KissMeData/000640/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183100	972195200	97000	97000	97000	97000	497
3	20241210	183000	972195200	97000	97000	97000	97000	0
4	20241210	182900	972195200	97000	97000	97000	97000	0
5	20241210	182800	972195200	97000	97000	97000	97000	0
6	20241210	182700	972195200	97000	97000	97000	97000	0
7	20241210	182600	972195200	97000	97000	97000	97000	0
8	20241210	182500	972195200	97000	97000	97000	97000	0
9	20241210	182400	972195200	97000	97000	97000	97000	0
10	20241210	182300	972195200	97000	97000	97000	97000	0
11	20241210	182200	972195200	97000	97000	97000	97000	0
12	20241210	182100	972195200	97000	97000	97000	97000	0
13	20241210	182000	972195200	97000	97000	97000	97000	0
14	20241210	181900	972195200	97000	97000	97000	97000	0
15	20241210	181800	972195200	97000	97000	97000	97000	0
16	20241210	181700	972195200	97000	97000	97000	97000	0
17	20241210	181600	972195200	97000	97000	97000	97000	0
18	20241210	181500	972195200	97000	97000	97000	97000	0
19	20241210	181400	972195200	97000	97000	97000	97000	0
20	20241210	181300	972195200	97000	97000	97000	97000	0
21	20241210	181200	972195200	97000	97000	97000	97000	0
22	20241210	181100	972195200	97000	97000	97000	97000	0
23	20241210	181000	972195200	97000	97000	97000	97000	0
24	20241210	180900	972195200	97000	97000	97000	97000	0
25	20241210	180800	972195200	97000	97000	97000	97000	0
26	20241210	180700	972195200	97000	97000	97000	97000	0
27	20241210	180600	972195200	97000	97000	97000	97000	0
28	20241210	180500	972195200	97000	97000	97000	97000	0
29	20241210	180400	972195200	97000	97000	97000	97000	0
30	20241210	180300	972195200	97000	97000	97000	97000	0
31	20241210	180200	972195200	97000	97000	97000	97000	0
32	20241210	180100	972195200	97000	97000	97000	97000	497
33	20241210	180000	972195200	97000	97000	97000	97000	0
34	20241210	175900	972195200	97000	97000	97000	97000	0
35	20241210	175800	972195200	97000	97000	97000	97000	0
36	20241210	175700	972195200	97000	97000	97000	97000	0
37	20241210	175600	972195200	97000	97000	97000	97000	0
38	20241210	175500	972195200	97000	97000	97000	97000	0
39	20241210	175400	972195200	97000	97000	97000	97000	0
40	20241210	175300	972195200	97000	97000	97000	97000	0
41	20241210	175200	972195200	97000	97000	97000	97000	0
42	20241210	175100	972195200	97000	97000	97000	97000	0
43	20241210	175000	972195200	97000	97000	97000	97000	0
44	20241210	174900	972195200	97000	97000	97000	97000	0
45	20241210	174800	972195200	97000	97000	97000	97000	0
46	20241210	174700	972195200	97000	97000	97000	97000	0
47	20241210	174600	972195200	97000	97000	97000	97000	0
48	20241210	174500	972195200	97000	97000	97000	97000	0
49	20241210	174400	972195200	97000	97000	97000	97000	0
50	20241210	174300	972195200	97000	97000	97000	97000	0
51	20241210	174200	972195200	97000	97000	97000	97000	0
52	20241210	174100	972195200	97000	97000	97000	97000	0
53	20241210	174000	972195200	97000	97000	97000	97000	0
54	20241210	173900	972195200	97000	97000	97000	97000	0
55	20241210	173800	972195200	97000	97000	97000	97000	0
56	20241210	173700	972195200	97000	97000	97000	97000	0
57	20241210	173600	972195200	97000	97000	97000	97000	0
58	20241210	173500	972195200	97000	97000	97000	97000	0
59	20241210	173400	972195200	97000	97000	97000	97000	0
60	20241210	173300	972195200	97000	97000	97000	97000	0
61	20241210	173200	972195200	97000	97000	97000	97000	0
62	20241210	173100	972195200	97000	97000	97000	97000	497
63	20241210	173000	972195200	97000	97000	97000	97000	0
64	20241210	172900	972195200	97000	97000	97000	97000	0
65	20241210	172800	972195200	97000	97000	97000	97000	0
66	20241210	172700	972195200	97000	97000	97000	97000	0
67	20241210	172600	972195200	97000	97000	97000	97000	0
68	20241210	172500	972195200	97000	97000	97000	97000	0
69	20241210	172400	972195200	97000	97000	97000	97000	0
70	20241210	172300	972195200	97000	97000	97000	97000	0
71	20241210	172200	972195200	97000	97000	97000	97000	0
72	20241210	172100	972195200	97000	97000	97000	97000	0
73	20241210	172000	972195200	97000	97000	97000	97000	0
