KissMeData/000640/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183100	212424800	97800	97800	97800	97800	677
3	20231220	183000	212424800	97800	97800	97800	97800	0
4	20231220	182900	212424800	97800	97800	97800	97800	0
5	20231220	182800	212424800	97800	97800	97800	97800	0
6	20231220	182700	212424800	97800	97800	97800	97800	0
7	20231220	182600	212424800	97800	97800	97800	97800	0
8	20231220	182500	212424800	97800	97800	97800	97800	0
9	20231220	182400	212424800	97800	97800	97800	97800	0
10	20231220	182300	212424800	97800	97800	97800	97800	0
11	20231220	182200	212424800	97800	97800	97800	97800	0
12	20231220	182100	212424800	97800	97800	97800	97800	0
13	20231220	182000	212424800	97800	97800	97800	97800	0
14	20231220	181900	212424800	97800	97800	97800	97800	0
15	20231220	181800	212424800	97800	97800	97800	97800	0
16	20231220	181700	212424800	97800	97800	97800	97800	0
17	20231220	181600	212424800	97800	97800	97800	97800	0
18	20231220	181500	212424800	97800	97800	97800	97800	0
19	20231220	181400	212424800	97800	97800	97800	97800	0
20	20231220	181300	212424800	97800	97800	97800	97800	0
21	20231220	181200	212424800	97800	97800	97800	97800	0
22	20231220	181100	212424800	97800	97800	97800	97800	0
23	20231220	181000	212424800	97800	97800	97800	97800	0
24	20231220	180900	212424800	97800	97800	97800	97800	0
25	20231220	180800	212424800	97800	97800	97800	97800	0
26	20231220	180700	212424800	97800	97800	97800	97800	0
27	20231220	180600	212424800	97800	97800	97800	97800	0
28	20231220	180500	212424800	97800	97800	97800	97800	0
29	20231220	180400	212424800	97800	97800	97800	97800	0
30	20231220	180300	212424800	97800	97800	97800	97800	0
31	20231220	180200	212424800	97800	97800	97800	97800	0
32	20231220	180100	212424800	97800	97800	97800	97800	677
33	20231220	180000	212424800	97800	97800	97800	97800	0
34	20231220	175900	212424800	97800	97800	97800	97800	0
35	20231220	175800	212424800	97800	97800	97800	97800	0
36	20231220	175700	212424800	97800	97800	97800	97800	0
37	20231220	175600	212424800	97800	97800	97800	97800	0
38	20231220	175500	212424800	97800	97800	97800	97800	0
39	20231220	175400	212424800	97800	97800	97800	97800	0
40	20231220	175300	212424800	97800	97800	97800	97800	0
41	20231220	175200	212424800	97800	97800	97800	97800	0
42	20231220	175100	212424800	97800	97800	97800	97800	0
43	20231220	175000	212424800	97800	97800	97800	97800	0
44	20231220	174900	212424800	97800	97800	97800	97800	0
45	20231220	174800	212424800	97800	97800	97800	97800	0
46	20231220	174700	212424800	97800	97800	97800	97800	0
47	20231220	174600	212424800	97800	97800	97800	97800	0
48	20231220	174500	212424800	97800	97800	97800	97800	0
49	20231220	174400	212424800	97800	97800	97800	97800	0
50	20231220	174300	212424800	97800	97800	97800	97800	0
51	20231220	174200	212424800	97800	97800	97800	97800	0
52	20231220	174100	212424800	97800	97800	97800	97800	0
53	20231220	174000	212424800	97800	97800	97800	97800	0
54	20231220	173900	212424800	97800	97800	97800	97800	0
55	20231220	173800	212424800	97800	97800	97800	97800	0
56	20231220	173700	212424800	97800	97800	97800	97800	0
57	20231220	173600	212424800	97800	97800	97800	97800	0
58	20231220	173500	212424800	97800	97800	97800	97800	0
59	20231220	173400	212424800	97800	97800	97800	97800	0
60	20231220	173300	212424800	97800	97800	97800	97800	0
61	20231220	173200	212424800	97800	97800	97800	97800	0
62	20231220	173100	212424800	97800	97800	97800	97800	677
63	20231220	173000	212424800	97800	97800	97800	97800	0
64	20231220	172900	212424800	97800	97800	97800	97800	0
65	20231220	172800	212424800	97800	97800	97800	97800	0
66	20231220	172700	212424800	97800	97800	97800	97800	0
67	20231220	172600	212424800	97800	97800	97800	97800	0
68	20231220	172500	212424800	97800	97800	97800	97800	0
69	20231220	172400	212424800	97800	97800	97800	97800	0
70	20231220	172300	212424800	97800	97800	97800	97800	0
71	20231220	172200	212424800	97800	97800	97800	97800	0
72	20231220	172100	212424800	97800	97800	97800	97800	0
