KissMeData/000640/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183100	792332200	96500	96500	96500	96500	532
3	20231215	183000	792332200	96500	96500	96500	96500	0
4	20231215	182900	792332200	96500	96500	96500	96500	0
5	20231215	182800	792332200	96500	96500	96500	96500	0
6	20231215	182700	792332200	96500	96500	96500	96500	0
7	20231215	182600	792332200	96500	96500	96500	96500	0
8	20231215	182500	792332200	96500	96500	96500	96500	0
9	20231215	182400	792332200	96500	96500	96500	96500	0
10	20231215	182300	792332200	96500	96500	96500	96500	0
11	20231215	182200	792332200	96500	96500	96500	96500	0
12	20231215	182100	792332200	96500	96500	96500	96500	0
13	20231215	182000	792332200	96500	96500	96500	96500	0
14	20231215	181900	792332200	96500	96500	96500	96500	0
15	20231215	181800	792332200	96500	96500	96500	96500	0
16	20231215	181700	792332200	96500	96500	96500	96500	0
17	20231215	181600	792332200	96500	96500	96500	96500	0
18	20231215	181500	792332200	96500	96500	96500	96500	0
19	20231215	181400	792332200	96500	96500	96500	96500	0
20	20231215	181300	792332200	96500	96500	96500	96500	0
21	20231215	181200	792332200	96500	96500	96500	96500	0
22	20231215	181100	792332200	96500	96500	96500	96500	0
23	20231215	181000	792332200	96500	96500	96500	96500	0
24	20231215	180900	792332200	96500	96500	96500	96500	0
25	20231215	180800	792332200	96500	96500	96500	96500	0
26	20231215	180700	792332200	96500	96500	96500	96500	0
27	20231215	180600	792332200	96500	96500	96500	96500	0
28	20231215	180500	792332200	96500	96500	96500	96500	0
29	20231215	180400	792332200	96500	96500	96500	96500	0
30	20231215	180300	792332200	96500	96500	96500	96500	0
31	20231215	180200	792332200	96500	96500	96500	96500	0
32	20231215	180100	792332200	96500	96500	96500	96500	532
33	20231215	180000	792332200	96500	96500	96500	96500	0
34	20231215	175900	792332200	96500	96500	96500	96500	0
35	20231215	175800	792332200	96500	96500	96500	96500	0
36	20231215	175700	792332200	96500	96500	96500	96500	0
37	20231215	175600	792332200	96500	96500	96500	96500	0
38	20231215	175500	792332200	96500	96500	96500	96500	0
39	20231215	175400	792332200	96500	96500	96500	96500	0
40	20231215	175300	792332200	96500	96500	96500	96500	0
41	20231215	175200	792332200	96500	96500	96500	96500	0
42	20231215	175100	792332200	96500	96500	96500	96500	0
43	20231215	175000	792332200	96500	96500	96500	96500	0
44	20231215	174900	792332200	96500	96500	96500	96500	0
45	20231215	174800	792332200	96500	96500	96500	96500	0
46	20231215	174700	792332200	96500	96500	96500	96500	0
47	20231215	174600	792332200	96500	96500	96500	96500	0
48	20231215	174500	792332200	96500	96500	96500	96500	0
49	20231215	174400	792332200	96500	96500	96500	96500	0
50	20231215	174300	792332200	96500	96500	96500	96500	0
51	20231215	174200	792332200	96500	96500	96500	96500	0
52	20231215	174100	792332200	96500	96500	96500	96500	0
53	20231215	174000	792332200	96500	96500	96500	96500	0
54	20231215	173900	792332200	96500	96500	96500	96500	0
55	20231215	173800	792332200	96500	96500	96500	96500	0
56	20231215	173700	792332200	96500	96500	96500	96500	0
57	20231215	173600	792332200	96500	96500	96500	96500	0
58	20231215	173500	792332200	96500	96500	96500	96500	0
59	20231215	173400	792332200	96500	96500	96500	96500	0
60	20231215	173300	792332200	96500	96500	96500	96500	0
61	20231215	173200	792332200	96500	96500	96500	96500	0
62	20231215	173100	792332200	96500	96500	96500	96500	532
63	20231215	173000	792332200	96500	96500	96500	96500	0
64	20231215	172900	792332200	96500	96500	96500	96500	0
65	20231215	172800	792332200	96500	96500	96500	96500	0
66	20231215	172700	792332200	96500	96500	96500	96500	0
67	20231215	172600	792332200	96500	96500	96500	96500	0
68	20231215	172500	792332200	96500	96500	96500	96500	0
69	20231215	172400	792332200	96500	96500	96500	96500	0
70	20231215	172300	792332200	96500	96500	96500	96500	0
71	20231215	172200	792332200	96500	96500	96500	96500	0
72	20231215	172100	792332200	96500	96500	96500	96500	0
73	20231215	172000	792332200	96500	96500	96500	96500	0