74	20241210	171900	972195200	97000	97000	97000	97000	0
75	20241210	171800	972195200	97000	97000	97000	97000	0
76	20241210	171700	972195200	97000	97000	97000	97000	0
77	20241210	171600	972195200	97000	97000	97000	97000	0
78	20241210	171500	972195200	97000	97000	97000	97000	0
79	20241210	171400	972195200	97000	97000	97000	97000	0
80	20241210	171300	972195200	97000	97000	97000	97000	0
81	20241210	171200	972195200	97000	97000	97000	97000	0
82	20241210	171100	972195200	97000	97000	97000	97000	0
83	20241210	171000	972195200	97000	97000	97000	97000	0
84	20241210	170900	972195200	97000	97000	97000	97000	0
85	20241210	170800	972195200	97000	97000	97000	97000	0
86	20241210	170700	972195200	97000	97000	97000	97000	0
87	20241210	170600	972195200	97000	97000	97000	97000	0
88	20241210	170500	972195200	97000	97000	97000	97000	0
89	20241210	170400	972195200	97000	97000	97000	97000	0
90	20241210	170300	972195200	97000	97000	97000	97000	0
91	20241210	170200	972195200	97000	97000	97000	97000	0
92	20241210	170100	972195200	97000	97000	97000	97000	497
93	20241210	170000	972195200	97000	97000	97000	97000	0
94	20241210	165900	972195200	97000	97000	97000	97000	0
95	20241210	165800	972195200	97000	97000	97000	97000	0
96	20241210	165700	972195200	97000	97000	97000	97000	0
97	20241210	165600	972195200	97000	97000	97000	97000	0
98	20241210	165500	972195200	97000	97000	97000	97000	0
99	20241210	165400	972195200	97000	97000	97000	97000	0
100	20241210	165300	972195200	97000	97000	97000	97000	0
101	20241210	165200	972195200	97000	97000	97000	97000	0
102	20241210	165100	972195200	97000	97000	97000	97000	0
103	20241210	165000	972195200	97000	97000	97000	97000	0
104	20241210	164900	972195200	97000	97000	97000	97000	0
105	20241210	164800	972195200	97000	97000	97000	97000	0
106	20241210	164700	972195200	97000	97000	97000	97000	0
107	20241210	164600	972195200	97000	97000	97000	97000	0
108	20241210	164500	972195200	97000	97000	97000	97000	0
109	20241210	164400	972195200	97000	97000	97000	97000	0
110	20241210	164300	972195200	97000	97000	97000	97000	0
111	20241210	164200	972195200	97000	97000	97000	97000	0
112	20241210	164100	972195200	97000	97000	97000	97000	0
113	20241210	164000	972195200	97000	97000	97000	97000	0
114	20241210	163900	972195200	97000	97000	97000	97000	0
115	20241210	163800	972195200	97000	97000	97000	97000	0
116	20241210	163700	972195200	97000	97000	97000	97000	0
117	20241210	163600	972195200	97000	97000	97000	97000	0
118	20241210	163500	972195200	97000	97000	97000	97000	0
119	20241210	163400	972195200	97000	97000	97000	97000	0
120	20241210	163300	972195200	97000	97000	97000	97000	0
121	20241210	163200	972195200	97000	97000	97000	97000	0
122	20241210	163100	972195200	97000	97000	97000	97000	497
123	20241210	163000	972195200	97000	97000	97000	97000	0
124	20241210	162900	972195200	97000	97000	97000	97000	0
125	20241210	162800	972195200	97000	97000	97000	97000	0
126	20241210	162700	972195200	97000	97000	97000	97000	0
127	20241210	162600	972195200	97000	97000	97000	97000	0
128	20241210	162500	972195200	97000	97000	97000	97000	0
129	20241210	162400	972195200	97000	97000	97000	97000	0
130	20241210	162300	972195200	97000	97000	97000	97000	0
131	20241210	162200	972195200	97000	97000	97000	97000	0
132	20241210	162100	972195200	97000	97000	97000	97000	0
133	20241210	162000	972195200	97000	97000	97000	97000	0
134	20241210	161900	972195200	97000	97000	97000	97000	0
135	20241210	161800	972195200	97000	97000	97000	97000	0
136	20241210	161700	972195200	97000	97000	97000	97000	0
137	20241210	161600	972195200	97000	97000	97000	97000	0
138	20241210	161500	972195200	97000	97000	97000	97000	0
139	20241210	161400	972195200	97000	97000	97000	97000	0
140	20241210	161300	972195200	97000	97000	97000	97000	0
141	20241210	161200	972195200	97000	97000	97000	97000	0
142	20241210	161100	972195200	97000	97000	97000	97000	0
143	20241210	161000	972195200	97000	97000	97000	97000	0
144	20241210	160900	972195200	97000	97000	97000	97000	0
145	20241210	160800	972195200	97000	97000	97000	97000	0
