KissMeData/000640/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	183100	555201800	98600	98600	98600	98600	70
3	20241211	183000	555201800	98600	98600	98600	98600	0
4	20241211	182900	555201800	98600	98600	98600	98600	0
5	20241211	182800	555201800	98600	98600	98600	98600	0
6	20241211	182700	555201800	98600	98600	98600	98600	0
7	20241211	182600	555201800	98600	98600	98600	98600	0
8	20241211	182500	555201800	98600	98600	98600	98600	0
9	20241211	182400	555201800	98600	98600	98600	98600	0
10	20241211	182300	555201800	98600	98600	98600	98600	0
11	20241211	182200	555201800	98600	98600	98600	98600	0
12	20241211	182100	555201800	98600	98600	98600	98600	0
13	20241211	182000	555201800	98600	98600	98600	98600	0
14	20241211	181900	555201800	98600	98600	98600	98600	0
15	20241211	181800	555201800	98600	98600	98600	98600	0
16	20241211	181700	555201800	98600	98600	98600	98600	0
17	20241211	181600	555201800	98600	98600	98600	98600	0
18	20241211	181500	555201800	98600	98600	98600	98600	0
19	20241211	181400	555201800	98600	98600	98600	98600	0
20	20241211	181300	555201800	98600	98600	98600	98600	0
21	20241211	181200	555201800	98600	98600	98600	98600	0
22	20241211	181100	555201800	98600	98600	98600	98600	0
23	20241211	181000	555201800	98600	98600	98600	98600	0
24	20241211	180900	555201800	98600	98600	98600	98600	0
25	20241211	180800	555201800	98600	98600	98600	98600	0
26	20241211	180700	555201800	98600	98600	98600	98600	0
27	20241211	180600	555201800	98600	98600	98600	98600	0
28	20241211	180500	555201800	98600	98600	98600	98600	0
29	20241211	180400	555201800	98600	98600	98600	98600	0
30	20241211	180300	555201800	98600	98600	98600	98600	0
31	20241211	180200	555201800	98600	98600	98600	98600	0
32	20241211	180100	555201800	98600	98600	98600	98600	70
33	20241211	180000	555201800	98600	98600	98600	98600	0
34	20241211	175900	555201800	98600	98600	98600	98600	0
35	20241211	175800	555201800	98600	98600	98600	98600	0
36	20241211	175700	555201800	98600	98600	98600	98600	0
37	20241211	175600	555201800	98600	98600	98600	98600	0
38	20241211	175500	555201800	98600	98600	98600	98600	0
39	20241211	175400	555201800	98600	98600	98600	98600	0
40	20241211	175300	555201800	98600	98600	98600	98600	0
41	20241211	175200	555201800	98600	98600	98600	98600	0
42	20241211	175100	555201800	98600	98600	98600	98600	0
43	20241211	175000	555201800	98600	98600	98600	98600	0
44	20241211	174900	555201800	98600	98600	98600	98600	0
45	20241211	174800	555201800	98600	98600	98600	98600	0
46	20241211	174700	555201800	98600	98600	98600	98600	0
47	20241211	174600	555201800	98600	98600	98600	98600	0
48	20241211	174500	555201800	98600	98600	98600	98600	0
49	20241211	174400	555201800	98600	98600	98600	98600	0
50	20241211	174300	555201800	98600	98600	98600	98600	0
51	20241211	174200	555201800	98600	98600	98600	98600	0
52	20241211	174100	555201800	98600	98600	98600	98600	0
53	20241211	174000	555201800	98600	98600	98600	98600	0
54	20241211	173900	555201800	98600	98600	98600	98600	0
55	20241211	173800	555201800	98600	98600	98600	98600	0
56	20241211	173700	555201800	98600	98600	98600	98600	0
57	20241211	173600	555201800	98600	98600	98600	98600	0
58	20241211	173500	555201800	98600	98600	98600	98600	0
59	20241211	173400	555201800	98600	98600	98600	98600	0
60	20241211	173300	555201800	98600	98600	98600	98600	0
61	20241211	173200	555201800	98600	98600	98600	98600	0
62	20241211	173100	555201800	98600	98600	98600	98600	70
63	20241211	173000	555201800	98600	98600	98600	98600	0
64	20241211	172900	555201800	98600	98600	98600	98600	0
65	20241211	172800	555201800	98600	98600	98600	98600	0
66	20241211	172700	555201800	98600	98600	98600	98600	0
67	20241211	172600	555201800	98600	98600	98600	98600	0
68	20241211	172500	555201800	98600	98600	98600	98600	0
69	20241211	172400	555201800	98600	98600	98600	98600	0
70	20241211	172300	555201800	98600	98600	98600	98600	0
71	20241211	172200	555201800	98600	98600	98600	98600	0
72	20241211	172100	555201800	98600	98600	98600	98600	0
73	20241211	172000	555201800	98600	98600	98600	98600	0
