KissMeData/000640/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	183100	862065400	99900	99900	99900	99900	234
3	20231213	183000	862065400	99900	99900	99900	99900	0
4	20231213	182900	862065400	99900	99900	99900	99900	0
5	20231213	182800	862065400	99900	99900	99900	99900	0
6	20231213	182700	862065400	99900	99900	99900	99900	0
7	20231213	182600	862065400	99900	99900	99900	99900	0
8	20231213	182500	862065400	99900	99900	99900	99900	0
9	20231213	182400	862065400	99900	99900	99900	99900	0
10	20231213	182300	862065400	99900	99900	99900	99900	0
11	20231213	182200	862065400	99900	99900	99900	99900	0
12	20231213	182100	862065400	99900	99900	99900	99900	0
13	20231213	182000	862065400	99900	99900	99900	99900	0
14	20231213	181900	862065400	99900	99900	99900	99900	0
15	20231213	181800	862065400	99900	99900	99900	99900	0
16	20231213	181700	862065400	99900	99900	99900	99900	0
17	20231213	181600	862065400	99900	99900	99900	99900	0
18	20231213	181500	862065400	99900	99900	99900	99900	0
19	20231213	181400	862065400	99900	99900	99900	99900	0
20	20231213	181300	862065400	99900	99900	99900	99900	0
21	20231213	181200	862065400	99900	99900	99900	99900	0
22	20231213	181100	862065400	99900	99900	99900	99900	0
23	20231213	181000	862065400	99900	99900	99900	99900	0
24	20231213	180900	862065400	99900	99900	99900	99900	0
25	20231213	180800	862065400	99900	99900	99900	99900	0
26	20231213	180700	862065400	99900	99900	99900	99900	0
27	20231213	180600	862065400	99900	99900	99900	99900	0
28	20231213	180500	862065400	99900	99900	99900	99900	0
29	20231213	180400	862065400	99900	99900	99900	99900	0
30	20231213	180300	862065400	99900	99900	99900	99900	0
31	20231213	180200	862065400	99900	99900	99900	99900	0
32	20231213	180100	862065400	99900	99900	99900	99900	234
33	20231213	180000	862065400	99900	99900	99900	99900	0
34	20231213	175900	862065400	99900	99900	99900	99900	0
35	20231213	175800	862065400	99900	99900	99900	99900	0
36	20231213	175700	862065400	99900	99900	99900	99900	0
37	20231213	175600	862065400	99900	99900	99900	99900	0
38	20231213	175500	862065400	99900	99900	99900	99900	0
39	20231213	175400	862065400	99900	99900	99900	99900	0
40	20231213	175300	862065400	99900	99900	99900	99900	0
41	20231213	175200	862065400	99900	99900	99900	99900	0
42	20231213	175100	862065400	99900	99900	99900	99900	0
43	20231213	175000	862065400	99900	99900	99900	99900	0
44	20231213	174900	862065400	99900	99900	99900	99900	0
45	20231213	174800	862065400	99900	99900	99900	99900	0
46	20231213	174700	862065400	99900	99900	99900	99900	0
47	20231213	174600	862065400	99900	99900	99900	99900	0
48	20231213	174500	862065400	99900	99900	99900	99900	0
49	20231213	174400	862065400	99900	99900	99900	99900	0
50	20231213	174300	862065400	99900	99900	99900	99900	0
51	20231213	174200	862065400	99900	99900	99900	99900	0
52	20231213	174100	862065400	99900	99900	99900	99900	0
53	20231213	174000	862065400	99900	99900	99900	99900	0
54	20231213	173900	862065400	99900	99900	99900	99900	0
55	20231213	173800	862065400	99900	99900	99900	99900	0
56	20231213	173700	862065400	99900	99900	99900	99900	0
57	20231213	173600	862065400	99900	99900	99900	99900	0
58	20231213	173500	862065400	99900	99900	99900	99900	0
59	20231213	173400	862065400	99900	99900	99900	99900	0
60	20231213	173300	862065400	99900	99900	99900	99900	0
61	20231213	173200	862065400	99900	99900	99900	99900	0
62	20231213	173100	862065400	99900	99900	99900	99900	234
63	20231213	173000	862065400	99900	99900	99900	99900	0
64	20231213	172900	862065400	99900	99900	99900	99900	0
65	20231213	172800	862065400	99900	99900	99900	99900	0
66	20231213	172700	862065400	99900	99900	99900	99900	0
67	20231213	172600	862065400	99900	99900	99900	99900	0
68	20231213	172500	862065400	99900	99900	99900	99900	0
69	20231213	172400	862065400	99900	99900	99900	99900	0
70	20231213	172300	862065400	99900	99900	99900	99900	0
71	20231213	172200	862065400	99900	99900	99900	99900	0
72	20231213	172100	862065400	99900	99900	99900	99900	0
73	20231213	172000	862065400	99900	99900	99900	99900	0
74	20231213	171900	862065400	99900	99900	99900	99900	0
