KissMeData/000640/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183100	830481300	100000	100000	100000	100000	52
3	20231222	183000	830481300	100000	100000	100000	100000	0
4	20231222	182900	830481300	100000	100000	100000	100000	0
5	20231222	182800	830481300	100000	100000	100000	100000	0
6	20231222	182700	830481300	100000	100000	100000	100000	0
7	20231222	182600	830481300	100000	100000	100000	100000	0
8	20231222	182500	830481300	100000	100000	100000	100000	0
9	20231222	182400	830481300	100000	100000	100000	100000	0
10	20231222	182300	830481300	100000	100000	100000	100000	0
11	20231222	182200	830481300	100000	100000	100000	100000	0
12	20231222	182100	830481300	100000	100000	100000	100000	0
13	20231222	182000	830481300	100000	100000	100000	100000	0
14	20231222	181900	830481300	100000	100000	100000	100000	0
15	20231222	181800	830481300	100000	100000	100000	100000	0
16	20231222	181700	830481300	100000	100000	100000	100000	0
17	20231222	181600	830481300	100000	100000	100000	100000	0
18	20231222	181500	830481300	100000	100000	100000	100000	0
19	20231222	181400	830481300	100000	100000	100000	100000	0
20	20231222	181300	830481300	100000	100000	100000	100000	0
21	20231222	181200	830481300	100000	100000	100000	100000	0
22	20231222	181100	830481300	100000	100000	100000	100000	0
23	20231222	181000	830481300	100000	100000	100000	100000	0
24	20231222	180900	830481300	100000	100000	100000	100000	0
25	20231222	180800	830481300	100000	100000	100000	100000	0
26	20231222	180700	830481300	100000	100000	100000	100000	0
27	20231222	180600	830481300	100000	100000	100000	100000	0
28	20231222	180500	830481300	100000	100000	100000	100000	0
29	20231222	180400	830481300	100000	100000	100000	100000	0
30	20231222	180300	830481300	100000	100000	100000	100000	0
31	20231222	180200	830481300	100000	100000	100000	100000	0
32	20231222	180100	830481300	100000	100000	100000	100000	52
33	20231222	180000	830481300	100000	100000	100000	100000	0
34	20231222	175900	830481300	100000	100000	100000	100000	0
35	20231222	175800	830481300	100000	100000	100000	100000	0
36	20231222	175700	830481300	100000	100000	100000	100000	0
37	20231222	175600	830481300	100000	100000	100000	100000	0
38	20231222	175500	830481300	100000	100000	100000	100000	0
39	20231222	175400	830481300	100000	100000	100000	100000	0
40	20231222	175300	830481300	100000	100000	100000	100000	0
41	20231222	175200	830481300	100000	100000	100000	100000	0
42	20231222	175100	830481300	100000	100000	100000	100000	0
43	20231222	175000	830481300	100000	100000	100000	100000	0
44	20231222	174900	830481300	100000	100000	100000	100000	0
45	20231222	174800	830481300	100000	100000	100000	100000	0
46	20231222	174700	830481300	100000	100000	100000	100000	0
47	20231222	174600	830481300	100000	100000	100000	100000	0
48	20231222	174500	830481300	100000	100000	100000	100000	0
49	20231222	174400	830481300	100000	100000	100000	100000	0
50	20231222	174300	830481300	100000	100000	100000	100000	0
51	20231222	174200	830481300	100000	100000	100000	100000	0
52	20231222	174100	830481300	100000	100000	100000	100000	0
53	20231222	174000	830481300	100000	100000	100000	100000	0
54	20231222	173900	830481300	100000	100000	100000	100000	0
55	20231222	173800	830481300	100000	100000	100000	100000	0
56	20231222	173700	830481300	100000	100000	100000	100000	0
57	20231222	173600	830481300	100000	100000	100000	100000	0
58	20231222	173500	830481300	100000	100000	100000	100000	0
59	20231222	173400	830481300	100000	100000	100000	100000	0
60	20231222	173300	830481300	100000	100000	100000	100000	0
61	20231222	173200	830481300	100000	100000	100000	100000	0
62	20231222	173100	830481300	100000	100000	100000	100000	52
63	20231222	173000	830481300	100000	100000	100000	100000	0
64	20231222	172900	830481300	100000	100000	100000	100000	0
65	20231222	172800	830481300	100000	100000	100000	100000	0
66	20231222	172700	830481300	100000	100000	100000	100000	0
67	20231222	172600	830481300	100000	100000	100000	100000	0
68	20231222	172500	830481300	100000	100000	100000	100000	0
69	20231222	172400	830481300	100000	100000	100000	100000	0
70	20231222	172300	830481300	100000	100000	100000	100000	0
71	20231222	172200	830481300	100000	100000	100000	100000	0
72	20231222	172100	830481300	100000	100000	100000	100000	0
73	20231222	172000	830481300	100000	100000	100000	100000	0
