KissMeData/000640/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183100	481930600	96300	96300	96300	96300	60
3	20231219	183000	481930600	96300	96300	96300	96300	0
4	20231219	182900	481930600	96300	96300	96300	96300	0
5	20231219	182800	481930600	96300	96300	96300	96300	0
6	20231219	182700	481930600	96300	96300	96300	96300	0
7	20231219	182600	481930600	96300	96300	96300	96300	0
8	20231219	182500	481930600	96300	96300	96300	96300	0
9	20231219	182400	481930600	96300	96300	96300	96300	0
10	20231219	182300	481930600	96300	96300	96300	96300	0
11	20231219	182200	481930600	96300	96300	96300	96300	0
12	20231219	182100	481930600	96300	96300	96300	96300	0
13	20231219	182000	481930600	96300	96300	96300	96300	0
14	20231219	181900	481930600	96300	96300	96300	96300	0
15	20231219	181800	481930600	96300	96300	96300	96300	0
16	20231219	181700	481930600	96300	96300	96300	96300	0
17	20231219	181600	481930600	96300	96300	96300	96300	0
18	20231219	181500	481930600	96300	96300	96300	96300	0
19	20231219	181400	481930600	96300	96300	96300	96300	0
20	20231219	181300	481930600	96300	96300	96300	96300	0
21	20231219	181200	481930600	96300	96300	96300	96300	0
22	20231219	181100	481930600	96300	96300	96300	96300	0
23	20231219	181000	481930600	96300	96300	96300	96300	0
24	20231219	180900	481930600	96300	96300	96300	96300	0
25	20231219	180800	481930600	96300	96300	96300	96300	0
26	20231219	180700	481930600	96300	96300	96300	96300	0
27	20231219	180600	481930600	96300	96300	96300	96300	0
28	20231219	180500	481930600	96300	96300	96300	96300	0
29	20231219	180400	481930600	96300	96300	96300	96300	0
30	20231219	180300	481930600	96300	96300	96300	96300	0
31	20231219	180200	481930600	96300	96300	96300	96300	0
32	20231219	180100	481930600	96300	96300	96300	96300	60
33	20231219	180000	481930600	96300	96300	96300	96300	0
34	20231219	175900	481930600	96300	96300	96300	96300	0
35	20231219	175800	481930600	96300	96300	96300	96300	0
36	20231219	175700	481930600	96300	96300	96300	96300	0
37	20231219	175600	481930600	96300	96300	96300	96300	0
38	20231219	175500	481930600	96300	96300	96300	96300	0
39	20231219	175400	481930600	96300	96300	96300	96300	0
40	20231219	175300	481930600	96300	96300	96300	96300	0
41	20231219	175200	481930600	96300	96300	96300	96300	0
42	20231219	175100	481930600	96300	96300	96300	96300	0
43	20231219	175000	481930600	96300	96300	96300	96300	0
44	20231219	174900	481930600	96300	96300	96300	96300	0
45	20231219	174800	481930600	96300	96300	96300	96300	0
46	20231219	174700	481930600	96300	96300	96300	96300	0
47	20231219	174600	481930600	96300	96300	96300	96300	0
48	20231219	174500	481930600	96300	96300	96300	96300	0
49	20231219	174400	481930600	96300	96300	96300	96300	0
50	20231219	174300	481930600	96300	96300	96300	96300	0
51	20231219	174200	481930600	96300	96300	96300	96300	0
52	20231219	174100	481930600	96300	96300	96300	96300	0
53	20231219	174000	481930600	96300	96300	96300	96300	0
54	20231219	173900	481930600	96300	96300	96300	96300	0
55	20231219	173800	481930600	96300	96300	96300	96300	0
56	20231219	173700	481930600	96300	96300	96300	96300	0
57	20231219	173600	481930600	96300	96300	96300	96300	0
58	20231219	173500	481930600	96300	96300	96300	96300	0
59	20231219	173400	481930600	96300	96300	96300	96300	0
60	20231219	173300	481930600	96300	96300	96300	96300	0
61	20231219	173200	481930600	96300	96300	96300	96300	0
62	20231219	173100	481930600	96300	96300	96300	96300	60
63	20231219	173000	481930600	96300	96300	96300	96300	0
64	20231219	172900	481930600	96300	96300	96300	96300	0
65	20231219	172800	481930600	96300	96300	96300	96300	0
66	20231219	172700	481930600	96300	96300	96300	96300	0
67	20231219	172600	481930600	96300	96300	96300	96300	0
68	20231219	172500	481930600	96300	96300	96300	96300	0
69	20231219	172400	481930600	96300	96300	96300	96300	0
70	20231219	172300	481930600	96300	96300	96300	96300	0
71	20231219	172200	481930600	96300	96300	96300	96300	0
72	20231219	172100	481930600	96300	96300	96300	96300	0
73	20231219	172000	481930600	96300	96300	96300	96300	0