75	20231213	171800	862065400	99900	99900	99900	99900	0
76	20231213	171700	862065400	99900	99900	99900	99900	0
77	20231213	171600	862065400	99900	99900	99900	99900	0
78	20231213	171500	862065400	99900	99900	99900	99900	0
79	20231213	171400	862065400	99900	99900	99900	99900	0
80	20231213	171300	862065400	99900	99900	99900	99900	0
81	20231213	171200	862065400	99900	99900	99900	99900	0
82	20231213	171100	862065400	99900	99900	99900	99900	0
83	20231213	171000	862065400	99900	99900	99900	99900	0
84	20231213	170900	862065400	99900	99900	99900	99900	0
85	20231213	170800	862065400	99900	99900	99900	99900	0
86	20231213	170700	862065400	99900	99900	99900	99900	0
87	20231213	170600	862065400	99900	99900	99900	99900	0
88	20231213	170500	862065400	99900	99900	99900	99900	0
89	20231213	170400	862065400	99900	99900	99900	99900	0
90	20231213	170300	862065400	99900	99900	99900	99900	0
91	20231213	170200	862065400	99900	99900	99900	99900	0
92	20231213	170100	862065400	99900	99900	99900	99900	234
93	20231213	170000	862065400	99900	99900	99900	99900	0
94	20231213	165900	862065400	99900	99900	99900	99900	0
95	20231213	165800	862065400	99900	99900	99900	99900	0
96	20231213	165700	862065400	99900	99900	99900	99900	0
97	20231213	165600	862065400	99900	99900	99900	99900	0
98	20231213	165500	862065400	99900	99900	99900	99900	0
99	20231213	165400	862065400	99900	99900	99900	99900	0
100	20231213	165300	862065400	99900	99900	99900	99900	0
101	20231213	165200	862065400	99900	99900	99900	99900	0
102	20231213	165100	862065400	99900	99900	99900	99900	0
103	20231213	165000	862065400	99900	99900	99900	99900	0
104	20231213	164900	862065400	99900	99900	99900	99900	0
105	20231213	164800	862065400	99900	99900	99900	99900	0
106	20231213	164700	862065400	99900	99900	99900	99900	0
107	20231213	164600	862065400	99900	99900	99900	99900	0
108	20231213	164500	862065400	99900	99900	99900	99900	0
109	20231213	164400	862065400	99900	99900	99900	99900	0
110	20231213	164300	862065400	99900	99900	99900	99900	0
111	20231213	164200	862065400	99900	99900	99900	99900	0
112	20231213	164100	862065400	99900	99900	99900	99900	0
113	20231213	164000	862065400	99900	99900	99900	99900	0
114	20231213	163900	862065400	99900	99900	99900	99900	0
115	20231213	163800	862065400	99900	99900	99900	99900	0
116	20231213	163700	862065400	99900	99900	99900	99900	0
117	20231213	163600	862065400	99900	99900	99900	99900	0
118	20231213	163500	862065400	99900	99900	99900	99900	0
119	20231213	163400	862065400	99900	99900	99900	99900	0
120	20231213	163300	862065400	99900	99900	99900	99900	0
121	20231213	163200	862065400	99900	99900	99900	99900	0
122	20231213	163100	862065400	99900	99900	99900	99900	234
123	20231213	163000	862065400	99900	99900	99900	99900	0
124	20231213	162900	862065400	99900	99900	99900	99900	0
125	20231213	162800	862065400	99900	99900	99900	99900	0
126	20231213	162700	862065400	99900	99900	99900	99900	0
127	20231213	162600	862065400	99900	99900	99900	99900	0
128	20231213	162500	862065400	99900	99900	99900	99900	0
129	20231213	162400	862065400	99900	99900	99900	99900	0
130	20231213	162300	862065400	99900	99900	99900	99900	0
131	20231213	162200	862065400	99900	99900	99900	99900	0
132	20231213	162100	862065400	99900	99900	99900	99900	0
133	20231213	162000	862065400	99900	99900	99900	99900	0
134	20231213	161900	862065400	99900	99900	99900	99900	0
135	20231213	161800	862065400	99900	99900	99900	99900	0
136	20231213	161700	862065400	99900	99900	99900	99900	0
137	20231213	161600	862065400	99900	99900	99900	99900	0
138	20231213	161500	862065400	99900	99900	99900	99900	0
139	20231213	161400	862065400	99900	99900	99900	99900	0
140	20231213	161300	862065400	99900	99900	99900	99900	0
141	20231213	161200	862065400	99900	99900	99900	99900	0
142	20231213	161100	862065400	99900	99900	99900	99900	0
143	20231213	161000	862065400	99900	99900	99900	99900	0
144	20231213	160900	862065400	99900	99900	99900	99900	0
145	20231213	160800	862065400	99900	99900	99900	99900	0
146	20231213	160700	862065400	99900	99900	99900	99900	0