74	20241211	171900	555201800	98600	98600	98600	98600	0
75	20241211	171800	555201800	98600	98600	98600	98600	0
76	20241211	171700	555201800	98600	98600	98600	98600	0
77	20241211	171600	555201800	98600	98600	98600	98600	0
78	20241211	171500	555201800	98600	98600	98600	98600	0
79	20241211	171400	555201800	98600	98600	98600	98600	0
80	20241211	171300	555201800	98600	98600	98600	98600	0
81	20241211	171200	555201800	98600	98600	98600	98600	0
82	20241211	171100	555201800	98600	98600	98600	98600	0
83	20241211	171000	555201800	98600	98600	98600	98600	0
84	20241211	170900	555201800	98600	98600	98600	98600	0
85	20241211	170800	555201800	98600	98600	98600	98600	0
86	20241211	170700	555201800	98600	98600	98600	98600	0
87	20241211	170600	555201800	98600	98600	98600	98600	0
88	20241211	170500	555201800	98600	98600	98600	98600	0
89	20241211	170400	555201800	98600	98600	98600	98600	0
90	20241211	170300	555201800	98600	98600	98600	98600	0
91	20241211	170200	555201800	98600	98600	98600	98600	0
92	20241211	170100	555201800	98600	98600	98600	98600	70
93	20241211	170000	555201800	98600	98600	98600	98600	0
94	20241211	165900	555201800	98600	98600	98600	98600	0
95	20241211	165800	555201800	98600	98600	98600	98600	0
96	20241211	165700	555201800	98600	98600	98600	98600	0
97	20241211	165600	555201800	98600	98600	98600	98600	0
98	20241211	165500	555201800	98600	98600	98600	98600	0
99	20241211	165400	555201800	98600	98600	98600	98600	0
100	20241211	165300	555201800	98600	98600	98600	98600	0
101	20241211	165200	555201800	98600	98600	98600	98600	0
102	20241211	165100	555201800	98600	98600	98600	98600	0
103	20241211	165000	555201800	98600	98600	98600	98600	0
104	20241211	164900	555201800	98600	98600	98600	98600	0
105	20241211	164800	555201800	98600	98600	98600	98600	0
106	20241211	164700	555201800	98600	98600	98600	98600	0
107	20241211	164600	555201800	98600	98600	98600	98600	0
108	20241211	164500	555201800	98600	98600	98600	98600	0
109	20241211	164400	555201800	98600	98600	98600	98600	0
110	20241211	164300	555201800	98600	98600	98600	98600	0
111	20241211	164200	555201800	98600	98600	98600	98600	0
112	20241211	164100	555201800	98600	98600	98600	98600	0
113	20241211	164000	555201800	98600	98600	98600	98600	0
114	20241211	163900	555201800	98600	98600	98600	98600	0
115	20241211	163800	555201800	98600	98600	98600	98600	0
116	20241211	163700	555201800	98600	98600	98600	98600	0
117	20241211	163600	555201800	98600	98600	98600	98600	0
118	20241211	163500	555201800	98600	98600	98600	98600	0
119	20241211	163400	555201800	98600	98600	98600	98600	0
120	20241211	163300	555201800	98600	98600	98600	98600	0
121	20241211	163200	555201800	98600	98600	98600	98600	0
122	20241211	163100	555201800	98600	98600	98600	98600	70
123	20241211	163000	555201800	98600	98600	98600	98600	0
124	20241211	162900	555201800	98600	98600	98600	98600	0
125	20241211	162800	555201800	98600	98600	98600	98600	0
126	20241211	162700	555201800	98600	98600	98600	98600	0
127	20241211	162600	555201800	98600	98600	98600	98600	0
128	20241211	162500	555201800	98600	98600	98600	98600	0
129	20241211	162400	555201800	98600	98600	98600	98600	0
130	20241211	162300	555201800	98600	98600	98600	98600	0
131	20241211	162200	555201800	98600	98600	98600	98600	0
132	20241211	162100	555201800	98600	98600	98600	98600	0
133	20241211	162000	555201800	98600	98600	98600	98600	0
134	20241211	161900	555201800	98600	98600	98600	98600	0
135	20241211	161800	555201800	98600	98600	98600	98600	0
136	20241211	161700	555201800	98600	98600	98600	98600	0
137	20241211	161600	555201800	98600	98600	98600	98600	0
138	20241211	161500	555201800	98600	98600	98600	98600	0
139	20241211	161400	555201800	98600	98600	98600	98600	0
140	20241211	161300	555201800	98600	98600	98600	98600	0
141	20241211	161200	555201800	98600	98600	98600	98600	0
142	20241211	161100	555201800	98600	98600	98600	98600	0
143	20241211	161000	555201800	98600	98600	98600	98600	0
144	20241211	160900	555201800	98600	98600	98600	98600	0
145	20241211	160800	555201800	98600	98600	98600	98600	0