74	20231219	171900	481930600	96300	96300	96300	96300	0
75	20231219	171800	481930600	96300	96300	96300	96300	0
76	20231219	171700	481930600	96300	96300	96300	96300	0
77	20231219	171600	481930600	96300	96300	96300	96300	0
78	20231219	171500	481930600	96300	96300	96300	96300	0
79	20231219	171400	481930600	96300	96300	96300	96300	0
80	20231219	171300	481930600	96300	96300	96300	96300	0
81	20231219	171200	481930600	96300	96300	96300	96300	0
82	20231219	171100	481930600	96300	96300	96300	96300	0
83	20231219	171000	481930600	96300	96300	96300	96300	0
84	20231219	170900	481930600	96300	96300	96300	96300	0
85	20231219	170800	481930600	96300	96300	96300	96300	0
86	20231219	170700	481930600	96300	96300	96300	96300	0
87	20231219	170600	481930600	96300	96300	96300	96300	0
88	20231219	170500	481930600	96300	96300	96300	96300	0
89	20231219	170400	481930600	96300	96300	96300	96300	0
90	20231219	170300	481930600	96300	96300	96300	96300	0
91	20231219	170200	481930600	96300	96300	96300	96300	0
92	20231219	170100	481930600	96300	96300	96300	96300	60
93	20231219	170000	481930600	96300	96300	96300	96300	0
94	20231219	165900	481930600	96300	96300	96300	96300	0
95	20231219	165800	481930600	96300	96300	96300	96300	0
96	20231219	165700	481930600	96300	96300	96300	96300	0
97	20231219	165600	481930600	96300	96300	96300	96300	0
98	20231219	165500	481930600	96300	96300	96300	96300	0
99	20231219	165400	481930600	96300	96300	96300	96300	0
100	20231219	165300	481930600	96300	96300	96300	96300	0
101	20231219	165200	481930600	96300	96300	96300	96300	0
102	20231219	165100	481930600	96300	96300	96300	96300	0
103	20231219	165000	481930600	96300	96300	96300	96300	0
104	20231219	164900	481930600	96300	96300	96300	96300	0
105	20231219	164800	481930600	96300	96300	96300	96300	0
106	20231219	164700	481930600	96300	96300	96300	96300	0
107	20231219	164600	481930600	96300	96300	96300	96300	0
108	20231219	164500	481930600	96300	96300	96300	96300	0
109	20231219	164400	481930600	96300	96300	96300	96300	0
110	20231219	164300	481930600	96300	96300	96300	96300	0
111	20231219	164200	481930600	96300	96300	96300	96300	0
112	20231219	164100	481930600	96300	96300	96300	96300	0
113	20231219	164000	481930600	96300	96300	96300	96300	0
114	20231219	163900	481930600	96300	96300	96300	96300	0
115	20231219	163800	481930600	96300	96300	96300	96300	0
116	20231219	163700	481930600	96300	96300	96300	96300	0
117	20231219	163600	481930600	96300	96300	96300	96300	0
118	20231219	163500	481930600	96300	96300	96300	96300	0
119	20231219	163400	481930600	96300	96300	96300	96300	0
120	20231219	163300	481930600	96300	96300	96300	96300	0
121	20231219	163200	481930600	96300	96300	96300	96300	0
122	20231219	163100	481930600	96300	96300	96300	96300	60
123	20231219	163000	481930600	96300	96300	96300	96300	0
124	20231219	162900	481930600	96300	96300	96300	96300	0
125	20231219	162800	481930600	96300	96300	96300	96300	0
126	20231219	162700	481930600	96300	96300	96300	96300	0
127	20231219	162600	481930600	96300	96300	96300	96300	0
128	20231219	162500	481930600	96300	96300	96300	96300	0
129	20231219	162400	481930600	96300	96300	96300	96300	0
130	20231219	162300	481930600	96300	96300	96300	96300	0
131	20231219	162200	481930600	96300	96300	96300	96300	0
132	20231219	162100	481930600	96300	96300	96300	96300	0
133	20231219	162000	481930600	96300	96300	96300	96300	0
134	20231219	161900	481930600	96300	96300	96300	96300	0
135	20231219	161800	481930600	96300	96300	96300	96300	0
136	20231219	161700	481930600	96300	96300	96300	96300	0
137	20231219	161600	481930600	96300	96300	96300	96300	0
138	20231219	161500	481930600	96300	96300	96300	96300	0
139	20231219	161400	481930600	96300	96300	96300	96300	0
140	20231219	161300	481930600	96300	96300	96300	96300	0
141	20231219	161200	481930600	96300	96300	96300	96300	0
142	20231219	161100	481930600	96300	96300	96300	96300	0
143	20231219	161000	481930600	96300	96300	96300	96300	0
144	20231219	160900	481930600	96300	96300	96300	96300	0
145	20231219	160800	481930600	96300	96300	96300	96300	0