146	20241210	160700	972195200	97000	97000	97000	97000	0
147	20241210	160600	972195200	97000	97000	97000	97000	0
148	20241210	160500	972195200	97000	97000	97000	97000	0
149	20241210	160400	972195200	97000	97000	97000	97000	0
150	20241210	160300	972195200	97000	97000	97000	97000	0
151	20241210	160200	972195200	97000	97000	97000	97000	0
152	20241210	160100	972195200	97000	97000	97000	97000	497
153	20241210	160000	972195200	97000	97000	97000	97000	0
154	20241210	155900	972195200	97000	97000	97000	97000	0
155	20241210	155800	972195200	97000	97000	97000	97000	0
156	20241210	155700	972195200	97000	97000	97000	97000	0
157	20241210	155600	972195200	97000	97000	97000	97000	0
158	20241210	155500	972195200	97000	97000	97000	97000	0
159	20241210	155400	972195200	97000	97000	97000	97000	0
160	20241210	155300	972195200	97000	97000	97000	97000	0
161	20241210	155200	972195200	97000	97000	97000	97000	0
162	20241210	155100	972195200	97000	97000	97000	97000	0
163	20241210	155000	972195200	97000	97000	97000	97000	0
164	20241210	154900	972195200	97000	97000	97000	97000	0
165	20241210	154800	972195200	97000	97000	97000	97000	0
166	20241210	154700	972195200	97000	97000	97000	97000	0
167	20241210	154600	972195200	97000	97000	97000	97000	0
168	20241210	154500	972195200	97000	97000	97000	97000	0
169	20241210	154400	972195200	97000	97000	97000	97000	0
170	20241210	154300	972195200	97000	97000	97000	97000	0
171	20241210	154200	972195200	97000	97000	97000	97000	0
172	20241210	154100	972195200	97000	97000	97000	97000	0
173	20241210	154000	972195200	97000	97000	97000	97000	0
174	20241210	153900	972195200	97000	97000	97000	97000	0
175	20241210	153800	972195200	97000	97000	97000	97000	0
176	20241210	153700	972195200	97000	97000	97000	97000	0
177	20241210	153600	972195200	97000	97000	97000	97000	0
178	20241210	153500	972195200	97000	97000	97000	97000	0
179	20241210	153400	972195200	97000	97000	97000	97000	0
180	20241210	153300	972195200	97000	97000	97000	97000	0
181	20241210	153200	972195200	97000	97000	97000	97000	0
182	20241210	153100	972195200	97000	97000	97000	97000	497
183	20241210	153000	972195200	97000	97000	97000	97000	497
184	20241210	152900	923986200	96000	96000	96000	96000	0
185	20241210	152800	923986200	96000	96000	96000	96000	0
186	20241210	152700	923986200	96000	96000	96000	96000	0
187	20241210	152600	923986200	96000	96000	96000	96000	0
188	20241210	152500	923986200	96000	96000	96000	96000	0
189	20241210	152400	923986200	96000	96000	96000	96000	0
190	20241210	152300	923986200	96000	96000	96000	96000	0
191	20241210	152200	923986200	96000	96000	96000	96000	0
192	20241210	152100	923986200	96000	96000	96000	96000	0
193	20241210	152000	923986200	96000	96000	96000	96000	0
194	20241210	151900	923986200	96000	96200	97000	95900	42
195	20241210	151800	919931400	96500	96300	96500	96100	35
196	20241210	151700	916558900	96300	96100	96500	96100	33
197	20241210	151600	913379400	96200	96100	96200	96000	63
198	20241210	151500	907321900	96200	96100	96200	96100	17
199	20241210	151400	905687400	96200	96200	96200	96100	11
200	20241210	151300	904629300	96200	96000	96500	96000	58
201	20241210	151200	899053800	96000	95800	96100	95800	77
202	20241210	151100	891663300	96000	95800	96000	95800	27
203	20241210	151000	889075000	96000	95800	96000	95800	42
204	20241210	150900	885047400	96000	96000	96100	96000	59
205	20241210	150800	879383200	96100	96000	96100	96000	18
206	20241210	150700	877655000	96100	96100	96100	96000	11
207	20241210	150600	876598700	96100	96100	96100	96000	6
208	20241210	150500	876022200	96000	95900	96100	95900	66
209	20241210	150400	869686300	95900	95800	96000	95800	38
210	20241210	150300	866044300	95900	95900	96000	95900	18
211	20241210	150200	864317400	96000	95900	96000	95900	6
212	20241210	150100	863741900	96000	95900	96000	95900	35
213	20241210	150000	860383200	96000	95900	96000	95900	20
214	20241210	145900	858464900	96000	96000	96000	96000	17
215	20241210	145800	856832900	96200	95900	96200	95900	65
216	20241210	145700	850590800	95900	95900	96000	95900	61
