KissMeData/093320/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200000	7037338700	96400	96400	96400	96400	1106
3	20231212	195900	7037338700	96400	96400	96400	96400	0
4	20231212	195800	7037338700	96400	96400	96400	96400	0
5	20231212	195700	7037338700	96400	96400	96400	96400	0
6	20231212	195600	7037338700	96400	96400	96400	96400	0
7	20231212	195500	7037338700	96400	96400	96400	96400	0
8	20231212	195400	7037338700	96400	96400	96400	96400	0
9	20231212	195300	7037338700	96400	96400	96400	96400	0
10	20231212	195200	7037338700	96400	96400	96400	96400	0
11	20231212	195100	7037338700	96400	96400	96400	96400	0
12	20231212	195000	7037338700	96400	96400	96400	96400	0
13	20231212	194900	7037338700	96400	96400	96400	96400	0
14	20231212	194800	7037338700	96400	96400	96400	96400	0
15	20231212	194700	7037338700	96400	96400	96400	96400	0
16	20231212	194600	7037338700	96400	96400	96400	96400	0
17	20231212	194500	7037338700	96400	96400	96400	96400	0
18	20231212	194400	7037338700	96400	96400	96400	96400	0
19	20231212	194300	7037338700	96400	96400	96400	96400	0
20	20231212	194200	7037338700	96400	96400	96400	96400	0
21	20231212	194100	7037338700	96400	96400	96400	96400	0
22	20231212	194000	7037338700	96400	96400	96400	96400	0
23	20231212	193900	7037338700	96400	96400	96400	96400	0
24	20231212	193800	7037338700	96400	96400	96400	96400	0
25	20231212	193700	7037338700	96400	96400	96400	96400	0
26	20231212	193600	7037338700	96400	96400	96400	96400	0
27	20231212	193500	7037338700	96400	96400	96400	96400	0
28	20231212	193400	7037338700	96400	96400	96400	96400	0
29	20231212	193300	7037338700	96400	96400	96400	96400	0
30	20231212	193200	7037338700	96400	96400	96400	96400	0
31	20231212	193100	7037338700	96400	96400	96400	96400	0
32	20231212	193000	7037338700	96400	96400	96400	96400	1106
33	20231212	192900	7037338700	96400	96400	96400	96400	0
34	20231212	192800	7037338700	96400	96400	96400	96400	0
35	20231212	192700	7037338700	96400	96400	96400	96400	0
36	20231212	192600	7037338700	96400	96400	96400	96400	0
37	20231212	192500	7037338700	96400	96400	96400	96400	0
38	20231212	192400	7037338700	96400	96400	96400	96400	0
39	20231212	192300	7037338700	96400	96400	96400	96400	0
40	20231212	192200	7037338700	96400	96400	96400	96400	0
41	20231212	192100	7037338700	96400	96400	96400	96400	0
42	20231212	192000	7037338700	96400	96400	96400	96400	0
43	20231212	191900	7037338700	96400	96400	96400	96400	0
44	20231212	191800	7037338700	96400	96400	96400	96400	0
45	20231212	191700	7037338700	96400	96400	96400	96400	0
46	20231212	191600	7037338700	96400	96400	96400	96400	0
47	20231212	191500	7037338700	96400	96400	96400	96400	0
48	20231212	191400	7037338700	96400	96400	96400	96400	0
49	20231212	191300	7037338700	96400	96400	96400	96400	0
50	20231212	191200	7037338700	96400	96400	96400	96400	0
51	20231212	191100	7037338700	96400	96400	96400	96400	0
52	20231212	191000	7037338700	96400	96400	96400	96400	0
53	20231212	190900	7037338700	96400	96400	96400	96400	0
54	20231212	190800	7037338700	96400	96400	96400	96400	0
55	20231212	190700	7037338700	96400	96400	96400	96400	0
56	20231212	190600	7037338700	96400	96400	96400	96400	0
57	20231212	190500	7037338700	96400	96400	96400	96400	0
58	20231212	190400	7037338700	96400	96400	96400	96400	0
59	20231212	190300	7037338700	96400	96400	96400	96400	0
60	20231212	190200	7037338700	96400	96400	96400	96400	0
61	20231212	190100	7037338700	96400	96400	96400	96400	0
62	20231212	190000	7037338700	96400	96400	96400	96400	1106
63	20231212	185900	7037338700	96400	96400	96400	96400	0
64	20231212	185800	7037338700	96400	96400	96400	96400	0
65	20231212	185700	7037338700	96400	96400	96400	96400	0
66	20231212	185600	7037338700	96400	96400	96400	96400	0
67	20231212	185500	7037338700	96400	96400	96400	96400	0
68	20231212	185400	7037338700	96400	96400	96400	96400	0
69	20231212	185300	7037338700	96400	96400	96400	96400	0
70	20231212	185200	7037338700	96400	96400	96400	96400	0
71	20231212	185100	7037338700	96400	96400	96400	96400	0
72	20231212	185000	7037338700	96400	96400	96400	96400	0
73	20231212	184900	7037338700	96400	96400	96400	96400	0
74	20231212	184800	7037338700	96400	96400	96400	96400	0
75	20231212	184700	7037338700	96400	96400	96400	96400	0
76	20231212	184600	7037338700	96400	96400	96400	96400	0
77	20231212	184500	7037338700	96400	96400	96400	96400	0
78	20231212	184400	7037338700	96400	96400	96400	96400	0
79	20231212	184300	7037338700	96400	96400	96400	96400	0
80	20231212	184200	7037338700	96400	96400	96400	96400	0
81	20231212	184100	7037338700	96400	96400	96400	96400	0
82	20231212	184000	7037338700	96400	96400	96400	96400	0
83	20231212	183900	7037338700	96400	96400	96400	96400	0
84	20231212	183800	7037338700	96400	96400	96400	96400	0
85	20231212	183700	7037338700	96400	96400	96400	96400	0