146	20231219	160700	481930600	96300	96300	96300	96300	0
147	20231219	160600	481930600	96300	96300	96300	96300	0
148	20231219	160500	481930600	96300	96300	96300	96300	0
149	20231219	160400	481930600	96300	96300	96300	96300	0
150	20231219	160300	481930600	96300	96300	96300	96300	0
151	20231219	160200	481930600	96300	96300	96300	96300	0
152	20231219	160100	481930600	96300	96300	96300	96300	60
153	20231219	160000	481930600	96300	96300	96300	96300	0
154	20231219	155900	481930600	96300	96300	96300	96300	0
155	20231219	155800	481930600	96300	96300	96300	96300	0
156	20231219	155700	481930600	96300	96300	96300	96300	0
157	20231219	155600	481930600	96300	96300	96300	96300	0
158	20231219	155500	481930600	96300	96300	96300	96300	0
159	20231219	155400	481930600	96300	96300	96300	96300	0
160	20231219	155300	481930600	96300	96300	96300	96300	0
161	20231219	155200	481930600	96300	96300	96300	96300	0
162	20231219	155100	481930600	96300	96300	96300	96300	0
163	20231219	155000	481930600	96300	96300	96300	96300	0
164	20231219	154900	481930600	96300	96300	96300	96300	0
165	20231219	154800	481930600	96300	96300	96300	96300	0
166	20231219	154700	481930600	96300	96300	96300	96300	0
167	20231219	154600	481930600	96300	96300	96300	96300	0
168	20231219	154500	481930600	96300	96300	96300	96300	0
169	20231219	154400	481930600	96300	96300	96300	96300	0
170	20231219	154300	481930600	96300	96300	96300	96300	0
171	20231219	154200	481930600	96300	96300	96300	96300	0
172	20231219	154100	481930600	96300	96300	96300	96300	0
173	20231219	154000	481930600	96300	96300	96300	96300	0
174	20231219	153900	481930600	96300	96300	96300	96300	0
175	20231219	153800	481930600	96300	96300	96300	96300	0
176	20231219	153700	481930600	96300	96300	96300	96300	0
177	20231219	153600	481930600	96300	96300	96300	96300	0
178	20231219	153500	481930600	96300	96300	96300	96300	0
179	20231219	153400	481930600	96300	96300	96300	96300	0
180	20231219	153300	481930600	96300	96300	96300	96300	0
181	20231219	153200	481930600	96300	96300	96300	96300	0
182	20231219	153100	481930600	96300	96300	96300	96300	60
183	20231219	153000	481930600	96300	96300	96300	96300	60
184	20231219	152900	476152600	96300	96300	96300	96300	0
185	20231219	152800	476152600	96300	96300	96300	96300	0
186	20231219	152700	476152600	96300	96300	96300	96300	0
187	20231219	152600	476152600	96300	96300	96300	96300	0
188	20231219	152500	476152600	96300	96300	96300	96300	0
189	20231219	152400	476152600	96300	96300	96300	96300	0
190	20231219	152300	476152600	96300	96300	96300	96300	0
191	20231219	152200	476152600	96300	96300	96300	96300	0
192	20231219	152100	476152600	96300	96300	96300	96300	0
193	20231219	152000	476152600	96300	96300	96300	96300	0
194	20231219	151900	476152600	96300	96500	96500	96300	4
195	20231219	151800	475766900	96500	96400	96500	96400	9
196	20231219	151700	474899200	96300	96400	96400	96300	5
197	20231219	151600	474417500	96300	96300	96400	96200	16
198	20231219	151500	472876900	96300	96300	96300	96300	5
199	20231219	151400	472395400	96300	96300	96300	96300	6
200	20231219	151300	471817600	96300	96300	96400	96200	11
201	20231219	151200	470758300	96400	96300	96400	96200	12
202	20231219	151100	469602600	96300	96300	96300	96200	10
203	20231219	151000	468639700	96200	96200	96400	96200	13
204	20231219	150900	467387400	96300	96300	96300	96200	32
205	20231219	150800	464305900	96300	96300	96300	96300	5
206	20231219	150700	463824400	96300	96300	96300	96300	8
207	20231219	150600	463054000	96300	96300	96400	96300	9
208	20231219	150500	462187000	96300	96400	96500	96300	10
209	20231219	150400	461223100	96500	96300	96500	96300	3
210	20231219	150300	460933900	96400	96600	96600	96300	15
211	20231219	150200	459486000	96700	96400	96700	96400	31
212	20231219	150100	456495200	96400	96300	96400	96300	18
213	20231219	150000	454760300	96300	96400	96500	96300	9
214	20231219	145900	453892700	96400	96400	96500	96300	23
215	20231219	145800	451675400	96300	96400	96400	96300	4
216	20231219	145700	451290000	96300	96400	96400	96300	9
