500	95800	22
393	20231218	120000	258373300	95900	95900	95900	95900	1
394	20231218	115900	258277400	95800	95800	95800	95800	2
395	20231218	115800	258085800	95800	95800	96200	95800	20
396	20231218	115700	256165400	96000	96000	96000	95800	124
397	20231218	115600	244276400	96000	96000	96000	96000	3
398	20231218	115500	243988400	96000	96000	96400	96000	20
399	20231218	115400	242061800	96000	96300	96300	96000	3
400	20231218	115300	241773200	96000	96000	96000	96000	5
401	20231218	115200	241293200	96400	96000	96400	96000	21
402	20231218	115100	239271500	96000	96300	96300	96000	3
403	20231218	115000	238983200	96300	96000	96300	96000	6
404	20231218	114900	238406600	96000	96200	96400	96000	20
405	20231218	114800	236480200	95900	95900	95900	95900	11
406	20231218	114700	235425300	96300	96000	96300	96000	4
407	20231218	114600	235040700	96000	96000	96400	96000	20
408	20231218	114500	233114800	95800	95800	95800	95800	4
409	20231218	114400	232731600	96100	96100	96100	96100	2
410	20231218	114300	232539400	96100	95900	96100	95900	4
411	20231218	114200	232155600	95900	95900	96400	95900	23
412	20231218	114100	229941700	95900	96000	96000	95900	4
413	20231218	114000	229557800	95900	95700	95900	95700	10
414	20231218	113900	228599200	95800	96000	96500	95700	146
415	20231218	113800	214595800	96000	96000	96000	96000	5
416	20231218	113700	214115800	96000	96400	96400	96000	8
417	20231218	113600	213346600	96400	96000	96400	96000	18
418	20231218	113500	211611800	96000	96000	96000	96000	4
419	20231218	113400	211227800	96000	96000	96000	96000	4
420	20231218	113300	210843800	96000	96000	96400	96000	23
421	20231218	113200	208628500	96000	96000	96000	96000	2
422	20231218	113100	208436500	96000	95900	96000	95900	4
423	20231218	113000	208052600	96000	96100	96300	95900	26
424	20231218	112900	205551700	95900	95900	95900	95900	4
425	20231218	112800	205168100	95900	95900	95900	95900	2
426	20231218	112700	204976300	95900	96100	96400	95900	20
427	20231218	112600	203051300	95900	95900	96200	95900	8
428	20231218	112500	202283500	96000	96000	96000	96000	24
429	20231218	112400	199979500	96000	96300	96400	96000	19
430	20231218	112300	198150100	95900	96200	96200	95900	7
431	20231218	112200	197477900	95900	95800	95900	95800	3
432	20231218	112100	197190400	95800	95800	95800	95800	3
433	20231218	112000	196903000	95900	96100	96300	95700	142
434	20231218	111900	183291900	96100	96200	96400	96100	8
435	20231218	111800	182522400	96100	96100	96100	96100	3
436	20231218	111700	182234100	96100	95900	96400	95900	20
437	20231218	111600	180307700	95900	96100	96100	95900	6
438	20231218	111500	179731700	95900	95900	95900	95900	2
439	20231218	111400	179539900	96400	95900	96400	95900	20
440	20231218	111300	177613600	96000	96000	96000	96000	0
441	20231218	111200	177613600	96000	96200	96200	96000	4
442	20231218	111100	177229200	96400	95700	96400	95700	20
443	20231218	111000	175306400	95700	95700	95700	95700	2
444	20231218	110900	175115000	95900	95900	95900	95900	3
445	20231218	110800	174827300	95700	95900	96200	95700	20
446	20231218	110700	172905900	95700	95700	95700	95700	41
447	20231218	110600	168982200	95700	95700	95700	95700	2
448	20231218	110500	168790800	96100	95900	96100	95900	19
449	20231218	110400	166966800	95700	95700	95700	95700	3
450	20231218	110300	166679700	95700	95700	95700	95700	2
451	20231218	110200	166488300	95900	95800	95900	95800	20