86	20231212	183600	7037338700	96400	96400	96400	96400	0
87	20231212	183500	7037338700	96400	96400	96400	96400	0
88	20231212	183400	7037338700	96400	96400	96400	96400	0
89	20231212	183300	7037338700	96400	96400	96400	96400	0
90	20231212	183200	7037338700	96400	96400	96400	96400	0
91	20231212	183100	7037338700	96400	96400	96400	96400	0
92	20231212	183000	7037338700	96400	96400	96400	96400	1106
93	20231212	182900	7037338700	96400	96400	96400	96400	0
94	20231212	182800	7037338700	96400	96400	96400	96400	0
95	20231212	182700	7037338700	96400	96400	96400	96400	0
96	20231212	182600	7037338700	96400	96400	96400	96400	0
97	20231212	182500	7037338700	96400	96400	96400	96400	0
98	20231212	182400	7037338700	96400	96400	96400	96400	0
99	20231212	182300	7037338700	96400	96400	96400	96400	0
100	20231212	182200	7037338700	96400	96400	96400	96400	0
101	20231212	182100	7037338700	96400	96400	96400	96400	0
102	20231212	182000	7037338700	96400	96400	96400	96400	0
103	20231212	181900	7037338700	96400	96400	96400	96400	0
104	20231212	181800	7037338700	96400	96400	96400	96400	0
105	20231212	181700	7037338700	96400	96400	96400	96400	0
106	20231212	181600	7037338700	96400	96400	96400	96400	0
107	20231212	181500	7037338700	96400	96400	96400	96400	0
108	20231212	181400	7037338700	96400	96400	96400	96400	0
109	20231212	181300	7037338700	96400	96400	96400	96400	0
110	20231212	181200	7037338700	96400	96400	96400	96400	0
111	20231212	181100	7037338700	96400	96400	96400	96400	0
112	20231212	181000	7037338700	96400	96400	96400	96400	0
113	20231212	180900	7037338700	96400	96400	96400	96400	0
114	20231212	180800	7037338700	96400	96400	96400	96400	0
115	20231212	180700	7037338700	96400	96400	96400	96400	0
116	20231212	180600	7037338700	96400	96400	96400	96400	0
117	20231212	180500	7037338700	96400	96400	96400	96400	0
118	20231212	180400	7037338700	96400	96400	96400	96400	0
119	20231212	180300	7037338700	96400	96400	96400	96400	0
120	20231212	180200	7037338700	96400	96400	96400	96400	0
121	20231212	180100	7037338700	96400	96400	96400	96400	0
122	20231212	180000	7037338700	96400	96400	96400	96400	1106
123	20231212	175900	7037338700	96400	96400	96400	96400	0
124	20231212	175800	7037338700	96400	96400	96400	96400	0
125	20231212	175700	7037338700	96400	96400	96400	96400	0
126	20231212	175600	7037338700	96400	96400	96400	96400	0
127	20231212	175500	7037338700	96400	96400	96400	96400	0
128	20231212	175400	7037338700	96400	96400	96400	96400	0
129	20231212	175300	7037338700	96400	96400	96400	96400	0
130	20231212	175200	7037338700	96400	96400	96400	96400	0
131	20231212	175100	7037338700	96400	96400	96400	96400	0
132	20231212	175000	7037338700	96400	96400	96400	96400	0
133	20231212	174900	7037338700	96400	96400	96400	96400	0
134	20231212	174800	7037338700	96400	96400	96400	96400	0
135	20231212	174700	7037338700	96400	96400	96400	96400	0
136	20231212	174600	7037338700	96400	96400	96400	96400	0
137	20231212	174500	7037338700	96400	96400	96400	96400	0
138	20231212	174400	7037338700	96400	96400	96400	96400	0
139	20231212	174300	7037338700	96400	96400	96400	96400	0
140	20231212	174200	7037338700	96400	96400	96400	96400	0
141	20231212	174100	7037338700	96400	96400	96400	96400	0
142	20231212	174000	7037338700	96400	96400	96400	96400	0
143	20231212	173900	7037338700	96400	96400	96400	96400	0
144	20231212	173800	7037338700	96400	96400	96400	96400	0
145	20231212	173700	7037338700	96400	96400	96400	96400	0
146	20231212	173600	7037338700	96400	96400	96400	96400	0
147	20231212	173500	7037338700	96400	96400	96400	96400	0
148	20231212	173400	7037338700	96400	96400	96400	96400	0
149	20231212	173300	7037338700	96400	96400	96400	96400	0
150	20231212	173200	7037338700	96400	96400	96400	96400	0
151	20231212	173100	7037338700	96400	96400	96400	96400	0
152	20231212	173000	7037338700	96400	96400	96400	96400	1106
153	20231212	172900	7037338700	96400	96400	96400	96400	0
154	20231212	172800	7037338700	96400	96400	96400	96400	0
155	20231212	172700	7037338700	96400	96400	96400	96400	0
156	20231212	172600	7037338700	96400	96400	96400	96400	0
157	20231212	172500	7037338700	96400	96400	96400	96400	0
158	20231212	172400	7037338700	96400	96400	96400	96400	0
159	20231212	172300	7037338700	96400	96400	96400	96400	0
160	20231212	172200	7037338700	96400	96400	96400	96400	0
161	20231212	172100	7037338700	96400	96400	96400	96400	0
162	20231212	172000	7037338700	96400	96400	96400	96400	0
163	20231212	171900	7037338700	96400	96400	96400	96400	0
164	20231212	171800	7037338700	96400	96400	96400	96400	0
165	20231212	171700	7037338700	96400	96400	96400	96400	0
166	20231212	171600	7037338700	96400	96400	96400	96400	0
167	20231212	171500	7037338700	96400	96400	96400	96400	0
168	20231212	171400	7037338700	96400	96400	96400	96400	0
169	20231212	171300	7037338700	96400	96400	96400	96400	0
