KissMeData/000640/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183100	446799800	99400	99400	99400	99400	90
3	20231211	183000	446799800	99400	99400	99400	99400	0
4	20231211	182900	446799800	99400	99400	99400	99400	0
5	20231211	182800	446799800	99400	99400	99400	99400	0
6	20231211	182700	446799800	99400	99400	99400	99400	0
7	20231211	182600	446799800	99400	99400	99400	99400	0
8	20231211	182500	446799800	99400	99400	99400	99400	0
9	20231211	182400	446799800	99400	99400	99400	99400	0
10	20231211	182300	446799800	99400	99400	99400	99400	0
11	20231211	182200	446799800	99400	99400	99400	99400	0
12	20231211	182100	446799800	99400	99400	99400	99400	0
13	20231211	182000	446799800	99400	99400	99400	99400	0
14	20231211	181900	446799800	99400	99400	99400	99400	0
15	20231211	181800	446799800	99400	99400	99400	99400	0
16	20231211	181700	446799800	99400	99400	99400	99400	0
17	20231211	181600	446799800	99400	99400	99400	99400	0
18	20231211	181500	446799800	99400	99400	99400	99400	0
19	20231211	181400	446799800	99400	99400	99400	99400	0
20	20231211	181300	446799800	99400	99400	99400	99400	0
21	20231211	181200	446799800	99400	99400	99400	99400	0
22	20231211	181100	446799800	99400	99400	99400	99400	0
23	20231211	181000	446799800	99400	99400	99400	99400	0
24	20231211	180900	446799800	99400	99400	99400	99400	0
25	20231211	180800	446799800	99400	99400	99400	99400	0
26	20231211	180700	446799800	99400	99400	99400	99400	0
27	20231211	180600	446799800	99400	99400	99400	99400	0
28	20231211	180500	446799800	99400	99400	99400	99400	0
29	20231211	180400	446799800	99400	99400	99400	99400	0
30	20231211	180300	446799800	99400	99400	99400	99400	0
31	20231211	180200	446799800	99400	99400	99400	99400	0
32	20231211	180100	446799800	99400	99400	99400	99400	90
33	20231211	180000	446799800	99400	99400	99400	99400	0
34	20231211	175900	446799800	99400	99400	99400	99400	0
35	20231211	175800	446799800	99400	99400	99400	99400	0
36	20231211	175700	446799800	99400	99400	99400	99400	0
37	20231211	175600	446799800	99400	99400	99400	99400	0
38	20231211	175500	446799800	99400	99400	99400	99400	0
39	20231211	175400	446799800	99400	99400	99400	99400	0
40	20231211	175300	446799800	99400	99400	99400	99400	0
41	20231211	175200	446799800	99400	99400	99400	99400	0
42	20231211	175100	446799800	99400	99400	99400	99400	0
43	20231211	175000	446799800	99400	99400	99400	99400	0
44	20231211	174900	446799800	99400	99400	99400	99400	0
45	20231211	174800	446799800	99400	99400	99400	99400	0
46	20231211	174700	446799800	99400	99400	99400	99400	0
47	20231211	174600	446799800	99400	99400	99400	99400	0
48	20231211	174500	446799800	99400	99400	99400	99400	0
49	20231211	174400	446799800	99400	99400	99400	99400	0
50	20231211	174300	446799800	99400	99400	99400	99400	0
51	20231211	174200	446799800	99400	99400	99400	99400	0
52	20231211	174100	446799800	99400	99400	99400	99400	0
53	20231211	174000	446799800	99400	99400	99400	99400	0
54	20231211	173900	446799800	99400	99400	99400	99400	0
55	20231211	173800	446799800	99400	99400	99400	99400	0
56	20231211	173700	446799800	99400	99400	99400	99400	0
57	20231211	173600	446799800	99400	99400	99400	99400	0
58	20231211	173500	446799800	99400	99400	99400	99400	0
59	20231211	173400	446799800	99400	99400	99400	99400	0
60	20231211	173300	446799800	99400	99400	99400	99400	0
61	20231211	173200	446799800	99400	99400	99400	99400	0
62	20231211	173100	446799800	99400	99400	99400	99400	90
63	20231211	173000	446799800	99400	99400	99400	99400	0
64	20231211	172900	446799800	99400	99400	99400	99400	0
65	20231211	172800	446799800	99400	99400	99400	99400	0
66	20231211	172700	446799800	99400	99400	99400	99400	0
67	20231211	172600	446799800	99400	99400	99400	99400	0
68	20231211	172500	446799800	99400	99400	99400	99400	0
69	20231211	172400	446799800	99400	99400	99400	99400	0
70	20231211	172300	446799800	99400	99400	99400	99400	0
71	20231211	172200	446799800	99400	99400	99400	99400	0
72	20231211	172100	446799800	99400	99400	99400	99400	0
73	20231211	172000	446799800	99400	99400	99400	99400	0