217	20241210	145600	844740700	96100	96000	96100	96000	14
218	20241210	145500	843396500	96000	96000	96100	96000	24
219	20241210	145400	841092200	96000	96000	96000	96000	29
220	20241210	145300	838308200	96000	96000	96000	96000	15
221	20241210	145200	836868200	96100	96100	96100	96000	22
222	20241210	145100	834754100	96100	96100	96100	96100	20
223	20241210	145000	832832100	96300	96400	96400	96300	15
224	20241210	144900	831386900	96400	96400	96400	96400	9
225	20241210	144800	830519300	96400	96400	96500	96400	50
226	20241210	144700	825698100	96300	96400	96400	96300	3
227	20241210	144600	825409000	96300	96300	96300	96300	8
228	20241210	144500	824638600	96300	96300	96400	96200	8
229	20241210	144400	823868000	96100	96100	96100	96100	11
230	20241210	144300	822810900	96300	96400	96400	96300	4
231	20241210	144200	822425500	96100	96100	96100	96100	6
232	20241210	144100	821848900	96300	96300	96300	96300	17
233	20241210	144000	820211800	96300	96300	96300	96200	26
234	20241210	143900	817709400	96200	96200	96200	96200	6
235	20241210	143800	817132200	96200	96400	96400	96100	53
236	20241210	143700	812031700	96300	96300	96300	96300	0
237	20241210	143600	812031700	96300	96400	96400	96300	8
238	20241210	143500	811261000	96200	96200	96200	96200	1
239	20241210	143400	811164800	96200	96200	96200	96200	5
240	20241210	143300	810683800	96400	96400	96400	96400	3
241	20241210	143200	810394600	96300	96300	96300	96200	12
242	20241210	143100	809239600	96400	96400	96400	96300	6
243	20241210	143000	808661300	96300	96300	96300	96300	5
244	20241210	142900	808179800	96300	96400	96400	96300	4
245	20241210	142800	807794400	96400	96300	96400	96100	10
246	20241210	142700	806832400	96200	96200	96200	96200	0
247	20241210	142600	806832400	96200	96100	96200	96100	28
248	20241210	142500	804139300	96100	96100	96100	96100	0
249	20241210	142400	804139300	96100	96200	96300	96100	11
250	20241210	142300	803081000	96200	96200	96200	96200	0
251	20241210	142200	803081000	96200	96200	96200	96200	0
252	20241210	142100	803081000	96200	96200	96500	96000	18
253	20241210	142000	801349000	96300	96400	96400	96300	3
254	20241210	141900	801059900	96100	96100	96400	95900	45
255	20241210	141800	796733000	96100	96100	96100	96100	6
256	20241210	141700	796156400	96200	96400	96400	96200	9
257	20241210	141600	795290000	96300	96300	96400	96300	11
258	20241210	141500	794230000	96100	96000	96100	96000	34
259	20241210	141400	790963800	96000	95600	96000	95600	16
260	20241210	141300	789429500	95500	95700	96300	95500	262
261	20241210	141200	764309900	95400	95600	95700	95100	334
262	20241210	141100	732423100	95300	95300	95300	95300	6
263	20241210	141000	731851300	95500	95400	95600	95400	37
264	20241210	140900	728314400	95300	95700	95700	95100	674
265	20241210	140800	664047500	95900	95900	95900	95900	25
266	20241210	140700	661650000	96000	96000	96000	96000	16
267	20241210	140600	660114000	96000	95900	96100	95900	58
268	20241210	140500	654546000	95900	96100	96100	95900	14
269	20241210	140400	653202100	96000	96000	96000	96000	12
270	20241210	140300	652050100	96000	96100	96100	96000	53
271	20241210	140200	646958900	96100	96100	96100	96100	25
272	20241210	140100	644556400	96100	96000	96100	96000	51
273	20241210	140000	639658800	96100	96100	96200	96100	16
274	20241210	135900	638121000	96100	96200	96200	96100	39
275	20241210	135800	634371900	96300	96200	96300	96200	12
276	20241210	135700	633216800	96200	96200	96300	96200	22
277	20241210	135600	631100300	96200	96200	96200	96200	15
278	20241210	135500	629657300	96500	96300	96500	96300	16
279	20241210	135400	628116100	96300	96300	96300	96300	16
280	20241210	135300	626575300	96300	96300	96500	96300	19
281	20241210	135200	624744800	96300	96300	96300	96300	16
282	20241210	135100	623204000	96300	96300	96300	96300	18
283	20241210	135000	621470600	96300	96400	96400	96200	32
284	20241210	134900	618387500	96200	96300	96300	96200	24
285	20241210	134800	616076400	96400	96400	96500	96400	15
286	20241210	134700	614630100	96500	96500	96500	96500	10
287	20241210	134600	613665100	96500	96500	96500	96400	12