170	20231212	171200	7037338700	96400	96400	96400	96400	0
171	20231212	171100	7037338700	96400	96400	96400	96400	0
172	20231212	171000	7037338700	96400	96400	96400	96400	0
173	20231212	170900	7037338700	96400	96400	96400	96400	0
174	20231212	170800	7037338700	96400	96400	96400	96400	0
175	20231212	170700	7037338700	96400	96400	96400	96400	0
176	20231212	170600	7037338700	96400	96400	96400	96400	0
177	20231212	170500	7037338700	96400	96400	96400	96400	0
178	20231212	170400	7037338700	96400	96400	96400	96400	0
179	20231212	170300	7037338700	96400	96400	96400	96400	0
180	20231212	170200	7037338700	96400	96400	96400	96400	0
181	20231212	170100	7037338700	96400	96400	96400	96400	0
182	20231212	170000	7037338700	96400	96400	96400	96400	1106
183	20231212	165900	7037338700	96400	96400	96400	96400	0
184	20231212	165800	7037338700	96400	96400	96400	96400	0
185	20231212	165700	7037338700	96400	96400	96400	96400	0
186	20231212	165600	7037338700	96400	96400	96400	96400	0
187	20231212	165500	7037338700	96400	96400	96400	96400	0
188	20231212	165400	7037338700	96400	96400	96400	96400	0
189	20231212	165300	7037338700	96400	96400	96400	96400	0
190	20231212	165200	7037338700	96400	96400	96400	96400	0
191	20231212	165100	7037338700	96400	96400	96400	96400	0
192	20231212	165000	7037338700	96400	96400	96400	96400	0
193	20231212	164900	7037338700	96400	96400	96400	96400	0
194	20231212	164800	7037338700	96400	96400	96400	96400	0
195	20231212	164700	7037338700	96400	96400	96400	96400	0
196	20231212	164600	7037338700	96400	96400	96400	96400	0
197	20231212	164500	7037338700	96400	96400	96400	96400	0
198	20231212	164400	7037338700	96400	96400	96400	96400	0
199	20231212	164300	7037338700	96400	96400	96400	96400	0
200	20231212	164200	7037338700	96400	96400	96400	96400	0
201	20231212	164100	7037338700	96400	96400	96400	96400	0
202	20231212	164000	7037338700	96400	96400	96400	96400	0
203	20231212	163900	7037338700	96400	96400	96400	96400	0
204	20231212	163800	7037338700	96400	96400	96400	96400	0
205	20231212	163700	7037338700	96400	96400	96400	96400	0
206	20231212	163600	7037338700	96400	96400	96400	96400	0
207	20231212	163500	7037338700	96400	96400	96400	96400	0
208	20231212	163400	7037338700	96400	96400	96400	96400	0
209	20231212	163300	7037338700	96400	96400	96400	96400	0
210	20231212	163200	7037338700	96400	96400	96400	96400	0
211	20231212	163100	7037338700	96400	96400	96400	96400	0
212	20231212	163000	7037338700	96400	96400	96400	96400	1106
213	20231212	162900	7037338700	96400	96400	96400	96400	0
214	20231212	162800	7037338700	96400	96400	96400	96400	0
215	20231212	162700	7037338700	96400	96400	96400	96400	0
216	20231212	162600	7037338700	96400	96400	96400	96400	0
217	20231212	162500	7037338700	96400	96400	96400	96400	0
218	20231212	162400	7037338700	96400	96400	96400	96400	0
219	20231212	162300	7037338700	96400	96400	96400	96400	0
220	20231212	162200	7037338700	96400	96400	96400	96400	0
221	20231212	162100	7037338700	96400	96400	96400	96400	0
222	20231212	162000	7037338700	96400	96400	96400	96400	0
223	20231212	161900	7037338700	96400	96400	96400	96400	0
224	20231212	161800	7037338700	96400	96400	96400	96400	0
225	20231212	161700	7037338700	96400	96400	96400	96400	0
226	20231212	161600	7037338700	96400	96400	96400	96400	0
227	20231212	161500	7037338700	96400	96400	96400	96400	0
228	20231212	161400	7037338700	96400	96400	96400	96400	0
229	20231212	161300	7037338700	96400	96400	96400	96400	0
230	20231212	161200	7037338700	96400	96400	96400	96400	0
231	20231212	161100	7037338700	96400	96400	96400	96400	0
232	20231212	161000	7037338700	96400	96400	96400	96400	0
233	20231212	160900	7037338700	96400	96400	96400	96400	0
234	20231212	160800	7037338700	96400	96400	96400	96400	0
235	20231212	160700	7037338700	96400	96400	96400	96400	0
236	20231212	160600	7037338700	96400	96400	96400	96400	0
237	20231212	160500	7037338700	96400	96400	96400	96400	0
238	20231212	160400	7037338700	96400	96400	96400	96400	0
239	20231212	160300	7037338700	96400	96400	96400	96400	0
240	20231212	160200	7037338700	96400	96400	96400	96400	0
241	20231212	160100	7037338700	96400	96400	96400	96400	0
242	20231212	160000	7037338700	96400	96400	96400	96400	1106
243	20231212	155900	7037338700	96400	96400	96400	96400	0
244	20231212	155800	7037338700	96400	96400	96400	96400	0
245	20231212	155700	7037338700	96400	96400	96400	96400	0
246	20231212	155600	7037338700	96400	96400	96400	96400	0
247	20231212	155500	7037338700	96400	96400	96400	96400	0
248	20231212	155400	7037338700	96400	96400	96400	96400	0
249	20231212	155300	7037338700	96400	96400	96400	96400	0
250	20231212	155200	7037338700	96400	96400	96400	96400	0
251	20231212	155100	7037338700	96400	96400	96400	96400	0
252	20231212	155000	7037338700	96400	96400	96400	96400	0
253	20231212	154900	7037338700	96400	96400	96400	96400	0