73	20231220	172000	212424800	97800	97800	97800	97800	0
74	20231220	171900	212424800	97800	97800	97800	97800	0
75	20231220	171800	212424800	97800	97800	97800	97800	0
76	20231220	171700	212424800	97800	97800	97800	97800	0
77	20231220	171600	212424800	97800	97800	97800	97800	0
78	20231220	171500	212424800	97800	97800	97800	97800	0
79	20231220	171400	212424800	97800	97800	97800	97800	0
80	20231220	171300	212424800	97800	97800	97800	97800	0
81	20231220	171200	212424800	97800	97800	97800	97800	0
82	20231220	171100	212424800	97800	97800	97800	97800	0
83	20231220	171000	212424800	97800	97800	97800	97800	0
84	20231220	170900	212424800	97800	97800	97800	97800	0
85	20231220	170800	212424800	97800	97800	97800	97800	0
86	20231220	170700	212424800	97800	97800	97800	97800	0
87	20231220	170600	212424800	97800	97800	97800	97800	0
88	20231220	170500	212424800	97800	97800	97800	97800	0
89	20231220	170400	212424800	97800	97800	97800	97800	0
90	20231220	170300	212424800	97800	97800	97800	97800	0
91	20231220	170200	212424800	97800	97800	97800	97800	0
92	20231220	170100	212424800	97800	97800	97800	97800	677
93	20231220	170000	212424800	97800	97800	97800	97800	0
94	20231220	165900	212424800	97800	97800	97800	97800	0
95	20231220	165800	212424800	97800	97800	97800	97800	0
96	20231220	165700	212424800	97800	97800	97800	97800	0
97	20231220	165600	212424800	97800	97800	97800	97800	0
98	20231220	165500	212424800	97800	97800	97800	97800	0
99	20231220	165400	212424800	97800	97800	97800	97800	0
100	20231220	165300	212424800	97800	97800	97800	97800	0
101	20231220	165200	212424800	97800	97800	97800	97800	0
102	20231220	165100	212424800	97800	97800	97800	97800	0
103	20231220	165000	212424800	97800	97800	97800	97800	0
104	20231220	164900	212424800	97800	97800	97800	97800	0
105	20231220	164800	212424800	97800	97800	97800	97800	0
106	20231220	164700	212424800	97800	97800	97800	97800	0
107	20231220	164600	212424800	97800	97800	97800	97800	0
108	20231220	164500	212424800	97800	97800	97800	97800	0
109	20231220	164400	212424800	97800	97800	97800	97800	0
110	20231220	164300	212424800	97800	97800	97800	97800	0
111	20231220	164200	212424800	97800	97800	97800	97800	0
112	20231220	164100	212424800	97800	97800	97800	97800	0
113	20231220	164000	212424800	97800	97800	97800	97800	0
114	20231220	163900	212424800	97800	97800	97800	97800	0
115	20231220	163800	212424800	97800	97800	97800	97800	0
116	20231220	163700	212424800	97800	97800	97800	97800	0
117	20231220	163600	212424800	97800	97800	97800	97800	0
118	20231220	163500	212424800	97800	97800	97800	97800	0
119	20231220	163400	212424800	97800	97800	97800	97800	0
120	20231220	163300	212424800	97800	97800	97800	97800	0
121	20231220	163200	212424800	97800	97800	97800	97800	0
122	20231220	163100	212424800	97800	97800	97800	97800	677
123	20231220	163000	212424800	97800	97800	97800	97800	0
124	20231220	162900	212424800	97800	97800	97800	97800	0
125	20231220	162800	212424800	97800	97800	97800	97800	0
126	20231220	162700	212424800	97800	97800	97800	97800	0
127	20231220	162600	212424800	97800	97800	97800	97800	0
128	20231220	162500	212424800	97800	97800	97800	97800	0
129	20231220	162400	212424800	97800	97800	97800	97800	0
130	20231220	162300	212424800	97800	97800	97800	97800	0
131	20231220	162200	212424800	97800	97800	97800	97800	0
132	20231220	162100	212424800	97800	97800	97800	97800	0
133	20231220	162000	212424800	97800	97800	97800	97800	0
134	20231220	161900	212424800	97800	97800	97800	97800	0
135	20231220	161800	212424800	97800	97800	97800	97800	0
136	20231220	161700	212424800	97800	97800	97800	97800	0
137	20231220	161600	212424800	97800	97800	97800	97800	0
138	20231220	161500	212424800	97800	97800	97800	97800	0
139	20231220	161400	212424800	97800	97800	97800	97800	0
140	20231220	161300	212424800	97800	97800	97800	97800	0
141	20231220	161200	212424800	97800	97800	97800	97800	0
142	20231220	161100	212424800	97800	97800	97800	97800	0
143	20231220	161000	212424800	97800	97800	97800	97800	0