146	20241211	160700	555201800	98600	98600	98600	98600	0
147	20241211	160600	555201800	98600	98600	98600	98600	0
148	20241211	160500	555201800	98600	98600	98600	98600	0
149	20241211	160400	555201800	98600	98600	98600	98600	0
150	20241211	160300	555201800	98600	98600	98600	98600	0
151	20241211	160200	555201800	98600	98600	98600	98600	0
152	20241211	160100	555201800	98600	98600	98600	98600	70
153	20241211	160000	555201800	98600	98600	98600	98600	0
154	20241211	155900	555201800	98600	98600	98600	98600	0
155	20241211	155800	555201800	98600	98600	98600	98600	0
156	20241211	155700	555201800	98600	98600	98600	98600	0
157	20241211	155600	555201800	98600	98600	98600	98600	0
158	20241211	155500	555201800	98600	98600	98600	98600	0
159	20241211	155400	555201800	98600	98600	98600	98600	0
160	20241211	155300	555201800	98600	98600	98600	98600	0
161	20241211	155200	555201800	98600	98600	98600	98600	0
162	20241211	155100	555201800	98600	98600	98600	98600	0
163	20241211	155000	555201800	98600	98600	98600	98600	0
164	20241211	154900	555201800	98600	98600	98600	98600	0
165	20241211	154800	555201800	98600	98600	98600	98600	0
166	20241211	154700	555201800	98600	98600	98600	98600	0
167	20241211	154600	555201800	98600	98600	98600	98600	0
168	20241211	154500	555201800	98600	98600	98600	98600	0
169	20241211	154400	555201800	98600	98600	98600	98600	0
170	20241211	154300	555201800	98600	98600	98600	98600	0
171	20241211	154200	555201800	98600	98600	98600	98600	0
172	20241211	154100	555201800	98600	98600	98600	98600	0
173	20241211	154000	555201800	98600	98600	98600	98600	0
174	20241211	153900	555201800	98600	98600	98600	98600	0
175	20241211	153800	555201800	98600	98600	98600	98600	0
176	20241211	153700	555201800	98600	98600	98600	98600	0
177	20241211	153600	555201800	98600	98600	98600	98600	0
178	20241211	153500	555201800	98600	98600	98600	98600	0
179	20241211	153400	555201800	98600	98600	98600	98600	0
180	20241211	153300	555201800	98600	98600	98600	98600	0
181	20241211	153200	555201800	98600	98600	98600	98600	0
182	20241211	153100	555201800	98600	98600	98600	98600	70
183	20241211	153000	555201800	98600	98600	98600	98600	70
184	20241211	152900	548299800	98600	98600	98600	98600	0
185	20241211	152800	548299800	98600	98600	98600	98600	0
186	20241211	152700	548299800	98600	98600	98600	98600	0
187	20241211	152600	548299800	98600	98600	98600	98600	0
188	20241211	152500	548299800	98600	98600	98600	98600	0
189	20241211	152400	548299800	98600	98600	98600	98600	0
190	20241211	152300	548299800	98600	98600	98600	98600	0
191	20241211	152200	548299800	98600	98600	98600	98600	0
192	20241211	152100	548299800	98600	98600	98600	98600	0
193	20241211	152000	548299800	98600	98600	98600	98600	0
194	20241211	151900	548299800	98600	98400	98600	98400	5
195	20241211	151800	547807300	98400	98600	98600	98400	10
196	20241211	151700	546822200	98600	98600	98600	98600	9
197	20241211	151600	545934800	98600	98600	98600	98600	3
198	20241211	151500	545639000	98600	98600	98600	98500	22
199	20241211	151400	543470600	98600	98600	98600	98600	5
200	20241211	151300	542977600	98600	98500	98600	98500	12
201	20241211	151200	541794500	98400	98600	98600	98400	13
202	20241211	151100	540514300	98500	98600	98600	98500	4
203	20241211	151000	540120200	98500	98500	98500	98400	11
204	20241211	150900	539036800	98500	98600	98600	98500	10
205	20241211	150800	538051400	98600	98500	98600	98500	4
206	20241211	150700	537657300	98500	98600	98600	98500	17
207	20241211	150600	535982700	98600	98600	98600	98600	2
208	20241211	150500	535785500	98600	98600	98600	98600	14
209	20241211	150400	534405100	98500	98500	98500	98500	8
210	20241211	150300	533617100	98600	98700	98700	98600	10
211	20241211	150200	532630600	98700	98700	98700	98700	13
212	20241211	150100	531347500	98700	98600	98700	98600	10
213	20241211	150000	530361300	98700	98500	98700	98500	18
214	20241211	145900	528586000	98500	98400	98700	98400	21
215	20241211	145800	526516100	98300	98500	98600	98300	17
216	20241211	145700	524842300	98500	98600	98700	98500	21