147	20231213	160600	862065400	99900	99900	99900	99900	0
148	20231213	160500	862065400	99900	99900	99900	99900	0
149	20231213	160400	862065400	99900	99900	99900	99900	0
150	20231213	160300	862065400	99900	99900	99900	99900	0
151	20231213	160200	862065400	99900	99900	99900	99900	0
152	20231213	160100	862065400	99900	99900	99900	99900	234
153	20231213	160000	862065400	99900	99900	99900	99900	0
154	20231213	155900	862065400	99900	99900	99900	99900	0
155	20231213	155800	862065400	99900	99900	99900	99900	0
156	20231213	155700	862065400	99900	99900	99900	99900	0
157	20231213	155600	862065400	99900	99900	99900	99900	0
158	20231213	155500	862065400	99900	99900	99900	99900	0
159	20231213	155400	862065400	99900	99900	99900	99900	0
160	20231213	155300	862065400	99900	99900	99900	99900	0
161	20231213	155200	862065400	99900	99900	99900	99900	0
162	20231213	155100	862065400	99900	99900	99900	99900	0
163	20231213	155000	862065400	99900	99900	99900	99900	0
164	20231213	154900	862065400	99900	99900	99900	99900	0
165	20231213	154800	862065400	99900	99900	99900	99900	0
166	20231213	154700	862065400	99900	99900	99900	99900	0
167	20231213	154600	862065400	99900	99900	99900	99900	0
168	20231213	154500	862065400	99900	99900	99900	99900	0
169	20231213	154400	862065400	99900	99900	99900	99900	0
170	20231213	154300	862065400	99900	99900	99900	99900	0
171	20231213	154200	862065400	99900	99900	99900	99900	0
172	20231213	154100	862065400	99900	99900	99900	99900	0
173	20231213	154000	862065400	99900	99900	99900	99900	0
174	20231213	153900	862065400	99900	99900	99900	99900	0
175	20231213	153800	862065400	99900	99900	99900	99900	0
176	20231213	153700	862065400	99900	99900	99900	99900	0
177	20231213	153600	862065400	99900	99900	99900	99900	0
178	20231213	153500	862065400	99900	99900	99900	99900	0
179	20231213	153400	862065400	99900	99900	99900	99900	0
180	20231213	153300	862065400	99900	99900	99900	99900	0
181	20231213	153200	862065400	99900	99900	99900	99900	0
182	20231213	153100	862065400	99900	99900	99900	99900	234
183	20231213	153000	862065400	99900	99900	99900	99900	234
184	20231213	152900	838688800	99800	99800	99800	99800	0
185	20231213	152800	838688800	99800	99800	99800	99800	0
186	20231213	152700	838688800	99800	99800	99800	99800	0
187	20231213	152600	838688800	99800	99800	99800	99800	0
188	20231213	152500	838688800	99800	99800	99800	99800	0
189	20231213	152400	838688800	99800	99800	99800	99800	0
190	20231213	152300	838688800	99800	99800	99800	99800	0
191	20231213	152200	838688800	99800	99800	99800	99800	0
192	20231213	152100	838688800	99800	99800	99800	99800	0
193	20231213	152000	838688800	99800	99800	99800	99800	0
194	20231213	151900	838688800	99800	99800	99800	99800	4
195	20231213	151800	838289600	99900	100000	100000	99900	14
196	20231213	151700	836890800	100000	99900	100000	99900	19
197	20231213	151600	834991500	100000	100000	100000	99900	59
198	20231213	151500	829091700	100000	100000	100000	99900	13
199	20231213	151400	827792000	100000	99900	100000	99900	47
200	20231213	151300	823092900	100000	100000	100000	99900	11
201	20231213	151200	821993700	100000	99800	100000	99800	57
202	20231213	151100	816295400	100000	100000	100000	100000	0
203	20231213	151000	816295400	100000	99800	100000	99800	56
204	20231213	150900	810696000	100000	99900	100000	99900	10
205	20231213	150800	809696500	100000	100000	100000	100000	0
206	20231213	150700	809696500	100000	99900	100000	99900	55
207	20231213	150600	804201000	100000	100000	100000	99800	14
208	20231213	150500	802801600	99900	99900	99900	99900	45
209	20231213	150400	798306100	100000	99900	100000	99900	9
210	20231213	150300	797406200	99900	99900	100000	99800	96
211	20231213	150200	787818800	99800	99900	99900	99800	58
212	20231213	150100	782029400	99800	99800	99800	99800	2
213	20231213	150000	781829800	99800	100000	100000	99800	70
214	20231213	145900	774836400	100000	100000	100000	99900	41
215	20231213	145800	770736900	99900	99800	99900	99800	27
216	20231213	145700	768040300	100000	99900	100000	99900	12
217	20231213	145600	766840900	99900	100000	100000	99900	105
218	20231213	145500	756345700	100000	99800	100000	99800	4