254	20231212	154800	7037338700	96400	96400	96400	96400	0
255	20231212	154700	7037338700	96400	96400	96400	96400	0
256	20231212	154600	7037338700	96400	96400	96400	96400	0
257	20231212	154500	7037338700	96400	96400	96400	96400	0
258	20231212	154400	7037338700	96400	96400	96400	96400	0
259	20231212	154300	7037338700	96400	96400	96400	96400	0
260	20231212	154200	7037338700	96400	96400	96400	96400	0
261	20231212	154100	7037338700	96400	96400	96400	96400	0
262	20231212	154000	7037338700	96400	96400	96400	96400	0
263	20231212	153900	7037338700	96400	96400	96400	96400	0
264	20231212	153800	7037338700	96400	96400	96400	96400	0
265	20231212	153700	7037338700	96400	96400	96400	96400	0
266	20231212	153600	7037338700	96400	96400	96400	96400	0
267	20231212	153500	7037338700	96400	96400	96400	96400	0
268	20231212	153400	7037338700	96400	96400	96400	96400	0
269	20231212	153300	7037338700	96400	96400	96400	96400	0
270	20231212	153200	7037338700	96400	96400	96400	96400	0
271	20231212	153100	7037338700	96400	96400	96400	96400	0
272	20231212	153000	7037338700	96400	96400	96400	96400	2212
273	20231212	152900	6930720300	96600	96600	96600	96600	0
274	20231212	152800	6930720300	96600	96600	96600	96600	0
275	20231212	152700	6930720300	96600	96600	96600	96600	0
276	20231212	152600	6930720300	96600	96600	96600	96600	0
277	20231212	152500	6930720300	96600	96600	96600	96600	0
278	20231212	152400	6930720300	96600	96600	96600	96600	0
279	20231212	152300	6930720300	96600	96600	96600	96600	0
280	20231212	152200	6930720300	96600	96600	96600	96600	0
281	20231212	152100	6930720300	96600	96600	96600	96600	0
282	20231212	152000	6930720300	96600	96600	96600	96600	0
283	20231212	151900	6930720300	96600	96600	96700	96500	391
284	20231212	151800	6892971400	96600	96900	96900	96600	152
285	20231212	151700	6878270900	96900	96900	97000	96900	104
286	20231212	151600	6868186400	96900	96800	96900	96800	170
287	20231212	151500	6851724300	96800	96800	96800	96600	345
288	20231212	151400	6818356800	96600	96600	96600	96600	33
289	20231212	151300	6815169000	96600	96700	97000	96600	131
290	20231212	151200	6802488500	96800	97000	97000	96800	31
291	20231212	151100	6799481900	97000	96800	97000	96700	221
292	20231212	151000	6778071800	96700	96700	96700	96600	55
293	20231212	150900	6772756700	96700	96700	97000	96600	385
294	20231212	150800	6735512300	96700	96900	96900	96700	59
295	20231212	150700	6729803100	96800	96900	97000	96800	78
296	20231212	150600	6722244600	96900	97100	97300	96900	75
297	20231212	150500	6714954100	96900	96800	96900	96800	47
298	20231212	150400	6710400000	96800	96900	96900	96800	165
299	20231212	150300	6694423300	96900	97000	97200	96800	85
300	20231212	150200	6686184900	97000	97000	97000	97000	93
301	20231212	150100	6677163900	97000	96800	97000	96700	82
302	20231212	150000	6669225800	96800	96900	97000	96800	51
303	20231212	145900	6664286100	96800	97000	97000	96800	138
304	20231212	145800	6650911100	97000	97000	97000	96900	91
305	20231212	145700	6642085300	96900	97300	97400	96900	238
306	20231212	145600	6618984800	97300	97200	97400	97200	27
307	20231212	145500	6616358100	97200	97300	97300	97200	144
308	20231212	145400	6602351900	97300	97100	97300	97100	43
309	20231212	145300	6598175600	97100	97000	97100	97000	51
310	20231212	145200	6593226200	97000	96900	97300	96900	140
311	20231212	145100	6579633100	97000	97100	97100	97000	28
312	20231212	145000	6576916500	96900	97200	97300	96900	68
313	20231212	144900	6570313600	97200	97000	97200	97000	135
314	20231212	144800	6557215200	97000	96900	97300	96900	134
315	20231212	144700	6544222500	96900	96900	97000	96900	49
316	20231212	144600	6539473900	96900	96900	97000	96900	54
317	20231212	144500	6534240900	97200	96900	97300	96800	169
318	20231212	144400	6517847500	96900	96800	96900	96800	56
319	20231212	144300	6512425600	96800	97000	97000	96800	53
320	20231212	144200	6507290000	97100	97000	97100	97000	23
321	20231212	144100	6505058900	97000	97100	97300	96800	148
322	20231212	144000	6490691600	97100	97100	97200	97100	82
323	20231212	143900	6482729300	97100	96900	97100	96900	42
324	20231212	143800	6478659300	97000	97000	97500	96900	236
325	20231212	143700	6455747700	97200	97000	97200	97000	25
326	20231212	143600	6453321100	97200	97100	97300	97100	89
327	20231212	143500	6444663500	97000	97300	97300	97000	110
328	20231212	143400	6433989400	97100	97100	97300	97000	77
329	20231212	143300	6426500400	97100	97200	97300	97100	15
330	20231212	143200	6425043400	97200	97300	97300	97200	66
331	20231212	143100	6418622600	97300	97200	97500	97000	122
332	20231212	143000	6406750300	97300	97300	97300	97300	2
333	20231212	142900	6406555700	97300	97100	97300	97100	93
334	20231212	142800	6397513000	97200	97200	97300	97200	21
335	20231212	142700	6395471700	97200	97200	97300	97200	150