74	20231211	171900	446799800	99400	99400	99400	99400	0
75	20231211	171800	446799800	99400	99400	99400	99400	0
76	20231211	171700	446799800	99400	99400	99400	99400	0
77	20231211	171600	446799800	99400	99400	99400	99400	0
78	20231211	171500	446799800	99400	99400	99400	99400	0
79	20231211	171400	446799800	99400	99400	99400	99400	0
80	20231211	171300	446799800	99400	99400	99400	99400	0
81	20231211	171200	446799800	99400	99400	99400	99400	0
82	20231211	171100	446799800	99400	99400	99400	99400	0
83	20231211	171000	446799800	99400	99400	99400	99400	0
84	20231211	170900	446799800	99400	99400	99400	99400	0
85	20231211	170800	446799800	99400	99400	99400	99400	0
86	20231211	170700	446799800	99400	99400	99400	99400	0
87	20231211	170600	446799800	99400	99400	99400	99400	0
88	20231211	170500	446799800	99400	99400	99400	99400	0
89	20231211	170400	446799800	99400	99400	99400	99400	0
90	20231211	170300	446799800	99400	99400	99400	99400	0
91	20231211	170200	446799800	99400	99400	99400	99400	0
92	20231211	170100	446799800	99400	99400	99400	99400	90
93	20231211	170000	446799800	99400	99400	99400	99400	0
94	20231211	165900	446799800	99400	99400	99400	99400	0
95	20231211	165800	446799800	99400	99400	99400	99400	0
96	20231211	165700	446799800	99400	99400	99400	99400	0
97	20231211	165600	446799800	99400	99400	99400	99400	0
98	20231211	165500	446799800	99400	99400	99400	99400	0
99	20231211	165400	446799800	99400	99400	99400	99400	0
100	20231211	165300	446799800	99400	99400	99400	99400	0
101	20231211	165200	446799800	99400	99400	99400	99400	0
102	20231211	165100	446799800	99400	99400	99400	99400	0
103	20231211	165000	446799800	99400	99400	99400	99400	0
104	20231211	164900	446799800	99400	99400	99400	99400	0
105	20231211	164800	446799800	99400	99400	99400	99400	0
106	20231211	164700	446799800	99400	99400	99400	99400	0
107	20231211	164600	446799800	99400	99400	99400	99400	0
108	20231211	164500	446799800	99400	99400	99400	99400	0
109	20231211	164400	446799800	99400	99400	99400	99400	0
110	20231211	164300	446799800	99400	99400	99400	99400	0
111	20231211	164200	446799800	99400	99400	99400	99400	0
112	20231211	164100	446799800	99400	99400	99400	99400	0
113	20231211	164000	446799800	99400	99400	99400	99400	0
114	20231211	163900	446799800	99400	99400	99400	99400	0
115	20231211	163800	446799800	99400	99400	99400	99400	0
116	20231211	163700	446799800	99400	99400	99400	99400	0
117	20231211	163600	446799800	99400	99400	99400	99400	0
118	20231211	163500	446799800	99400	99400	99400	99400	0
119	20231211	163400	446799800	99400	99400	99400	99400	0
120	20231211	163300	446799800	99400	99400	99400	99400	0
121	20231211	163200	446799800	99400	99400	99400	99400	0
122	20231211	163100	446799800	99400	99400	99400	99400	90
123	20231211	163000	446799800	99400	99400	99400	99400	0
124	20231211	162900	446799800	99400	99400	99400	99400	0
125	20231211	162800	446799800	99400	99400	99400	99400	0
126	20231211	162700	446799800	99400	99400	99400	99400	0
127	20231211	162600	446799800	99400	99400	99400	99400	0
128	20231211	162500	446799800	99400	99400	99400	99400	0
129	20231211	162400	446799800	99400	99400	99400	99400	0
130	20231211	162300	446799800	99400	99400	99400	99400	0
131	20231211	162200	446799800	99400	99400	99400	99400	0
132	20231211	162100	446799800	99400	99400	99400	99400	0
133	20231211	162000	446799800	99400	99400	99400	99400	0
134	20231211	161900	446799800	99400	99400	99400	99400	0
135	20231211	161800	446799800	99400	99400	99400	99400	0
136	20231211	161700	446799800	99400	99400	99400	99400	0
137	20231211	161600	446799800	99400	99400	99400	99400	0
138	20231211	161500	446799800	99400	99400	99400	99400	0
139	20231211	161400	446799800	99400	99400	99400	99400	0
140	20231211	161300	446799800	99400	99400	99400	99400	0
141	20231211	161200	446799800	99400	99400	99400	99400	0
142	20231211	161100	446799800	99400	99400	99400	99400	0
143	20231211	161000	446799800	99400	99400	99400	99400	0
144	20231211	160900	446799800	99400	99400	99400	99400	0
145	20231211	160800	446799800	99400	99400	99400	99400	0