288	20241210	134500	612507900	96400	96400	96400	96400	19
289	20241210	134400	610676300	96300	96300	96300	96300	5
290	20241210	134300	610194800	96300	96300	96400	96300	6
291	20241210	134200	609616700	96300	96300	96300	96300	15
292	20241210	134100	608172200	96400	96400	96400	96400	2
293	20241210	134000	607979400	96300	96400	96400	96300	19
294	20241210	133900	606148700	96500	96400	96500	96400	11
295	20241210	133800	605088200	96500	96500	96500	96500	6
296	20241210	133700	604509200	96500	96500	96500	96500	3
297	20241210	133600	604219700	96600	96600	96600	96500	41
298	20241210	133500	600260600	96600	96600	96600	96600	6
299	20241210	133400	599681000	96600	96700	96700	96600	8
300	20241210	133300	598907900	96600	96600	96600	96600	8
301	20241210	133200	598135100	96600	96600	96600	96600	8
302	20241210	133100	597362300	96700	96700	96700	96700	4
303	20241210	133000	596975500	96600	96600	96600	96600	9
304	20241210	132900	596106100	96500	96500	96600	96500	11
305	20241210	132800	595044300	96600	96600	96600	96600	0
306	20241210	132700	595044300	96600	96600	96600	96600	8
307	20241210	132600	594271500	96700	96600	96700	96600	4
308	20241210	132500	593884900	96600	96600	96600	96600	6
309	20241210	132400	593305300	96700	96700	96700	96700	5
310	20241210	132300	592821800	96700	96700	96700	96600	4
311	20241210	132200	592435200	96800	96600	96800	96600	44
312	20241210	132100	588179500	96600	96600	96600	96600	6
313	20241210	132000	587599900	96600	96600	96600	96600	2
314	20241210	131900	587406700	96700	96600	96700	96600	8
315	20241210	131800	586633600	96600	96600	96600	96600	1
316	20241210	131700	586537000	96600	96800	96800	96600	7
317	20241210	131600	585860400	96800	96800	96800	96800	10
318	20241210	131500	584892400	96900	96900	96900	96800	12
319	20241210	131400	583730300	96800	96800	96800	96800	2
320	20241210	131300	583536700	96900	96800	96900	96800	7
321	20241210	131200	582858900	96900	96900	96900	96900	2
322	20241210	131100	582665100	96800	96800	96800	96800	8
323	20241210	131000	581890700	96900	96900	96900	96900	3
324	20241210	130900	581600000	96800	96800	96800	96800	6
325	20241210	130800	581019200	96800	96800	96800	96800	1
326	20241210	130700	580922400	96800	96600	96900	96600	18
327	20241210	130600	579180200	96800	96800	96800	96800	0
328	20241210	130500	579180200	96800	96500	96800	96500	85
329	20241210	130400	570964400	96500	96500	96500	96500	1
330	20241210	130300	570867900	96600	96600	96600	96500	6
331	20241210	130200	570288500	96500	96500	96500	96500	6
332	20241210	130100	569709500	96500	96500	96500	96500	1
333	20241210	130000	569613000	96500	96500	96600	96500	13
334	20241210	125900	568358000	96500	96500	96500	96500	0
335	20241210	125800	568358000	96500	96500	96700	96500	8
336	20241210	125700	567585600	96500	96700	96700	96500	5
337	20241210	125600	567102500	96500	96500	96500	96500	6
338	20241210	125500	566523500	96600	96600	96600	96500	32
339	20241210	125400	563432400	96400	96400	96400	96400	8
340	20241210	125300	562661200	96600	96600	96600	96600	12
341	20241210	125200	561502000	96400	96600	96600	96400	27
342	20241210	125100	558895200	96500	96300	96500	96300	22
343	20241210	125000	556772400	96300	96400	96400	96300	8
344	20241210	124900	556001300	96400	96400	96400	96400	4
345	20241210	124800	555615700	96500	96400	96500	96400	10
346	20241210	124700	554651500	96400	96400	96400	96400	2
347	20241210	124600	554458700	96500	96400	96500	96400	9
348	20241210	124500	553590800	96400	96400	96400	96400	3
349	20241210	124400	553301600	96400	96500	96500	96400	7
350	20241210	124300	552626600	96400	96500	96500	96400	3
351	20241210	124200	552337300	96600	96400	96600	96400	10
352	20241210	124100	551372800	96500	96500	96500	96500	21
353	20241210	124000	549346300	96400	96400	96400	96400	10
354	20241210	123900	548382300	96500	96500	96500	96500	2
355	20241210	123800	548189300	96400	96400	96400	96400	6
356	20241210	123700	547610900	96400	96400	96400	96400	2
357	20241210	123600	547418100	96600	96400	96600	96400	6
358	20241210	123500	546839100	96400	96500	96500	96400	6