217	20241211	145600	522771700	98400	98500	98500	98400	3
218	20241211	145500	522476300	98500	98500	98600	98500	11
219	20241211	145400	521392700	98600	98500	98600	98400	16
220	20241211	145300	519815500	98600	98400	98600	98400	9
221	20241211	145200	518929000	98500	98600	98600	98500	13
222	20241211	145100	517648000	98600	98500	98600	98400	15
223	20241211	145000	516170400	98300	98400	98500	98300	5
224	20241211	144900	515678400	98400	98500	98600	98400	25
225	20241211	144800	513215800	98500	98400	98500	98300	8
226	20241211	144700	512428300	98300	98600	98600	98300	12
227	20241211	144600	511246700	98400	98400	98500	98400	16
228	20241211	144500	509671000	98400	98500	98500	98400	4
229	20241211	144400	509277300	98500	98500	98500	98300	13
230	20241211	144300	507997500	98600	98400	98600	98300	18
231	20241211	144200	506225000	98400	98400	98500	98400	8
232	20241211	144100	505437300	98300	98500	98500	98300	19
233	20241211	144000	503566900	98400	98400	98500	98300	7
234	20241211	143900	502878300	98400	98300	98400	98300	7
235	20241211	143800	502189800	98300	98300	98500	98300	19
236	20241211	143700	500319800	98400	98400	98400	98400	7
237	20241211	143600	499631000	98300	98300	98400	98300	6
238	20241211	143500	499040800	98200	98400	98500	98200	25
239	20241211	143400	496581900	98300	98300	98300	98200	6
240	20241211	143300	495992300	98300	98400	98400	98100	12
241	20241211	143200	494812700	98300	98200	98300	98000	37
242	20241211	143100	491183300	98300	98200	98300	98100	7
243	20241211	143000	490495800	98100	98100	98300	98100	18
244	20241211	142900	488729000	98100	97900	98100	97900	8
245	20241211	142800	487944700	97900	98200	98200	97900	10
246	20241211	142700	486963400	98200	98200	98200	98000	21
247	20241211	142600	484903400	98100	98200	98200	98100	6
248	20241211	142500	484314400	98400	98200	98400	98100	9
249	20241211	142400	483430500	98500	98100	98500	97900	28
250	20241211	142300	480684500	98200	98000	98200	98000	11
251	20241211	142200	479605400	98000	98100	98500	98000	26
252	20241211	142100	477052400	98100	98200	98300	98100	8
253	20241211	142000	476266700	98200	98400	98400	98200	9
254	20241211	141900	475381700	98200	98200	98400	98200	14
255	20241211	141800	474005400	98300	98400	98400	98200	20
256	20241211	141700	472039500	98300	98300	98600	98300	8
257	20241211	141600	471251600	98300	98300	98300	98100	12
258	20241211	141500	470072900	98200	98500	98500	98200	10
259	20241211	141400	469089100	98400	98300	98400	98300	12
260	20241211	141300	467908700	98200	98300	98400	98200	11
261	20241211	141200	466827600	98200	98400	98400	98200	12
262	20241211	141100	465647800	98200	98200	98600	98200	18
263	20241211	141000	463876900	98400	98100	98400	98100	14
264	20241211	140900	462502400	98200	98300	98300	98200	6
265	20241211	140800	461912900	98500	98400	98500	98300	18
266	20241211	140700	460141100	98400	98400	98400	98200	12
267	20241211	140600	458961200	98300	98400	98500	98300	9
268	20241211	140500	458075600	98400	98300	98400	98300	14
269	20241211	140400	456698800	98300	98300	98300	98300	11
270	20241211	140300	455617500	98500	98300	98500	98300	16
271	20241211	140200	454042700	98200	98200	98300	98200	12
272	20241211	140100	452863800	98300	98300	98300	98300	7
273	20241211	140000	452175700	98500	98400	98500	98200	18
274	20241211	135900	450405400	98300	98300	98300	98300	2
275	20241211	135800	450208800	98400	98500	98500	98300	16
276	20241211	135700	448634300	98500	98300	98500	98300	16
277	20241211	135600	447059200	98200	98300	98400	98200	10
278	20241211	135500	446076000	98300	98400	98600	98300	26
279	20241211	135400	443517100	98400	98500	98500	98400	7
280	20241211	135300	442827800	98500	98500	98500	98400	8
281	20241211	135200	442040100	98400	98500	98600	98400	27
282	20241211	135100	439381500	98400	98500	98500	98400	9
283	20241211	135000	438495300	98400	98300	98500	98300	15
284	20241211	134900	437020000	98300	98300	98600	98300	15
285	20241211	134800	435543800	98300	98300	98300	98300	4
286	20241211	134700	435150600	98200	98200	98300	98100	24
287	20241211	134600	432793500	98300	98300	98300	98200	7