146	20231211	160700	446799800	99400	99400	99400	99400	0
147	20231211	160600	446799800	99400	99400	99400	99400	0
148	20231211	160500	446799800	99400	99400	99400	99400	0
149	20231211	160400	446799800	99400	99400	99400	99400	0
150	20231211	160300	446799800	99400	99400	99400	99400	0
151	20231211	160200	446799800	99400	99400	99400	99400	0
152	20231211	160100	446799800	99400	99400	99400	99400	90
153	20231211	160000	446799800	99400	99400	99400	99400	0
154	20231211	155900	446799800	99400	99400	99400	99400	0
155	20231211	155800	446799800	99400	99400	99400	99400	0
156	20231211	155700	446799800	99400	99400	99400	99400	0
157	20231211	155600	446799800	99400	99400	99400	99400	0
158	20231211	155500	446799800	99400	99400	99400	99400	0
159	20231211	155400	446799800	99400	99400	99400	99400	0
160	20231211	155300	446799800	99400	99400	99400	99400	0
161	20231211	155200	446799800	99400	99400	99400	99400	0
162	20231211	155100	446799800	99400	99400	99400	99400	0
163	20231211	155000	446799800	99400	99400	99400	99400	0
164	20231211	154900	446799800	99400	99400	99400	99400	0
165	20231211	154800	446799800	99400	99400	99400	99400	0
166	20231211	154700	446799800	99400	99400	99400	99400	0
167	20231211	154600	446799800	99400	99400	99400	99400	0
168	20231211	154500	446799800	99400	99400	99400	99400	0
169	20231211	154400	446799800	99400	99400	99400	99400	0
170	20231211	154300	446799800	99400	99400	99400	99400	0
171	20231211	154200	446799800	99400	99400	99400	99400	0
172	20231211	154100	446799800	99400	99400	99400	99400	0
173	20231211	154000	446799800	99400	99400	99400	99400	0
174	20231211	153900	446799800	99400	99400	99400	99400	0
175	20231211	153800	446799800	99400	99400	99400	99400	0
176	20231211	153700	446799800	99400	99400	99400	99400	0
177	20231211	153600	446799800	99400	99400	99400	99400	0
178	20231211	153500	446799800	99400	99400	99400	99400	0
179	20231211	153400	446799800	99400	99400	99400	99400	0
180	20231211	153300	446799800	99400	99400	99400	99400	0
181	20231211	153200	446799800	99400	99400	99400	99400	0
182	20231211	153100	446799800	99400	99400	99400	99400	90
183	20231211	153000	446799800	99400	99400	99400	99400	90
184	20231211	152900	437853800	99200	99200	99200	99200	0
185	20231211	152800	437853800	99200	99200	99200	99200	0
186	20231211	152700	437853800	99200	99200	99200	99200	0
187	20231211	152600	437853800	99200	99200	99200	99200	0
188	20231211	152500	437853800	99200	99200	99200	99200	0
189	20231211	152400	437853800	99200	99200	99200	99200	0
190	20231211	152300	437853800	99200	99200	99200	99200	0
191	20231211	152200	437853800	99200	99200	99200	99200	0
192	20231211	152100	437853800	99200	99200	99200	99200	0
193	20231211	152000	437853800	99200	99200	99200	99200	0
194	20231211	151900	437853800	99200	99100	99200	99100	3
195	20231211	151800	437556400	98500	98500	98500	98500	2
196	20231211	151700	437359400	99100	99100	99100	99100	1
197	20231211	151600	437260300	98500	99100	99100	98500	30
198	20231211	151500	434290400	99000	98800	99000	98800	95
199	20231211	151400	424891000	98600	98500	98600	98500	2
200	20231211	151300	424693900	98500	99000	99000	98500	150
201	20231211	151200	409895900	99000	99100	99100	99000	73
202	20231211	151100	402668500	99000	98800	99000	98800	76
203	20231211	151000	395151700	98600	98800	98800	98600	16
204	20231211	150900	393571500	98800	98600	98800	98600	54
205	20231211	150800	388236600	98800	98900	99100	98700	95
206	20231211	150700	378839900	98800	99100	99100	98800	55
207	20231211	150600	373395800	99000	98800	99100	98800	44
208	20231211	150500	369038800	98700	99000	99000	98700	42
209	20231211	150400	364881500	99000	99000	99100	99000	92
210	20231211	150300	355772100	98900	98800	98900	98800	88
211	20231211	150200	347074000	98700	98600	98700	98600	32
212	20231211	150100	343915800	98500	98700	98700	98500	78
213	20231211	150000	336217800	98700	98500	98700	98500	48
214	20231211	145900	331484300	98400	98500	98500	98400	136
215	20231211	145800	318088800	98500	98500	98500	98400	25
216	20231211	145700	315626400	98400	98300	98400	98300	57