74	20231215	171900	792332200	96500	96500	96500	96500	0
75	20231215	171800	792332200	96500	96500	96500	96500	0
76	20231215	171700	792332200	96500	96500	96500	96500	0
77	20231215	171600	792332200	96500	96500	96500	96500	0
78	20231215	171500	792332200	96500	96500	96500	96500	0
79	20231215	171400	792332200	96500	96500	96500	96500	0
80	20231215	171300	792332200	96500	96500	96500	96500	0
81	20231215	171200	792332200	96500	96500	96500	96500	0
82	20231215	171100	792332200	96500	96500	96500	96500	0
83	20231215	171000	792332200	96500	96500	96500	96500	0
84	20231215	170900	792332200	96500	96500	96500	96500	0
85	20231215	170800	792332200	96500	96500	96500	96500	0
86	20231215	170700	792332200	96500	96500	96500	96500	0
87	20231215	170600	792332200	96500	96500	96500	96500	0
88	20231215	170500	792332200	96500	96500	96500	96500	0
89	20231215	170400	792332200	96500	96500	96500	96500	0
90	20231215	170300	792332200	96500	96500	96500	96500	0
91	20231215	170200	792332200	96500	96500	96500	96500	0
92	20231215	170100	792332200	96500	96500	96500	96500	532
93	20231215	170000	792332200	96500	96500	96500	96500	0
94	20231215	165900	792332200	96500	96500	96500	96500	0
95	20231215	165800	792332200	96500	96500	96500	96500	0
96	20231215	165700	792332200	96500	96500	96500	96500	0
97	20231215	165600	792332200	96500	96500	96500	96500	0
98	20231215	165500	792332200	96500	96500	96500	96500	0
99	20231215	165400	792332200	96500	96500	96500	96500	0
100	20231215	165300	792332200	96500	96500	96500	96500	0
101	20231215	165200	792332200	96500	96500	96500	96500	0
102	20231215	165100	792332200	96500	96500	96500	96500	0
103	20231215	165000	792332200	96500	96500	96500	96500	0
104	20231215	164900	792332200	96500	96500	96500	96500	0
105	20231215	164800	792332200	96500	96500	96500	96500	0
106	20231215	164700	792332200	96500	96500	96500	96500	0
107	20231215	164600	792332200	96500	96500	96500	96500	0
108	20231215	164500	792332200	96500	96500	96500	96500	0
109	20231215	164400	792332200	96500	96500	96500	96500	0
110	20231215	164300	792332200	96500	96500	96500	96500	0
111	20231215	164200	792332200	96500	96500	96500	96500	0
112	20231215	164100	792332200	96500	96500	96500	96500	0
113	20231215	164000	792332200	96500	96500	96500	96500	0
114	20231215	163900	792332200	96500	96500	96500	96500	0
115	20231215	163800	792332200	96500	96500	96500	96500	0
116	20231215	163700	792332200	96500	96500	96500	96500	0
117	20231215	163600	792332200	96500	96500	96500	96500	0
118	20231215	163500	792332200	96500	96500	96500	96500	0
119	20231215	163400	792332200	96500	96500	96500	96500	0
120	20231215	163300	792332200	96500	96500	96500	96500	0
121	20231215	163200	792332200	96500	96500	96500	96500	0
122	20231215	163100	792332200	96500	96500	96500	96500	532
123	20231215	163000	792332200	96500	96500	96500	96500	0
124	20231215	162900	792332200	96500	96500	96500	96500	0
125	20231215	162800	792332200	96500	96500	96500	96500	0
126	20231215	162700	792332200	96500	96500	96500	96500	0
127	20231215	162600	792332200	96500	96500	96500	96500	0
128	20231215	162500	792332200	96500	96500	96500	96500	0
129	20231215	162400	792332200	96500	96500	96500	96500	0
130	20231215	162300	792332200	96500	96500	96500	96500	0
131	20231215	162200	792332200	96500	96500	96500	96500	0
132	20231215	162100	792332200	96500	96500	96500	96500	0
133	20231215	162000	792332200	96500	96500	96500	96500	0
134	20231215	161900	792332200	96500	96500	96500	96500	0
135	20231215	161800	792332200	96500	96500	96500	96500	0
136	20231215	161700	792332200	96500	96500	96500	96500	0
137	20231215	161600	792332200	96500	96500	96500	96500	0
138	20231215	161500	792332200	96500	96500	96500	96500	0
139	20231215	161400	792332200	96500	96500	96500	96500	0
140	20231215	161300	792332200	96500	96500	96500	96500	0
141	20231215	161200	792332200	96500	96500	96500	96500	0
142	20231215	161100	792332200	96500	96500	96500	96500	0
143	20231215	161000	792332200	96500	96500	96500	96500	0
144	20231215	160900	792332200	96500	96500	96500	96500	0
145	20231215	160800	792332200	96500	96500	96500	96500	0