144	20231220	160900	212424800	97800	97800	97800	97800	0
145	20231220	160800	212424800	97800	97800	97800	97800	0
146	20231220	160700	212424800	97800	97800	97800	97800	0
147	20231220	160600	212424800	97800	97800	97800	97800	0
148	20231220	160500	212424800	97800	97800	97800	97800	0
149	20231220	160400	212424800	97800	97800	97800	97800	0
150	20231220	160300	212424800	97800	97800	97800	97800	0
151	20231220	160200	212424800	97800	97800	97800	97800	0
152	20231220	160100	212424800	97800	97800	97800	97800	677
153	20231220	160000	212424800	97800	97800	97800	97800	0
154	20231220	155900	212424800	97800	97800	97800	97800	0
155	20231220	155800	212424800	97800	97800	97800	97800	0
156	20231220	155700	212424800	97800	97800	97800	97800	0
157	20231220	155600	212424800	97800	97800	97800	97800	0
158	20231220	155500	212424800	97800	97800	97800	97800	0
159	20231220	155400	212424800	97800	97800	97800	97800	0
160	20231220	155300	212424800	97800	97800	97800	97800	0
161	20231220	155200	212424800	97800	97800	97800	97800	0
162	20231220	155100	212424800	97800	97800	97800	97800	0
163	20231220	155000	212424800	97800	97800	97800	97800	0
164	20231220	154900	212424800	97800	97800	97800	97800	0
165	20231220	154800	212424800	97800	97800	97800	97800	0
166	20231220	154700	212424800	97800	97800	97800	97800	0
167	20231220	154600	212424800	97800	97800	97800	97800	0
168	20231220	154500	212424800	97800	97800	97800	97800	0
169	20231220	154400	212424800	97800	97800	97800	97800	0
170	20231220	154300	212424800	97800	97800	97800	97800	0
171	20231220	154200	212424800	97800	97800	97800	97800	0
172	20231220	154100	212424800	97800	97800	97800	97800	0
173	20231220	154000	212424800	97800	97800	97800	97800	0
174	20231220	153900	212424800	97800	97800	97800	97800	0
175	20231220	153800	212424800	97800	97800	97800	97800	0
176	20231220	153700	212424800	97800	97800	97800	97800	0
177	20231220	153600	212424800	97800	97800	97800	97800	0
178	20231220	153500	212424800	97800	97800	97800	97800	0
179	20231220	153400	212424800	97800	97800	97800	97800	0
180	20231220	153300	212424800	97800	97800	97800	97800	0
181	20231220	153200	212424800	97800	97800	97800	97800	0
182	20231220	153100	212424800	97800	97800	97800	97800	677
183	20231220	153000	212424800	97800	97800	97800	97800	677
184	20231220	152900	146214200	97500	97500	97500	97500	0
185	20231220	152800	146214200	97500	97500	97500	97500	0
186	20231220	152700	146214200	97500	97500	97500	97500	0
187	20231220	152600	146214200	97500	97500	97500	97500	0
188	20231220	152500	146214200	97500	97500	97500	97500	0
189	20231220	152400	146214200	97500	97500	97500	97500	0
190	20231220	152300	146214200	97500	97500	97500	97500	0
191	20231220	152200	146214200	97500	97500	97500	97500	0
192	20231220	152100	146214200	97500	97500	97500	97500	0
193	20231220	152000	146214200	97500	97500	97500	97500	0
194	20231220	151900	146214200	97500	97300	97500	97200	20
195	20231220	151800	144269400	97300	97200	97300	97200	137
196	20231220	151700	130949300	97200	97300	97300	97200	33
197	20231220	151600	127739500	97200	97200	97200	97200	3
198	20231220	151500	127447900	97200	97300	97300	97200	3
199	20231220	151400	127156200	97200	97200	97200	97200	29
200	20231220	151300	124337400	97200	97300	97300	97200	5
201	20231220	151200	123851100	97300	97300	97300	97300	0
202	20231220	151100	123851100	97300	97300	97300	97300	1
203	20231220	151000	123753800	97300	97300	97300	97300	1
204	20231220	150900	123656500	97300	97200	97300	97200	59
205	20231220	150800	117918800	97200	97300	97300	97200	3
206	20231220	150700	117627100	97200	97200	97200	97200	10
207	20231220	150600	116655100	97300	97300	97300	97300	4
208	20231220	150500	116265900	97300	97300	97300	97300	0
209	20231220	150400	116265900	97300	97300	97300	97300	1
210	20231220	150300	116168600	97300	97300	97300	97300	1
211	20231220	150200	116071300	97300	97200	97300	97200	6
212	20231220	150100	115487900	97300	97400	97500	97300	18
213	20231220	150000	113734700	97400	97400	97400	97400	3
214	20231220	145900	113442500	97500	97500	97500	97400	11