219	20231213	145400	755945900	100000	100000	100000	99900	12
220	20231213	145300	754746000	99900	99900	99900	99900	54
221	20231213	145200	749351400	99900	99900	99900	99700	9
222	20231213	145100	748452900	99900	99900	99900	99900	13
223	20231213	145000	747154200	99900	99900	99900	99900	12
224	20231213	144900	745955400	99900	99700	99900	99600	58
225	20231213	144800	740163300	99800	99900	99900	99500	10
226	20231213	144700	739166100	99900	99900	99900	99900	13
227	20231213	144600	737867400	99800	99900	99900	99800	59
228	20231213	144500	731977800	99700	99700	100000	99700	46
229	20231213	144400	727390700	100000	100000	100000	99900	16
230	20231213	144300	725791200	100000	99900	100000	99900	11
231	20231213	144200	724691900	99900	100000	100000	99900	50
232	20231213	144100	719696800	100000	99800	100000	99800	15
233	20231213	144000	718197600	99800	99900	100000	99800	99
234	20231213	143900	708305700	100000	100000	100000	100000	3
235	20231213	143800	708005700	99800	99800	100000	99800	16
236	20231213	143700	706406500	100000	99900	100000	99900	55
237	20231213	143600	700906800	100000	100000	100000	100000	65
238	20231213	143500	694406800	99700	99900	99900	99600	135
239	20231213	143400	680955200	100000	99900	100000	99900	10
240	20231213	143300	679955300	100100	100200	100300	99800	199
241	20231213	143200	660052700	100200	100000	100200	100000	14
242	20231213	143100	658650500	100200	100100	100200	100100	5
243	20231213	143000	658149700	100000	100000	100100	100000	66
244	20231213	142900	651548400	100100	100100	100100	100100	2
245	20231213	142800	651348200	100100	100100	100100	100000	19
246	20231213	142700	649446600	100100	100100	100100	100100	3
247	20231213	142600	649146300	100100	100100	100100	100000	99
248	20231213	142500	639237400	100100	100000	100200	100000	15
249	20231213	142400	637735900	100200	100200	100200	100100	27
250	20231213	142300	635032500	100200	100100	100200	100100	6
251	20231213	142200	634431600	100200	100200	100200	100200	57
252	20231213	142100	628720200	100200	100000	100200	100000	43
253	20231213	142000	624417700	100000	100000	100000	100000	3
254	20231213	141900	624117700	99800	100000	100000	99800	30
255	20231213	141800	621120500	99900	99900	99900	99900	3
256	20231213	141700	620820800	100200	100200	100200	100200	0
257	20231213	141600	620820800	100200	100200	100200	100200	87
258	20231213	141500	612103400	100200	100400	100400	100200	12
259	20231213	141400	610900800	100100	100200	100300	100100	74
260	20231213	141300	603480100	100200	100200	100200	100200	24
261	20231213	141200	601075300	100200	100100	100200	100100	15
262	20231213	141100	599573300	100000	100000	100100	100000	14
263	20231213	141000	598172400	100000	100000	100000	100000	13
264	20231213	140900	596872400	99900	99900	99900	99900	0
265	20231213	140800	596872400	99900	100100	100100	99900	104
266	20231213	140700	586473000	100100	100300	100300	100100	771
267	20231213	140600	509218400	100300	100300	100300	100300	1
268	20231213	140500	509118100	100300	100300	100300	100300	56
269	20231213	140400	503501300	100200	100300	100300	100200	22
270	20231213	140300	501295000	100400	100400	100400	100400	45
271	20231213	140200	496777000	100400	100400	100400	100400	0
272	20231213	140100	496777000	100400	100400	100500	100400	51
273	20231213	140000	491655600	100400	100400	100400	100400	13
274	20231213	135900	490350400	100500	100500	100500	100500	5
275	20231213	135800	489847900	100400	100300	100400	100300	56
276	20231213	135700	484226000	100400	100500	100500	100400	56
277	20231213	135600	478602600	100500	100400	100500	100400	43
278	20231213	135500	474284900	100400	100400	100400	100400	10
279	20231213	135400	473280900	100400	100300	100400	100300	17
280	20231213	135300	471574400	100300	100400	100400	100200	53
281	20231213	135200	466262300	100400	100400	100400	100400	10
282	20231213	135100	465258300	100400	100400	100400	100400	54
283	20231213	135000	459836700	100300	100300	100300	100300	5
284	20231213	134900	459335200	100400	100400	100400	100400	60
285	20231213	134800	453311200	100300	100300	100300	100300	5