217	20231211	145600	310017800	98400	98300	98400	98300	55
218	20231211	145500	304606300	98300	98300	98400	98300	113
219	20231211	145400	293495600	98300	98500	98500	97900	54
220	20231211	145300	288186900	98400	97700	98400	97700	65
221	20231211	145200	281823800	97600	97500	97600	97500	5
222	20231211	145100	281336100	97500	97400	97500	97400	3
223	20231211	145000	281043800	97400	97400	97400	97400	2
224	20231211	144900	280849000	97400	97400	97400	97400	4
225	20231211	144800	280459400	97500	97500	97500	97500	3
226	20231211	144700	280166900	97600	97700	97700	97600	137
227	20231211	144600	266782100	97800	97700	97800	97700	3
228	20231211	144500	266488800	97700	97700	97700	97700	22
229	20231211	144400	264339400	97700	97700	97700	97700	2
230	20231211	144300	264144000	97700	97800	97800	97700	4
231	20231211	144200	263753100	97700	97700	97700	97700	4
232	20231211	144100	263362300	97700	97700	97700	97700	1
233	20231211	144000	263264600	97800	97700	97800	97700	8
234	20231211	143900	262482900	97700	97700	97700	97700	2
235	20231211	143800	262287500	97700	97700	97700	97700	4
236	20231211	143700	261896700	97700	97700	97700	97700	1
237	20231211	143600	261799000	97800	97700	97800	97700	4
238	20231211	143500	261408000	97800	97800	97800	97800	2
239	20231211	143400	261212400	97800	97800	97800	97800	7
240	20231211	143300	260527800	97900	97900	97900	97900	4
241	20231211	143200	260136200	98000	97900	98000	97900	3
242	20231211	143100	259842300	97900	97900	97900	97900	3
243	20231211	143000	259548600	97900	97900	97900	97900	6
244	20231211	142900	258961200	97900	98200	98200	97900	86
245	20231211	142800	250531100	98200	98300	98300	98200	17
246	20231211	142700	248861600	98300	98300	98300	98300	1
247	20231211	142600	248763300	98400	98400	98400	98400	6
248	20231211	142500	248172900	98500	98500	98500	98500	0
249	20231211	142400	248172900	98500	98500	98500	98500	0
250	20231211	142300	248172900	98500	98700	98700	98500	9
251	20231211	142200	247285800	98700	98700	98700	98700	3
252	20231211	142100	246989700	98700	98400	98700	98400	3
253	20231211	142000	246694200	98400	98400	98400	98400	2
254	20231211	141900	246497400	98400	98400	98400	98400	1
255	20231211	141800	246399000	98400	98400	98400	98400	0
256	20231211	141700	246399000	98400	98400	98400	98400	13
257	20231211	141600	245119800	98400	98400	98400	98400	0
258	20231211	141500	245119800	98400	98400	98400	98400	0
259	20231211	141400	245119800	98400	98400	98400	98400	1
260	20231211	141300	245021400	98400	98400	98400	98400	1
261	20231211	141200	244923000	98400	98400	98400	98400	0
262	20231211	141100	244923000	98400	98600	98600	98400	8
263	20231211	141000	244135400	98300	98300	98300	98300	0
264	20231211	140900	244135400	98300	98400	98400	98300	2
265	20231211	140800	243938700	98300	98300	98300	98300	3
266	20231211	140700	243643800	98300	98300	98300	98300	3
267	20231211	140600	243348900	98300	98300	98300	98300	3
268	20231211	140500	243054000	98500	98600	98600	98500	13
269	20231211	140400	241772900	98600	98600	98600	98600	1
270	20231211	140300	241674300	98600	98600	98600	98600	0
271	20231211	140200	241674300	98600	98600	98600	98600	1
272	20231211	140100	241575700	98600	98600	98600	98600	1
273	20231211	140000	241477100	98600	98600	98600	98600	1
274	20231211	135900	241378500	98600	98500	98600	98500	11
275	20231211	135800	240294200	98500	98500	98500	98500	0
276	20231211	135700	240294200	98500	98500	98500	98500	2
277	20231211	135600	240097200	98500	98500	98500	98500	0
278	20231211	135500	240097200	98500	98500	98500	98500	13
279	20231211	135400	238816700	98600	98500	98600	98500	5
280	20231211	135300	238324100	98500	98500	98500	98500	0
281	20231211	135200	238324100	98500	98500	98500	98500	0
282	20231211	135100	238324100	98500	98500	98500	98500	0
283	20231211	135000	238324100	98500	98500	98500	98500	0
284	20231211	134900	238324100	98500	98500	98500	98500	6
285	20231211	134800	237733100	98500	98500	98500	98500	1
286	20231211	134700	237634600	98500	98500	98500	98500	1
287	20231211	134600	237536100	98600	98600	98600	98500	15