452	20231218	110100	164570700	95800	96000	96000	95600	137
453	20231218	110000	151445500	96000	96000	96000	96000	2
454	20231218	105900	151253500	96000	96100	96200	96000	20
455	20231218	105800	149330200	96100	95900	96100	95900	5
456	20231218	105700	148850300	95900	95900	95900	95900	0
457	20231218	105600	148850300	95900	95900	95900	95900	2
458	20231218	105500	148658500	96200	96000	96200	96000	22
459	20231218	105400	146543200	96000	96000	96000	96000	2
460	20231218	105300	146351200	95900	95900	95900	95900	1
461	20231218	105200	146255300	96000	96000	96400	96000	21
462	20231218	105100	144234800	96000	96200	96200	96000	32
463	20231218	105000	141162100	96200	96200	96200	96200	2
464	20231218	104900	140969700	96200	96200	96200	96200	1
465	20231218	104800	140873500	96300	96200	96300	96200	7
466	20231218	104700	140200000	96200	96200	96200	96200	6
467	20231218	104600	139622800	96200	96200	96200	96200	5
468	20231218	104500	139141800	96100	96100	96100	96100	1
469	20231218	104400	139045700	96100	96000	96100	96000	4
470	20231218	104300	138661400	95800	95800	95800	95800	0
471	20231218	104200	138661400	95800	96300	96300	95800	130
472	20231218	104100	126178300	96400	96400	96400	96400	3
473	20231218	104000	125889100	96400	96400	96400	96400	0
474	20231218	103900	125889100	96400	96400	96400	96400	0
475	20231218	103800	125889100	96400	96400	96400	96400	1
476	20231218	103700	125792700	96400	96400	96400	96400	1
477	20231218	103600	125696300	96400	96400	96400	96400	0
478	20231218	103500	125696300	96400	96400	96400	96400	1
479	20231218	103400	125599900	96400	96400	96400	96400	3
480	20231218	103300	125310700	96300	96300	96300	96300	0
481	20231218	103200	125310700	96300	96300	96300	96300	0
482	20231218	103100	125310700	96300	96300	96300	96300	1
483	20231218	103000	125214400	96400	96300	96400	96300	3
484	20231218	102900	124925300	96300	96300	96300	96300	0
485	20231218	102800	124925300	96300	96300	96300	96300	1
486	20231218	102700	124829000	96400	96400	96400	96400	3
487	20231218	102600	124539800	96300	96300	96300	96300	0
488	20231218	102500	124539800	96300	96300	96300	96300	3
489	20231218	102400	124250900	96300	96300	96300	96300	0
490	20231218	102300	124250900	96300	96300	96400	96200	133
491	20231218	102200	111450900	96500	96500	96500	96500	0
492	20231218	102100	111450900	96500	96500	96500	96500	0
493	20231218	102000	111450900	96500	96500	96500	96500	3
494	20231218	101900	111161400	96500	96500	96500	96500	0
495	20231218	101800	111161400	96500	96500	96500	96500	0
496	20231218	101700	111161400	96500	96500	96500	96500	0
497	20231218	101600	111161400	96500	96500	96500	96500	3
498	20231218	101500	110871900	96500	96500	96500	96500	0
499	20231218	101400	110871900	96500	96500	96500	96500	0
500	20231218	101300	110871900	96500	96500	96500	96500	5
501	20231218	101200	110389400	96400	96400	96400	96400	0
502	20231218	101100	110389400	96400	96400	96400	96400	1
503	20231218	101000	110293000	96400	96400	96400	96400	0
504	20231218	100900	110293000	96400	96400	96400	96400	1
505	20231218	100800	110196600	96300	96300	96300	96300	1
506	20231218	100700	110100300	96400	96400	96400	96400	0
507	20231218	100600	110100300	96400	96400	96400	96400	3
508	20231218	100500	109811100	96300	96300	96300	96300	2
509	20231218	100400	109618500	96100	96400	96400	96100	123
510	20231218	100300	97794600	96500	96500	96500	96500	0
511	20231218	100200	97794600	96500	96400	96500	96400	3
512	20231218	100100	97505200	96400	96400	96400	96400	1