146	20231215	160700	792332200	96500	96500	96500	96500	0
147	20231215	160600	792332200	96500	96500	96500	96500	0
148	20231215	160500	792332200	96500	96500	96500	96500	0
149	20231215	160400	792332200	96500	96500	96500	96500	0
150	20231215	160300	792332200	96500	96500	96500	96500	0
151	20231215	160200	792332200	96500	96500	96500	96500	0
152	20231215	160100	792332200	96500	96500	96500	96500	532
153	20231215	160000	792332200	96500	96500	96500	96500	0
154	20231215	155900	792332200	96500	96500	96500	96500	0
155	20231215	155800	792332200	96500	96500	96500	96500	0
156	20231215	155700	792332200	96500	96500	96500	96500	0
157	20231215	155600	792332200	96500	96500	96500	96500	0
158	20231215	155500	792332200	96500	96500	96500	96500	0
159	20231215	155400	792332200	96500	96500	96500	96500	0
160	20231215	155300	792332200	96500	96500	96500	96500	0
161	20231215	155200	792332200	96500	96500	96500	96500	0
162	20231215	155100	792332200	96500	96500	96500	96500	0
163	20231215	155000	792332200	96500	96500	96500	96500	0
164	20231215	154900	792332200	96500	96500	96500	96500	0
165	20231215	154800	792332200	96500	96500	96500	96500	0
166	20231215	154700	792332200	96500	96500	96500	96500	0
167	20231215	154600	792332200	96500	96500	96500	96500	0
168	20231215	154500	792332200	96500	96500	96500	96500	0
169	20231215	154400	792332200	96500	96500	96500	96500	0
170	20231215	154300	792332200	96500	96500	96500	96500	0
171	20231215	154200	792332200	96500	96500	96500	96500	0
172	20231215	154100	792332200	96500	96500	96500	96500	0
173	20231215	154000	792332200	96500	96500	96500	96500	0
174	20231215	153900	792332200	96500	96500	96500	96500	0
175	20231215	153800	792332200	96500	96500	96500	96500	0
176	20231215	153700	792332200	96500	96500	96500	96500	0
177	20231215	153600	792332200	96500	96500	96500	96500	0
178	20231215	153500	792332200	96500	96500	96500	96500	0
179	20231215	153400	792332200	96500	96500	96500	96500	0
180	20231215	153300	792332200	96500	96500	96500	96500	0
181	20231215	153200	792332200	96500	96500	96500	96500	0
182	20231215	153100	792332200	96500	96500	96500	96500	532
183	20231215	153000	792332200	96500	96500	96500	96500	532
184	20231215	152900	740994200	97100	97100	97100	97100	0
185	20231215	152800	740994200	97100	97100	97100	97100	0
186	20231215	152700	740994200	97100	97100	97100	97100	0
187	20231215	152600	740994200	97100	97100	97100	97100	0
188	20231215	152500	740994200	97100	97100	97100	97100	0
189	20231215	152400	740994200	97100	97100	97100	97100	0
190	20231215	152300	740994200	97100	97100	97100	97100	0
191	20231215	152200	740994200	97100	97100	97100	97100	0
192	20231215	152100	740994200	97100	97100	97100	97100	0
193	20231215	152000	740994200	97100	97100	97100	97100	0
194	20231215	151900	740994200	97100	96600	97100	96600	24
195	20231215	151800	738667700	97000	96700	97000	96600	83
196	20231215	151700	730619700	97000	96700	97000	96600	18
197	20231215	151600	728877700	96700	96900	96900	96600	13
198	20231215	151500	727620400	96600	96900	96900	96600	138
199	20231215	151400	714279000	97000	97000	97000	96800	15
200	20231215	151300	712825400	97000	96900	97000	96800	14
201	20231215	151200	711468900	97100	96800	97100	96800	12
202	20231215	151100	710305600	97000	97000	97000	96800	13
203	20231215	151000	709046200	97000	96900	97000	96800	16
204	20231215	150900	707495900	97000	97000	97100	96800	16
205	20231215	150800	705945200	97000	97000	97000	97000	1
206	20231215	150700	705848200	96800	96900	97300	96800	14
207	20231215	150600	704491900	97000	97000	97000	97000	3
208	20231215	150500	704200900	97000	97200	97200	96800	9
209	20231215	150400	703328300	97300	97000	97300	96800	8
210	20231215	150300	702552300	97000	97000	97000	96800	16
211	20231215	150200	701001700	97000	97000	97000	96800	14
212	20231215	150100	699644700	97000	97000	97000	96900	12
213	20231215	150000	698481300	97000	96900	97300	96900	22
214	20231215	145900	696347800	97200	97300	97300	96900	13
215	20231215	145800	695085400	97200	97400	97400	97000	9
216	20231215	145700	694211100	97200	97100	97300	97100	10