288	20231211	134500	236057200	98500	98600	98600	98500	16
289	20231211	134400	234481100	98600	98600	98600	98600	0
290	20231211	134300	234481100	98600	98600	98600	98500	28
291	20231211	134200	231720900	98600	98600	98600	98600	0
292	20231211	134100	231720900	98600	98600	98600	98600	0
293	20231211	134000	231720900	98600	98600	98600	98600	0
294	20231211	133900	231720900	98600	98600	98600	98600	0
295	20231211	133800	231720900	98600	98600	98600	98600	0
296	20231211	133700	231720900	98600	98600	98600	98600	25
297	20231211	133600	229255900	98600	98600	98600	98600	0
298	20231211	133500	229255900	98600	98500	98600	98500	2
299	20231211	133400	229058800	98500	98500	98500	98500	0
300	20231211	133300	229058800	98500	98400	98500	98300	4
301	20231211	133200	228665100	98300	98300	98300	98300	0
302	20231211	133100	228665100	98300	98300	98300	98300	3
303	20231211	133000	228370200	98500	98500	98500	98500	0
304	20231211	132900	228370200	98500	98500	98500	98500	0
305	20231211	132800	228370200	98500	98500	98500	98500	3
306	20231211	132700	228074700	98500	98500	98500	98500	18
307	20231211	132600	226301700	98500	98500	98500	98500	0
308	20231211	132500	226301700	98500	98500	98500	98500	0
309	20231211	132400	226301700	98500	98500	98500	98500	11
310	20231211	132300	225218200	98500	98500	98500	98500	0
311	20231211	132200	225218200	98500	98500	98500	98500	0
312	20231211	132100	225218200	98500	98600	98600	98500	8
313	20231211	132000	224430100	98600	98600	98600	98600	1
314	20231211	131900	224331500	98600	98600	98600	98600	0
315	20231211	131800	224331500	98600	98600	98600	98600	11
316	20231211	131700	223246900	98600	98600	98600	98600	0
317	20231211	131600	223246900	98600	98600	98600	98600	1
318	20231211	131500	223148300	98600	98600	98600	98600	22
319	20231211	131400	220979100	98600	98600	98600	98600	11
320	20231211	131300	219894500	98500	98500	98500	98500	0
321	20231211	131200	219894500	98500	98400	98500	98300	7
322	20231211	131100	219205300	98300	98300	98300	98300	0
323	20231211	131000	219205300	98300	98300	98300	98300	0
324	20231211	130900	219205300	98300	98200	98300	98200	17
325	20231211	130800	217535600	98600	98600	98600	98600	0
326	20231211	130700	217535600	98600	98600	98600	98600	0
327	20231211	130600	217535600	98600	98600	98600	98600	18
328	20231211	130500	215760800	98600	98500	98600	98500	4
329	20231211	130400	215366700	98600	98600	98600	98600	0
330	20231211	130300	215366700	98600	98600	98600	98600	11
331	20231211	130200	214282100	98600	98600	98600	98600	0
332	20231211	130100	214282100	98600	98600	98600	98600	0
333	20231211	130000	214282100	98600	98600	98600	98600	10
334	20231211	125900	213296100	98700	98700	98700	98700	0
335	20231211	125800	213296100	98700	98700	98700	98700	1
336	20231211	125700	213197400	98700	98800	98800	98700	18
337	20231211	125600	211419100	98700	98700	98700	98700	6
338	20231211	125500	210826900	98500	98500	98500	98500	2
339	20231211	125400	210629900	98500	98500	98500	98500	2
340	20231211	125300	210432900	98300	98300	98300	98300	2
341	20231211	125200	210236300	98200	98200	98200	98200	0
342	20231211	125100	210236300	98200	98200	98200	98200	0
343	20231211	125000	210236300	98200	98200	98200	98200	3
344	20231211	124900	209941700	98200	98200	98200	98200	1
345	20231211	124800	209843500	98500	98600	98600	98500	20
346	20231211	124700	207872500	98600	98600	98600	98600	0
347	20231211	124600	207872500	98600	98300	98600	98300	3
348	20231211	124500	207577300	98300	98300	98300	98300	0
349	20231211	124400	207577300	98300	98300	98300	98300	3
350	20231211	124300	207282400	98500	98600	98600	98500	5
351	20231211	124200	206789700	98600	98600	98600	98600	21
352	20231211	124100	204719100	98500	98500	98500	98500	2
353	20231211	124000	204522100	98300	98300	98300	98300	0
354	20231211	123900	204522100	98300	98300	98300	98300	0
355	20231211	123800	204522100	98300	98300	98300	98300	4
356	20231211	123700	204128900	98600	98600	98600	98600	0
357	20231211	123600	204128900	98600	98600	98600	98600	1
358	20231211	123500	204030300	98600	98600	98600	98600	19