74	20231222	171900	830481300	100000	100000	100000	100000	0
75	20231222	171800	830481300	100000	100000	100000	100000	0
76	20231222	171700	830481300	100000	100000	100000	100000	0
77	20231222	171600	830481300	100000	100000	100000	100000	0
78	20231222	171500	830481300	100000	100000	100000	100000	0
79	20231222	171400	830481300	100000	100000	100000	100000	0
80	20231222	171300	830481300	100000	100000	100000	100000	0
81	20231222	171200	830481300	100000	100000	100000	100000	0
82	20231222	171100	830481300	100000	100000	100000	100000	0
83	20231222	171000	830481300	100000	100000	100000	100000	0
84	20231222	170900	830481300	100000	100000	100000	100000	0
85	20231222	170800	830481300	100000	100000	100000	100000	0
86	20231222	170700	830481300	100000	100000	100000	100000	0
87	20231222	170600	830481300	100000	100000	100000	100000	0
88	20231222	170500	830481300	100000	100000	100000	100000	0
89	20231222	170400	830481300	100000	100000	100000	100000	0
90	20231222	170300	830481300	100000	100000	100000	100000	0
91	20231222	170200	830481300	100000	100000	100000	100000	0
92	20231222	170100	830481300	100000	100000	100000	100000	52
93	20231222	170000	830481300	100000	100000	100000	100000	0
94	20231222	165900	830481300	100000	100000	100000	100000	0
95	20231222	165800	830481300	100000	100000	100000	100000	0
96	20231222	165700	830481300	100000	100000	100000	100000	0
97	20231222	165600	830481300	100000	100000	100000	100000	0
98	20231222	165500	830481300	100000	100000	100000	100000	0
99	20231222	165400	830481300	100000	100000	100000	100000	0
100	20231222	165300	830481300	100000	100000	100000	100000	0
101	20231222	165200	830481300	100000	100000	100000	100000	0
102	20231222	165100	830481300	100000	100000	100000	100000	0
103	20231222	165000	830481300	100000	100000	100000	100000	0
104	20231222	164900	830481300	100000	100000	100000	100000	0
105	20231222	164800	830481300	100000	100000	100000	100000	0
106	20231222	164700	830481300	100000	100000	100000	100000	0
107	20231222	164600	830481300	100000	100000	100000	100000	0
108	20231222	164500	830481300	100000	100000	100000	100000	0
109	20231222	164400	830481300	100000	100000	100000	100000	0
110	20231222	164300	830481300	100000	100000	100000	100000	0
111	20231222	164200	830481300	100000	100000	100000	100000	0
112	20231222	164100	830481300	100000	100000	100000	100000	0
113	20231222	164000	830481300	100000	100000	100000	100000	0
114	20231222	163900	830481300	100000	100000	100000	100000	0
115	20231222	163800	830481300	100000	100000	100000	100000	0
116	20231222	163700	830481300	100000	100000	100000	100000	0
117	20231222	163600	830481300	100000	100000	100000	100000	0
118	20231222	163500	830481300	100000	100000	100000	100000	0
119	20231222	163400	830481300	100000	100000	100000	100000	0
120	20231222	163300	830481300	100000	100000	100000	100000	0
121	20231222	163200	830481300	100000	100000	100000	100000	0
122	20231222	163100	830481300	100000	100000	100000	100000	52
123	20231222	163000	830481300	100000	100000	100000	100000	0
124	20231222	162900	830481300	100000	100000	100000	100000	0
125	20231222	162800	830481300	100000	100000	100000	100000	0
126	20231222	162700	830481300	100000	100000	100000	100000	0
127	20231222	162600	830481300	100000	100000	100000	100000	0
128	20231222	162500	830481300	100000	100000	100000	100000	0
129	20231222	162400	830481300	100000	100000	100000	100000	0
130	20231222	162300	830481300	100000	100000	100000	100000	0
131	20231222	162200	830481300	100000	100000	100000	100000	0
132	20231222	162100	830481300	100000	100000	100000	100000	0
133	20231222	162000	830481300	100000	100000	100000	100000	0
134	20231222	161900	830481300	100000	100000	100000	100000	0
135	20231222	161800	830481300	100000	100000	100000	100000	0
136	20231222	161700	830481300	100000	100000	100000	100000	0
137	20231222	161600	830481300	100000	100000	100000	100000	0
138	20231222	161500	830481300	100000	100000	100000	100000	0
139	20231222	161400	830481300	100000	100000	100000	100000	0
140	20231222	161300	830481300	100000	100000	100000	100000	0
141	20231222	161200	830481300	100000	100000	100000	100000	0
142	20231222	161100	830481300	100000	100000	100000	100000	0
143	20231222	161000	830481300	100000	100000	100000	100000	0
144	20231222	160900	830481300	100000	100000	100000	100000	0
145	20231222	160800	830481300	100000	100000	100000	100000	0