215	20231220	145800	112370400	97400	97400	97400	97400	2
216	20231220	145700	112175600	97600	97400	97600	97400	2
217	20231220	145600	111980600	97600	97500	97600	97500	2
218	20231220	145500	111785500	97500	97400	97500	97400	4
219	20231220	145400	111395800	97600	97600	97600	97600	26
220	20231220	145300	108858200	97400	97400	97400	97400	1
221	20231220	145200	108760800	97600	97600	97600	97600	1
222	20231220	145100	108663200	97600	97200	97600	97200	2
223	20231220	145000	108468400	97600	97600	97600	97600	1
224	20231220	144900	108370800	97600	97300	97600	97300	2
225	20231220	144800	108175900	97200	97300	97300	97200	6
226	20231220	144700	107592600	97200	97600	97600	97200	5
227	20231220	144600	107105800	97500	97500	97500	97500	111
228	20231220	144500	96283300	97700	97600	97700	97500	63
229	20231220	144400	90134500	97700	97700	97700	97700	1
230	20231220	144300	90036800	97700	97700	97700	97700	0
231	20231220	144200	90036800	97700	97600	97700	97600	3
232	20231220	144100	89743800	97600	97600	97600	97600	2
233	20231220	144000	89548600	97700	97700	97700	97700	14
234	20231220	143900	88180800	97700	97700	97700	97700	0
235	20231220	143800	88180800	97700	97600	97700	97600	4
236	20231220	143700	87790300	97700	97700	97700	97700	1
237	20231220	143600	87692600	97600	97600	97600	97600	2
238	20231220	143500	87497400	97700	97700	97700	97700	1
239	20231220	143400	87399700	97700	97700	97700	97700	2
240	20231220	143300	87204300	97700	97700	97700	97700	1
241	20231220	143200	87106600	97700	97700	97700	97700	0
242	20231220	143100	87106600	97700	97700	97700	97600	3
243	20231220	143000	86813600	97700	97700	97700	97600	17
244	20231220	142900	85152800	97700	97700	97700	97700	1
245	20231220	142800	85055100	97700	97700	97700	97700	1
246	20231220	142700	84957400	97700	97700	97700	97700	2
247	20231220	142600	84762000	97700	97700	97700	97700	1
248	20231220	142500	84664300	97700	97700	97700	97700	0
249	20231220	142400	84664300	97700	97800	97800	97700	4
250	20231220	142300	84273400	97700	97800	97800	97700	2
251	20231220	142200	84077900	97800	97800	97800	97800	0
252	20231220	142100	84077900	97800	97800	97800	97800	1
253	20231220	142000	83980100	97800	97800	97800	97800	1
254	20231220	141900	83882300	97800	97800	97800	97800	1
255	20231220	141800	83784500	97800	97800	97800	97800	18
256	20231220	141700	82024100	97700	97800	97800	97700	3
257	20231220	141600	81730900	97700	97800	97800	97700	2
258	20231220	141500	81535400	97800	97800	97800	97800	0
259	20231220	141400	81535400	97800	97800	97800	97800	31
260	20231220	141300	78503600	97800	97800	97800	97800	1
261	20231220	141200	78405800	97800	97800	97800	97800	1
262	20231220	141100	78308000	97800	97800	97800	97800	1
263	20231220	141000	78210200	97700	97700	97700	97700	2
264	20231220	140900	78014800	97700	97700	97700	97700	1
265	20231220	140800	77917100	97700	97700	97700	97700	8
266	20231220	140700	77135500	97800	97800	97800	97800	1
267	20231220	140600	77037700	97800	97800	97800	97800	4
268	20231220	140500	76646500	97800	97800	97800	97800	2
269	20231220	140400	76450900	97800	97800	97800	97800	1
270	20231220	140300	76353100	97800	97800	97800	97800	0
271	20231220	140200	76353100	97800	97800	97800	97800	1
272	20231220	140100	76255300	97800	97800	97800	97800	0
273	20231220	140000	76255300	97800	97800	97800	97800	1
274	20231220	135900	76157500	97700	97700	97700	97700	1
275	20231220	135800	76059800	97800	97700	97800	97700	11
276	20231220	135700	74985000	97800	97800	97800	97800	1
277	20231220	135600	74887200	97800	97800	97800	97800	2
278	20231220	135500	74691600	97800	97800	97800	97800	2
279	20231220	135400	74496000	97800	97800	97800	97800	1
280	20231220	135300	74398200	97800	97800	97800	97800	2
281	20231220	135200	74202600	97800	97800	97800	97700	17
282	20231220	135100	72541400	97800	97800	97800	97800	0
283	20231220	135000	72541400	97800	97800	97800	97800	1
284	20231220	134900	72443600	97800	97800	97800	97800	2
285	20231220	134800	72248000	97800	97800	97800	97800	1