217	20231219	145600	450423000	96400	96500	96500	96400	12
218	20231219	145500	449265900	96500	96500	96500	96500	9
219	20231219	145400	448397400	96500	96500	96500	96500	10
220	20231219	145300	447432400	96500	96500	96600	96500	12
221	20231219	145200	446274200	96500	96500	96600	96500	8
222	20231219	145100	445501900	96500	96500	96700	96500	9
223	20231219	145000	444632700	96500	96500	96600	96500	13
224	20231219	144900	443377700	96500	96500	96600	96500	7
225	20231219	144800	442702100	96500	96600	96600	96500	14
226	20231219	144700	441350100	96500	96500	96600	96500	6
227	20231219	144600	440771000	96600	96500	96600	96500	10
228	20231219	144500	439805500	96500	96500	96600	96500	12
229	20231219	144400	438647100	96500	96500	96600	96500	11
230	20231219	144300	437585300	96500	96500	96500	96500	10
231	20231219	144200	436620300	96500	96600	96600	96500	6
232	20231219	144100	436041200	96500	96600	96600	96500	4
233	20231219	144000	435655000	96500	96700	96700	96500	13
234	20231219	143900	434399100	96600	96600	96700	96500	12
235	20231219	143800	433239900	96500	96600	96700	96500	16
236	20231219	143700	431694500	96500	96500	96600	96500	11
237	20231219	143600	430632900	96500	96500	96600	96500	7
238	20231219	143500	429957200	96500	96500	96600	96500	6
239	20231219	143400	429378100	96500	96400	96500	96400	17
240	20231219	143300	427737800	96400	96400	96400	96400	12
241	20231219	143200	426581000	96400	96400	96400	96400	6
242	20231219	143100	426002600	96400	96400	96500	96300	14
243	20231219	143000	424652800	96300	96400	96400	96300	12
244	20231219	142900	423496500	96400	96300	96400	96300	8
245	20231219	142800	422725800	96300	96300	96300	96100	10
246	20231219	142700	421763400	96300	96300	96300	96300	5
247	20231219	142600	421281900	96300	96300	96400	96100	24
248	20231219	142500	418970600	96200	96500	96500	96200	96
249	20231219	142400	409724700	96500	96500	96500	96500	5
250	20231219	142300	409242200	96600	96600	96600	96600	10
251	20231219	142200	408276200	96600	96600	96600	96600	6
252	20231219	142100	407696600	96600	96600	96600	96600	4
253	20231219	142000	407310200	96600	96600	96600	96600	8
254	20231219	141900	406537400	96700	96600	96700	96600	6
255	20231219	141800	405957500	96700	96700	96700	96600	6
256	20231219	141700	405377700	96600	96800	96800	96600	16
257	20231219	141600	403830500	96800	96800	96800	96800	10
258	20231219	141500	402862500	96800	96800	96900	96800	8
259	20231219	141400	402087700	96800	96900	96900	96800	7
260	20231219	141300	401410000	96800	96900	96900	96800	4
261	20231219	141200	401022700	97100	97100	97100	97100	10
262	20231219	141100	400051700	97100	97200	97200	97100	5
263	20231219	141000	399565900	97200	97200	97400	97200	30
264	20231219	140900	396647100	97100	97100	97100	97100	4
265	20231219	140800	396258700	97100	97400	97400	97100	15
266	20231219	140700	394799400	97300	97400	97400	97300	5
267	20231219	140600	394312800	97300	97100	97300	97100	17
268	20231219	140500	392660200	97100	97200	97200	97100	10
269	20231219	140400	391688800	97200	97100	97300	97100	17
270	20231219	140300	390036600	97100	97200	97200	97100	21
271	20231219	140200	387997200	97200	97200	97200	97100	14
272	20231219	140100	386636500	97200	97200	97200	97200	5
273	20231219	140000	386150500	97100	97100	97100	97100	3
274	20231219	135900	385859200	97300	96900	97300	96900	11
275	20231219	135800	384791100	96900	97100	97100	96900	19
276	20231219	135700	382947400	97100	96900	97200	96900	63
277	20231219	135600	376832300	96900	96900	97000	96900	7
278	20231219	135500	376153800	96900	96900	97000	96900	19
279	20231219	135400	374311600	97000	97000	97000	97000	11
280	20231219	135300	373244600	96900	96900	96900	96900	22
281	20231219	135200	371112800	96900	96900	97000	96900	11
282	20231219	135100	370046600	97100	97200	97200	97100	25
283	20231219	135000	367618900	97100	97100	97200	97100	16
284	20231219	134900	366064400	97100	97100	97200	97100	7
285	20231219	134800	365384500	97100	97100	97100	97100	7
286	20231219	134700	364704800	97100	97100	97200	97100	12
287	20231219	134600	363539400	97100	97100	97100	97000	8