146	20231222	160700	830481300	100000	100000	100000	100000	0
147	20231222	160600	830481300	100000	100000	100000	100000	0
148	20231222	160500	830481300	100000	100000	100000	100000	0
149	20231222	160400	830481300	100000	100000	100000	100000	0
150	20231222	160300	830481300	100000	100000	100000	100000	0
151	20231222	160200	830481300	100000	100000	100000	100000	0
152	20231222	160100	830481300	100000	100000	100000	100000	52
153	20231222	160000	830481300	100000	100000	100000	100000	0
154	20231222	155900	830481300	100000	100000	100000	100000	0
155	20231222	155800	830481300	100000	100000	100000	100000	0
156	20231222	155700	830481300	100000	100000	100000	100000	0
157	20231222	155600	830481300	100000	100000	100000	100000	0
158	20231222	155500	830481300	100000	100000	100000	100000	0
159	20231222	155400	830481300	100000	100000	100000	100000	0
160	20231222	155300	830481300	100000	100000	100000	100000	0
161	20231222	155200	830481300	100000	100000	100000	100000	0
162	20231222	155100	830481300	100000	100000	100000	100000	0
163	20231222	155000	830481300	100000	100000	100000	100000	0
164	20231222	154900	830481300	100000	100000	100000	100000	0
165	20231222	154800	830481300	100000	100000	100000	100000	0
166	20231222	154700	830481300	100000	100000	100000	100000	0
167	20231222	154600	830481300	100000	100000	100000	100000	0
168	20231222	154500	830481300	100000	100000	100000	100000	0
169	20231222	154400	830481300	100000	100000	100000	100000	0
170	20231222	154300	830481300	100000	100000	100000	100000	0
171	20231222	154200	830481300	100000	100000	100000	100000	0
172	20231222	154100	830481300	100000	100000	100000	100000	0
173	20231222	154000	830481300	100000	100000	100000	100000	0
174	20231222	153900	830481300	100000	100000	100000	100000	0
175	20231222	153800	830481300	100000	100000	100000	100000	0
176	20231222	153700	830481300	100000	100000	100000	100000	0
177	20231222	153600	830481300	100000	100000	100000	100000	0
178	20231222	153500	830481300	100000	100000	100000	100000	0
179	20231222	153400	830481300	100000	100000	100000	100000	0
180	20231222	153300	830481300	100000	100000	100000	100000	0
181	20231222	153200	830481300	100000	100000	100000	100000	0
182	20231222	153100	830481300	100000	100000	100000	100000	52
183	20231222	153000	830481300	100000	100000	100000	100000	52
184	20231222	152900	825281300	100300	100300	100300	100300	0
185	20231222	152800	825281300	100300	100300	100300	100300	0
186	20231222	152700	825281300	100300	100300	100300	100300	0
187	20231222	152600	825281300	100300	100300	100300	100300	0
188	20231222	152500	825281300	100300	100300	100300	100300	0
189	20231222	152400	825281300	100300	100300	100300	100300	0
190	20231222	152300	825281300	100300	100300	100300	100300	0
191	20231222	152200	825281300	100300	100300	100300	100300	0
192	20231222	152100	825281300	100300	100300	100300	100300	0
193	20231222	152000	825281300	100300	100300	100300	100300	0
194	20231222	151900	825281300	100300	100300	100300	100300	2
195	20231222	151800	825080700	100300	100300	100300	100300	3
196	20231222	151700	824779800	100300	100300	100300	100300	9
197	20231222	151600	823877100	100300	100300	100300	100300	1
198	20231222	151500	823776800	100300	100300	100300	100300	0
199	20231222	151400	823776800	100300	100400	100400	100300	2
200	20231222	151300	823576100	100400	100400	100400	100400	1
201	20231222	151200	823475700	100400	100400	100400	100400	0
202	20231222	151100	823475700	100400	100500	100500	100400	2
203	20231222	151000	823274800	100400	100500	100500	100400	2
204	20231222	150900	823073900	100400	100400	100400	100400	1
205	20231222	150800	822973500	100400	100400	100400	100400	2
206	20231222	150700	822772700	100400	100400	100400	100400	0
207	20231222	150600	822772700	100400	100400	100400	100400	1
208	20231222	150500	822672300	100400	100400	100400	100400	0
209	20231222	150400	822672300	100400	100400	100400	100400	2
210	20231222	150300	822471500	100400	100400	100400	100400	3
211	20231222	150200	822170300	100300	100300	100300	100300	2
212	20231222	150100	821969700	100300	100300	100300	100300	2
213	20231222	150000	821769100	100300	100300	100300	100300	5
214	20231222	145900	821267600	100500	100400	100500	100300	13
215	20231222	145800	819962300	100400	100400	100400	100400	0
216	20231222	145700	819962300	100400	100400	100400	100400	0