286	20231213	134700	452809700	100300	100400	100400	100300	61
287	20231213	134600	446686400	100400	100300	100400	100300	11
288	20231213	134500	445582200	100300	100200	100300	100200	13
289	20231213	134400	444278600	100400	100400	100400	100400	127
290	20231213	134300	431527800	100300	100300	100400	100300	16
291	20231213	134200	429921900	100400	100300	100400	100300	11
292	20231213	134100	428817700	100300	100300	100300	100300	10
293	20231213	134000	427814700	100300	100400	100400	100300	99
294	20231213	133900	417875800	100400	100400	100400	100300	14
295	20231213	133800	416470500	100400	100300	100500	100300	21
296	20231213	133700	414361700	100200	100200	100200	100200	8
297	20231213	133600	413560100	100200	100200	100200	100200	1
298	20231213	133500	413459900	100300	100300	100300	100300	45
299	20231213	133400	408946400	100300	100300	100300	100300	10
300	20231213	133300	407943400	100300	100400	100400	100300	47
301	20231213	133200	403224800	100400	100400	100400	100400	1
302	20231213	133100	403124400	100400	100400	100400	100400	6
303	20231213	133000	402522000	100400	100500	100500	100400	46
304	20231213	132900	397903500	100400	100400	100400	100400	6
305	20231213	132800	397301100	100400	100400	100400	100400	87
306	20231213	132700	388566300	100400	100400	100400	100400	6
307	20231213	132600	387963900	100300	100300	100300	100300	3
308	20231213	132500	387663000	100400	100300	100400	100300	51
309	20231213	132400	382542900	100400	100400	100400	100400	0
310	20231213	132300	382542900	100400	100400	100400	100400	73
311	20231213	132200	375213700	100400	100500	100500	100400	9
312	20231213	132100	374309500	100400	100400	100400	100300	7
313	20231213	132000	373606900	100400	100400	100400	100400	6
314	20231213	131900	373004500	100300	100300	100400	100300	56
315	20231213	131800	367382700	100400	100400	100400	100400	6
316	20231213	131700	366780300	100300	100300	100300	100300	2
317	20231213	131600	366579700	100300	100300	100400	100300	77
318	20231213	131500	358853600	100300	100300	100300	100300	0
319	20231213	131400	358853600	100300	100300	100300	100300	7
320	20231213	131300	358151500	100300	100300	100300	100300	4
321	20231213	131200	357750300	100200	100300	100300	100200	49
322	20231213	131100	352835900	100200	100200	100200	100200	19
323	20231213	131000	350932100	100100	100000	100100	100000	6
324	20231213	130900	350331800	99900	99900	99900	99900	3
325	20231213	130800	350032100	100300	100300	100300	100300	1
326	20231213	130700	349931800	100400	100300	100400	100300	50
327	20231213	130600	344912300	100200	100300	100300	100200	45
328	20231213	130500	340399100	100300	100300	100300	100300	3
329	20231213	130400	340098200	100300	100300	100400	100300	8
330	20231213	130300	339295700	100400	100300	100400	100300	82
331	20231213	130200	331070600	100300	100200	100300	100200	9
332	20231213	130100	330168200	100200	100200	100200	100200	2
333	20231213	130000	329967800	100200	100200	100200	100100	20
334	20231213	125900	327964400	100100	100100	100100	100100	3
335	20231213	125800	327664100	100100	100000	100100	100000	37
336	20231213	125700	323960900	100100	100100	100100	100100	44
337	20231213	125600	319556500	100000	100000	100100	100000	58
338	20231213	125500	313752000	100000	99900	100100	99900	9
339	20231213	125400	312852000	99900	100100	100100	99900	3
340	20231213	125300	312552100	100000	99900	100000	99900	67
341	20231213	125200	305853700	99900	99800	99900	99800	13
342	20231213	125100	304555100	99800	99700	99800	99700	10
343	20231213	125000	303557200	99700	99700	99700	99700	2
344	20231213	124900	303357800	99700	99600	99700	99600	5
345	20231213	124800	302859400	99600	100000	100000	99600	62
346	20231213	124700	296661300	99800	99800	99800	99800	1
347	20231213	124600	296561500	99900	100200	100200	99900	219
348	20231213	124500	274645000	100200	100200	100300	100200	3
349	20231213	124400	274344300	100200	100100	100200	100100	5
350	20231213	124300	273843500	100100	100100	100100	100100	1
351	20231213	124200	273743400	100500	100000	100500	100000	137
352	20231213	124100	259993300	100000	99900	100000	99900	11
353	20231213	124000	258893800	99900	99900	99900	99900	7