359	20241210	123400	546260600	96500	96400	96500	96400	6
360	20241210	123300	545681800	96600	96600	96600	96600	7
361	20241210	123200	545005600	96600	96700	96700	96600	4
362	20241210	123100	544618900	96600	96600	96600	96600	10
363	20241210	123000	543652900	96700	96700	96700	96700	1
364	20241210	122900	543556200	96600	96600	96700	96600	9
365	20241210	122800	542686600	96700	96700	96700	96700	66
366	20241210	122700	536304400	96700	96900	96900	96700	9
367	20241210	122600	535433500	96700	96700	96700	96700	1
368	20241210	122500	535336800	96700	97000	97000	96700	61
369	20241210	122400	529422200	97000	96400	97000	96400	1537
370	20241210	122300	380793400	96700	96400	96700	96400	84
371	20241210	122200	372685200	96400	96600	96600	96400	10
372	20241210	122100	371719700	96500	96500	96500	96500	6
373	20241210	122000	371140700	96600	96600	96600	96500	5
374	20241210	121900	370657800	96600	96600	96600	96600	13
375	20241210	121800	369402000	96600	96600	96600	96600	1
376	20241210	121700	369305400	96700	96600	96700	96600	10
377	20241210	121600	368339100	96600	96600	96600	96600	1
378	20241210	121500	368242500	96600	96600	96700	96600	17
379	20241210	121400	366600100	96600	96700	96700	96600	50
380	20241210	121300	361765900	96500	96700	96700	96500	10
381	20241210	121200	360799700	96600	96600	96600	96600	1
382	20241210	121100	360703100	96600	96600	96700	96600	9
383	20241210	121000	359833500	96800	96800	96800	96800	2
384	20241210	120900	359639900	96700	96600	96700	96600	4
385	20241210	120800	359253200	96600	96700	96800	96600	13
386	20241210	120700	357996400	96600	96700	96700	96600	12
387	20241210	120600	356836200	96700	96700	96700	96700	4
388	20241210	120500	356449400	96800	96700	96800	96700	3
389	20241210	120400	356159100	96700	96700	96700	96700	7
390	20241210	120300	355482200	96800	96800	96800	96800	3
391	20241210	120200	355191800	96700	96700	96700	96700	7
392	20241210	120100	354514900	96700	96700	96900	96700	51
393	20241210	120000	349578100	96700	96700	96700	96700	6
394	20241210	115900	348997900	96700	96700	96700	96700	3
395	20241210	115800	348707800	96700	96700	96800	96700	10
396	20241210	115700	347740500	96700	96700	96800	96700	14
397	20241210	115600	346386200	96700	96800	96800	96700	12
398	20241210	115500	345225500	96700	96700	96700	96700	3
399	20241210	115400	344935400	96800	96800	96800	96800	6
400	20241210	115300	344354600	96900	96800	96900	96800	6
401	20241210	115200	343773500	96800	96800	96800	96800	6
402	20241210	115100	343192700	96800	96800	96900	96800	6
403	20241210	115000	342611700	96800	96900	96900	96800	3
404	20241210	114900	342321100	96900	97000	97000	96900	6
405	20241210	114800	341739400	96900	96900	96900	96900	4
406	20241210	114700	341351800	96900	96900	96900	96900	11
407	20241210	114600	340285900	97000	96900	97000	96900	3
408	20241210	114500	339995000	96900	96900	96900	96900	2
409	20241210	114400	339801200	96900	97000	97000	96900	6
410	20241210	114300	339219500	96900	96900	96900	96900	0
411	20241210	114200	339219500	96900	97000	97000	96900	3
412	20241210	114100	338928600	97000	96900	97000	96900	2
413	20241210	114000	338734700	96900	96900	96900	96900	1
414	20241210	113900	338637800	97000	97000	97100	96900	13
415	20241210	113800	337376800	97000	97000	97000	97000	1
416	20241210	113700	337279800	97000	97000	97000	96900	37
417	20241210	113600	333691000	97000	97100	97100	97000	3
418	20241210	113500	333399800	96900	97000	97000	96900	7
419	20241210	113400	332720900	96900	96800	96900	96800	8
420	20241210	113300	331945800	96800	96800	96800	96800	3
421	20241210	113200	331655400	97000	96800	97000	96800	3
422	20241210	113100	331364600	96900	96800	96900	96800	19
423	20241210	113000	329524300	96700	96900	96900	96700	5
424	20241210	112900	329040200	96900	96700	96900	96700	11
425	20241210	112800	327976100	96700	96800	96800	96700	11
426	20241210	112700	326911400	96800	96700	96800	96700	23
427	20241210	112600	324685300	96700	96700	96700	96700	2
428	20241210	112500	324491900	96700	96700	96700	96700	2
429	20241210	112400	324298500	96800	96900	96900	96800	5
430	20241210	112300	323814100	96900	96900	96900	96900	2