217	20231222	145600	819962300	100400	100400	100400	100400	1
218	20231222	145500	819861900	100400	100400	100400	100400	3
219	20231222	145400	819560700	100500	100700	100700	100500	52
220	20231222	145300	814334200	100700	100700	100700	100700	1
221	20231222	145200	814233500	100700	100800	100800	100700	4
222	20231222	145100	813830400	100800	100800	100800	100800	1
223	20231222	145000	813729600	100800	100800	100800	100800	2
224	20231222	144900	813528000	100900	100900	100900	100900	1
225	20231222	144800	813427100	100900	101000	101000	100900	112
226	20231222	144700	802115300	101000	101000	101000	101000	0
227	20231222	144600	802115300	101000	101000	101000	101000	1
228	20231222	144500	802014300	101000	101000	101000	101000	66
229	20231222	144400	795348300	101000	101000	101000	101000	3
230	20231222	144300	795045300	101100	101100	101100	101100	0
231	20231222	144200	795045300	101100	101100	101100	101100	0
232	20231222	144100	795045300	101100	101000	101100	101000	32
233	20231222	144000	791810300	101000	101000	101000	101000	1
234	20231222	143900	791709300	101000	101000	101000	101000	0
235	20231222	143800	791709300	101000	101000	101000	101000	2
236	20231222	143700	791507300	101100	101000	101100	101000	3
237	20231222	143600	791204200	101000	101000	101000	101000	1
238	20231222	143500	791103200	101000	101000	101000	101000	0
239	20231222	143400	791103200	101000	101000	101000	101000	1
240	20231222	143300	791002200	101000	101000	101000	101000	0
241	20231222	143200	791002200	101000	101000	101000	101000	1
242	20231222	143100	790901200	101000	101000	101000	101000	5
243	20231222	143000	790396200	101100	101100	101100	101100	1
244	20231222	142900	790295100	101400	101300	101400	101300	37
245	20231222	142800	786543800	101200	101200	101200	101200	0
246	20231222	142700	786543800	101200	101200	101200	101200	1
247	20231222	142600	786442600	101200	101200	101200	101200	1
248	20231222	142500	786341400	101000	101000	101000	101000	0
249	20231222	142400	786341400	101000	101100	101100	101000	4
250	20231222	142300	785937300	101100	101400	101400	101100	26
251	20231222	142200	783301200	101300	101300	101300	101300	1
252	20231222	142100	783199900	101300	101300	101300	101300	2
253	20231222	142000	782997300	101200	101200	101200	101200	1
254	20231222	141900	782896100	101300	101300	101300	101300	16
255	20231222	141800	781275300	101200	101200	101200	101200	0
256	20231222	141700	781275300	101200	101200	101200	101200	1
257	20231222	141600	781174100	101200	101300	101300	101100	12
258	20231222	141500	779959100	101300	101300	101300	101300	9
259	20231222	141400	779047400	101200	101200	101200	101200	1
260	20231222	141300	778946200	101100	101100	101100	101100	1
261	20231222	141200	778845100	101100	101200	101200	101100	11
262	20231222	141100	777732000	101100	101100	101100	101100	1
263	20231222	141000	777630900	101200	101400	101500	101200	16
264	20231222	140900	776008500	101300	101300	101300	101300	6
265	20231222	140800	775400700	101300	101300	101300	101300	0
266	20231222	140700	775400700	101300	101300	101300	101300	1
267	20231222	140600	775299400	101400	101400	101400	101400	9
268	20231222	140500	774386800	101300	101400	101400	101300	12
269	20231222	140400	773170200	101400	101400	101400	101400	0
270	20231222	140300	773170200	101400	101300	101400	101300	12
271	20231222	140200	771953700	101300	101300	101300	101300	1
272	20231222	140100	771852400	101400	101300	101400	101300	11
273	20231222	140000	770737100	101300	101400	101400	101300	10
274	20231222	135900	769723200	101300	101400	101400	101300	11
275	20231222	135800	768607900	101500	101500	101500	101500	2
276	20231222	135700	768404900	101500	101500	101500	101500	11
277	20231222	135600	767288400	101500	101400	101500	101400	5
278	20231222	135500	766781000	101500	101500	101500	101500	9
279	20231222	135400	765867500	101400	101400	101400	101400	2
280	20231222	135300	765664700	101500	101500	101500	101500	10
281	20231222	135200	764649700	101500	101500	101500	101500	1
282	20231222	135100	764548200	101500	101400	101500	101400	10
283	20231222	135000	763533300	101400	101400	101400	101400	1
284	20231222	134900	763431900	101400	101400	101400	101400	5
285	20231222	134800	762924900	101500	101500	101500	101500	9
286	20231222	134700	762011400	101400	101400	101400	101400	2
287	20231222	134600	761808600	101500	101400	101500	101400	11
