KissMeData/093320/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	195800	3141116600	95100	95100	95100	95100	907
3	20231226	195700	3141116600	95100	95100	95100	95100	0
4	20231226	195600	3141116600	95100	95100	95100	95100	0
5	20231226	195500	3141116600	95100	95100	95100	95100	0
6	20231226	195400	3141116600	95100	95100	95100	95100	0
7	20231226	195300	3141116600	95100	95100	95100	95100	0
8	20231226	195200	3141116600	95100	95100	95100	95100	0
9	20231226	195100	3141116600	95100	95100	95100	95100	0
10	20231226	195000	3141116600	95100	95100	95100	95100	0
11	20231226	194900	3141116600	95100	95100	95100	95100	0
12	20231226	194800	3141116600	95100	95100	95100	95100	0
13	20231226	194700	3141116600	95100	95100	95100	95100	0
14	20231226	194600	3141116600	95100	95100	95100	95100	0
15	20231226	194500	3141116600	95100	95100	95100	95100	0
16	20231226	194400	3141116600	95100	95100	95100	95100	0
17	20231226	194300	3141116600	95100	95100	95100	95100	0
18	20231226	194200	3141116600	95100	95100	95100	95100	0
19	20231226	194100	3141116600	95100	95100	95100	95100	0
20	20231226	194000	3141116600	95100	95100	95100	95100	0
21	20231226	193900	3141116600	95100	95100	95100	95100	0
22	20231226	193800	3141116600	95100	95100	95100	95100	0
23	20231226	193700	3141116600	95100	95100	95100	95100	0
24	20231226	193600	3141116600	95100	95100	95100	95100	0
25	20231226	193500	3141116600	95100	95100	95100	95100	0
26	20231226	193400	3141116600	95100	95100	95100	95100	0
27	20231226	193300	3141116600	95100	95100	95100	95100	0
28	20231226	193200	3141116600	95100	95100	95100	95100	0
29	20231226	193100	3141116600	95100	95100	95100	95100	0
30	20231226	193000	3141116600	95100	95100	95100	95100	0
31	20231226	192900	3141116600	95100	95100	95100	95100	0
32	20231226	192800	3141116600	95100	95100	95100	95100	907
33	20231226	192700	3141116600	95100	95100	95100	95100	0
34	20231226	192600	3141116600	95100	95100	95100	95100	0
35	20231226	192500	3141116600	95100	95100	95100	95100	0
36	20231226	192400	3141116600	95100	95100	95100	95100	0
37	20231226	192300	3141116600	95100	95100	95100	95100	0
38	20231226	192200	3141116600	95100	95100	95100	95100	0
39	20231226	192100	3141116600	95100	95100	95100	95100	0
40	20231226	192000	3141116600	95100	95100	95100	95100	0
41	20231226	191900	3141116600	95100	95100	95100	95100	0
42	20231226	191800	3141116600	95100	95100	95100	95100	0
43	20231226	191700	3141116600	95100	95100	95100	95100	0
44	20231226	191600	3141116600	95100	95100	95100	95100	0
45	20231226	191500	3141116600	95100	95100	95100	95100	0
46	20231226	191400	3141116600	95100	95100	95100	95100	0
47	20231226	191300	3141116600	95100	95100	95100	95100	0
48	20231226	191200	3141116600	95100	95100	95100	95100	0
49	20231226	191100	3141116600	95100	95100	95100	95100	0
50	20231226	191000	3141116600	95100	95100	95100	95100	0
51	20231226	190900	3141116600	95100	95100	95100	95100	0
52	20231226	190800	3141116600	95100	95100	95100	95100	0
53	20231226	190700	3141116600	95100	95100	95100	95100	0
54	20231226	190600	3141116600	95100	95100	95100	95100	0
55	20231226	190500	3141116600	95100	95100	95100	95100	0
56	20231226	190400	3141116600	95100	95100	95100	95100	0
57	20231226	190300	3141116600	95100	95100	95100	95100	0
58	20231226	190200	3141116600	95100	95100	95100	95100	0
59	20231226	190100	3141116600	95100	95100	95100	95100	0
60	20231226	190000	3141116600	95100	95100	95100	95100	0
61	20231226	185900	3141116600	95100	95100	95100	95100	0
62	20231226	185800	3141116600	95100	95100	95100	95100	907
63	20231226	185700	3141116600	95100	95100	95100	95100	0
64	20231226	185600	3141116600	95100	95100	95100	95100	0
65	20231226	185500	3141116600	95100	95100	95100	95100	0
66	20231226	185400	3141116600	95100	95100	95100	95100	0
67	20231226	185300	3141116600	95100	95100	95100	95100	0
68	20231226	185200	3141116600	95100	95100	95100	95100	0
69	20231226	185100	3141116600	95100	95100	95100	95100	0