431	20241210	112200	323620300	96900	96900	96900	96900	2
432	20241210	112100	323426500	97000	96900	97000	96900	3
433	20241210	112000	323135600	96900	96900	96900	96900	2
434	20241210	111900	322941800	96900	96900	96900	96900	3
435	20241210	111800	322651100	97000	97000	97000	97000	2
436	20241210	111700	322457100	96900	96900	96900	96900	1
437	20241210	111600	322360200	96900	96900	96900	96900	3
438	20241210	111500	322069500	96900	96900	96900	96900	1
439	20241210	111400	321972600	97000	97000	97000	97000	2
440	20241210	111300	321778600	97000	97000	97000	97000	4
441	20241210	111200	321390600	97000	97000	97000	97000	1
442	20241210	111100	321293600	97100	97100	97100	97100	2
443	20241210	111000	321099400	97000	97000	97000	97000	5
444	20241210	110900	320614400	97000	97000	97000	97000	1
445	20241210	110800	320517400	97000	97000	97000	97000	1
446	20241210	110700	320420400	97100	97100	97100	97100	29
447	20241210	110600	317604500	97000	97000	97000	97000	3
448	20241210	110500	317313500	97100	97100	97100	97100	1
449	20241210	110400	317216400	97100	97100	97100	97100	2
450	20241210	110300	317022200	97100	97100	97100	97100	1
451	20241210	110200	316925100	97100	97100	97100	97100	1
452	20241210	110100	316828000	97300	97300	97300	97300	7
453	20241210	110000	316146900	97400	97400	97400	97400	1
454	20241210	105900	316049500	97300	97300	97300	97300	8
455	20241210	105800	315271100	97300	97300	97300	97300	7
456	20241210	105700	314590000	97200	97200	97200	97200	2
457	20241210	105600	314395600	97100	96900	97500	96900	214
458	20241210	105500	293625400	96700	96700	96700	96600	28
459	20241210	105400	290917900	96600	96600	96600	96600	2
460	20241210	105300	290724700	96600	96600	96600	96500	12
461	20241210	105200	289565700	96600	96600	96600	96600	42
462	20241210	105100	285508500	96600	96600	96600	96600	2
463	20241210	105000	285315300	96600	96600	96600	96600	2
464	20241210	104900	285122100	96600	96700	96700	96600	52
465	20241210	104800	280093900	96600	96600	96600	96600	6
466	20241210	104700	279514300	96700	96700	96700	96700	21
467	20241210	104600	277483600	96700	96700	96700	96700	3
468	20241210	104500	277193500	96700	96700	96700	96700	3
469	20241210	104400	276903400	96700	96700	96700	96700	5
470	20241210	104300	276419900	96800	96800	96800	96800	19
471	20241210	104200	274580700	96800	96900	96900	96800	10
472	20241210	104100	273611800	96900	96800	96900	96800	7
473	20241210	104000	272933700	96900	96800	96900	96800	12
474	20241210	103900	271771000	96800	96900	96900	96800	23
475	20241210	103800	269542500	96900	96900	96900	96900	7
476	20241210	103700	268864200	97100	96900	97100	96900	6
477	20241210	103600	268282400	96900	97100	97100	96900	2
478	20241210	103500	268088400	97000	97100	97100	97000	39
479	20241210	103400	264305000	97100	97100	97100	97100	2
480	20241210	103300	264110800	97200	97200	97200	97200	0
481	20241210	103200	264110800	97200	97200	97200	97100	6
482	20241210	103100	263527700	97100	96900	97200	96800	73
483	20241210	103000	256434700	96700	97200	97200	96700	12
484	20241210	102900	255270000	97400	97500	97500	97400	5
485	20241210	102800	254782700	97500	98100	98100	97500	339
486	20241210	102700	221559200	98100	98200	98200	98100	4
487	20241210	102600	221166700	98200	98300	98300	98200	2
488	20241210	102500	220970200	98400	98400	98400	98400	0
489	20241210	102400	220970200	98400	98600	98600	98400	176
490	20241210	102300	203649300	98700	98600	98700	98600	7
491	20241210	102200	202958800	98500	98500	98700	98400	74
492	20241210	102100	195667200	98500	98400	98500	98400	6
493	20241210	102000	195076700	98400	98400	98400	98400	2
494	20241210	101900	194879900	98500	98400	98500	98400	4
495	20241210	101800	194486100	98500	98400	98500	98400	14
496	20241210	101700	193108300	98500	98500	98500	98400	55
497	20241210	101600	187694300	98700	98400	98700	98400	41
498	20241210	101500	183655900	98400	98000	98500	98000	73
499	20241210	101400	176477400	98100	97900	98100	97900	19
500	20241210	101300	174615400	97900	97900	97900	97900	3
501	20241210	101200	174321700	98000	98000	98000	98000	2