288	20231219	134500	362762700	97100	97000	97100	97000	9
289	20231219	134400	361889400	97000	97100	97100	97000	17
290	20231219	134300	360239800	97100	97100	97100	97000	7
291	20231219	134200	359560600	97000	97000	97100	97000	9
292	20231219	134100	358687000	97100	97000	97100	97000	21
293	20231219	134000	356649000	97100	97000	97100	97000	22
294	20231219	133900	354514700	97100	97000	97100	97000	17
295	20231219	133800	352864700	97100	97000	97100	97000	7
296	20231219	133700	352185500	97000	97000	97000	97000	8
297	20231219	133600	351409500	96900	96900	97100	96900	16
298	20231219	133500	349858300	97000	96900	97000	96900	9
299	20231219	133400	348985800	96900	97000	97000	96900	2
300	20231219	133300	348791900	97000	97100	97300	97000	47
301	20231219	133200	344226000	97100	97200	97200	97100	8
302	20231219	133100	343449100	97100	97000	97100	97000	23
303	20231219	133000	341216900	97000	97100	97100	97000	14
304	20231219	132900	339857900	97000	97000	97000	97000	14
305	20231219	132800	338499900	97000	97100	97100	97000	5
306	20231219	132700	338014800	97100	97300	97300	97100	14
307	20231219	132600	336653400	97300	97400	97400	97300	18
308	20231219	132500	334901700	97400	97400	97400	97400	20
309	20231219	132400	332953700	97500	97400	97500	97400	17
310	20231219	132300	331296700	97400	97400	97400	97400	0
311	20231219	132200	331296700	97400	97400	97400	97400	8
312	20231219	132100	330517500	97500	97400	97500	97400	14
313	20231219	132000	329153500	97400	97400	97400	97400	5
314	20231219	131900	328666500	97400	97300	97400	97300	3
315	20231219	131800	328374500	97300	97500	97500	97300	12
316	20231219	131700	327205700	97400	97400	97400	97400	3
317	20231219	131600	326913500	97500	97400	97500	97400	4
318	20231219	131500	326523600	97300	97300	97300	97300	0
319	20231219	131400	326523600	97300	97300	97300	97300	0
320	20231219	131300	326523600	97300	97600	97600	97300	39
321	20231219	131200	322720400	97600	97500	97600	97500	80
322	20231219	131100	314914100	97400	97400	97400	97400	6
323	20231219	131000	314329700	97400	97500	97600	97400	21
324	20231219	130900	312282200	97500	97500	97500	97500	4
325	20231219	130800	311892200	97500	97500	97500	97500	1
326	20231219	130700	311794700	97400	97500	97500	97400	28
327	20231219	130600	309064900	97500	97500	97500	97500	0
328	20231219	130500	309064900	97500	97400	97500	97400	4
329	20231219	130400	308675000	97400	97400	97400	97400	36
330	20231219	130300	305168600	97300	97300	97300	97300	4
331	20231219	130200	304779400	97400	97300	97400	97300	6
332	20231219	130100	304195200	97400	97400	97400	97400	24
333	20231219	130000	301857600	97300	97300	97300	97300	0
334	20231219	125900	301857600	97300	97400	97400	97300	27
335	20231219	125800	299228000	97400	97400	97400	97400	3
336	20231219	125700	298935800	97400	97400	97400	97400	1
337	20231219	125600	298838400	97300	97300	97400	97300	21
338	20231219	125500	296793600	97400	97400	97400	97400	3
339	20231219	125400	296501400	97200	97200	97200	97200	0
340	20231219	125300	296501400	97200	97300	97400	97200	8
341	20231219	125200	295722900	97200	97200	97200	97200	0
342	20231219	125100	295722900	97200	97200	97200	97200	0
343	20231219	125000	295722900	97200	97300	97300	97200	14
344	20231219	124900	294361400	97300	97300	97300	97300	1
345	20231219	124800	294264100	97300	97300	97300	97300	4
346	20231219	124700	293874900	97200	97300	97300	97200	9
347	20231219	124600	292999400	97300	97300	97300	97300	1
348	20231219	124500	292902100	97300	97200	97300	97200	20
349	20231219	124400	290957900	97200	97200	97200	97100	15
350	20231219	124300	289500100	97200	97200	97200	97200	4
351	20231219	124200	289111300	97300	97300	97300	97300	13
352	20231219	124100	287846400	97200	97300	97300	97200	5
353	20231219	124000	287360100	97300	97300	97300	97300	0
354	20231219	123900	287360100	97300	97200	97300	97200	21
355	20231219	123800	285317000	97200	97200	97200	97200	1
356	20231219	123700	285219800	97100	97100	97100	97100	0
357	20231219	123600	285219800	97100	97300	97300	97100	13
358	20231219	123500	283955900	97400	97400	97400	97400	5