359	20231211	123400	202156900	98400	98400	98400	98400	2
360	20231211	123300	201960100	98400	98400	98400	98400	1
361	20231211	123200	201861700	98500	98500	98500	98500	0
362	20231211	123100	201861700	98500	98500	98500	98500	10
363	20231211	123000	200876700	98600	98600	98600	98600	0
364	20231211	122900	200876700	98600	98400	98600	98400	10
365	20231211	122800	199891100	98400	98400	98400	98400	0
366	20231211	122700	199891100	98400	98600	98600	98400	2
367	20231211	122600	199694100	98600	98600	98600	98600	6
368	20231211	122500	199102500	98300	98300	98300	98300	0
369	20231211	122400	199102500	98300	98300	98300	98300	3
370	20231211	122300	198807600	98300	98300	98300	98300	2
371	20231211	122200	198611000	98300	98300	98300	98300	1
372	20231211	122100	198512700	98500	98500	98500	98500	0
373	20231211	122000	198512700	98500	98600	98600	98500	15
374	20231211	121900	197034800	98400	98400	98400	98400	4
375	20231211	121800	196641200	98400	98400	98400	98400	0
376	20231211	121700	196641200	98400	98400	98400	98400	2
377	20231211	121600	196444400	98400	98500	98500	98400	2
378	20231211	121500	196247500	98500	98500	98500	98500	1
379	20231211	121400	196149000	98500	98800	98800	98500	15
380	20231211	121300	194670000	98400	98400	98400	98400	0
381	20231211	121200	194670000	98400	98400	98400	98400	6
382	20231211	121100	194079600	98400	98300	98400	98300	10
383	20231211	121000	193095700	98400	98400	98400	98400	1
384	20231211	120900	192997300	98400	98400	98400	98400	0
385	20231211	120800	192997300	98400	98400	98400	98400	1
386	20231211	120700	192898900	98400	98400	98400	98400	3
387	20231211	120600	192603700	98400	98400	98400	98400	1
388	20231211	120500	192505300	98600	98700	98700	98600	30
389	20231211	120400	189545400	98700	98700	98700	98700	0
390	20231211	120300	189545400	98700	98700	98700	98700	0
391	20231211	120200	189545400	98700	98500	98700	98500	3
392	20231211	120100	189249700	98400	98400	98400	98400	3
393	20231211	120000	188954500	98400	98400	98400	98400	1
394	20231211	115900	188856100	98200	98200	98200	98200	0
395	20231211	115800	188856100	98200	98200	98200	98200	2
396	20231211	115700	188659700	98500	98500	98500	98500	1
397	20231211	115600	188561200	98500	98400	98500	98400	19
398	20231211	115500	186689900	98400	98400	98400	98400	2
399	20231211	115400	186493100	98500	98500	98500	98500	0
400	20231211	115300	186493100	98500	98500	98500	98500	10
401	20231211	115200	185508100	98600	98600	98600	98600	0
402	20231211	115100	185508100	98600	98600	98600	98600	6
403	20231211	115000	184916500	98400	98400	98400	98400	0
404	20231211	114900	184916500	98400	98500	98600	98400	22
405	20231211	114800	182749500	98600	98600	98600	98600	19
406	20231211	114700	180876100	98600	98600	98600	98600	0
407	20231211	114600	180876100	98600	98600	98600	98600	3
408	20231211	114500	180580300	98600	98600	98600	98600	0
409	20231211	114400	180580300	98600	98600	98600	98600	3
410	20231211	114300	180284500	98600	98600	98600	98600	3
411	20231211	114200	179988700	98400	98400	98400	98400	5
412	20231211	114100	179496700	98600	98600	98600	98600	0
413	20231211	114000	179496700	98600	98600	98600	98600	17
414	20231211	113900	177820500	98600	98600	98600	98600	3
415	20231211	113800	177524700	98700	98700	98700	98700	1
416	20231211	113700	177426000	98600	98600	98600	98600	2
417	20231211	113600	177228800	98600	98600	98600	98600	0
418	20231211	113500	177228800	98600	98600	98600	98600	0
419	20231211	113400	177228800	98600	98300	98600	98300	10
420	20231211	113300	176243700	98300	98300	98300	98300	1
421	20231211	113200	176145400	98600	98600	98600	98600	0
422	20231211	113100	176145400	98600	98600	98600	98600	0
423	20231211	113000	176145400	98600	98600	98600	98600	1
424	20231211	112900	176046800	98600	98600	98600	98600	11
425	20231211	112800	174962200	98700	98600	98700	98600	28
426	20231211	112700	172198700	98700	98700	98700	98700	0
427	20231211	112600	172198700	98700	98700	98700	98700	11
428	20231211	112500	171113000	98700	98400	98700	98400	4
429	20231211	112400	170718900	98400	98400	98400	98400	0