288	20231222	134500	760692200	101400	101500	101500	101400	10
289	20231222	134400	759677300	101400	101400	101400	101400	1
290	20231222	134300	759575900	101500	101500	101500	101500	1
291	20231222	134200	759474400	101700	101700	101700	101700	0
292	20231222	134100	759474400	101700	101600	101700	101600	26
293	20231222	134000	756830600	101500	101500	101500	101500	0
294	20231222	133900	756830600	101500	101500	101500	101500	0
295	20231222	133800	756830600	101500	101500	101500	101500	2
296	20231222	133700	756627600	101700	101700	101700	101700	10
297	20231222	133600	755610600	101700	101700	101700	101700	9
298	20231222	133500	754695300	101700	101700	101700	101700	12
299	20231222	133400	753474900	101700	101700	101700	101700	5
300	20231222	133300	752966400	101600	101600	101600	101600	0
301	20231222	133200	752966400	101600	101600	101600	101600	2
302	20231222	133100	752763200	101600	101600	101600	101600	0
303	20231222	133000	752763200	101600	101700	101800	101600	19
304	20231222	132900	750829300	101700	101700	101700	101700	1
305	20231222	132800	750727600	101700	101800	101800	101700	14
306	20231222	132700	749302800	101700	101700	101700	101700	1
307	20231222	132600	749201100	101800	101700	101800	101700	11
308	20231222	132500	748081500	101700	101700	101800	101700	11
309	20231222	132400	746961900	101700	101700	101700	101700	1
310	20231222	132300	746860200	101600	101600	101600	101600	0
311	20231222	132200	746860200	101600	101600	101600	101600	2
312	20231222	132100	746657000	101500	101500	101500	101500	1
313	20231222	132000	746555500	101500	101700	101700	101500	21
314	20231222	131900	744420400	101600	101600	101600	101600	1
315	20231222	131800	744318800	101800	101800	101800	101800	17
316	20231222	131700	742588200	102000	102000	102000	102000	0
317	20231222	131600	742588200	102000	101700	102000	101700	2
318	20231222	131500	742384500	101700	101700	101700	101700	1
319	20231222	131400	742282800	101900	101900	101900	101900	16
320	20231222	131300	740652400	102000	101900	102000	101900	14
321	20231222	131200	739224800	101900	101900	101900	101900	1
322	20231222	131100	739122900	102000	101900	102000	101900	10
323	20231222	131000	738103000	102000	101900	102000	101900	15
324	20231222	130900	736573400	101700	101700	101700	101700	0
325	20231222	130800	736573400	101700	101700	101700	101700	1
326	20231222	130700	736471700	101700	101700	101700	101700	2
327	20231222	130600	736268300	101600	101900	101900	101600	11
328	20231222	130500	735149000	101900	102000	102000	101900	13
329	20231222	130400	733823200	102000	102000	102000	102000	0
330	20231222	130300	733823200	102000	101900	102000	101900	11
331	20231222	130200	732701400	101900	101900	101900	101900	7
332	20231222	130100	731988100	101800	101800	101800	101800	2
333	20231222	130000	731784500	101800	101800	101800	101800	2
334	20231222	125900	731580900	101900	101900	101900	101900	7
335	20231222	125800	730867600	102000	101900	102000	101900	13
336	20231222	125700	729541800	102000	102000	102000	101900	11
337	20231222	125600	728419900	102000	102000	102000	102000	0
338	20231222	125500	728419900	102000	101900	102000	101900	15
339	20231222	125400	726891300	101900	101900	101900	101900	1
340	20231222	125300	726789400	101900	101800	101900	101800	10
341	20231222	125200	725770500	101600	101600	101600	101600	1
342	20231222	125100	725668900	101800	101800	101800	101800	3
343	20231222	125000	725363500	101900	101900	101900	101900	10
344	20231222	124900	724344500	101800	101800	101800	101800	2
345	20231222	124800	724140900	101800	101800	101800	101800	21
346	20231222	124700	722003100	101800	101600	101800	101600	8
347	20231222	124600	721189000	101700	101700	101700	101700	1
348	20231222	124500	721087300	101600	101800	101800	101500	10
349	20231222	124400	720070900	101800	101800	101800	101800	0
350	20231222	124300	720070900	101800	101900	101900	101800	16
351	20231222	124200	718441100	101800	101800	101800	101800	1
352	20231222	124100	718339300	101700	101700	101700	101700	2
353	20231222	124000	718135900	101800	101800	101800	101800	30
354	20231222	123900	715081900	101700	101700	101700	101700	1
355	20231222	123800	714980200	101800	101800	101800	101700	14
356	20231222	123700	713555300	101800	101800	101800	101800	10
357	20231222	123600	712537300	101700	101700	101700	101700	2
358	20231222	123500	712333900	101700	101700	101800	101700	11