359	20231219	123400	283468900	97400	97400	97400	97400	1
360	20231219	123300	283371500	97300	97200	97300	97200	22
361	20231219	123200	281231100	97100	97100	97100	97100	0
362	20231219	123100	281231100	97100	97000	97100	97000	139
363	20231219	123000	267734300	97000	97100	97100	97000	10
364	20231219	122900	266764000	97000	97000	97000	97000	0
365	20231219	122800	266764000	97000	97000	97000	97000	13
366	20231219	122700	265503000	96900	96900	96900	96900	2
367	20231219	122600	265309200	97100	97000	97100	97000	4
368	20231219	122500	264920900	96900	96900	96900	96900	5
369	20231219	122400	264436400	96900	96700	96900	96700	126
370	20231219	122300	252227200	96800	96800	96800	96800	0
371	20231219	122200	252227200	96800	96900	96900	96800	29
372	20231219	122100	249417600	96800	96800	96900	96800	4
373	20231219	122000	249030300	96900	97000	97000	96900	65
374	20231219	121900	242731200	97000	97000	97000	97000	9
375	20231219	121800	241858200	96900	96900	96900	96900	2
376	20231219	121700	241664400	97100	97100	97100	97100	11
377	20231219	121600	240596300	97100	97100	97100	97100	5
378	20231219	121500	240110800	96700	97000	97100	96700	11
379	20231219	121400	239045400	96700	96700	96700	96700	31
380	20231219	121300	236047700	96600	96600	96600	96600	2
381	20231219	121200	235854500	96700	96700	96700	96700	0
382	20231219	121100	235854500	96700	97100	97100	96600	71
383	20231219	121000	228968700	97200	97100	97200	97100	8
384	20231219	120900	228191700	97200	97200	97200	97200	7
385	20231219	120800	227511300	97200	97200	97200	97200	3
386	20231219	120700	227219700	97100	97100	97100	97100	2
387	20231219	120600	227025500	97200	97200	97200	97200	6
388	20231219	120500	226442300	97200	97200	97200	97200	11
389	20231219	120400	225373100	97200	97100	97200	97100	9
390	20231219	120300	224498500	97200	97200	97200	97200	15
391	20231219	120200	223040500	97200	97100	97200	97100	8
392	20231219	120100	222263400	97100	97100	97200	97100	7
393	20231219	120000	221583300	97200	97200	97200	97200	24
394	20231219	115900	219250500	97200	97200	97200	97200	1
395	20231219	115800	219153300	97200	97100	97200	97100	4
396	20231219	115700	218764700	97200	97100	97200	97100	11
397	20231219	115600	217696300	97000	97000	97000	97000	0
398	20231219	115500	217696300	97000	96900	97000	96900	2
399	20231219	115400	217502400	97100	97100	97100	97100	18
400	20231219	115300	215754600	97100	97000	97100	97000	4
401	20231219	115200	215366300	97000	97100	97200	97000	7
402	20231219	115100	214686500	96900	96900	96900	96900	0
403	20231219	115000	214686500	96900	96900	96900	96900	0
404	20231219	114900	214686500	96900	96900	96900	96800	16
405	20231219	114800	213136500	96900	96900	96900	96900	0
406	20231219	114700	213136500	96900	96800	96900	96800	14
407	20231219	114600	211781200	96900	96900	96900	96900	13
408	20231219	114500	210521500	96900	96900	96900	96900	0
409	20231219	114400	210521500	96900	97200	97200	96900	24
410	20231219	114300	208191400	97100	97200	97200	97100	2
411	20231219	114200	207997100	97200	97100	97200	97100	8
412	20231219	114100	207220000	97100	97100	97200	97100	11
413	20231219	114000	206151200	97200	97200	97200	97200	20
414	20231219	113900	204207200	97200	97200	97200	97200	3
415	20231219	113800	203915600	97200	97100	97200	97100	5
416	20231219	113700	203429800	97200	97200	97200	97200	30
417	20231219	113600	200513800	97300	97300	97300	97300	1
418	20231219	113500	200416500	97300	97200	97300	97200	8
419	20231219	113400	199638500	97100	97100	97200	97100	7
420	20231219	113300	198958500	97100	97100	97100	97100	3
421	20231219	113200	198667200	97000	97000	97000	97000	2
422	20231219	113100	198473200	97000	97000	97000	97000	1
423	20231219	113000	198376200	96900	96900	96900	96900	0
424	20231219	112900	198376200	96900	97100	97100	96900	18
425	20231219	112800	196629800	96900	96900	96900	96900	12
426	20231219	112700	195467000	96900	96900	96900	96900	3
427	20231219	112600	195176300	96900	96900	96900	96800	16
428	20231219	112500	193626100	96900	96900	96900	96900	5
429	20231219	112400	193141600	96900	96900	96900	96900	8