286	20231220	134700	72150200	97800	97800	97800	97800	0
287	20231220	134600	72150200	97800	97800	97800	97800	1
288	20231220	134500	72052400	97800	97800	97800	97800	3
289	20231220	134400	71759000	97800	97800	97800	97800	0
290	20231220	134300	71759000	97800	97800	97800	97800	1
291	20231220	134200	71661200	97800	97800	97800	97800	0
292	20231220	134100	71661200	97800	97800	97800	97800	4
293	20231220	134000	71270000	97800	97800	97800	97800	0
294	20231220	133900	71270000	97800	97800	97800	97800	1
295	20231220	133800	71172200	97800	97800	97800	97800	4
296	20231220	133700	70781000	97800	97800	97800	97800	0
297	20231220	133600	70781000	97800	97800	97800	97800	1
298	20231220	133500	70683200	97800	97800	97800	97800	0
299	20231220	133400	70683200	97800	97700	97800	97700	3
300	20231220	133300	70390000	97700	97700	97700	97700	0
301	20231220	133200	70390000	97700	97700	97700	97700	1
302	20231220	133100	70292300	97700	97700	97700	97700	2
303	20231220	133000	70096900	97600	97600	97600	97600	0
304	20231220	132900	70096900	97600	97700	97700	97600	11
305	20231220	132800	69023100	97700	97700	97700	97700	0
306	20231220	132700	69023100	97700	97700	97700	97700	3
307	20231220	132600	68730000	97700	97700	97700	97700	0
308	20231220	132500	68730000	97700	97700	97700	97700	1
309	20231220	132400	68632300	97700	97700	97700	97700	3
310	20231220	132300	68339200	97700	97700	97700	97700	0
311	20231220	132200	68339200	97700	97700	97700	97700	1
312	20231220	132100	68241500	97700	97700	97700	97700	0
313	20231220	132000	68241500	97700	97700	97700	97700	2
314	20231220	131900	68046100	97700	97700	97700	97700	1
315	20231220	131800	67948400	97600	97600	97600	97600	1
316	20231220	131700	67850800	97700	97700	97700	97700	4
317	20231220	131600	67460000	97700	97700	97700	97700	0
318	20231220	131500	67460000	97700	97700	97700	97700	1
319	20231220	131400	67362300	97700	97700	97700	97700	0
320	20231220	131300	67362300	97700	97700	97700	97700	2
321	20231220	131200	67166900	97700	97700	97700	97700	3
322	20231220	131100	66873800	97700	97700	97700	97700	0
323	20231220	131000	66873800	97700	97700	97700	97700	3
324	20231220	130900	66580700	97700	97700	97700	97700	0
325	20231220	130800	66580700	97700	97700	97700	97700	0
326	20231220	130700	66580700	97700	97700	97700	97700	0
327	20231220	130600	66580700	97700	97700	97700	97700	4
328	20231220	130500	66189900	97600	97600	97600	97600	1
329	20231220	130400	66092300	97600	97600	97600	97600	6
330	20231220	130300	65506700	97500	97500	97500	97500	0
331	20231220	130200	65506700	97500	97500	97500	97500	0
332	20231220	130100	65506700	97500	97500	97500	97500	14
333	20231220	130000	64141700	97700	97700	97700	97700	0
334	20231220	125900	64141700	97700	97700	97700	97700	0
335	20231220	125800	64141700	97700	97700	97700	97700	0
336	20231220	125700	64141700	97700	97700	97700	97700	0
337	20231220	125600	64141700	97700	97700	97700	97700	0
338	20231220	125500	64141700	97700	97700	97700	97700	0
339	20231220	125400	64141700	97700	97700	97700	97700	0
340	20231220	125300	64141700	97700	97700	97700	97700	0
341	20231220	125200	64141700	97700	97700	97700	97700	1
342	20231220	125100	64044000	97700	97700	97700	97700	0
343	20231220	125000	64044000	97700	97700	97700	97700	0
344	20231220	124900	64044000	97700	97700	97700	97700	0
345	20231220	124800	64044000	97700	97700	97700	97700	11
346	20231220	124700	62969300	97800	97800	97800	97800	0
347	20231220	124600	62969300	97800	97800	97800	97800	0
348	20231220	124500	62969300	97800	97800	97800	97800	0
349	20231220	124400	62969300	97800	97800	97800	97800	0
350	20231220	124300	62969300	97800	97800	97800	97800	0
351	20231220	124200	62969300	97800	97800	97800	97800	0
352	20231220	124100	62969300	97800	97800	97800	97800	0
353	20231220	124000	62969300	97800	97800	97800	97800	1
354	20231220	123900	62871500	97800	97800	97800	97800	0
355	20231220	123800	62871500	97800	97800	97800	97800	0
356	20231220	123700	62871500	97800	97800	97800	97800	0
357	20231220	123600	62871500	97800	97800	97800	97800	0