359	20231222	123400	711214300	101700	101700	101700	101700	0
360	20231222	123300	711214300	101700	101600	101700	101600	4
361	20231222	123200	710807600	101800	101900	101900	101800	47
362	20231222	123100	706022000	101800	101800	101800	101800	1
363	20231222	123000	705920200	101900	101800	101900	101800	13
364	20231222	122900	704595800	101800	101800	101800	101800	3
365	20231222	122800	704290400	101900	101900	101900	101900	10
366	20231222	122700	703271400	101800	101800	101800	101800	1
367	20231222	122600	703169600	101700	101700	101700	101700	1
368	20231222	122500	703067900	101700	101800	101800	101600	5
369	20231222	122400	702559400	101900	101900	101900	101900	0
370	20231222	122300	702559400	101900	101900	101900	101900	11
371	20231222	122200	701438500	101900	101800	101900	101800	15
372	20231222	122100	699910500	101800	101800	101900	101800	5
373	20231222	122000	699401300	101800	101800	101800	101700	23
374	20231222	121900	697060000	101900	101900	101900	101900	2
375	20231222	121800	696856200	101800	101700	101800	101700	2
376	20231222	121700	696652700	101700	101600	101700	101600	5
377	20231222	121600	696144500	101700	101700	101700	101700	1
378	20231222	121500	696042800	101800	101800	101800	101800	0
379	20231222	121400	696042800	101800	101900	101900	101800	2
380	20231222	121300	695839100	102000	102000	102000	102000	11
381	20231222	121200	694717100	102000	102000	102000	102000	9
382	20231222	121100	693799100	102000	102000	102000	102000	2
383	20231222	121000	693595100	102000	102000	102000	102000	10
384	20231222	120900	692575100	101900	102000	102000	101900	4
385	20231222	120800	692167300	102000	101900	102000	101900	14
386	20231222	120700	690739600	102000	102000	102000	102000	10
387	20231222	120600	689719600	101900	101900	101900	101900	1
388	20231222	120500	689617700	101900	101900	101900	101900	12
389	20231222	120400	688394900	101900	101800	101900	101800	2
390	20231222	120300	688191200	101900	101800	101900	101800	16
391	20231222	120200	686561300	101800	101700	101800	101700	3
392	20231222	120100	686256000	101700	101900	101900	101700	2
393	20231222	120000	686052400	101900	101900	101900	101900	0
394	20231222	115900	686052400	101900	101900	101900	101900	3
395	20231222	115800	685746700	101900	101800	101900	101800	9
396	20231222	115700	684829700	101900	101900	102000	101900	11
397	20231222	115600	683707900	101900	101900	101900	101900	18
398	20231222	115500	681873700	101900	101800	101900	101800	8
399	20231222	115400	681058900	101800	101800	101800	101800	3
400	20231222	115300	680753500	101700	101700	101700	101700	5
401	20231222	115200	680245000	101700	101600	101800	101600	8
402	20231222	115100	679431600	101600	101600	101600	101600	3
403	20231222	115000	679126800	101600	101500	101600	101500	3
404	20231222	114900	678822200	101500	101300	101500	101300	14
405	20231222	114800	677401800	101500	101700	101700	101500	801
406	20231222	114700	596095700	101700	101700	101800	101700	13
407	20231222	114600	594772600	101800	101800	101800	101800	3
408	20231222	114500	594467200	101800	101700	101800	101700	12
409	20231222	114400	593245900	101700	101700	101700	101700	5
410	20231222	114300	592737400	101600	101600	101600	101600	4
411	20231222	114200	592331000	101600	101500	101600	101500	10
412	20231222	114100	591315600	101600	101600	101600	101600	6
413	20231222	114000	590706000	101700	101700	101700	101700	12
414	20231222	113900	589485600	101700	101700	101700	101700	9
415	20231222	113800	588570300	101600	101600	101600	101600	4
416	20231222	113700	588163900	101600	101500	101600	101500	4
417	20231222	113600	587757700	101500	101600	101600	101500	25
418	20231222	113500	585219600	101600	101500	101600	101500	8
419	20231222	113400	584407200	101500	101600	101600	101500	59
420	20231222	113300	578413200	101500	101500	101500	101500	1
421	20231222	113200	578311700	101600	101500	101600	101500	13
422	20231222	113100	576991200	101600	101600	101600	101500	10
423	20231222	113000	575975500	101600	101500	101600	101500	25
424	20231222	112900	573437600	101500	101600	101600	101500	175
425	20231222	112800	555674100	101500	101700	101700	101500	327
426	20231222	112700	522483200	101700	101700	101800	101700	14
427	20231222	112600	521058500	101700	101700	101700	101700	5
428	20231222	112500	520550000	101700	101700	101700	101700	7
429	20231222	112400	519838100	101700	101700	101700	101700	4