336	20231212	142600	6380877800	97200	97200	97300	97200	60
337	20231212	142500	6375045300	97200	97500	97500	97200	130
338	20231212	142400	6362386300	97500	97300	97500	97300	110
339	20231212	142300	6351672700	97500	97300	97500	97300	61
340	20231212	142200	6345736600	97400	97400	97500	97200	73
341	20231212	142100	6338630400	97400	97200	97500	97200	46
342	20231212	142000	6334150000	97500	97200	97600	97000	135
343	20231212	141900	6321018600	97000	97400	97400	97000	23
344	20231212	141800	6318782900	97200	97100	97200	97100	97
345	20231212	141700	6309355700	97200	97200	97400	97100	101
346	20231212	141600	6299536500	97200	97200	97300	97100	34
347	20231212	141500	6296232800	97300	97300	97300	97300	2
348	20231212	141400	6296038200	97200	97100	97200	97100	207
349	20231212	141300	6275933400	97000	97000	97100	96700	80
350	20231212	141200	6268169500	96800	96900	97000	96800	35
351	20231212	141100	6264779800	96900	97000	97000	96900	35
352	20231212	141000	6261387800	97000	96900	97000	96700	80
353	20231212	140900	6253631000	96800	96800	96900	96800	146
354	20231212	140800	6239498000	96800	96900	96900	96700	80
355	20231212	140700	6231759100	96700	96800	96900	96700	34
356	20231212	140600	6228469700	96800	96800	96800	96700	86
357	20231212	140500	6220145400	96800	96900	97100	96800	173
358	20231212	140400	6203375700	96800	96800	96800	96800	3
359	20231212	140300	6203085300	96800	96700	96900	96700	98
360	20231212	140200	6193601100	96700	96900	96900	96700	81
361	20231212	140100	6185767300	96900	96700	96900	96700	317
362	20231212	140000	6155113200	96700	96800	96900	96700	289
363	20231212	135900	6127142300	96900	96800	97000	96700	95
364	20231212	135800	6117935800	97100	97000	97100	96700	372
365	20231212	135700	6081917800	96900	96900	97000	96900	86
366	20231212	135600	6073581600	97000	97100	97400	97000	225
367	20231212	135500	6051712500	97200	97300	97300	97000	254
368	20231212	135400	6027050300	97400	97400	97400	97400	13
369	20231212	135300	6025784100	97400	97700	97700	97400	18
370	20231212	135200	6024030100	97600	97500	97600	97400	125
371	20231212	135100	6011832700	97400	97200	97400	97100	749
372	20231212	135000	5939079300	97200	97500	97500	97200	46
373	20231212	134900	5934607300	97500	97300	97500	97300	76
374	20231212	134800	5927198100	97500	97600	97700	97500	4
375	20231212	134700	5926807700	97600	97800	97900	97600	109
376	20231212	134600	5916153000	97800	97500	97900	97500	41
377	20231212	134500	5912150400	97400	97600	97600	97200	276
378	20231212	134400	5885258400	97600	97600	97900	97500	105
379	20231212	134300	5875006300	97600	97500	97600	97400	84
380	20231212	134200	5866823700	97500	97200	97500	97200	147
381	20231212	134100	5852508800	97200	97200	97400	97200	35
382	20231212	134000	5849106000	97200	97300	97500	97200	64
383	20231212	133900	5842881000	97300	97600	97600	97300	87
384	20231212	133800	5834412400	97500	97400	97500	97300	206
385	20231212	133700	5814339200	97600	97600	97600	97600	12
386	20231212	133600	5813168000	97500	97800	97800	97300	167
387	20231212	133500	5796878100	98000	97500	98000	97500	91
388	20231212	133400	5787972100	97700	97900	98000	97700	30
389	20231212	133300	5785038200	97900	97600	97900	97600	108
390	20231212	133200	5774481100	97800	97600	97800	97600	13
391	20231212	133100	5773212100	97600	97800	97900	97600	93
392	20231212	133000	5764117400	97700	98000	98000	97700	14
393	20231212	132900	5762746100	98000	97600	98000	97600	791
394	20231212	132800	5685488900	97600	97500	97900	97500	157
395	20231212	132700	5670147900	97500	97700	97700	97500	44
396	20231212	132600	5665853100	97800	97900	97900	97800	40
397	20231212	132500	5661937700	97900	98000	98000	97900	51
398	20231212	132400	5656943700	97900	98100	98200	97900	186
399	20231212	132300	5638705200	98200	98100	98200	98100	10
400	20231212	132200	5637724000	98300	98300	98300	98100	31
401	20231212	132100	5634679500	98300	98300	98400	98200	194
402	20231212	132000	5615605300	98400	98400	98400	98300	105
403	20231212	131900	5605273600	98300	98200	98300	98200	20
404	20231212	131800	5603308900	98200	98300	98300	98200	32
405	20231212	131700	5600166400	98300	98200	98300	98200	80
406	20231212	131600	5592304200	98200	98100	98200	98100	35
407	20231212	131500	5588868800	97900	98200	98200	97700	89
408	20231212	131400	5580156000	98200	97900	98200	97900	62
409	20231212	131300	5574075000	97700	97900	97900	97700	38
410	20231212	131200	5570357500	97600	97900	97900	97600	44
411	20231212	131100	5566059700	97900	97700	97900	97700	80
412	20231212	131000	5558228300	97700	97900	97900	97600	141
413	20231212	130900	5544440700	97600	97900	97900	97600	243
414	20231212	130800	5520692300	98100	98200	98200	98100	3
415	20231212	130700	5520397900	98200	97700	98300	97700	108
416	20231212	130600	5509808500	97700	98000	98100	97700	38
417	20231212	130500	5506085600	98000	98100	98100	98000	95