70	20231226	185000	3141116600	95100	95100	95100	95100	0
71	20231226	184900	3141116600	95100	95100	95100	95100	0
72	20231226	184800	3141116600	95100	95100	95100	95100	0
73	20231226	184700	3141116600	95100	95100	95100	95100	0
74	20231226	184600	3141116600	95100	95100	95100	95100	0
75	20231226	184500	3141116600	95100	95100	95100	95100	0
76	20231226	184400	3141116600	95100	95100	95100	95100	0
77	20231226	184300	3141116600	95100	95100	95100	95100	0
78	20231226	184200	3141116600	95100	95100	95100	95100	0
79	20231226	184100	3141116600	95100	95100	95100	95100	0
80	20231226	184000	3141116600	95100	95100	95100	95100	0
81	20231226	183900	3141116600	95100	95100	95100	95100	0
82	20231226	183800	3141116600	95100	95100	95100	95100	0
83	20231226	183700	3141116600	95100	95100	95100	95100	0
84	20231226	183600	3141116600	95100	95100	95100	95100	0
85	20231226	183500	3141116600	95100	95100	95100	95100	0
86	20231226	183400	3141116600	95100	95100	95100	95100	0
87	20231226	183300	3141116600	95100	95100	95100	95100	0
88	20231226	183200	3141116600	95100	95100	95100	95100	0
89	20231226	183100	3141116600	95100	95100	95100	95100	0
90	20231226	183000	3141116600	95100	95100	95100	95100	0
91	20231226	182900	3141116600	95100	95100	95100	95100	0
92	20231226	182800	3141116600	95100	95100	95100	95100	907
93	20231226	182700	3141116600	95100	95100	95100	95100	0
94	20231226	182600	3141116600	95100	95100	95100	95100	0
95	20231226	182500	3141116600	95100	95100	95100	95100	0
96	20231226	182400	3141116600	95100	95100	95100	95100	0
97	20231226	182300	3141116600	95100	95100	95100	95100	0
98	20231226	182200	3141116600	95100	95100	95100	95100	0
99	20231226	182100	3141116600	95100	95100	95100	95100	0
100	20231226	182000	3141116600	95100	95100	95100	95100	0
101	20231226	181900	3141116600	95100	95100	95100	95100	0
102	20231226	181800	3141116600	95100	95100	95100	95100	0
103	20231226	181700	3141116600	95100	95100	95100	95100	0
104	20231226	181600	3141116600	95100	95100	95100	95100	0
105	20231226	181500	3141116600	95100	95100	95100	95100	0
106	20231226	181400	3141116600	95100	95100	95100	95100	0
107	20231226	181300	3141116600	95100	95100	95100	95100	0
108	20231226	181200	3141116600	95100	95100	95100	95100	0
109	20231226	181100	3141116600	95100	95100	95100	95100	0
110	20231226	181000	3141116600	95100	95100	95100	95100	0
111	20231226	180900	3141116600	95100	95100	95100	95100	0
112	20231226	180800	3141116600	95100	95100	95100	95100	0
113	20231226	180700	3141116600	95100	95100	95100	95100	0
114	20231226	180600	3141116600	95100	95100	95100	95100	0
115	20231226	180500	3141116600	95100	95100	95100	95100	0
116	20231226	180400	3141116600	95100	95100	95100	95100	0
117	20231226	180300	3141116600	95100	95100	95100	95100	0
118	20231226	180200	3141116600	95100	95100	95100	95100	0
119	20231226	180100	3141116600	95100	95100	95100	95100	0
120	20231226	180000	3141116600	95100	95100	95100	95100	0
121	20231226	175900	3141116600	95100	95100	95100	95100	0
122	20231226	175800	3141116600	95100	95100	95100	95100	907
123	20231226	175700	3141116600	95100	95100	95100	95100	0
124	20231226	175600	3141116600	95100	95100	95100	95100	0
125	20231226	175500	3141116600	95100	95100	95100	95100	0
126	20231226	175400	3141116600	95100	95100	95100	95100	0
127	20231226	175300	3141116600	95100	95100	95100	95100	0
128	20231226	175200	3141116600	95100	95100	95100	95100	0
129	20231226	175100	3141116600	95100	95100	95100	95100	0
130	20231226	175000	3141116600	95100	95100	95100	95100	0
131	20231226	174900	3141116600	95100	95100	95100	95100	0
132	20231226	174800	3141116600	95100	95100	95100	95100	0
133	20231226	174700	3141116600	95100	95100	95100	95100	0
134	20231226	174600	3141116600	95100	95100	95100	95100	0
135	20231226	174500	3141116600	95100	95100	95100	95100	0
136	20231226	174400	3141116600	95100	95100	95100	95100	0
137	20231226	174300	3141116600	95100	95100	95100	95100	0