288	20241211	134500	432105500	98400	98300	98400	98300	8
289	20241211	134400	431318600	98300	98600	98600	98300	37
290	20241211	134300	427675300	98600	98500	98600	98500	2
291	20241211	134200	427478200	98500	98600	98600	98400	12
292	20241211	134100	426296200	98500	98300	98600	98300	60
293	20241211	134000	420386700	98300	98500	98500	98300	68
294	20241211	133900	413695900	98500	97800	98800	97800	527
295	20241211	133800	361718500	97600	97700	97700	97600	9
296	20241211	133700	360840000	97700	97700	97700	97700	4
297	20241211	133600	360449200	97700	97700	97700	97700	2
298	20241211	133500	360253800	97500	97600	97600	97500	12
299	20241211	133400	359083400	97600	97600	97600	97600	1
300	20241211	133300	358985800	97700	97600	97700	97600	5
301	20241211	133200	358497600	97600	97700	97700	97600	8
302	20241211	133100	357716100	97800	97800	97800	97800	2
303	20241211	133000	357520500	97800	97600	97800	97600	18
304	20241211	132900	355762400	97700	97700	97700	97700	4
305	20241211	132800	355371600	97500	97800	97800	97500	17
306	20241211	132700	353711800	97700	97700	97700	97700	8
307	20241211	132600	352930200	97800	97800	97800	97800	0
308	20241211	132500	352930200	97800	97700	97800	97700	27
309	20241211	132400	350289700	97600	97700	97700	97600	12
310	20241211	132300	349118300	97800	97800	97800	97800	0
311	20241211	132200	349118300	97800	97800	97800	97800	4
312	20241211	132100	348727100	97700	97800	97800	97700	4
313	20241211	132000	348336200	97800	97700	97800	97700	5
314	20241211	131900	347847300	97600	97600	97600	97600	3
315	20241211	131800	347554500	97600	97900	97900	97600	17
316	20241211	131700	345892600	97700	97700	97700	97700	4
317	20241211	131600	345501800	97900	97900	97900	97900	0
318	20241211	131500	345501800	97900	97900	97900	97900	1
319	20241211	131400	345403900	97900	97600	97900	97600	9
320	20241211	131300	344524000	97600	97600	97600	97600	0
321	20241211	131200	344524000	97600	97800	97800	97600	17
322	20241211	131100	342864200	97700	97700	97700	97700	0
323	20241211	131000	342864200	97700	97600	97700	97600	11
324	20241211	130900	341790300	97800	97800	97800	97800	3
325	20241211	130800	341496900	97700	97700	97700	97700	4
326	20241211	130700	341106100	97800	97800	97800	97800	3
327	20241211	130600	340812700	97800	97800	97800	97800	1
328	20241211	130500	340714900	97700	97700	97700	97700	3
329	20241211	130400	340421800	97700	97900	97900	97700	12
330	20241211	130300	339248200	97800	97800	97800	97800	0
331	20241211	130200	339248200	97800	97800	97800	97800	3
332	20241211	130100	338954800	97700	98000	98000	97700	11
333	20241211	130000	337879300	97800	97800	97800	97800	3
334	20241211	125900	337585900	97700	97700	97700	97700	3
335	20241211	125800	337292800	97800	97800	97900	97800	11
336	20241211	125700	336216500	98000	98000	98000	98000	0
337	20241211	125600	336216500	98000	98000	98000	98000	0
338	20241211	125500	336216500	98000	97700	98000	97700	10
339	20241211	125400	335238900	97800	97800	97800	97800	4
340	20241211	125300	334847700	98000	98000	98000	98000	4
341	20241211	125200	334455700	97800	97800	97900	97800	14
342	20241211	125100	333086200	97900	97900	97900	97900	37
343	20241211	125000	329463900	98000	97900	98000	97900	12
344	20241211	124900	328288700	98100	98100	98100	98100	0
345	20241211	124800	328288700	98100	98100	98100	98100	0
346	20241211	124700	328288700	98100	97900	98100	97800	78
347	20241211	124600	320652300	97900	97800	97900	97800	36
348	20241211	124500	317129200	97800	97900	97900	97800	5
349	20241211	124400	316640000	97900	97900	97900	97800	19
350	20241211	124300	314780700	97900	97900	97900	97900	23
351	20241211	124200	312529000	97900	97900	97900	97800	12
352	20241211	124100	311354300	97700	97700	97700	97700	8
353	20241211	124000	310572700	97800	97800	97800	97800	0
354	20241211	123900	310572700	97800	97800	97800	97800	4
355	20241211	123800	310181500	97800	97800	97800	97800	8
356	20241211	123700	309399100	97900	97800	97900	97800	21
357	20241211	123600	307343500	97700	97700	97700	97700	0
358	20241211	123500	307343500	97700	97700	97700	97700	8