217	20231215	145600	693239500	97300	97100	97300	97000	9
218	20231215	145500	692365800	97200	97200	97200	97100	9
219	20231215	145400	691491400	97300	97300	97300	97300	6
220	20231215	145300	690907600	97100	97500	97500	97100	7
221	20231215	145200	690226900	97100	97100	97100	97100	5
222	20231215	145100	689741400	97200	97200	97200	97200	32
223	20231215	145000	686631000	97200	97200	97200	97200	5
224	20231215	144900	686145000	97500	97500	97500	97200	19
225	20231215	144800	684294000	97500	97500	97500	97200	19
226	20231215	144700	682443300	97600	97300	97600	97300	20
227	20231215	144600	680492800	97600	97600	97600	97600	7
228	20231215	144500	679809600	97200	97300	97500	97200	18
229	20231215	144400	678057400	97300	97600	97600	97300	18
230	20231215	144300	676302100	97200	97500	97500	97200	18
231	20231215	144200	674548600	97300	97700	97700	97300	42
232	20231215	144100	670458800	97700	97600	97700	97600	13
233	20231215	144000	669189400	97300	97600	97600	97300	19
234	20231215	143900	667336800	97300	97600	97600	97300	11
235	20231215	143800	666264400	97500	97200	97500	97200	14
236	20231215	143700	664899700	97600	97300	97600	97300	13
237	20231215	143600	663633000	97300	97600	97600	97300	15
238	20231215	143500	662171000	97200	97500	97600	97200	16
239	20231215	143400	660611500	97500	97600	97600	97200	14
240	20231215	143300	659247100	97500	97700	97700	97200	19
241	20231215	143200	657394300	97700	97800	97800	97500	187
242	20231215	143100	639158600	97800	97800	97800	97800	7
243	20231215	143000	638474000	97800	97500	97800	97500	19
244	20231215	142900	636618000	97700	97700	97800	97700	13
245	20231215	142800	635347200	97500	97800	97800	97500	12
246	20231215	142700	634174300	97700	97500	97800	97500	14
247	20231215	142600	632806800	97700	97600	97700	97500	17
248	20231215	142500	631147300	97800	97800	97800	97800	15
249	20231215	142400	629680300	97800	97800	97800	97800	7
250	20231215	142300	628995700	97800	97800	97800	97800	13
251	20231215	142200	627724300	97700	97800	97800	97700	13
252	20231215	142100	626453600	97500	97500	97700	97500	20
253	20231215	142000	624502200	97800	97800	97800	97800	13
254	20231215	141900	623230800	97800	97500	97800	97500	26
255	20231215	141800	620691700	97500	97500	97500	97500	11
256	20231215	141700	619619200	97400	97300	97400	97300	8
257	20231215	141600	618840700	97300	97300	97300	97300	23
258	20231215	141500	616602800	97400	97000	97400	97000	175
259	20231215	141400	599625000	96900	96900	96900	96900	30
260	20231215	141300	596718000	96900	96800	96900	96800	54
261	20231215	141200	591490600	96900	96900	96900	96800	20
262	20231215	141100	589552700	96700	96900	96900	96700	15
263	20231215	141000	588099600	96900	96700	96900	96700	8
264	20231215	140900	587324600	97000	97000	97000	96800	129
265	20231215	140800	574816400	97000	96700	97000	96700	339
266	20231215	140700	542011500	96700	96700	96700	96700	14
267	20231215	140600	540657700	96600	96600	96700	96600	11
268	20231215	140500	539594500	96700	96600	96700	96600	39
269	20231215	140400	535825700	96700	96700	96700	96700	13
270	20231215	140300	534568600	96600	96600	96600	96600	0
271	20231215	140200	534568600	96600	96600	96700	96600	4
272	20231215	140100	534182000	96600	96600	96600	96600	13
273	20231215	140000	532926200	96600	96600	96600	96600	0
274	20231215	135900	532926200	96600	96600	96600	96600	3
275	20231215	135800	532636400	96600	96600	96600	96600	0
276	20231215	135700	532636400	96600	96600	96600	96600	22
277	20231215	135600	530511200	96700	96600	96700	96600	3
278	20231215	135500	530221300	96600	96600	96600	96600	1
279	20231215	135400	530124700	96600	96700	96700	96600	11
280	20231215	135300	529061100	96600	96600	96600	96600	3
281	20231215	135200	528771300	96600	96600	96600	96600	0
282	20231215	135100	528771300	96600	96600	96700	96600	24
283	20231215	135000	526452700	96700	96700	96700	96700	15
284	20231215	134900	525002200	96700	96700	96700	96700	1
285	20231215	134800	524905500	96700	96700	96700	96700	4
286	20231215	134700	524518700	96700	96700	96700	96700	0
287	20231215	134600	524518700	96700	96700	96700	96700	1