358	20231220	123500	62871500	97800	97800	97800	97800	0
359	20231220	123400	62871500	97800	97800	97800	97800	0
360	20231220	123300	62871500	97800	97800	97800	97800	3
361	20231220	123200	62578100	97800	97800	97800	97800	0
362	20231220	123100	62578100	97800	97800	97800	97800	0
363	20231220	123000	62578100	97800	97800	97800	97800	0
364	20231220	122900	62578100	97800	97800	97800	97800	0
365	20231220	122800	62578100	97800	97800	97800	97800	2
366	20231220	122700	62382500	97800	97800	97800	97800	0
367	20231220	122600	62382500	97800	97800	97800	97800	0
368	20231220	122500	62382500	97800	97800	97800	97800	0
369	20231220	122400	62382500	97800	97800	97800	97800	0
370	20231220	122300	62382500	97800	97800	97800	97800	0
371	20231220	122200	62382500	97800	97800	97800	97800	0
372	20231220	122100	62382500	97800	97800	97800	97800	0
373	20231220	122000	62382500	97800	97800	97800	97800	0
374	20231220	121900	62382500	97800	97800	97800	97800	0
375	20231220	121800	62382500	97800	97800	97800	97800	0
376	20231220	121700	62382500	97800	97800	97800	97800	0
377	20231220	121600	62382500	97800	97900	97900	97800	29
378	20231220	121500	59546200	97800	97800	97800	97800	0
379	20231220	121400	59546200	97800	97800	97800	97800	0
380	20231220	121300	59546200	97800	97800	97800	97800	0
381	20231220	121200	59546200	97800	97800	97800	97800	0
382	20231220	121100	59546200	97800	97800	97800	97800	0
383	20231220	121000	59546200	97800	97800	97800	97800	0
384	20231220	120900	59546200	97800	97800	97800	97800	0
385	20231220	120800	59546200	97800	97800	97800	97800	1
386	20231220	120700	59448400	97800	97800	97800	97800	0
387	20231220	120600	59448400	97800	97800	97800	97800	23
388	20231220	120500	57199000	97800	97800	97800	97800	0
389	20231220	120400	57199000	97800	97800	97800	97800	1
390	20231220	120300	57101200	97800	97800	97800	97800	0
391	20231220	120200	57101200	97800	97400	97800	97400	31
392	20231220	120100	54078300	97200	97200	97200	97200	0
393	20231220	120000	54078300	97200	97200	97200	97200	0
394	20231220	115900	54078300	97200	97200	97200	97200	0
395	20231220	115800	54078300	97200	97200	97200	97200	0
396	20231220	115700	54078300	97200	97200	97200	97200	0
397	20231220	115600	54078300	97200	97200	97200	97200	0
398	20231220	115500	54078300	97200	97200	97200	97200	1
399	20231220	115400	53981100	97200	97200	97200	97200	0
400	20231220	115300	53981100	97200	97200	97200	97200	0
401	20231220	115200	53981100	97200	97200	97200	97200	0
402	20231220	115100	53981100	97200	97200	97200	97200	0
403	20231220	115000	53981100	97200	97200	97200	97200	1
404	20231220	114900	53883900	97400	97400	97400	97400	0
405	20231220	114800	53883900	97400	97400	97400	97400	11
406	20231220	114700	52812500	97400	97400	97400	97400	0
407	20231220	114600	52812500	97400	97400	97400	97400	0
408	20231220	114500	52812500	97400	97400	97400	97400	3
409	20231220	114400	52520300	97200	97200	97200	97200	0
410	20231220	114300	52520300	97200	97200	97200	97200	0
411	20231220	114200	52520300	97200	97200	97200	97200	0
412	20231220	114100	52520300	97200	97200	97200	97200	0
413	20231220	114000	52520300	97200	97200	97200	97200	0
414	20231220	113900	52520300	97200	97200	97200	97200	4
415	20231220	113800	52131500	97200	97300	97300	97200	24
416	20231220	113700	49798200	97200	97200	97200	97200	0
417	20231220	113600	49798200	97200	97200	97200	97200	3
418	20231220	113500	49506600	97200	97200	97200	97200	12
419	20231220	113400	48340200	97200	97200	97200	97200	0
420	20231220	113300	48340200	97200	97200	97200	97200	0
421	20231220	113200	48340200	97200	97200	97200	97200	0
422	20231220	113100	48340200	97200	97200	97200	97200	0
423	20231220	113000	48340200	97200	97200	97200	97200	0
424	20231220	112900	48340200	97200	97200	97200	97200	0
425	20231220	112800	48340200	97200	97200	97200	97200	5
426	20231220	112700	47854200	97300	97300	97300	97300	0
427	20231220	112600	47854200	97300	97300	97300	97300	1
428	20231220	112500	47756900	97500	97500	97500	97500	0
429	20231220	112400	47756900	97500	97500	97500	97500	0