418	20231212	130400	5496767100	98100	98100	98100	98000	7
419	20231212	130300	5496080600	98100	98000	98300	98000	287
420	20231212	130200	5467915600	98000	97900	98100	97900	14
421	20231212	130100	5466543800	97900	98000	98100	97900	93
422	20231212	130000	5457429600	98000	97700	98100	97700	111
423	20231212	125900	5446559000	97700	98000	98000	97700	7
424	20231212	125800	5445874600	98000	98000	98000	98000	78
425	20231212	125700	5438230600	98000	98000	98000	97700	41
426	20231212	125600	5434221400	97700	97700	98000	97700	98
427	20231212	125500	5424628800	98000	97900	98000	97900	2
428	20231212	125400	5424432900	97700	98000	98000	97700	47
429	20231212	125300	5419835300	98000	97800	98100	97800	152
430	20231212	125200	5404940500	97800	97700	97800	97700	14
431	20231212	125100	5403572200	97800	98100	98100	97800	37
432	20231212	125000	5399949700	98100	97800	98100	97800	139
433	20231212	124900	5386318900	98100	97700	98100	97700	140
434	20231212	124800	5372615300	97800	97800	97800	97800	11
435	20231212	124700	5371539500	97900	97900	97900	97700	35
436	20231212	124600	5368115700	97900	97700	98100	97700	112
437	20231212	124500	5357156900	97700	97800	97800	97700	44
438	20231212	124400	5352854900	97800	97800	97800	97800	66
439	20231212	124300	5346400100	97900	97800	97900	97800	35
440	20231212	124200	5342977000	98100	97800	98100	97800	107
441	20231212	124100	5332498400	97900	97900	97900	97800	15
442	20231212	124000	5331031100	98100	97800	98100	97800	115
443	20231212	123900	5319758400	97900	97900	98100	97900	80
444	20231212	123800	5311912400	97800	98100	98300	97800	257
445	20231212	123700	5286719000	98000	98100	98100	98000	73
446	20231212	123600	5279564800	98200	98000	98200	98000	18
447	20231212	123500	5277798700	98100	98100	98100	98000	91
448	20231212	123400	5268879200	98100	98200	98200	98000	65
449	20231212	123300	5262508000	98200	98200	98300	98000	30
450	20231212	123200	5259563500	98200	98000	98300	98000	63
451	20231212	123100	5253378900	97900	98100	98100	97800	120
452	20231212	123000	5241620300	98100	98200	98200	98100	20
453	20231212	122900	5239656400	98200	98200	98300	98200	44
454	20231212	122800	5235335100	98200	98200	98200	97900	145
455	20231212	122700	5221114400	98200	97900	98200	97900	407
456	20231212	122600	5181213200	97900	97900	97900	97900	2
457	20231212	122500	5181017400	97900	97800	97900	97800	117
458	20231212	122400	5169565300	97800	97800	97900	97800	39
459	20231212	122300	5165748100	97700	97700	97700	97700	4
460	20231212	122200	5165357300	97900	97500	97900	97400	80
461	20231212	122100	5157552200	97900	97300	97900	97300	67
462	20231212	122000	5151009400	97600	97600	97600	97600	2
463	20231212	121900	5150814200	97600	97600	97600	97600	25
464	20231212	121800	5148374200	97900	97300	97900	97300	248
465	20231212	121700	5124168900	97600	97600	97600	97300	28
466	20231212	121600	5121442800	97400	97500	97500	97400	83
467	20231212	121500	5113355400	97600	97800	97900	97500	35
468	20231212	121400	5109938600	97900	97500	97900	97500	70
469	20231212	121300	5103089900	97500	97700	97700	97500	30
470	20231212	121200	5100164700	97700	97700	97700	97500	19
471	20231212	121100	5098311200	97700	97500	97900	97500	96
472	20231212	121000	5088928600	97500	97600	97600	97500	36
473	20231212	120900	5085418400	97600	97500	97600	97500	28
474	20231212	120800	5082687900	97400	97400	97400	97400	1
475	20231212	120700	5082590500	97600	97400	97900	97400	77
476	20231212	120600	5075080000	97500	97700	97700	97500	33
477	20231212	120500	5071860800	97700	97600	97700	97600	10
478	20231212	120400	5070884000	97600	97400	98100	97400	248
479	20231212	120300	5046656300	97500	97500	97500	97400	32
480	20231212	120200	5043539000	97400	97400	97400	97400	11
481	20231212	120100	5042467600	97400	97600	97600	97300	162
482	20231212	120000	5026691300	97600	97400	98000	97400	88
483	20231212	115900	5018085300	97500	97700	97700	97500	32
484	20231212	115800	5014962100	97700	97900	97900	97700	23
485	20231212	115700	5012713000	97900	98000	98000	97900	61
486	20231212	115600	5006735100	97800	97500	97800	97500	91
487	20231212	115500	4997855800	97500	97400	97500	97400	33
488	20231212	115400	4994638400	97400	97500	97500	97300	7
489	20231212	115300	4993956600	97500	97500	97500	97200	158
490	20231212	115200	4978562600	97600	97700	97800	97500	116
491	20231212	115100	4967240100	97800	98000	98000	97800	322
492	20231212	115000	4935728400	98000	97900	98000	97700	148
493	20231212	114900	4921243200	97900	97800	97900	97700	10
494	20231212	114800	4920265200	97700	97900	97900	97700	4
495	20231212	114700	4919874200	97900	98200	98200	97800	115
496	20231212	114600	4908593200	98200	98100	98200	98100	89
497	20231212	114500	4899858600	98100	98200	98200	98100	41
498	20231212	114400	4895833100	98100	98000	98100	98000	42
499	20231212	114300	4891714200	98100	98100	98200	98000	101