359	20241211	123400	306561900	97900	97800	97900	97800	15
360	20241211	123300	305094300	97800	97700	97800	97700	25
361	20241211	123200	302650700	97700	97700	97700	97700	0
362	20241211	123100	302650700	97700	97700	97700	97700	4
363	20241211	123000	302259900	97600	97400	97600	97400	19
364	20241211	122900	300407200	97500	97400	97500	97400	6
365	20241211	122800	299822600	97500	97400	97500	97400	7
366	20241211	122700	299140500	97400	97400	97400	97400	16
367	20241211	122600	297582100	97500	97500	97500	97500	7
368	20241211	122500	296899600	97400	97400	97400	97400	11
369	20241211	122400	295828200	97400	97400	97400	97400	12
370	20241211	122300	294659400	97400	97500	97500	97400	8
371	20241211	122200	293880000	97400	97500	97500	97400	17
372	20241211	122100	292222900	97400	97400	97400	97400	8
373	20241211	122000	291443700	97500	97400	97500	97400	10
374	20241211	121900	290469300	97400	97400	97400	97400	6
375	20241211	121800	289884900	97400	97500	97500	97400	24
376	20241211	121700	287547100	97400	97400	97400	97400	0
377	20241211	121600	287547100	97400	97400	97400	97400	9
378	20241211	121500	286670500	97500	97400	97500	97400	13
379	20241211	121400	285403300	97500	97400	97500	97400	4
380	20241211	121300	285013600	97400	97400	97400	97400	14
381	20241211	121200	283650000	97400	97400	97500	97400	8
382	20241211	121100	282870600	97400	97400	97400	97400	6
383	20241211	121000	282286200	97400	97600	97600	97400	10
384	20241211	120900	281311400	97400	97500	97500	97400	9
385	20241211	120800	280434600	97500	97400	97500	97400	17
386	20241211	120700	278777700	97500	97400	97500	97400	22
387	20241211	120600	276633800	97400	97400	97400	97400	6
388	20241211	120500	276049400	97400	97400	97400	97400	3
389	20241211	120400	275757200	97400	97300	97400	97300	15
390	20241211	120300	274297000	97300	97300	97300	97300	6
391	20241211	120200	273713200	97400	97400	97400	97400	7
392	20241211	120100	273031400	97300	97300	97300	97300	14
393	20241211	120000	271669200	97300	97400	97400	97300	7
394	20241211	115900	270987700	97300	97400	97600	97300	19
395	20241211	115800	269137200	97400	97300	97400	97200	22
396	20241211	115700	266996700	97300	97300	97300	97300	6
397	20241211	115600	266412900	97300	97300	97400	97300	20
398	20241211	115500	264466700	97400	97400	97400	97400	12
399	20241211	115400	263297900	97600	97600	97600	97600	0
400	20241211	115300	263297900	97600	97400	97600	97300	28
401	20241211	115200	260570200	97500	97500	97500	97500	1
402	20241211	115100	260472700	97400	97200	97400	97100	46
403	20241211	115000	255993800	97100	97300	97500	97100	51
404	20241211	114900	251034100	97400	97400	97400	97400	3
405	20241211	114800	250741900	97300	97300	97300	97300	3
406	20241211	114700	250450000	97200	97300	97300	97200	25
407	20241211	114600	248018500	97300	97400	97400	97300	8
408	20241211	114500	247239600	97400	97400	97400	97400	11
409	20241211	114400	246168200	97400	97500	97500	97400	26
410	20241211	114300	243634100	97500	97700	97700	97500	93
411	20241211	114200	234565600	97600	97600	97600	97600	14
412	20241211	114100	233199200	97700	97700	97700	97700	2
413	20241211	114000	233003800	97700	97600	97700	97600	7
414	20241211	113900	232320200	97500	97600	97600	97500	13
415	20241211	113800	231052600	97600	97700	97700	97600	12
416	20241211	113700	229881100	97700	97600	97700	97600	8
417	20241211	113600	229099800	97700	97700	97700	97700	5
418	20241211	113500	228611300	97800	97900	97900	97800	6
419	20241211	113400	228024300	97900	97900	97900	97900	2
420	20241211	113300	227828500	97900	97900	97900	97900	18
421	20241211	113200	226066300	98000	97900	98000	97900	12
422	20241211	113100	224890400	97900	97900	97900	97900	0
423	20241211	113000	224890400	97900	97700	98000	97700	32
424	20241211	112900	221760300	97900	97900	97900	97900	40
425	20241211	112800	217844300	97800	97800	97800	97800	13
426	20241211	112700	216572900	97600	97600	97800	97600	29
427	20241211	112600	213740900	97800	97500	97800	97500	118
428	20241211	112500	202223600	97600	97600	97600	97600	0
429	20241211	112400	202223600	97600	97600	97700	97600	333