288	20231215	134500	524422000	96700	96800	96800	96700	31
289	20231215	134400	521424200	96700	96700	96700	96700	3
290	20231215	134300	521134100	96700	96700	96700	96700	1
291	20231215	134200	521037400	96700	96700	96700	96700	1
292	20231215	134100	520940700	96700	96700	96700	96700	1
293	20231215	134000	520844000	96700	96700	96700	96700	22
294	20231215	133900	518716600	96800	96700	96800	96700	5
295	20231215	133800	518232900	96700	96700	96700	96700	0
296	20231215	133700	518232900	96700	96700	96700	96700	0
297	20231215	133600	518232900	96700	96700	96700	96700	0
298	20231215	133500	518232900	96700	96700	96700	96700	3
299	20231215	133400	517942800	96800	96700	96800	96700	16
300	20231215	133300	516395500	96700	96700	96700	96700	2
301	20231215	133200	516202100	96700	96700	96700	96700	1
302	20231215	133100	516105400	96700	96700	96700	96700	5
303	20231215	133000	515621900	96700	96800	96800	96700	12
304	20231215	132900	514460500	96700	96700	96700	96700	0
305	20231215	132800	514460500	96700	96700	96800	96700	24
306	20231215	132700	512139500	96700	96700	96700	96700	1
307	20231215	132600	512042800	96700	96700	96700	96700	4
308	20231215	132500	511656000	96600	96600	96600	96600	2
309	20231215	132400	511462800	96600	96600	96600	96600	0
310	20231215	132300	511462800	96600	96800	96800	96600	15
311	20231215	132200	510013100	96600	96700	96700	96600	51
312	20231215	132100	505082700	96700	96700	96700	96700	1
313	20231215	132000	504986000	96700	96700	96700	96700	15
314	20231215	131900	503535500	96700	96800	96800	96700	134
315	20231215	131800	490567000	96800	96900	96900	96800	98
316	20231215	131700	481074700	96900	97100	97100	96900	253
317	20231215	131600	456530200	97100	97100	97100	97100	0
318	20231215	131500	456530200	97100	97100	97100	97100	47
319	20231215	131400	451966500	97100	97100	97100	97100	11
320	20231215	131300	450898400	97100	97100	97100	97100	129
321	20231215	131200	438372500	97200	97200	97200	97200	0
322	20231215	131100	438372500	97200	97200	97200	97100	6
323	20231215	131000	437789400	97100	97300	97300	97100	133
324	20231215	130900	424852900	97400	97400	97400	97400	55
325	20231215	130800	419495900	97400	97400	97400	97400	1
326	20231215	130700	419398500	97400	97400	97400	97400	2
327	20231215	130600	419203700	97400	97400	97500	97400	39
328	20231215	130500	415404900	97400	97400	97400	97400	3
329	20231215	130400	415112700	97400	97400	97400	97400	23
330	20231215	130300	412872500	97400	97400	97400	97400	1
331	20231215	130200	412775100	97400	97400	97400	97400	0
332	20231215	130100	412775100	97400	97400	97400	97400	11
333	20231215	130000	411703700	97500	97500	97700	97500	199
334	20231215	125900	392301000	97500	97500	97500	97500	0
335	20231215	125800	392301000	97500	97600	97600	97500	10
336	20231215	125700	391325600	97600	97600	97600	97600	6
337	20231215	125600	390740000	97600	97600	97600	97600	5
338	20231215	125500	390252000	97500	97500	97500	97500	4
339	20231215	125400	389862000	97600	97500	97600	97500	4
340	20231215	125300	389471800	97500	97500	97500	97500	0
341	20231215	125200	389471800	97500	97500	97500	97500	13
342	20231215	125100	388204300	97500	97500	97500	97500	4
343	20231215	125000	387814300	97500	97500	97500	97500	3
344	20231215	124900	387521800	97500	97600	97600	97500	2
345	20231215	124800	387326700	97500	97500	97500	97500	1
346	20231215	124700	387229200	97500	97500	97500	97500	1
347	20231215	124600	387131700	97500	97500	97500	97500	10
348	20231215	124500	386156700	97500	97500	97500	97500	4
349	20231215	124400	385766700	97500	97500	97500	97500	1
350	20231215	124300	385669200	97500	97600	97600	97500	3
351	20231215	124200	385376500	97500	97500	97500	97500	0
352	20231215	124100	385376500	97500	97500	97500	97500	16
353	20231215	124000	383816500	97500	97500	97500	97500	0
354	20231215	123900	383816500	97500	97500	97500	97500	0
355	20231215	123800	383816500	97500	97500	97500	97500	52
356	20231215	123700	378746500	97600	97500	97600	97500	6
357	20231215	123600	378161400	97500	97600	97600	97500	200
358	20231215	123500	358642700	97600	97600	97600	97600	0