500	20231212	114200	4881806100	98100	98000	98100	97800	163
501	20231212	114100	4865825500	98000	97900	98000	97800	53
502	20231212	114000	4860637600	97800	98000	98100	97800	20
503	20231212	113900	4858680300	97700	97900	98100	97700	95
504	20231212	113800	4849381600	98000	97800	98100	97800	81
505	20231212	113700	4841458100	97900	97800	97900	97700	112
506	20231212	113600	4830509300	97800	97500	98100	97500	110
507	20231212	113500	4819758300	97400	97500	97500	97400	40
508	20231212	113400	4815859600	97500	97400	97500	97400	53
509	20231212	113300	4810695800	97400	97700	97700	97300	19
510	20231212	113200	4808844900	97700	97300	98000	97300	110
511	20231212	113100	4798106300	97400	97300	97700	97300	40
512	20231212	113000	4794213500	97300	97700	97700	97300	154
513	20231212	112900	4779212700	97700	97500	98100	97500	167
514	20231212	112800	4762873000	97400	97600	97600	97400	134
515	20231212	112700	4749817100	97600	97600	97600	97600	4
516	20231212	112600	4749426700	97600	97600	97600	97500	53
517	20231212	112500	4744257200	97600	97600	97700	97500	163
518	20231212	112400	4728350600	97600	97600	97600	97600	33
519	20231212	112300	4725129800	97600	97600	97600	97600	48
520	20231212	112200	4720445000	97600	97700	97800	97600	64
521	20231212	112100	4714187900	97500	97600	97800	97500	223
522	20231212	112000	4692423700	97600	97500	97600	97400	94
523	20231212	111900	4683253100	97500	97400	97500	97400	28
524	20231212	111800	4680525800	97400	97300	97500	97300	145
525	20231212	111700	4666400500	97400	97400	97400	97200	73
526	20231212	111600	4659299700	97400	97500	97500	97300	68
527	20231212	111500	4652678800	97400	97300	97400	97200	161
528	20231212	111400	4637009000	97300	97500	97500	97300	230
529	20231212	111300	4614619000	97500	97500	97500	97500	17
530	20231212	111200	4612961500	97500	97800	97800	97400	29
531	20231212	111100	4610133400	97500	97300	97900	97300	131
532	20231212	111000	4597348700	97300	97400	97500	97300	21
533	20231212	110900	4595303200	97300	97700	97700	97300	122
534	20231212	110800	4583419600	97800	97700	98000	97700	87
535	20231212	110700	4574899400	97700	97500	97700	97500	61
536	20231212	110600	4568950700	97400	97600	97600	97400	38
537	20231212	110500	4565248900	97700	98000	98000	97700	20
538	20231212	110400	4563291900	98000	97500	98000	97400	119
539	20231212	110300	4551666400	97500	97500	97600	97500	49
540	20231212	110200	4546888300	97500	97500	97600	97500	241
541	20231212	110100	4523381300	97600	97700	97800	97600	338
542	20231212	110000	4490385500	97800	97600	97800	97600	42
543	20231212	105900	4486284500	97700	98000	98000	97700	86
544	20231212	105800	4477877400	98000	98000	98300	97900	347
545	20231212	105700	4443843900	98100	98100	98500	98000	200
546	20231212	105600	4424220700	98100	98400	98400	98100	91
547	20231212	105500	4415286100	98500	98400	98500	98400	70
548	20231212	105400	4408397500	98400	98400	98500	98300	110
549	20231212	105300	4397576100	98300	98300	98400	98300	61
550	20231212	105200	4391579700	98400	98300	98400	98200	24
551	20231212	105100	4389220600	98400	98500	98500	98400	34
552	20231212	105000	4385874900	98400	98200	98400	98200	95
553	20231212	104900	4376533200	98300	98200	98500	98200	146
554	20231212	104800	4362181800	98100	98200	98200	98100	8
555	20231212	104700	4361396800	98300	98100	98300	98100	139
556	20231212	104600	4347738900	98200	98200	98200	98100	9
557	20231212	104500	4346855500	98200	98100	98200	98100	35
558	20231212	104400	4343421300	98100	98200	98200	98000	52
559	20231212	104300	4338320600	98300	98000	98300	98000	96
560	20231212	104200	4328899200	98100	97700	98100	97700	115
561	20231212	104100	4317652600	97700	98000	98300	97700	233
562	20231212	104000	4294860300	98000	97900	98300	97900	170
563	20231212	103900	4278171700	98000	98000	98100	97900	392
564	20231212	103800	4239755700	98200	98100	98200	98000	43
565	20231212	103700	4235538700	98200	98400	98400	98000	42
566	20231212	103600	4231416700	98400	98500	98600	98400	121
567	20231212	103500	4219495900	98500	98200	98500	98100	146
568	20231212	103400	4205134000	98200	98400	98500	98200	203
569	20231212	103300	4185191000	98300	98300	98400	98100	312
570	20231212	103200	4154528700	98300	98400	98400	97200	1059
571	20231212	103100	4050927700	98400	99100	99100	98400	412
572	20231212	103000	4010202500	99200	99400	99400	99100	54
573	20231212	102900	4004845700	99400	99400	99400	99100	346
574	20231212	102800	3970475500	99400	99800	99800	99300	410
575	20231212	102700	3929635500	99800	100000	100000	99700	567
576	20231212	102600	3873074500	100000	99200	100000	99000	5131
577	20231212	102500	3360849300	99300	98800	99400	98800	538
578	20231212	102400	3307536200	98900	98700	99000	98700	250
579	20231212	102300	3282810900	98800	98900	98900	98800	193
580	20231212	102200	3263733100	98900	98500	98900	98500	326
581	20231212	102100	3231562400	98400	98500	98700	98400	178