430	20231222	112300	519431300	101600	101800	101800	101600	6
431	20231222	112200	518820700	101900	101800	101900	101800	11
432	20231222	112100	517699900	101900	102000	102000	101900	319
433	20231222	112000	485164900	102000	102100	102100	102000	20
434	20231222	111900	483123500	102100	102000	102100	102000	17
435	20231222	111800	481388500	102100	102100	102100	102100	7
436	20231222	111700	480673800	102100	102100	102100	102100	6
437	20231222	111600	480061200	102100	102200	102200	102100	11
438	20231222	111500	478937800	102200	102100	102200	102100	2
439	20231222	111400	478733500	102200	102100	102200	102100	16
440	20231222	111300	477098400	102100	102100	102100	102100	3
441	20231222	111200	476792100	102200	102200	102200	102200	1
442	20231222	111100	476689900	102200	102300	102300	102200	3
443	20231222	111000	476383100	102300	102300	102300	102300	10
444	20231222	110900	475360100	102200	102300	102300	102200	10
445	20231222	110800	474337200	102200	102200	102200	102200	3
446	20231222	110700	474030600	102200	102100	102200	102100	8
447	20231222	110600	473213200	102100	102100	102100	102100	1
448	20231222	110500	473111100	102100	102100	102100	102000	68
449	20231222	110400	466168600	102100	102200	102200	102100	12
450	20231222	110300	464942300	102200	102100	102200	102100	2
451	20231222	110200	464738000	102200	102200	102200	102200	10
452	20231222	110100	463716000	102100	102200	102200	102100	8
453	20231222	110000	462898500	102200	102300	102300	102200	11
454	20231222	105900	461773300	102200	102200	102200	102200	12
455	20231222	105800	460546900	102100	102200	102200	102100	2
456	20231222	105700	460342600	102300	102200	102300	102200	11
457	20231222	105600	459217400	102200	102200	102200	102200	0
458	20231222	105500	459217400	102200	102300	102300	102200	10
459	20231222	105400	458194500	102300	102200	102300	102200	11
460	20231222	105300	457069300	102200	102200	102200	102200	7
461	20231222	105200	456353900	102200	102200	102200	102100	8
462	20231222	105100	455536600	102200	102200	102300	102200	10
463	20231222	105000	454514500	102300	102300	102300	102300	9
464	20231222	104900	453593800	102200	102300	102300	102200	13
465	20231222	104800	452264100	102300	102200	102300	102200	8
466	20231222	104700	451445900	102300	102300	102300	102300	1
467	20231222	104600	451343600	102100	102200	102300	102100	38
468	20231222	104500	447462000	102200	102100	102200	102100	4
469	20231222	104400	447053300	102100	102200	102200	102100	16
470	20231222	104300	445418300	102100	102100	102100	102100	2
471	20231222	104200	445214100	102200	102200	102200	102200	10
472	20231222	104100	444192100	102100	102200	102200	102100	11
473	20231222	104000	443068800	102200	102300	102300	102200	11
474	20231222	103900	441944500	102200	102100	102300	102100	14
475	20231222	103800	440513200	102200	102200	102200	102200	1
476	20231222	103700	440411000	102200	102300	102300	102200	396
477	20231222	103600	399938300	102200	102200	102200	102200	10
478	20231222	103500	398916300	102300	102300	102300	102300	10
479	20231222	103400	397893300	102200	102300	102300	102200	11
480	20231222	103300	396768100	102300	102300	102300	102300	0
481	20231222	103200	396768100	102300	102200	102300	102200	11
482	20231222	103100	395643000	102200	102200	102200	102200	9
483	20231222	103000	394723200	102300	102200	102300	102200	21
484	20231222	102900	392576000	102200	102200	102300	102200	46
485	20231222	102800	387873900	102200	102200	102200	102200	9
486	20231222	102700	386954100	102200	102100	102200	102100	21
487	20231222	102600	384808100	102200	102200	102200	102200	5
488	20231222	102500	384297100	102200	102200	102200	102200	10
489	20231222	102400	383275100	102200	102100	102200	102100	14
490	20231222	102300	381844700	102100	102100	102100	102100	1
491	20231222	102200	381742600	102100	102100	102200	102100	12
492	20231222	102100	380516500	102100	102200	102200	102100	6
493	20231222	102000	379903600	102200	102200	102200	102200	10
494	20231222	101900	378881600	102200	102200	102200	102200	13
495	20231222	101800	377553000	102100	102100	102100	102100	1
496	20231222	101700	377450900	102100	102000	102100	102000	35
497	20231222	101600	373878100	102000	102100	102100	102000	12
498	20231222	101500	372653100	102000	102100	102100	102000	2
499	20231222	101400	372449000	102100	102100	102100	102100	1
500	20231222	101300	372346900	102100	102100	102100	102100	1