359	20231215	123400	358642700	97600	97600	97600	97600	0
360	20231215	123300	358642700	97600	97700	97700	97600	10
361	20231215	123200	357666600	97700	97700	97700	97700	1
362	20231215	123100	357568900	97600	97600	97600	97600	4
363	20231215	123000	357178500	97800	97700	97800	97700	4
364	20231215	122900	356787600	97700	97700	97700	97700	0
365	20231215	122800	356787600	97700	97700	97700	97700	0
366	20231215	122700	356787600	97700	97700	97700	97700	15
367	20231215	122600	355322100	97800	97700	97800	97700	2
368	20231215	122500	355126600	97700	97700	97700	97700	2
369	20231215	122400	354931200	97700	97700	97700	97700	23
370	20231215	122300	352684100	97700	97700	97700	97700	4
371	20231215	122200	352293300	97700	97700	97700	97700	4
372	20231215	122100	351902500	97700	97700	97700	97700	14
373	20231215	122000	350534700	97800	97800	97800	97800	2
374	20231215	121900	350339100	97700	97700	97700	97700	1
375	20231215	121800	350241400	97700	97700	97700	97700	2
376	20231215	121700	350046000	97700	97700	97700	97700	8
377	20231215	121600	349264400	97700	97700	97700	97700	0
378	20231215	121500	349264400	97700	97800	97800	97700	11
379	20231215	121400	348189600	97700	97700	97700	97700	0
380	20231215	121300	348189600	97700	97700	97700	97700	3
381	20231215	121200	347896500	97700	97700	97700	97700	3
382	20231215	121100	347603400	97700	97700	97700	97700	0
383	20231215	121000	347603400	97700	97700	97700	97700	9
384	20231215	120900	346724100	97800	97700	97800	97700	3
385	20231215	120800	346430800	97700	97700	97700	97700	3
386	20231215	120700	346137700	97700	97700	97700	97700	1
387	20231215	120600	346040000	97700	97700	97700	97700	8
388	20231215	120500	345258400	97700	97700	97700	97700	1
389	20231215	120400	345160700	97600	97600	97600	97600	3
390	20231215	120300	344867900	97800	97800	97800	97800	1
391	20231215	120200	344770100	97600	97600	97600	97600	10
392	20231215	120100	343794100	97600	97600	97600	97600	0
393	20231215	120000	343794100	97600	97600	97600	97600	0
394	20231215	115900	343794100	97600	97600	97600	97600	4
395	20231215	115800	343403700	97800	97800	97800	97800	2
396	20231215	115700	343208100	97600	97600	97600	97600	8
397	20231215	115600	342427300	97600	97600	97600	97600	2
398	20231215	115500	342232100	97600	97600	97600	97600	1
399	20231215	115400	342134500	97600	97600	97600	97600	3
400	20231215	115300	341841700	97700	97700	97700	97700	0
401	20231215	115200	341841700	97700	97700	97700	97700	1
402	20231215	115100	341744000	97600	97600	97600	97600	8
403	20231215	115000	340963200	97600	97600	97600	97600	3
404	20231215	114900	340670400	97600	97600	97600	97600	1
405	20231215	114800	340572800	97600	97600	97600	97600	2
406	20231215	114700	340377600	97600	97800	97800	97600	16
407	20231215	114600	338815000	97700	97700	97700	97700	1
408	20231215	114500	338717300	97600	97600	97600	97600	0
409	20231215	114400	338717300	97600	97600	97600	97600	3
410	20231215	114300	338424500	97600	97600	97600	97600	12
411	20231215	114200	337253300	97700	97700	97700	97700	0
412	20231215	114100	337253300	97700	97700	97700	97700	1
413	20231215	114000	337155600	97600	97600	97600	97600	1
414	20231215	113900	337058000	97600	97700	97700	97600	5
415	20231215	113800	336569800	97600	97600	97600	97600	0
416	20231215	113700	336569800	97600	97600	97600	97600	0
417	20231215	113600	336569800	97600	97700	97700	97600	10
418	20231215	113500	335593700	97700	97600	97700	97600	4
419	20231215	113400	335203200	97600	97600	97600	97600	0
420	20231215	113300	335203200	97600	97600	97600	97600	1
421	20231215	113200	335105600	97700	97700	97700	97700	0
422	20231215	113100	335105600	97700	97700	97700	97700	0
423	20231215	113000	335105600	97700	97800	97800	97700	5
424	20231215	112900	334617000	97700	97700	97700	97700	4
425	20231215	112800	334226200	97700	97700	97700	97700	1
426	20231215	112700	334128500	97700	97800	97800	97700	4
427	20231215	112600	333737600	97700	97700	97700	97700	21
428	20231215	112500	331685900	97700	97700	97700	97700	2
429	20231215	112400	331490500	97800	97800	97800	97800	4