354	20231213	123900	258194500	99800	99800	99800	99800	1
355	20231213	123800	258094700	99800	99800	99800	99800	4
356	20231213	123700	257695500	99800	100000	100000	99800	224
357	20231213	123600	235298800	99900	99900	100000	99900	9
358	20231213	123500	234399600	99900	99800	99900	99800	45
359	20231213	123400	229904200	99800	99800	99800	99800	9
360	20231213	123300	229006000	99800	99900	99900	99800	53
361	20231213	123200	223711500	99800	99800	99800	99800	5
362	20231213	123100	223212500	99800	99800	99800	99800	5
363	20231213	123000	222713500	99900	99700	99900	99700	30
364	20231213	122900	219719100	99700	99700	99700	99700	7
365	20231213	122800	219021200	99700	99700	99800	99700	54
366	20231213	122700	213632300	99700	99800	99800	99700	5
367	20231213	122600	213133700	99700	99800	99800	99700	53
368	20231213	122500	207844500	99700	99700	99700	99700	17
369	20231213	122400	206149600	99500	99600	99700	99500	28
370	20231213	122300	203361600	99400	99400	99400	99400	70
371	20231213	122200	196403600	99400	99400	99400	99400	1
372	20231213	122100	196304200	99400	99400	99500	99400	163
373	20231213	122000	180086400	99400	99400	99500	99400	47
374	20231213	121900	175410400	99500	99400	99500	99400	52
375	20231213	121800	170236500	99400	99400	99500	99400	3
376	20231213	121700	169938200	99400	99400	99400	99400	46
377	20231213	121600	165365800	99300	99300	99300	99300	4
378	20231213	121500	164968600	99300	99400	99400	99300	7
379	20231213	121400	164272900	99200	99200	99200	99200	1
380	20231213	121300	164173700	99300	99300	99300	99300	5
381	20231213	121200	163677200	99300	99200	99300	99200	29
382	20231213	121100	160800300	99100	99100	99100	99100	1
383	20231213	121000	160701200	99100	99200	99200	99100	57
384	20231213	120900	155047400	99100	99200	99200	99100	2
385	20231213	120800	154849100	99100	99100	99100	99100	3
386	20231213	120700	154551800	99000	99200	99200	99000	3
387	20231213	120600	154254400	99200	99200	99200	99200	5
388	20231213	120500	153758400	99500	99200	99500	99200	159
389	20231213	120400	137957600	99300	99200	99300	99200	6
390	20231213	120300	137362000	99300	99200	99300	99100	65
391	20231213	120200	130914000	99100	99100	99100	99100	3
392	20231213	120100	130616700	99200	99100	99200	99100	7
393	20231213	120000	129922400	99100	99100	99100	99000	16
394	20231213	115900	128337600	99100	99100	99100	99100	5
395	20231213	115800	127842100	98900	98900	98900	98900	1
396	20231213	115700	127743200	98900	98900	98900	98900	1
397	20231213	115600	127644300	99200	99200	99200	99100	94
398	20231213	115500	118319900	99100	99200	99200	99100	9
399	20231213	115400	117427300	99200	99300	99300	99100	15
400	20231213	115300	115938100	99200	99100	99200	99100	49
401	20231213	115200	111077700	99100	99100	99200	99100	13
402	20231213	115100	109788400	99100	99100	99200	99100	53
403	20231213	115000	104531500	99100	99000	99100	99000	3
404	20231213	114900	104234300	99000	98900	99000	98900	5
405	20231213	114800	103739400	98900	99000	99000	98900	21
406	20231213	114700	101662100	99000	98900	99000	98900	8
407	20231213	114600	100870600	98800	99000	99000	98800	6
408	20231213	114500	100277600	98700	99000	99000	98700	96
409	20231213	114400	90773900	98900	98700	98900	98700	80
410	20231213	114300	82864200	98700	98700	98800	98700	41
411	20231213	114200	78817000	98700	98700	98800	98700	12
412	20231213	114100	77632500	98600	98600	98600	98600	20
413	20231213	114000	75660500	98500	98500	98500	98500	1
414	20231213	113900	75562000	98500	98500	98500	98500	6
415	20231213	113800	74971000	98400	98400	98400	98400	2
416	20231213	113700	74774200	98400	98400	98400	98400	1
417	20231213	113600	74675800	98300	98200	98300	98200	7
418	20231213	113500	73987900	98200	98400	98400	98200	4
419	20231213	113400	73594900	98500	98700	98700	98400	137
420	20231213	113300	60086900	98500	98300	98500	98300	24
421	20231213	113200	57724300	98300	98300	98300	98300	6
422	20231213	113100	57134500	98200	98200	98200	98200	2
423	20231213	113000	56938100	98200	98100	98200	98100	4
424	20231213	112900	56545500	98000	98000	98000	98000	1
425	20231213	112800	56447500	98000	97900	98000	97900	9