138	20231226	174200	3141116600	95100	95100	95100	95100	0
139	20231226	174100	3141116600	95100	95100	95100	95100	0
140	20231226	174000	3141116600	95100	95100	95100	95100	0
141	20231226	173900	3141116600	95100	95100	95100	95100	0
142	20231226	173800	3141116600	95100	95100	95100	95100	0
143	20231226	173700	3141116600	95100	95100	95100	95100	0
144	20231226	173600	3141116600	95100	95100	95100	95100	0
145	20231226	173500	3141116600	95100	95100	95100	95100	0
146	20231226	173400	3141116600	95100	95100	95100	95100	0
147	20231226	173300	3141116600	95100	95100	95100	95100	0
148	20231226	173200	3141116600	95100	95100	95100	95100	0
149	20231226	173100	3141116600	95100	95100	95100	95100	0
150	20231226	173000	3141116600	95100	95100	95100	95100	0
151	20231226	172900	3141116600	95100	95100	95100	95100	0
152	20231226	172800	3141116600	95100	95100	95100	95100	907
153	20231226	172700	3141116600	95100	95100	95100	95100	0
154	20231226	172600	3141116600	95100	95100	95100	95100	0
155	20231226	172500	3141116600	95100	95100	95100	95100	0
156	20231226	172400	3141116600	95100	95100	95100	95100	0
157	20231226	172300	3141116600	95100	95100	95100	95100	0
158	20231226	172200	3141116600	95100	95100	95100	95100	0
159	20231226	172100	3141116600	95100	95100	95100	95100	0
160	20231226	172000	3141116600	95100	95100	95100	95100	0
161	20231226	171900	3141116600	95100	95100	95100	95100	0
162	20231226	171800	3141116600	95100	95100	95100	95100	0
163	20231226	171700	3141116600	95100	95100	95100	95100	0
164	20231226	171600	3141116600	95100	95100	95100	95100	0
165	20231226	171500	3141116600	95100	95100	95100	95100	0
166	20231226	171400	3141116600	95100	95100	95100	95100	0
167	20231226	171300	3141116600	95100	95100	95100	95100	0
168	20231226	171200	3141116600	95100	95100	95100	95100	0
169	20231226	171100	3141116600	95100	95100	95100	95100	0
170	20231226	171000	3141116600	95100	95100	95100	95100	0
171	20231226	170900	3141116600	95100	95100	95100	95100	0
172	20231226	170800	3141116600	95100	95100	95100	95100	0
173	20231226	170700	3141116600	95100	95100	95100	95100	0
174	20231226	170600	3141116600	95100	95100	95100	95100	0
175	20231226	170500	3141116600	95100	95100	95100	95100	0
176	20231226	170400	3141116600	95100	95100	95100	95100	0
177	20231226	170300	3141116600	95100	95100	95100	95100	0
178	20231226	170200	3141116600	95100	95100	95100	95100	0
179	20231226	170100	3141116600	95100	95100	95100	95100	0
180	20231226	170000	3141116600	95100	95100	95100	95100	0
181	20231226	165900	3141116600	95100	95100	95100	95100	0
182	20231226	165800	3141116600	95100	95100	95100	95100	907
183	20231226	165700	3141116600	95100	95100	95100	95100	0
184	20231226	165600	3141116600	95100	95100	95100	95100	0
185	20231226	165500	3141116600	95100	95100	95100	95100	0
186	20231226	165400	3141116600	95100	95100	95100	95100	0
187	20231226	165300	3141116600	95100	95100	95100	95100	0
188	20231226	165200	3141116600	95100	95100	95100	95100	0
189	20231226	165100	3141116600	95100	95100	95100	95100	0
190	20231226	165000	3141116600	95100	95100	95100	95100	0
191	20231226	164900	3141116600	95100	95100	95100	95100	0
192	20231226	164800	3141116600	95100	95100	95100	95100	0
193	20231226	164700	3141116600	95100	95100	95100	95100	0
194	20231226	164600	3141116600	95100	95100	95100	95100	0
195	20231226	164500	3141116600	95100	95100	95100	95100	0
196	20231226	164400	3141116600	95100	95100	95100	95100	0
197	20231226	164300	3141116600	95100	95100	95100	95100	0
198	20231226	164200	3141116600	95100	95100	95100	95100	0
199	20231226	164100	3141116600	95100	95100	95100	95100	0
200	20231226	164000	3141116600	95100	95100	95100	95100	0
201	20231226	163900	3141116600	95100	95100	95100	95100	0
202	20231226	163800	3141116600	95100	95100	95100	95100	0
203	20231226	163700	3141116600	95100	95100	95100	95100	0
204	20231226	163600	3141116600	95100	95100	95100	95100	0
205	20231226	163500	3141116600	95100	95100	95100	95100	0