430	20231211	112300	170718900	98400	98400	98400	98400	0
431	20231211	112200	170718900	98400	98600	98600	98400	12
432	20231211	112100	169535900	98600	98600	98600	98600	0
433	20231211	112000	169535900	98600	98600	98600	98600	0
434	20231211	111900	169535900	98600	98600	98600	98600	1
435	20231211	111800	169437300	98600	98500	98600	98500	69
436	20231211	111700	162635100	98400	98400	98400	98400	9
437	20231211	111600	161749500	98500	98500	98500	98500	10
438	20231211	111500	160764500	98400	98400	98400	98400	3
439	20231211	111400	160469300	98400	98400	98400	98400	3
440	20231211	111300	160174100	98500	98400	98500	98400	13
441	20231211	111200	158893800	98500	98400	98500	98400	2
442	20231211	111100	158696900	98600	98600	98600	98600	0
443	20231211	111000	158696900	98600	98500	98600	98500	24
444	20231211	110900	156332800	98500	98500	98500	98500	0
445	20231211	110800	156332800	98500	98500	98500	98500	7
446	20231211	110700	155643300	98500	98500	98500	98500	4
447	20231211	110600	155249300	98400	98400	98400	98400	1
448	20231211	110500	155150900	98600	98600	98600	98600	0
449	20231211	110400	155150900	98600	98600	98600	98600	17
450	20231211	110300	153474700	98500	98500	98500	98500	3
451	20231211	110200	153179200	98600	98600	98600	98600	1
452	20231211	110100	153080600	98600	98500	98600	98500	2
453	20231211	110000	152883500	98600	98600	98600	98600	1
454	20231211	105900	152784900	98500	98500	98500	98500	0
455	20231211	105800	152784900	98500	98500	98500	98500	11
456	20231211	105700	151701400	98400	98400	98400	98400	0
457	20231211	105600	151701400	98400	98400	98400	98400	0
458	20231211	105500	151701400	98400	98400	98500	98400	15
459	20231211	105400	150224100	98400	98400	98400	98400	34
460	20231211	105300	146878500	98400	98400	98400	98400	0
461	20231211	105200	146878500	98400	98200	98400	98200	2
462	20231211	105100	146681900	98200	98200	98200	98200	8
463	20231211	105000	145896300	98100	98100	98100	98100	1
464	20231211	104900	145798200	98200	98200	98200	98200	0
465	20231211	104800	145798200	98200	98200	98200	98200	11
466	20231211	104700	144718000	98200	98200	98200	98200	0
467	20231211	104600	144718000	98200	98200	98200	98200	11
468	20231211	104500	143637800	98200	98300	98300	98200	13
469	20231211	104400	142360800	98300	98300	98300	98300	1
470	20231211	104300	142262500	98300	98300	98300	98300	0
471	20231211	104200	142262500	98300	98300	98300	98300	5
472	20231211	104100	141771000	98200	98200	98200	98200	2
473	20231211	104000	141574600	98200	98200	98200	98200	12
474	20231211	103900	140396200	98300	98200	98300	98100	21
475	20231211	103800	138333000	98300	98300	98300	98300	2
476	20231211	103700	138136400	98200	98200	98200	98200	0
477	20231211	103600	138136400	98200	98200	98200	98200	8
478	20231211	103500	137350800	98000	98000	98000	98000	0
479	20231211	103400	137350800	98000	98000	98000	98000	1
480	20231211	103300	137252800	98000	98000	98000	98000	1
481	20231211	103200	137154800	98000	98000	98000	98000	0
482	20231211	103100	137154800	98000	98000	98000	98000	0
483	20231211	103000	137154800	98000	98000	98000	98000	22
484	20231211	102900	134998800	97900	97900	97900	97900	0
485	20231211	102800	134998800	97900	97900	97900	97900	1
486	20231211	102700	134900900	97900	97900	97900	97900	3
487	20231211	102600	134607200	97800	97800	97800	97800	0
488	20231211	102500	134607200	97800	97800	97800	97800	0
489	20231211	102400	134607200	97800	97800	97800	97800	10
490	20231211	102300	133629200	97800	97800	97800	97800	1
491	20231211	102200	133531400	97900	97900	97900	97900	2
492	20231211	102100	133335600	97900	97800	97900	97800	15
493	20231211	102000	131867700	97800	97800	97800	97800	0
494	20231211	101900	131867700	97800	97800	97800	97800	0
495	20231211	101800	131867700	97800	97800	97800	97800	26
496	20231211	101700	129324900	97700	97700	97700	97700	1
497	20231211	101600	129227200	97700	97700	97700	97700	0
498	20231211	101500	129227200	97700	97700	97700	97700	1
499	20231211	101400	129129500	97700	97800	97800	97700	4
500	20231211	101300	128738400	98000	98000	98000	98000	0
501	20231211	101200	128738400	98000	98100	98100	98000	27