430	20231220	112300	47756900	97500	97500	97500	97500	0
431	20231220	112200	47756900	97500	97500	97500	97500	0
432	20231220	112100	47756900	97500	97400	97500	97300	50
433	20231220	112000	42883400	97300	97300	97300	97300	10
434	20231220	111900	41910400	97300	97300	97300	97300	0
435	20231220	111800	41910400	97300	97300	97300	97300	0
436	20231220	111700	41910400	97300	97300	97300	97300	0
437	20231220	111600	41910400	97300	97300	97300	97300	1
438	20231220	111500	41813100	97200	97200	97200	97200	0
439	20231220	111400	41813100	97200	97200	97200	97200	0
440	20231220	111300	41813100	97200	97200	97200	97200	0
441	20231220	111200	41813100	97200	97200	97200	97200	0
442	20231220	111100	41813100	97200	97200	97200	97200	10
443	20231220	111000	40841100	97200	97200	97200	97200	0
444	20231220	110900	40841100	97200	97200	97200	97200	0
445	20231220	110800	40841100	97200	97200	97200	97200	19
446	20231220	110700	38994300	97100	97100	97100	97100	0
447	20231220	110600	38994300	97100	97100	97100	97100	0
448	20231220	110500	38994300	97100	97100	97100	97100	0
449	20231220	110400	38994300	97100	97100	97100	97100	0
450	20231220	110300	38994300	97100	97100	97100	97100	0
451	20231220	110200	38994300	97100	97100	97100	97100	0
452	20231220	110100	38994300	97100	97100	97100	97100	0
453	20231220	110000	38994300	97100	97100	97100	97100	0
454	20231220	105900	38994300	97100	97100	97100	97100	0
455	20231220	105800	38994300	97100	97100	97100	97100	0
456	20231220	105700	38994300	97100	97100	97100	97100	0
457	20231220	105600	38994300	97100	97100	97100	97100	0
458	20231220	105500	38994300	97100	97100	97100	97100	1
459	20231220	105400	38897200	97200	97200	97200	97200	0
460	20231220	105300	38897200	97200	97200	97200	97200	0
461	20231220	105200	38897200	97200	97200	97200	97200	0
462	20231220	105100	38897200	97200	97200	97200	97200	0
463	20231220	105000	38897200	97200	97200	97200	97200	0
464	20231220	104900	38897200	97200	97200	97200	97200	0
465	20231220	104800	38897200	97200	97200	97200	97200	0
466	20231220	104700	38897200	97200	97200	97200	97200	0
467	20231220	104600	38897200	97200	97200	97200	97200	0
468	20231220	104500	38897200	97200	97200	97200	97200	0
469	20231220	104400	38897200	97200	97200	97200	97200	0
470	20231220	104300	38897200	97200	97200	97200	97200	0
471	20231220	104200	38897200	97200	97200	97200	97200	11
472	20231220	104100	37828000	97200	97200	97200	97200	0
473	20231220	104000	37828000	97200	97200	97200	97200	0
474	20231220	103900	37828000	97200	97200	97200	97200	0
475	20231220	103800	37828000	97200	97200	97200	97200	0
476	20231220	103700	37828000	97200	97200	97200	97200	0
477	20231220	103600	37828000	97200	97200	97200	97200	0
478	20231220	103500	37828000	97200	97200	97200	97200	0
479	20231220	103400	37828000	97200	97200	97200	97200	0
480	20231220	103300	37828000	97200	97200	97200	97200	7
481	20231220	103200	37147600	97200	97200	97200	97200	0
482	20231220	103100	37147600	97200	97200	97200	97200	0
483	20231220	103000	37147600	97200	97200	97200	97200	0
484	20231220	102900	37147600	97200	97200	97200	97200	0
485	20231220	102800	37147600	97200	97200	97200	97200	0
486	20231220	102700	37147600	97200	97200	97200	97200	0
487	20231220	102600	37147600	97200	97200	97200	97200	0
488	20231220	102500	37147600	97200	97200	97200	97200	0
489	20231220	102400	37147600	97200	97200	97200	97200	0
490	20231220	102300	37147600	97200	97200	97200	97200	0
491	20231220	102200	37147600	97200	97200	97200	97200	0
492	20231220	102100	37147600	97200	97200	97200	97200	0
493	20231220	102000	37147600	97200	97200	97200	97200	0
494	20231220	101900	37147600	97200	97200	97200	97200	0
495	20231220	101800	37147600	97200	97200	97200	97200	1
496	20231220	101700	37050400	97300	97300	97300	97300	0
497	20231220	101600	37050400	97300	97300	97300	97300	0
498	20231220	101500	37050400	97300	97300	97300	97300	0
499	20231220	101400	37050400	97300	97300	97300	97300	1
500	20231220	101300	36953100	97100	97400	97400	97100	4
501	20231220	101200	36564400	97400	97400	97400	97400	0