430	20241211	112300	169722600	97600	97600	97600	97600	3
431	20241211	112200	169429800	97700	97700	97700	97700	3
432	20241211	112100	169136700	97600	97600	97700	97600	21
433	20241211	112000	167086500	97600	97600	97600	97600	0
434	20241211	111900	167086500	97600	97600	97600	97600	3
435	20241211	111800	166793700	97700	97600	97700	97600	21
436	20241211	111700	164743800	97700	97700	97700	97700	1
437	20241211	111600	164646100	97600	97500	97600	97500	4
438	20241211	111500	164255800	97500	97600	97600	97500	17
439	20241211	111400	162597400	97700	97700	97700	97700	3
440	20241211	111300	162304300	97800	97700	97800	97700	11
441	20241211	111200	161229300	97800	97800	97800	97700	9
442	20241211	111100	160349400	97900	97900	97900	97900	2
443	20241211	111000	160153600	97800	97800	97800	97700	11
444	20241211	110900	159078100	97900	97700	97900	97700	23
445	20241211	110800	156830700	97800	97800	97800	97700	9
446	20241211	110700	155950900	97800	97800	97800	97700	10
447	20241211	110600	154973700	97800	97900	97900	97800	4
448	20241211	110500	154582400	97800	97800	97900	97800	9
449	20241211	110400	153702100	97800	97900	97900	97800	5
450	20241211	110300	153213000	97900	98000	98000	97800	10
451	20241211	110200	152234200	97900	97900	97900	97900	3
452	20241211	110100	151940500	97800	97800	97800	97700	22
453	20241211	110000	149790500	97800	97800	97800	97800	4
454	20241211	105900	149399300	97900	97800	97900	97800	6
455	20241211	105800	148812200	97900	97900	97900	97900	3
456	20241211	105700	148518500	98000	97900	98000	97900	13
457	20241211	105600	147245700	98000	98000	98000	97900	6
458	20241211	105500	146658000	98000	97900	98100	97900	5
459	20241211	105400	146168000	98000	98000	98000	97900	14
460	20241211	105300	144796300	98000	97900	98000	97900	12
461	20241211	105200	143621300	98000	97900	98000	97900	4
462	20241211	105100	143229600	98000	97900	98000	97900	15
463	20241211	105000	141760800	98000	98000	98000	97900	12
464	20241211	104900	140585600	97900	98000	98000	97900	11
465	20241211	104800	139507900	98000	98000	98000	98000	5
466	20241211	104700	139017900	98000	98100	98100	98000	6
467	20241211	104600	138429600	98200	98200	98200	98200	2
468	20241211	104500	138233200	98100	98100	98100	98000	18
469	20241211	104400	136467900	98200	98200	98200	98200	8
470	20241211	104300	135682300	98300	98300	98300	98300	4
471	20241211	104200	135289100	98300	98200	98300	98200	13
472	20241211	104100	134012200	98300	98200	98300	98200	33
473	20241211	104000	130771400	98200	98200	98200	98200	0
474	20241211	103900	130771400	98200	98100	98200	98000	21
475	20241211	103800	128712200	98100	98200	98200	98100	12
476	20241211	103700	127534600	98200	98200	98200	98200	0
477	20241211	103600	127534600	98200	98200	98200	98200	12
478	20241211	103500	126356200	98300	98200	98300	98200	4
479	20241211	103400	125963200	98200	98200	98200	98200	2
480	20241211	103300	125766800	98200	98300	98300	98100	20
481	20241211	103200	123803500	98300	98300	98300	98300	2
482	20241211	103100	123606900	98300	98300	98300	98300	1
483	20241211	103000	123508600	98100	98200	98200	98100	19
484	20241211	102900	121643700	98300	98300	98300	98300	0
485	20241211	102800	121643700	98300	98200	98300	98200	4
486	20241211	102700	121250800	98300	98300	98300	98200	19
487	20241211	102600	119383900	98400	98400	98400	98400	0
488	20241211	102500	119383900	98400	98400	98400	98400	1
489	20241211	102400	119285500	98400	98400	98400	98300	16
490	20241211	102300	117711900	98500	98500	98500	98500	0
491	20241211	102200	117711900	98500	98400	98500	98400	6
492	20241211	102100	117121400	98400	98400	98400	98300	15
493	20241211	102000	115646200	98500	98500	98500	98500	1
494	20241211	101900	115547700	98500	98400	98500	98400	16
495	20241211	101800	113972900	98300	98300	98400	98300	19
496	20241211	101700	112105100	98400	98400	98400	98400	4
497	20241211	101600	111711500	98500	98300	98500	98300	16
498	20241211	101500	110137500	98300	98400	98400	98300	9
499	20241211	101400	109252000	98500	98500	98500	98500	2
500	20241211	101300	109055000	98500	98500	98500	98500	5