513	20231218	100000	97408800	96400	96400	96400	96400	2
514	20231218	095900	97216000	96400	96400	96400	96400	5
515	20231218	095800	96734000	96200	96200	96200	96200	0
516	20231218	095700	96734000	96200	96200	96200	96200	23
517	20231218	095600	94521400	96200	96200	96200	96200	254
518	20231218	095500	70086600	96200	96200	96200	96200	14
519	20231218	095400	68739800	96200	96200	96200	96200	21
520	20231218	095300	66719600	96200	96200	96200	96200	141
521	20231218	095200	53155400	96200	96400	96500	96200	52
522	20231218	095100	48151400	96500	96500	96500	96500	0
523	20231218	095000	48151400	96500	96500	96500	96500	0
524	20231218	094900	48151400	96500	96500	96500	96500	0
525	20231218	094800	48151400	96500	96400	96500	96400	2
526	20231218	094700	47958500	96300	96300	96300	96300	1
527	20231218	094600	47862200	96300	96200	96300	96200	4
528	20231218	094500	47477300	96200	96200	96300	96100	127
529	20231218	094400	35271400	96200	96500	96500	96200	116
530	20231218	094300	24092400	96600	96600	96600	96600	5
531	20231218	094200	23609400	96600	96600	96600	96600	0
532	20231218	094100	23609400	96600	96600	96600	96500	4
533	20231218	094000	23223100	96500	96500	96500	96500	0
534	20231218	093900	23223100	96500	96500	96500	96500	0
535	20231218	093800	23223100	96500	96500	96500	96500	3
536	20231218	093700	22933600	96500	96500	96500	96500	0
537	20231218	093600	22933600	96500	96500	96500	96500	0
538	20231218	093500	22933600	96500	96500	96500	96500	1
539	20231218	093400	22837100	96500	96300	96500	96300	4
540	20231218	093300	22451300	96300	96400	96400	96300	3
541	20231218	093200	22162200	96500	96500	96500	96500	0
542	20231218	093100	22162200	96500	96300	96500	96300	3
543	20231218	093000	21872900	96200	96200	96200	96200	2
544	20231218	092900	21680500	96200	96200	96200	96200	0
545	20231218	092800	21680500	96200	96200	96200	96200	0
546	20231218	092700	21680500	96200	96200	96200	96200	2
547	20231218	092600	21488100	96100	96200	96200	96100	123
548	20231218	092500	9667300	96200	96200	96200	96200	0
549	20231218	092400	9667300	96200	96200	96200	96200	1
550	20231218	092300	9571100	96200	96200	96200	96200	0
551	20231218	092200	9571100	96200	96200	96200	96200	0
552	20231218	092100	9571100	96200	96200	96200	96200	0
553	20231218	092000	9571100	96200	96200	96200	96200	0
554	20231218	091900	9571100	96200	96200	96200	96200	10
555	20231218	091800	8609100	96200	96200	96200	96200	4
556	20231218	091700	8224300	96200	96200	96200	96200	4
557	20231218	091600	7839500	96200	96200	96200	96200	1
558	20231218	091500	7743300	96200	96200	96200	96200	1
559	20231218	091400	7647100	96300	96300	96300	96300	1
560	20231218	091300	7550800	96500	96500	96500	96500	0
561	20231218	091200	7550800	96500	96500	96500	96500	0
562	20231218	091100	7550800	96500	96300	96500	96300	2
563	20231218	091000	7358000	96100	96100	96100	96100	0
564	20231218	090900	7358000	96100	96100	96100	96100	0
565	20231218	090800	7358000	96100	96100	96100	96100	1
566	20231218	090700	7261900	96500	96500	96500	96500	0
567	20231218	090600	7261900	96500	96500	96500	96500	3
568	20231218	090500	6972400	96600	96600	96600	96600	34
569	20231218	090400	3688000	96600	96600	96600	96600	9
570	20231218	090300	2818600	97100	97100	97100	97100	2
571	20231218	090200	2624400	97200	97200	97200	97200	0
572	20231218	090100	2624400	97200	97200	97200	97200	0
573	20231218	090000	2624400	97200	97200	97200	97200	27