430	20231215	112300	331099300	97700	97700	97700	97700	9
431	20231215	112200	330220000	97700	97700	97700	97700	1
432	20231215	112100	330122300	97700	97700	97700	97700	8
433	20231215	112000	329340700	97600	97600	97600	97600	2
434	20231215	111900	329145500	97600	97600	97600	97600	3
435	20231215	111800	328852700	97700	97700	97700	97700	1
436	20231215	111700	328755000	97600	97600	97600	97600	4
437	20231215	111600	328364600	97600	97700	97700	97600	7
438	20231215	111500	327680900	97600	97600	97600	97600	1
439	20231215	111400	327583300	97600	97600	97600	97600	7
440	20231215	111300	326900100	97800	97800	97800	97800	5
441	20231215	111200	326411100	97600	97600	97600	97600	0
442	20231215	111100	326411100	97600	97700	97700	97600	4
443	20231215	111000	326020500	97700	97700	97700	97700	6
444	20231215	110900	325434300	97700	97700	97700	97700	0
445	20231215	110800	325434300	97700	97700	97700	97700	3
446	20231215	110700	325141200	97800	97800	97800	97800	1
447	20231215	110600	325043400	97700	97700	97700	97700	0
448	20231215	110500	325043400	97700	97700	97700	97700	0
449	20231215	110400	325043400	97700	97700	97700	97700	19
450	20231215	110300	323187100	97700	97700	97700	97700	6
451	20231215	110200	322600900	97600	97600	97600	97600	5
452	20231215	110100	322112900	97700	97700	97700	97700	2
453	20231215	110000	321917500	97600	97700	97700	97600	5
454	20231215	105900	321429400	97600	97600	97600	97600	0
455	20231215	105800	321429400	97600	97600	97600	97600	4
456	20231215	105700	321039000	97600	97600	97600	97600	0
457	20231215	105600	321039000	97600	97600	97600	97600	12
458	20231215	105500	319867800	97600	97600	97600	97500	162
459	20231215	105400	304057600	97600	97900	97900	97600	151
460	20231215	105300	289302800	97900	97900	97900	97900	0
461	20231215	105200	289302800	97900	97900	97900	97900	15
462	20231215	105100	287834300	98000	98000	98000	98000	101
463	20231215	105000	277936300	98000	97900	98000	97900	3
464	20231215	104900	277642400	97900	97900	97900	97900	0
465	20231215	104800	277642400	97900	97900	97900	97900	3
466	20231215	104700	277348700	97900	97900	97900	97900	22
467	20231215	104600	275194900	97900	97900	97900	97900	0
468	20231215	104500	275194900	97900	97900	97900	97900	0
469	20231215	104400	275194900	97900	97900	98000	97900	14
470	20231215	104300	273824200	98000	98000	98000	98000	0
471	20231215	104200	273824200	98000	98000	98000	98000	2
472	20231215	104100	273628200	98000	98000	98000	98000	1
473	20231215	104000	273530200	98000	98000	98000	98000	0
474	20231215	103900	273530200	98000	97900	98000	97900	25
475	20231215	103800	271081700	97900	97900	97900	97900	1
476	20231215	103700	270983800	97900	97900	97900	97900	2
477	20231215	103600	270788000	97700	97700	97700	97700	6
478	20231215	103500	270201800	97900	97900	97900	97900	10
479	20231215	103400	269222800	97900	97900	97900	97900	0
480	20231215	103300	269222800	97900	97800	97900	97800	7
481	20231215	103200	268537600	97700	97700	97700	97700	0
482	20231215	103100	268537600	97700	97900	97900	97700	17
483	20231215	103000	266874800	97900	97900	97900	97900	0
484	20231215	102900	266874800	97900	97800	97900	97800	6
485	20231215	102800	266287900	97900	97900	97900	97900	2
486	20231215	102700	266092100	97700	97800	97800	97700	71
487	20231215	102600	259150300	97800	97800	97900	97800	22
488	20231215	102500	256997300	97900	97900	97900	97900	3
489	20231215	102400	256703600	97800	97800	97800	97800	6
490	20231215	102300	256116800	97800	97800	97800	97800	2
491	20231215	102200	255921200	97800	97800	97800	97800	3
492	20231215	102100	255627800	97800	97800	97800	97800	6
493	20231215	102000	255041000	97800	97800	97800	97800	0
494	20231215	101900	255041000	97800	97800	97800	97800	11
495	20231215	101800	253965200	97800	97800	97800	97800	3
496	20231215	101700	253671800	97800	97800	97800	97800	0
497	20231215	101600	253671800	97800	97900	97900	97800	111
498	20231215	101500	242807000	97900	98000	98000	97900	2
499	20231215	101400	242611100	97900	98000	98000	97900	21
500	20231215	101300	240555100	98000	98000	98000	98000	33
501	20231215	101200	237321100	97900	97900	97900	97900	3