502	20231211	101100	126090900	98100	98100	98100	98100	2
503	20231211	101000	125894700	98400	98000	98400	98000	8
504	20231211	100900	125107900	98000	97900	98000	97900	9
505	20231211	100800	124226400	97800	97800	97800	97800	0
506	20231211	100700	124226400	97800	97700	97800	97700	8
507	20231211	100600	123444100	97800	97800	97800	97800	10
508	20231211	100500	122466100	97500	97500	97500	97500	0
509	20231211	100400	122466100	97500	97500	97500	97500	0
510	20231211	100300	122466100	97500	97500	97500	97500	0
511	20231211	100200	122466100	97500	97500	97500	97500	1
512	20231211	100100	122368600	97500	97600	97600	97500	29
513	20231211	100000	119538300	97500	97900	97900	97500	43
514	20231211	095900	115344300	97700	97700	97700	97700	0
515	20231211	095800	115344300	97700	97600	97800	97600	90
516	20231211	095700	106552800	97600	97600	97600	97500	223
517	20231211	095600	84809600	97800	97700	97800	97700	21
518	20231211	095500	82755900	97600	97600	97600	97600	0
519	20231211	095400	82755900	97600	97600	97600	97600	0
520	20231211	095300	82755900	97600	97900	97900	97600	62
521	20231211	095200	76696600	98000	98000	98000	98000	0
522	20231211	095100	76696600	98000	98000	98000	98000	0
523	20231211	095000	76696600	98000	98000	98000	98000	1
524	20231211	094900	76598600	97800	98100	98100	97800	51
525	20231211	094800	71605600	98100	98100	98100	98100	1
526	20231211	094700	71507500	98000	98000	98000	98000	11
527	20231211	094600	70429500	98000	98000	98000	98000	0
528	20231211	094500	70429500	98000	98300	98300	98000	41
529	20231211	094400	66404400	98300	98300	98300	98300	18
530	20231211	094300	64635000	98300	98300	98300	98300	7
531	20231211	094200	63946900	98400	98400	98400	98400	0
532	20231211	094100	63946900	98400	98300	98400	98300	100
533	20231211	094000	54115900	98300	98300	98300	98300	1
534	20231211	093900	54017600	98500	98500	98500	98500	0
535	20231211	093800	54017600	98500	98600	98600	98500	22
536	20231211	093700	51848500	98600	98600	98600	98600	1
537	20231211	093600	51749900	98600	98600	98600	98600	0
538	20231211	093500	51749900	98600	98600	98600	98600	1
539	20231211	093400	51651300	98300	98300	98300	98300	1
540	20231211	093300	51553000	98600	98500	98600	98500	3
541	20231211	093200	51257400	98500	98200	98500	98200	38
542	20231211	093100	47520100	98100	98100	98100	98100	0
543	20231211	093000	47520100	98100	98100	98100	98100	1
544	20231211	092900	47422000	98100	98200	98200	98100	5
545	20231211	092800	46931100	98400	98400	98400	98400	0
546	20231211	092700	46931100	98400	98400	98400	98400	5
547	20231211	092600	46439100	98200	98100	98500	98100	66
548	20231211	092500	39943100	98000	98000	98000	98000	0
549	20231211	092400	39943100	98000	97900	98000	97900	8
550	20231211	092300	39159200	97800	97700	97800	97700	63
551	20231211	092200	33003900	97700	97700	97700	97700	4
552	20231211	092100	32613100	97700	97700	97700	97700	1
553	20231211	092000	32515400	97700	97700	97700	97700	8
554	20231211	091900	31733800	97600	97600	97600	97600	1
555	20231211	091800	31636200	97700	97800	97800	97700	3
556	20231211	091700	31342900	97700	97600	97700	97500	16
557	20231211	091600	29780000	97600	97700	97700	97600	13
558	20231211	091500	28511000	97700	97700	97700	97700	36
559	20231211	091400	24993800	97700	97700	97700	97700	0
560	20231211	091300	24993800	97700	97700	97700	97700	14
561	20231211	091200	23626000	97700	97700	97700	97700	1
562	20231211	091100	23528300	97700	97800	97800	97700	5
563	20231211	091000	23039600	97800	98100	98100	97800	8
564	20231211	090900	22256500	98100	98100	98100	98100	0
565	20231211	090800	22256500	98100	98200	98200	98100	5
566	20231211	090700	21765600	98300	98000	99500	98000	205
567	20231211	090600	1465900	97800	97700	97800	97700	9
568	20231211	090500	586200	97700	97700	97700	97700	0
569	20231211	090400	586200	97700	97700	97700	97700	0
570	20231211	090300	586200	97700	97700	97700	97700	0
571	20231211	090200	586200	97700	97700	97700	97700	0
572	20231211	090100	586200	97700	97700	97700	97700	1
573	20231211	090000	488500	97700	97700	97700	97700	5