582	20231212	102000	3214030000	98500	99000	99000	98500	232
583	20231212	101900	3191070300	99000	98800	99000	98200	1423
584	20231212	101800	3050271700	98800	98400	98900	98300	1245
585	20231212	101700	2927331700	98400	98300	98400	98200	50
586	20231212	101600	2922416700	98300	98300	98300	98300	21
587	20231212	101500	2920352400	98300	97900	98300	97800	120
588	20231212	101400	2908600200	97900	97900	97900	97800	26
589	20231212	101300	2906056900	97900	97900	97900	97800	41
590	20231212	101200	2902045800	97900	98100	98200	97900	237
591	20231212	101100	2878820500	97900	98100	98100	97900	837
592	20231212	101000	2796723500	98200	98300	98500	98200	349
593	20231212	100900	2762398500	98300	98200	98300	98000	301
594	20231212	100800	2732877000	98200	97800	98200	97800	676
595	20231212	100700	2666645800	97700	97900	97900	97700	39
596	20231212	100600	2662832900	97900	97700	97900	97700	209
597	20231212	100500	2642410400	97700	98000	98000	97700	279
598	20231212	100400	2615088400	97900	97700	97900	97100	599
599	20231212	100300	2556649500	97700	97300	97700	97300	173
600	20231212	100200	2539787500	97100	97400	97400	97100	68
601	20231212	100100	2533172500	97300	97200	97500	97000	115
602	20231212	100000	2521979300	97200	96800	97300	96800	76
603	20231212	095900	2514602300	96800	96700	97000	96700	189
604	20231212	095800	2496300400	96800	97000	97000	96700	75
605	20231212	095700	2489027700	97000	97100	97100	96900	140
606	20231212	095600	2475459400	96900	97400	97400	96900	430
607	20231212	095500	2433704900	97400	97500	97500	97300	15
608	20231212	095400	2432242700	97200	97100	97200	97100	242
609	20231212	095300	2408724000	97200	97100	97400	97100	83
610	20231212	095200	2400649900	97100	96700	97100	96700	220
611	20231212	095100	2379348100	96800	96900	97200	96800	254
612	20231212	095000	2354738600	96700	96900	96900	96700	59
613	20231212	094900	2349024000	96900	97300	97300	96900	413
614	20231212	094800	2308892900	97300	97500	97500	97300	67
615	20231212	094700	2302372500	97500	97600	97700	97300	170
616	20231212	094600	2285794300	97500	96700	97500	96600	336
617	20231212	094500	2253157000	97000	97400	97400	97000	58
618	20231212	094400	2247518300	97100	96400	97100	96400	936
619	20231212	094300	2157012200	96300	96300	96300	96300	263
620	20231212	094200	2131685300	96300	96400	96400	96300	105
621	20231212	094100	2121563700	96400	96500	96500	96400	49
622	20231212	094000	2116838500	96500	96500	96600	96400	122
623	20231212	093900	2105060500	96500	96300	96500	96200	224
624	20231212	093800	2083474600	96300	96500	96500	96300	171
625	20231212	093700	2066989300	96500	96400	96500	96400	70
626	20231212	093600	2060234900	96400	96500	96500	96400	59
627	20231212	093500	2054546400	96500	96600	96600	96400	104
628	20231212	093400	2044514200	96600	96400	96700	96400	117
629	20231212	093300	2033232300	96400	96300	96500	96200	193
630	20231212	093200	2014642200	96200	97000	97100	96200	452
631	20231212	093100	1970996800	97100	97600	97700	97100	619
632	20231212	093000	1910734700	97600	98300	98300	97600	322
633	20231212	092900	1879174800	98300	97500	98300	97500	836
634	20231212	092800	1797262100	97600	97400	97700	97400	50
635	20231212	092700	1792384500	97700	97500	97700	97400	45
636	20231212	092600	1787997200	97500	97700	97700	97500	121
637	20231212	092500	1776177900	97800	97900	98000	97700	154
638	20231212	092400	1761105100	97900	97700	98000	97500	340
639	20231212	092300	1727863200	97900	97500	97900	97300	207
640	20231212	092200	1707647100	97600	97500	97800	97300	177
641	20231212	092100	1690383700	97100	96400	97400	96400	403
642	20231212	092000	1651279200	96300	96400	96400	96200	196
643	20231212	091900	1632397800	96500	96500	96500	96500	110
644	20231212	091800	1621782800	96400	96400	96500	96400	163
645	20231212	091700	1606064100	96400	96800	96800	96400	96
646	20231212	091600	1596776400	96800	96800	97200	96800	117
647	20231212	091500	1585427800	96900	96700	97300	96700	246
648	20231212	091400	1561572500	96600	97000	97000	96400	1350
649	20231212	091300	1430670900	97000	97100	97100	97000	2719
650	20231212	091200	1166923100	97100	97100	97100	97000	267
651	20231212	091100	1141003800	97300	96300	98000	96300	819
652	20231212	091000	1061483300	96200	95300	96200	95300	327
653	20231212	090900	1030208600	95300	95700	95700	95300	315
654	20231212	090800	1000131900	95700	95700	95800	95500	407
655	20231212	090700	961199000	95700	95800	96000	95500	476
656	20231212	090600	915613900	95900	96100	96400	95900	632
657	20231212	090500	854950600	96100	96200	96700	96000	460
658	20231212	090400	810638600	96200	95800	96200	95800	153
659	20231212	090300	795954200	95800	96700	96700	95800	1209
660	20231212	090200	679737500	96800	96700	96900	96300	615
661	20231212	090100	620345500	96600	97400	97400	96600	876
662	20231212	090000	535488700	97400	99000	99000	96800	5435