430	20231219	112300	192366400	96900	96900	96900	96900	11
431	20231219	112200	191300500	96700	96700	96700	96700	0
432	20231219	112100	191300500	96700	97000	97000	96700	16
433	20231219	112000	189750000	97200	97300	97300	97200	2
434	20231219	111900	189555500	97200	97300	97300	97200	12
435	20231219	111800	188388800	97200	97200	97200	97200	63
436	20231219	111700	182265200	97300	97300	97300	97300	24
437	20231219	111600	179930000	97400	97400	97400	97400	7
438	20231219	111500	179248200	97300	97300	97300	97300	1
439	20231219	111400	179150900	97400	97400	97400	97400	3
440	20231219	111300	178858700	97300	97400	97400	97300	6
441	20231219	111200	178274600	97300	97200	97300	97200	3
442	20231219	111100	177982900	97300	97400	97400	97300	28
443	20231219	111000	175258400	97400	97400	97400	97400	8
444	20231219	110900	174479200	97400	97300	97400	97300	12
445	20231219	110800	173310600	97300	97300	97300	97300	6
446	20231219	110700	172726800	97300	97300	97300	97300	0
447	20231219	110600	172726800	97300	97300	97300	97300	2
448	20231219	110500	172532200	97400	97400	97400	97400	6
449	20231219	110400	171947800	97400	97400	97400	97400	10
450	20231219	110300	170973800	97400	97300	97400	97300	7
451	20231219	110200	170292300	97200	97200	97200	97200	0
452	20231219	110100	170292300	97200	97400	97400	97200	7
453	20231219	110000	169611100	97400	97300	97400	97300	8
454	20231219	105900	168832200	97300	97300	97300	97300	0
455	20231219	105800	168832200	97300	97300	97300	97300	3
456	20231219	105700	168540300	97300	97400	97400	97300	12
457	20231219	105600	167371900	97300	97200	97300	97200	48
458	20231219	105500	162706200	97200	97100	97200	97100	12
459	20231219	105400	161540700	97200	97100	97200	97100	9
460	20231219	105300	160666100	97100	97100	97100	97100	4
461	20231219	105200	160277700	97100	97100	97100	97100	2
462	20231219	105100	160083500	97200	97100	97200	97100	4
463	20231219	105000	159694800	97200	97200	97200	97200	19
464	20231219	104900	157848000	97200	97100	97200	97100	6
465	20231219	104800	157264900	97200	97000	97200	97000	9
466	20231219	104700	156391300	97200	97200	97200	97200	10
467	20231219	104600	155419300	97200	97000	97200	97000	7
468	20231219	104500	154739300	97200	97100	97200	97100	5
469	20231219	104400	154253500	97100	97200	97200	97100	9
470	20231219	104300	153379100	97000	97200	97200	97000	5
471	20231219	104200	152893500	97100	97100	97100	97100	7
472	20231219	104100	152213800	97000	97000	97000	97000	0
473	20231219	104000	152213800	97000	97100	97100	97000	13
474	20231219	103900	150952500	97100	97100	97100	97100	7
475	20231219	103800	150272800	97100	97100	97100	97100	11
476	20231219	103700	149204700	97100	97100	97100	97000	11
477	20231219	103600	148136800	97000	97000	97000	97000	0
478	20231219	103500	148136800	97000	97000	97000	97000	0
479	20231219	103400	148136800	97000	97100	97100	97000	5
480	20231219	103300	147651400	97100	97100	97100	97100	17
481	20231219	103200	146000700	97100	97100	97100	97100	0
482	20231219	103100	146000700	97100	97200	97200	97100	20
483	20231219	103000	144056900	97200	97200	97200	97200	0
484	20231219	102900	144056900	97200	97300	97300	97200	36
485	20231219	102800	140556100	97500	97300	97500	97300	8
486	20231219	102700	139777100	97500	97400	97500	97400	8
487	20231219	102600	138997500	97200	97200	97200	97200	1
488	20231219	102500	138900300	97200	97100	97200	97100	6
489	20231219	102400	138317600	97100	97100	97100	97100	11
490	20231219	102300	137249500	97100	97100	97100	97100	4
491	20231219	102200	136861100	97200	97200	97200	97200	3
492	20231219	102100	136569500	97000	96900	97000	96900	140
493	20231219	102000	122993400	96700	96700	96700	96700	5
494	20231219	101900	122509900	96900	97000	97000	96900	16
495	20231219	101800	120959100	97100	97400	97400	97000	165
496	20231219	101700	104928500	97400	97400	97400	97400	8
497	20231219	101600	104149300	97400	97400	97400	97400	0
498	20231219	101500	104149300	97400	97300	97400	97300	20
499	20231219	101400	102202800	97300	97300	97300	97300	6
500	20231219	101300	101619000	97300	97200	97300	97200	5