501	20241211	101200	108562500	98600	98500	98600	98500	12
502	20241211	101100	107380400	98600	98600	98600	98600	6
503	20241211	101000	106788800	98600	98300	98600	98300	10
504	20241211	100900	105805200	98700	98300	98700	98300	61
505	20241211	100800	99799900	98400	98400	98400	98400	6
506	20241211	100700	99209500	98300	98300	98300	98300	8
507	20241211	100600	98423100	98400	98100	98400	98100	23
508	20241211	100500	96163700	98200	98200	98200	98200	10
509	20241211	100400	95181700	98200	98200	98200	98200	5
510	20241211	100300	94690700	98300	98200	98300	98000	22
511	20241211	100200	92532400	98200	98100	98300	98100	5
512	20241211	100100	92041300	98100	98200	98300	98100	14
513	20241211	100000	90667100	98300	98200	98300	98100	16
514	20241211	095900	89096800	98200	98200	98200	98200	6
515	20241211	095800	88507600	98100	98200	98200	98100	9
516	20241211	095700	87624600	98200	98200	98200	98200	6
517	20241211	095600	87035400	98100	98100	98100	98100	9
518	20241211	095500	86152500	98300	98300	98300	98300	5
519	20241211	095400	85661000	98100	98200	98200	98100	12
520	20241211	095300	84483600	98300	98100	98300	98100	10
521	20241211	095200	83502200	98400	98400	98400	98400	5
522	20241211	095100	83010200	98400	98000	98400	98000	13
523	20241211	095000	81735800	98400	98200	98400	98000	15
524	20241211	094900	80264600	98200	98200	98400	98200	37
525	20241211	094800	76630600	98200	98200	98400	98000	32
526	20241211	094700	73489900	98300	98300	98300	97900	12
527	20241211	094600	72313500	98300	98100	98300	98100	4
528	20241211	094500	71920900	98000	98100	98100	97800	19
529	20241211	094400	70060800	98000	98000	98000	97600	21
530	20241211	094300	68006000	98000	98000	98000	98000	4
531	20241211	094200	67614000	97600	97600	98000	97500	157
532	20241211	094100	52289600	97600	97700	97700	97600	11
533	20241211	094000	51215700	97700	97700	97700	97700	0
534	20241211	093900	51215700	97700	97900	97900	97700	16
535	20241211	093800	49651700	97800	97800	97900	97800	20
536	20241211	093700	47695300	97800	97800	97800	97800	0
537	20241211	093600	47695300	97800	97600	97800	97600	24
538	20241211	093500	45352100	97700	97700	97700	97700	0
539	20241211	093400	45352100	97700	97700	97700	97700	0
540	20241211	093300	45352100	97700	97900	97900	97700	29
541	20241211	093200	42516300	98000	98000	98000	98000	1
542	20241211	093100	42418300	98100	97900	98100	97900	9
543	20241211	093000	41535600	98000	98100	98100	98000	90
544	20241211	092900	32709400	98300	98300	98300	98300	1
545	20241211	092800	32611100	98200	98200	98200	98200	1
546	20241211	092700	32512900	98200	98100	98200	98100	9
547	20241211	092600	31629900	98200	98200	98200	98200	0
548	20241211	092500	31629900	98200	98200	98200	98200	2
549	20241211	092400	31433500	98100	98200	98200	98100	9
550	20241211	092300	30550500	98300	98300	98300	98300	1
551	20241211	092200	30452200	98400	98400	98400	98400	0
552	20241211	092100	30452200	98400	98000	98400	98000	7
553	20241211	092000	29765000	98000	97900	98000	97800	26
554	20241211	091900	27219600	98000	97700	98000	97700	77
555	20241211	091800	19682700	97700	97700	97700	97700	0
556	20241211	091700	19682700	97700	97700	97700	97700	1
557	20241211	091600	19585000	97700	97600	97700	97600	7
558	20241211	091500	18901500	97600	97600	97600	97600	1
559	20241211	091400	18803900	97600	97600	97600	97600	10
560	20241211	091300	17827900	97700	98100	98100	97700	36
561	20241211	091200	14308200	97900	97500	97900	97500	45
562	20241211	091100	9903500	97800	97800	97800	97800	0
563	20241211	091000	9903500	97800	97700	97800	97700	17
564	20241211	090900	8242400	97300	97300	97300	97300	0
565	20241211	090800	8242400	97300	97300	97300	97300	0
566	20241211	090700	8242400	97300	97200	97300	97200	18
567	20241211	090600	6491600	97100	97100	97100	97100	3
568	20241211	090500	6200300	97000	97000	97000	97000	0
569	20241211	090400	6200300	97000	97000	97000	97000	2
570	20241211	090300	6006300	97000	96700	97100	96700	40
571	20241211	090200	2132800	96700	96700	96700	96700	7
572	20241211	090100	1455900	97000	97000	97000	97000	0
573	20241211	090000	1455900	97000	97100	97100	97000	13