501	20231222	101200	372244800	102100	102100	102100	102100	19
502	20231222	101100	370304900	102100	102200	102200	102100	13
503	20231222	101000	368976700	102200	102100	102200	102100	6
504	20231222	100900	368364000	102100	102100	102200	102100	15
505	20231222	100800	366831500	102200	102200	102200	102200	2
506	20231222	100700	366627100	102200	102100	102200	102100	14
507	20231222	100600	365196700	102200	102100	102200	102100	6
508	20231222	100500	364583700	102000	102000	102000	102000	1
509	20231222	100400	364481700	102200	102000	102200	102000	10
510	20231222	100300	363459900	102200	102100	102300	102100	131
511	20231222	100200	350078200	102000	101800	102000	101600	416
512	20231222	100100	307691600	101800	101400	101800	101400	359
513	20231222	100000	271226500	101400	101400	101400	101400	1
514	20231222	095900	271125100	101400	101500	101500	101400	15
515	20231222	095800	269603200	101400	101400	101400	101400	0
516	20231222	095700	269603200	101400	101400	101400	101400	61
517	20231222	095600	263417800	101400	101400	101400	101400	9
518	20231222	095500	262505200	101300	101300	101300	101300	1
519	20231222	095400	262403900	101200	101200	101200	101200	1
520	20231222	095300	262302700	101400	101400	101400	101000	322
521	20231222	095200	229728200	101400	101300	101400	101300	20
522	20231222	095100	227701300	101300	101100	101300	101100	185
523	20231222	095000	208972700	101000	101000	101000	101000	4
524	20231222	094900	208568700	100900	101000	101000	100900	12
525	20231222	094800	207356900	100900	101000	101000	100900	86
526	20231222	094700	198671200	101100	101200	101200	101100	58
527	20231222	094600	192801700	101200	100600	101200	100600	855
528	20231222	094500	106542900	100600	100500	100600	100500	186
529	20231222	094400	87842700	100500	100300	100500	100300	90
530	20231222	094300	78806700	100300	100400	100400	100300	2
531	20231222	094200	78606000	100300	100300	100400	100300	14
532	20231222	094100	77200800	100300	100400	100400	100300	11
533	20231222	094000	76096600	100400	100300	100400	100300	2
534	20231222	093900	75895900	100100	100100	100100	100100	0
535	20231222	093800	75895900	100100	100100	100100	100100	1
536	20231222	093700	75795800	100100	100400	100400	100000	5
537	20231222	093600	75294800	100400	100300	100400	100200	93
538	20231222	093500	65961700	100200	100200	100300	100200	171
539	20231222	093400	48826500	100200	100200	100200	100200	1
540	20231222	093300	48726300	100200	100000	100200	100000	68
541	20231222	093200	41924900	99900	99800	99900	99800	18
542	20231222	093100	40127800	99800	99800	99900	99800	40
543	20231222	093000	36135500	99900	99900	99900	99900	1
544	20231222	092900	36035600	99900	99900	99900	99900	1
545	20231222	092800	35935700	99800	99800	99800	99800	0
546	20231222	092700	35935700	99800	100000	100000	99800	6
547	20231222	092600	35336500	100000	100000	100000	100000	0
548	20231222	092500	35336500	100000	100000	100000	100000	2
549	20231222	092400	35136500	100000	100000	100000	100000	4
550	20231222	092300	34736500	99800	99800	99800	99800	3
551	20231222	092200	34437100	99700	99600	99700	99600	10
552	20231222	092100	33440500	99500	99500	99500	99500	1
553	20231222	092000	33341000	99400	99400	99400	99400	3
554	20231222	091900	33042800	99400	99400	99400	99400	0
555	20231222	091800	33042800	99400	99400	99400	99400	2
556	20231222	091700	32844000	99600	99600	99600	99600	1
557	20231222	091600	32744400	99400	99400	99900	99400	35
558	20231222	091500	29264900	100000	100000	100000	100000	1
559	20231222	091400	29164900	100000	99400	100000	99400	32
560	20231222	091300	25983500	99400	99400	99400	99400	4
561	20231222	091200	25585900	99400	99400	99400	99400	0
562	20231222	091100	25585900	99400	99600	99600	99400	196
563	20231222	091000	6091400	99600	99600	99600	99600	9
564	20231222	090900	5195000	99700	99700	99700	99700	1
565	20231222	090800	5095300	99700	99700	99700	99700	24
566	20231222	090700	2702500	99700	99600	99700	99600	4
567	20231222	090600	2304000	99600	100300	100300	99600	5
568	20231222	090500	1805300	100200	100200	100200	100200	1
569	20231222	090400	1705100	100300	100300	100300	100300	0
570	20231222	090300	1705100	100300	100300	100300	100300	12
571	20231222	090200	501500	100300	100300	100300	100300	1
572	20231222	090100	401200	100300	100300	100300	100300	0
573	20231222	090000	401200	100300	100300	100300	100300	4