502	20231220	101100	36564400	97400	97400	97400	97400	0
503	20231220	101000	36564400	97400	97400	97400	97400	0
504	20231220	100900	36564400	97400	97400	97400	97400	0
505	20231220	100800	36564400	97400	97400	97400	97400	28
506	20231220	100700	33837200	97500	97500	97500	97500	0
507	20231220	100600	33837200	97500	97500	97500	97500	0
508	20231220	100500	33837200	97500	97500	97500	97500	0
509	20231220	100400	33837200	97500	97500	97500	97500	0
510	20231220	100300	33837200	97500	97500	97500	97500	0
511	20231220	100200	33837200	97500	97500	97500	97500	0
512	20231220	100100	33837200	97500	97500	97500	97500	0
513	20231220	100000	33837200	97500	97500	97500	97500	0
514	20231220	095900	33837200	97500	97300	97500	97300	22
515	20231220	095800	31694400	97200	97200	97200	97200	3
516	20231220	095700	31402800	97200	97200	97200	97200	0
517	20231220	095600	31402800	97200	97200	97200	97200	0
518	20231220	095500	31402800	97200	97200	97200	97200	1
519	20231220	095400	31305600	97200	97200	97200	97200	0
520	20231220	095300	31305600	97200	97200	97200	97200	0
521	20231220	095200	31305600	97200	97200	97200	97200	7
522	20231220	095100	30625200	97200	97200	97200	97200	0
523	20231220	095000	30625200	97200	97200	97200	97200	0
524	20231220	094900	30625200	97200	97200	97200	97200	0
525	20231220	094800	30625200	97200	97200	97200	97200	0
526	20231220	094700	30625200	97200	97200	97200	97200	0
527	20231220	094600	30625200	97200	97200	97200	97200	0
528	20231220	094500	30625200	97200	97200	97200	97200	26
529	20231220	094400	28098000	97000	97000	97000	97000	1
530	20231220	094300	28001000	97400	97400	97400	97400	0
531	20231220	094200	28001000	97400	97400	97400	97400	5
532	20231220	094100	27514000	97500	97500	97500	97500	0
533	20231220	094000	27514000	97500	97500	97500	97500	0
534	20231220	093900	27514000	97500	97500	97500	97500	0
535	20231220	093800	27514000	97500	97000	97500	97000	70
536	20231220	093700	20712300	97000	97000	97000	97000	1
537	20231220	093600	20615300	97000	97000	97000	97000	13
538	20231220	093500	19354300	96900	96800	96900	96800	13
539	20231220	093400	18095200	96700	96700	96700	96700	1
540	20231220	093300	17998500	96800	96800	96800	96800	0
541	20231220	093200	17998500	96800	96800	96800	96800	0
542	20231220	093100	17998500	96800	96800	96800	96800	1
543	20231220	093000	17901700	96800	96800	96800	96800	2
544	20231220	092900	17708100	96800	96800	96800	96800	0
545	20231220	092800	17708100	96800	96700	96800	96700	17
546	20231220	092700	16064000	96600	96600	96600	96600	0
547	20231220	092600	16064000	96600	96600	96600	96600	9
548	20231220	092500	15194600	96500	96500	96500	96500	0
549	20231220	092400	15194600	96500	96500	96500	96500	0
550	20231220	092300	15194600	96500	96500	96500	96500	0
551	20231220	092200	15194600	96500	96500	96500	96500	0
552	20231220	092100	15194600	96500	96700	96700	96500	4
553	20231220	092000	14808400	96700	96700	96700	96700	0
554	20231220	091900	14808400	96700	96700	96700	96700	0
555	20231220	091800	14808400	96700	97000	97000	96500	37
556	20231220	091700	11222000	97200	97200	97200	97200	0
557	20231220	091600	11222000	97200	97200	97200	97200	0
558	20231220	091500	11222000	97200	97200	97200	97200	6
559	20231220	091400	10638800	97000	96800	97000	96800	50
560	20231220	091300	5793200	96700	96700	96700	96700	12
561	20231220	091200	4632800	96500	96500	96500	96500	0
562	20231220	091100	4632800	96500	96500	96500	96500	0
563	20231220	091000	4632800	96500	96500	96500	96500	0
564	20231220	090900	4632800	96500	96500	96500	96500	0
565	20231220	090800	4632800	96500	96500	96500	96500	0
566	20231220	090700	4632800	96500	96500	96500	96500	0
567	20231220	090600	4632800	96500	96500	96500	96500	2
568	20231220	090500	4439800	96400	96400	96400	96400	0
569	20231220	090400	4439800	96400	96400	96400	96400	0
570	20231220	090300	4439800	96400	96400	96400	96400	4
571	20231220	090200	4054200	96400	96600	96600	96400	20
572	20231220	090100	2124300	96400	96400	96400	96400	0
573	20231220	090000	2124300	96400	96400	96600	96400	22