426	20231213	112700	55565600	98100	98100	98100	98100	1
427	20231213	112600	55467500	98100	98100	98100	98100	2
428	20231213	112500	55271300	98200	98200	98200	98200	7
429	20231213	112400	54583900	98200	98200	98200	98200	1
430	20231213	112300	54485700	98100	98000	98100	98000	4
431	20231213	112200	54093400	98000	98000	98000	98000	3
432	20231213	112100	53799400	98100	98100	98100	98100	0
433	20231213	112000	53799400	98100	98000	98100	98000	8
434	20231213	111900	53014800	98000	98000	98000	98000	0
435	20231213	111800	53014800	98000	98000	98000	98000	5
436	20231213	111700	52524800	98000	98000	98000	98000	2
437	20231213	111600	52328800	98000	98000	98000	98000	2
438	20231213	111500	52132800	98000	98000	98000	97900	5
439	20231213	111400	51643000	98000	98000	98000	98000	4
440	20231213	111300	51251000	97900	97900	97900	97900	0
441	20231213	111200	51251000	97900	97900	97900	97900	1
442	20231213	111100	51153100	98000	97900	98000	97900	8
443	20231213	111000	50369400	97900	97900	97900	97900	0
444	20231213	110900	50369400	97900	98000	98000	97900	8
445	20231213	110800	49585600	97900	97900	97900	97900	3
446	20231213	110700	49291900	97900	97800	97900	97800	2
447	20231213	110600	49096200	97900	97900	97900	97900	1
448	20231213	110500	48998300	97900	97900	97900	97900	6
449	20231213	110400	48410900	97700	97700	97700	97700	3
450	20231213	110300	48117800	97700	97700	97700	97700	0
451	20231213	110200	48117800	97700	97700	97700	97700	6
452	20231213	110100	47531600	97600	97600	97600	97600	3
453	20231213	110000	47238800	97700	97700	97700	97600	3
454	20231213	105900	46945800	97800	97800	97800	97800	0
455	20231213	105800	46945800	97800	97800	97800	97800	6
456	20231213	105700	46359000	97500	97900	97900	97500	4
457	20231213	105600	45968600	97500	97500	97500	97500	13
458	20231213	105500	44701100	97500	97500	97500	97500	1
459	20231213	105400	44603600	97400	97400	97400	97400	4
460	20231213	105300	44214000	97400	97400	97400	97400	1
461	20231213	105200	44116600	97400	97400	97400	97400	0
462	20231213	105100	44116600	97400	97400	97400	97400	2
463	20231213	105000	43921800	97400	97200	97400	97200	5
464	20231213	104900	43435400	97600	97800	97900	97600	69
465	20231213	104800	36699100	97700	97700	97700	97700	0
466	20231213	104700	36699100	97700	97700	97700	97700	4
467	20231213	104600	36308300	97500	97500	97500	97500	0
468	20231213	104500	36308300	97500	97500	97500	97500	0
469	20231213	104400	36308300	97500	97900	97900	97500	4
470	20231213	104300	35917200	97900	97900	97900	97900	0
471	20231213	104200	35917200	97900	97900	97900	97900	5
472	20231213	104100	35427700	97800	97800	97800	97800	1
473	20231213	104000	35329900	97800	97900	97900	97800	7
474	20231213	103900	34645000	97800	97800	97800	97800	21
475	20231213	103800	32591200	97800	97800	97800	97800	1
476	20231213	103700	32493400	97800	97700	97800	97700	8
477	20231213	103600	31711500	97700	97700	97700	97700	0
478	20231213	103500	31711500	97700	97700	97700	97700	2
479	20231213	103400	31516100	97700	97700	97700	97700	2
480	20231213	103300	31320700	97600	97600	97600	97600	3
481	20231213	103200	31027900	97500	97500	97500	97500	0
482	20231213	103100	31027900	97500	97500	97500	97500	2
483	20231213	103000	30832900	97400	97400	97400	97400	3
484	20231213	102900	30540700	97400	97400	97400	97400	0
485	20231213	102800	30540700	97400	97400	97400	97400	1
486	20231213	102700	30443300	97400	97400	97400	97400	0
487	20231213	102600	30443300	97400	97300	97400	97300	11
488	20231213	102500	29372000	97300	97300	97300	97300	0
489	20231213	102400	29372000	97300	97300	97300	97300	1
490	20231213	102300	29274700	97200	97300	97300	97200	4
491	20231213	102200	28885700	97300	97300	97300	97300	4
492	20231213	102100	28496500	97100	97100	97100	97100	0
493	20231213	102000	28496500	97100	97100	97100	97100	0
494	20231213	101900	28496500	97100	97100	97100	97100	3
495	20231213	101800	28205200	97100	97100	97100	97100	0
496	20231213	101700	28205200	97100	97000	97100	97000	5
497	20231213	101600	27719900	96900	96900	96900	96900	3
498	20231213	101500	27429200	97000	96900	97000	96900	7
499	20231213	101400	26750300	96900	96900	96900	96900	0