502	20241210	101100	174125700	97900	97900	97900	97900	3
503	20241210	101000	173832000	97900	98000	98000	97900	5
504	20241210	100900	173342100	98100	98000	98100	97900	111
505	20241210	100800	162470600	98100	98100	98100	98100	0
506	20241210	100700	162470600	98100	98000	98100	98000	9
507	20241210	100600	161587800	98100	98100	98200	98100	28
508	20241210	100500	158840700	98100	98000	98100	98000	6
509	20241210	100400	158252600	98100	98000	98100	98000	3
510	20241210	100300	157958500	98100	98000	98100	98000	101
511	20241210	100200	148059000	98100	98100	98100	98100	0
512	20241210	100100	148059000	98100	98000	98100	98000	36
513	20241210	100000	144530800	98000	98000	98000	98000	24
514	20241210	095900	142178800	98000	98000	98000	98000	17
515	20241210	095800	140512800	98000	98100	98100	98000	3
516	20241210	095700	140218600	98200	98200	98200	98200	74
517	20241210	095600	132951800	98200	98200	98200	98200	3
518	20241210	095500	132657200	98300	98100	98500	98100	48
519	20241210	095400	127943300	98100	98100	98100	98100	6
520	20241210	095300	127354700	98100	98400	98800	98100	27
521	20241210	095200	124693400	98200	98200	98200	97900	289
522	20241210	095100	96355200	98800	97300	98800	97200	116
523	20241210	095000	84998200	97400	97300	97400	97300	2
524	20241210	094900	84803500	97400	96800	97400	96800	78
525	20241210	094800	77236800	96900	96900	96900	96900	0
526	20241210	094700	77236800	96900	96800	96900	96800	2
527	20241210	094600	77043100	96800	96800	96900	96800	27
528	20241210	094500	74427300	96800	96800	96800	96800	1
529	20241210	094400	74330500	96900	97000	97000	96900	6
530	20241210	094300	73748900	96900	96800	97000	96800	29
531	20241210	094200	70941100	96700	96700	96700	96700	5
532	20241210	094100	70457600	96700	96700	96700	96700	1
533	20241210	094000	70360900	96700	96700	96700	96700	4
534	20241210	093900	69974100	96700	96700	96700	96700	5
535	20241210	093800	69490600	96800	96700	96800	96700	5
536	20241210	093700	69007000	96700	96700	96700	96700	3
537	20241210	093600	68716900	96800	96800	96800	96800	1
538	20241210	093500	68620100	96800	96800	96800	96800	2
539	20241210	093400	68426500	97000	96800	97000	96800	24
540	20241210	093300	66101600	96700	96800	96800	96700	13
541	20241210	093200	64843300	96800	96600	96800	96600	16
542	20241210	093100	63296100	96600	96600	96600	96600	1
543	20241210	093000	63199500	96600	96600	96600	96600	1
544	20241210	092900	63102900	96600	96300	96800	96300	62
545	20241210	092800	57123500	96400	96400	96400	96400	21
546	20241210	092700	55099100	96300	96400	96400	96300	9
547	20241210	092600	54231600	96400	96400	96400	96400	3
548	20241210	092500	53942400	96400	96400	96400	96400	2
549	20241210	092400	53749600	96400	96400	96500	96400	4
550	20241210	092300	53363800	96400	96400	96400	96400	9
551	20241210	092200	52496200	96400	96500	96500	96400	24
552	20241210	092100	50180300	96500	96500	96500	96500	0
553	20241210	092000	50180300	96500	96700	96700	96500	13
554	20241210	091900	48925100	96800	96800	96800	96800	0
555	20241210	091800	48925100	96800	96500	96800	96500	19
556	20241210	091700	47089600	96600	96500	96600	96500	3
557	20241210	091600	46799900	96600	96600	96600	96600	2
558	20241210	091500	46606700	96500	96500	96500	96500	4
559	20241210	091400	46220700	96500	96700	96700	96500	12
560	20241210	091300	45060500	96500	96400	96700	96400	52
561	20241210	091200	40041100	96400	96400	96500	96400	13
562	20241210	091100	38787800	96700	96100	96700	96100	3
563	20241210	091000	38498800	96300	96000	96700	96000	15
564	20241210	090900	37055900	96000	95900	96000	95900	18
565	20241210	090800	35329600	95800	95700	95800	95700	4
566	20241210	090700	34946500	96200	96200	96200	96100	43
567	20241210	090600	30811900	96100	96600	96700	96100	22
568	20241210	090500	28687400	96000	95600	96000	95600	272
569	20241210	090400	2575800	95400	95400	95400	95400	1
570	20241210	090300	2480400	95400	95500	96000	95400	14
571	20241210	090200	1143000	95300	95300	95300	95300	2
572	20241210	090100	952400	95300	95300	95300	95300	0
573	20241210	090000	952400	95300	95200	95500	95200	10