502	20231215	101100	237027400	98000	98000	98000	98000	20
503	20231215	101000	235067400	98000	98000	98000	98000	2
504	20231215	100900	234871400	98000	98000	98000	98000	0
505	20231215	100800	234871400	98000	98000	98000	98000	35
506	20231215	100700	231441400	98000	98000	98000	98000	5
507	20231215	100600	230951400	97900	98300	98300	97900	3
508	20231215	100500	230656900	98300	98000	98300	98000	198
509	20231215	100400	211252600	98000	98000	98000	98000	240
510	20231215	100300	187732600	98000	98000	98000	97900	35
511	20231215	100200	184303000	98000	97900	98000	97900	14
512	20231215	100100	182932000	97900	97900	97900	97900	1
513	20231215	100000	182834100	98000	98000	98000	98000	0
514	20231215	095900	182834100	98000	98000	98000	98000	122
515	20231215	095800	170878100	98000	98000	98000	98000	55
516	20231215	095700	165488100	98000	98000	98100	97900	101
517	20231215	095600	155588300	98000	98000	98100	98000	376
518	20231215	095500	118739100	98000	98200	98200	98000	59
519	20231215	095400	112956300	98000	98000	98000	98000	120
520	20231215	095300	101196300	98000	98100	98200	97900	81
521	20231215	095200	93255700	98100	98600	98600	97900	510
522	20231215	095100	43211600	98600	98800	98800	98600	16
523	20231215	095000	41633000	99000	99200	99200	99000	98
524	20231215	094900	31930400	99300	99300	99300	99300	0
525	20231215	094800	31930400	99300	99300	99300	99300	0
526	20231215	094700	31930400	99300	99300	99300	99300	0
527	20231215	094600	31930400	99300	99300	99300	99300	0
528	20231215	094500	31930400	99300	99300	99300	99300	0
529	20231215	094400	31930400	99300	99300	99300	99300	0
530	20231215	094300	31930400	99300	99300	99300	99300	0
531	20231215	094200	31930400	99300	99300	99300	99300	0
532	20231215	094100	31930400	99300	99300	99300	99300	0
533	20231215	094000	31930400	99300	99300	99300	99300	0
534	20231215	093900	31930400	99300	99300	99300	99300	3
535	20231215	093800	31632500	99400	99300	99400	99300	3
536	20231215	093700	31334500	99300	99300	99300	99300	1
537	20231215	093600	31235200	99200	99300	99300	99200	2
538	20231215	093500	31036700	99300	99300	99300	99300	5
539	20231215	093400	30540200	99300	99300	99300	99300	2
540	20231215	093300	30341600	99300	99300	99300	99300	2
541	20231215	093200	30143000	99300	99300	99300	99300	1
542	20231215	093100	30043700	99400	99300	99400	99300	3
543	20231215	093000	29745600	99300	99100	99300	99100	4
544	20231215	092900	29349000	99100	99100	99100	99100	1
545	20231215	092800	29249900	98900	98900	98900	98900	102
546	20231215	092700	19162100	98900	98900	98900	98900	1
547	20231215	092600	19063200	98700	98700	98700	98600	13
548	20231215	092500	17780300	98600	98600	98600	98600	1
549	20231215	092400	17681700	98700	98700	98700	98700	0
550	20231215	092300	17681700	98700	98700	98700	98700	2
551	20231215	092200	17484300	98600	98600	98600	98600	1
552	20231215	092100	17385700	98200	98200	98200	98200	0
553	20231215	092000	17385700	98200	98600	98600	98200	6
554	20231215	091900	16795800	98300	98600	98600	98200	57
555	20231215	091800	11193100	98600	98600	98600	98600	1
556	20231215	091700	11094500	98300	98600	98600	98300	3
557	20231215	091600	10799000	98700	98700	98700	98700	0
558	20231215	091500	10799000	98700	98700	98700	98700	0
559	20231215	091400	10799000	98700	98400	98700	98400	10
560	20231215	091300	9813500	98300	98300	98300	98300	0
561	20231215	091200	9813500	98300	98200	98300	98200	2
562	20231215	091100	9617000	98200	98200	98200	98200	1
563	20231215	091000	9518800	98100	98100	98100	98100	2
564	20231215	090900	9322600	98000	98100	98300	98000	13
565	20231215	090800	8046100	97900	97900	97900	97900	3
566	20231215	090700	7752400	97900	97900	97900	97900	8
567	20231215	090600	6969200	97900	97900	97900	97900	1
568	20231215	090500	6871300	98400	98100	98400	98100	6
569	20231215	090400	6282100	97600	98500	98500	97600	62
570	20231215	090300	198600	99200	99200	99200	99200	0
571	20231215	090200	198600	99200	99200	99200	99200	0
572	20231215	090100	198600	99200	99200	99200	99200	0
573	20231215	090000	198600	99200	99400	99400	99200	2