501	20231219	101200	101132900	97200	97200	97200	97200	20
502	20231219	101100	99188900	97200	97200	97200	97200	3
503	20231219	101000	98897300	97300	97200	97300	97200	4
504	20231219	100900	98508200	97000	97000	97000	97000	53
505	20231219	100800	93367200	96900	96900	96900	96900	4
506	20231219	100700	92979600	96800	96800	96800	96800	5
507	20231219	100600	92495600	96800	96800	96800	96800	0
508	20231219	100500	92495600	96800	96800	96800	96800	12
509	20231219	100400	91334000	96800	97000	97000	96800	9
510	20231219	100300	90461200	97000	96900	97000	96900	11
511	20231219	100200	89394600	96900	96800	96900	96800	4
512	20231219	100100	89007300	96700	96700	96700	96700	0
513	20231219	100000	89007300	96700	96800	96900	96700	32
514	20231219	095900	85911300	97000	96900	97000	96900	6
515	20231219	095800	85329400	96800	96800	96800	96800	7
516	20231219	095700	84651800	96800	96800	96800	96800	0
517	20231219	095600	84651800	96800	96700	96800	96700	7
518	20231219	095500	83974600	97100	96500	97100	96500	13
519	20231219	095400	82718300	96500	96300	96500	96300	23
520	20231219	095300	80501200	96100	96100	96100	96100	0
521	20231219	095200	80501200	96100	96300	96300	96100	23
522	20231219	095100	78286900	96300	96300	96300	96300	7
523	20231219	095000	77612800	96000	96000	96000	96000	78
524	20231219	094900	70124800	96000	96000	96000	96000	11
525	20231219	094800	69068800	96000	96000	96000	96000	3
526	20231219	094700	68780800	95900	95900	95900	95900	6
527	20231219	094600	68205400	96000	96000	96000	96000	10
528	20231219	094500	67245400	96000	96000	96000	96000	4
529	20231219	094400	66861400	95900	95900	95900	95900	1
530	20231219	094300	66765500	95900	95900	95900	95900	4
531	20231219	094200	66381900	96100	96100	96100	96100	0
532	20231219	094100	66381900	96100	96100	96100	96100	0
533	20231219	094000	66381900	96100	95900	96100	95900	11
534	20231219	093900	65325900	95800	96100	96100	95800	41
535	20231219	093800	61389700	96000	96000	96000	96000	0
536	20231219	093700	61389700	96000	96000	96000	96000	0
537	20231219	093600	61389700	96000	95900	96000	95800	179
538	20231219	093500	44231400	95900	95900	95900	95900	90
539	20231219	093400	35600400	95900	96100	96100	95900	128
540	20231219	093300	23312700	96200	96200	96200	96200	0
541	20231219	093200	23312700	96200	96200	96200	96200	0
542	20231219	093100	23312700	96200	96400	96400	96200	7
543	20231219	093000	22638900	96400	96400	96400	96400	1
544	20231219	092900	22542500	96400	96400	96400	96400	0
545	20231219	092800	22542500	96400	96400	96400	96400	2
546	20231219	092700	22349700	96300	96400	96400	96300	14
547	20231219	092600	21000700	96600	96600	96600	96600	0
548	20231219	092500	21000700	96600	96200	96600	96200	16
549	20231219	092400	19455500	96000	95900	96200	95900	24
550	20231219	092300	17150900	96000	96000	96000	96000	12
551	20231219	092200	15998900	96000	96000	96000	96000	1
552	20231219	092100	15902900	96000	96000	96000	96000	0
553	20231219	092000	15902900	96000	96000	96000	96000	0
554	20231219	091900	15902900	96000	96000	96000	96000	4
555	20231219	091800	15518900	96200	96200	96200	96200	1
556	20231219	091700	15422700	96100	96000	96100	96000	15
557	20231219	091600	13982600	95900	95900	96000	95900	7
558	20231219	091500	13310800	95900	95900	96000	95900	15
559	20231219	091400	11871100	95800	95800	95800	95800	0
560	20231219	091300	11871100	95800	96700	96700	95800	100
561	20231219	091200	2223500	96700	96700	96700	96700	0
562	20231219	091100	2223500	96700	96700	96700	96700	0
563	20231219	091000	2223500	96700	96700	96700	96700	1
564	20231219	090900	2126800	96700	96700	96700	96700	0
565	20231219	090800	2126800	96700	96700	96700	96700	0
566	20231219	090700	2126800	96700	97400	97400	96700	3
567	20231219	090600	1835300	97400	97400	97400	97400	2
568	20231219	090500	1640500	96500	96500	96500	96500	16
569	20231219	090400	96500	96500	96500	96500	96500	1
570	20231219	090300	0	96500	96500	96500	96500	0
571	20231219	090200	0	96500	96500	96500	96500	0
572	20231219	090100	0	96500	96500	96500	96500	0
573	20231219	090000	0	96500	96500	96500	96500	0