500	20231213	101300	26750300	96900	96900	96900	96900	0
501	20231213	101200	26750300	96900	96900	96900	96900	3
502	20231213	101100	26459600	97000	97000	97000	97000	0
503	20231213	101000	26459600	97000	97000	97000	97000	29
504	20231213	100900	23646600	97000	97000	97000	97000	9
505	20231213	100800	22773600	97000	97000	97000	97000	21
506	20231213	100700	20736600	97000	97000	97000	97000	0
507	20231213	100600	20736600	97000	97000	97000	97000	2
508	20231213	100500	20542600	97000	97000	97000	97000	3
509	20231213	100400	20251600	97000	97000	97000	97000	1
510	20231213	100300	20154600	97000	97000	97000	97000	0
511	20231213	100200	20154600	97000	97000	97000	97000	4
512	20231213	100100	19766600	97000	97000	97000	97000	2
513	20231213	100000	19572600	97000	97000	97000	97000	0
514	20231213	095900	19572600	97000	97000	97000	97000	11
515	20231213	095800	18505600	97000	97000	97000	97000	2
516	20231213	095700	18311600	97000	97000	97000	97000	0
517	20231213	095600	18311600	97000	97000	97000	97000	0
518	20231213	095500	18311600	97000	97000	97000	97000	3
519	20231213	095400	18020600	97000	97000	97000	97000	0
520	20231213	095300	18020600	97000	97000	97000	97000	0
521	20231213	095200	18020600	97000	97000	97000	97000	2
522	20231213	095100	17826600	97200	97200	97200	97200	21
523	20231213	095000	15785400	97300	97300	97300	97300	7
524	20231213	094900	15104300	97300	97300	97300	97300	3
525	20231213	094800	14812400	97300	97300	97300	97300	2
526	20231213	094700	14617800	97300	97300	97300	97300	2
527	20231213	094600	14423200	97300	97300	97300	97300	0
528	20231213	094500	14423200	97300	97300	97300	97300	2
529	20231213	094400	14228600	97300	97300	97300	97300	1
530	20231213	094300	14131300	97300	97300	97300	97300	0
531	20231213	094200	14131300	97300	97300	97300	97300	0
532	20231213	094100	14131300	97300	97300	97300	97300	2
533	20231213	094000	13936700	97400	97400	97400	97400	6
534	20231213	093900	13352300	97500	97500	97500	97500	6
535	20231213	093800	12767300	97500	97500	97500	97500	15
536	20231213	093700	11304800	97600	97600	97600	97600	0
537	20231213	093600	11304800	97600	97600	97600	97600	1
538	20231213	093500	11207200	97700	97700	97700	97700	7
539	20231213	093400	10523300	97700	97700	97700	97700	2
540	20231213	093300	10327900	97700	97700	97700	97700	2
541	20231213	093200	10132500	97700	97700	97700	97700	0
542	20231213	093100	10132500	97700	97700	97700	97700	2
543	20231213	093000	9937100	97700	97700	97700	97700	0
544	20231213	092900	9937100	97700	97700	97700	97700	0
545	20231213	092800	9937100	97700	97700	97700	97700	10
546	20231213	092700	8960100	97600	97600	97600	97600	1
547	20231213	092600	8862500	97500	97500	97500	97500	0
548	20231213	092500	8862500	97500	97500	97500	97500	0
549	20231213	092400	8862500	97500	97500	97500	97500	0
550	20231213	092300	8862500	97500	97500	97500	97500	0
551	20231213	092200	8862500	97500	97500	97500	97500	4
552	20231213	092100	8472500	97500	97500	97500	97500	0
553	20231213	092000	8472500	97500	97500	97500	97500	0
554	20231213	091900	8472500	97500	97400	97500	97400	23
555	20231213	091800	6231000	97500	97500	97500	97500	0
556	20231213	091700	6231000	97500	97500	97500	97500	6
557	20231213	091600	5646000	97500	97500	97500	97500	2
558	20231213	091500	5451000	97500	97500	97500	97500	0
559	20231213	091400	5451000	97500	97500	97500	97500	0
560	20231213	091300	5451000	97500	97500	97500	97500	0
561	20231213	091200	5451000	97500	97500	97500	97500	0
562	20231213	091100	5451000	97500	97500	97500	97500	0
563	20231213	091000	5451000	97500	97500	97500	97500	0
564	20231213	090900	5451000	97500	97500	97500	97500	0
565	20231213	090800	5451000	97500	97500	97500	97500	0
566	20231213	090700	5451000	97500	97500	97500	97500	0
567	20231213	090600	5451000	97500	97500	97500	97500	0
568	20231213	090500	5451000	97500	97500	97500	97500	0
569	20231213	090400	5451000	97500	97500	97500	97500	0
570	20231213	090300	5451000	97500	97500	97500	97500	0
571	20231213	090200	5451000	97500	97500	97500	97500	0
572	20231213	090100	5451000	97500	97500	97500	97500	0
573	20231213	090000	5451000	97500	97300	97500	97300	56