206	20231226	163400	3141116600	95100	95100	95100	95100	0
207	20231226	163300	3141116600	95100	95100	95100	95100	0
208	20231226	163200	3141116600	95100	95100	95100	95100	0
209	20231226	163100	3141116600	95100	95100	95100	95100	0
210	20231226	163000	3141116600	95100	95100	95100	95100	0
211	20231226	162900	3141116600	95100	95100	95100	95100	0
212	20231226	162800	3141116600	95100	95100	95100	95100	907
213	20231226	162700	3141116600	95100	95100	95100	95100	0
214	20231226	162600	3141116600	95100	95100	95100	95100	0
215	20231226	162500	3141116600	95100	95100	95100	95100	0
216	20231226	162400	3141116600	95100	95100	95100	95100	0
217	20231226	162300	3141116600	95100	95100	95100	95100	0
218	20231226	162200	3141116600	95100	95100	95100	95100	0
219	20231226	162100	3141116600	95100	95100	95100	95100	0
220	20231226	162000	3141116600	95100	95100	95100	95100	0
221	20231226	161900	3141116600	95100	95100	95100	95100	0
222	20231226	161800	3141116600	95100	95100	95100	95100	0
223	20231226	161700	3141116600	95100	95100	95100	95100	0
224	20231226	161600	3141116600	95100	95100	95100	95100	0
225	20231226	161500	3141116600	95100	95100	95100	95100	0
226	20231226	161400	3141116600	95100	95100	95100	95100	0
227	20231226	161300	3141116600	95100	95100	95100	95100	0
228	20231226	161200	3141116600	95100	95100	95100	95100	0
229	20231226	161100	3141116600	95100	95100	95100	95100	0
230	20231226	161000	3141116600	95100	95100	95100	95100	0
231	20231226	160900	3141116600	95100	95100	95100	95100	0
232	20231226	160800	3141116600	95100	95100	95100	95100	0
233	20231226	160700	3141116600	95100	95100	95100	95100	0
234	20231226	160600	3141116600	95100	95100	95100	95100	0
235	20231226	160500	3141116600	95100	95100	95100	95100	0
236	20231226	160400	3141116600	95100	95100	95100	95100	0
237	20231226	160300	3141116600	95100	95100	95100	95100	0
238	20231226	160200	3141116600	95100	95100	95100	95100	0
239	20231226	160100	3141116600	95100	95100	95100	95100	0
240	20231226	160000	3141116600	95100	95100	95100	95100	0
241	20231226	155900	3141116600	95100	95100	95100	95100	0
242	20231226	155800	3141116600	95100	95100	95100	95100	907
243	20231226	155700	3141116600	95100	95100	95100	95100	0
244	20231226	155600	3141116600	95100	95100	95100	95100	0
245	20231226	155500	3141116600	95100	95100	95100	95100	0
246	20231226	155400	3141116600	95100	95100	95100	95100	0
247	20231226	155300	3141116600	95100	95100	95100	95100	0
248	20231226	155200	3141116600	95100	95100	95100	95100	0
249	20231226	155100	3141116600	95100	95100	95100	95100	0
250	20231226	155000	3141116600	95100	95100	95100	95100	0
251	20231226	154900	3141116600	95100	95100	95100	95100	0
252	20231226	154800	3141116600	95100	95100	95100	95100	0
253	20231226	154700	3141116600	95100	95100	95100	95100	0
254	20231226	154600	3141116600	95100	95100	95100	95100	0
255	20231226	154500	3141116600	95100	95100	95100	95100	0
256	20231226	154400	3141116600	95100	95100	95100	95100	0
257	20231226	154300	3141116600	95100	95100	95100	95100	0
258	20231226	154200	3141116600	95100	95100	95100	95100	0
259	20231226	154100	3141116600	95100	95100	95100	95100	0
260	20231226	154000	3141116600	95100	95100	95100	95100	0
261	20231226	153900	3141116600	95100	95100	95100	95100	0
262	20231226	153800	3141116600	95100	95100	95100	95100	0
263	20231226	153700	3141116600	95100	95100	95100	95100	0
264	20231226	153600	3141116600	95100	95100	95100	95100	0
265	20231226	153500	3141116600	95100	95100	95100	95100	0
266	20231226	153400	3141116600	95100	95100	95100	95100	0
267	20231226	153300	3141116600	95100	95100	95100	95100	0
268	20231226	153200	3141116600	95100	95100	95100	95100	0
269	20231226	153100	3141116600	95100	95100	95100	95100	0
270	20231226	153000	3141116600	95100	95100	95100	95100	907
271	20231226	152900	3054860900	95700	95700	95700	95700	0
272	20231226	152800	3054860900	95700	95700	95700	95700	0
273	20231226	152700	3054860900	95700	95700	95700	95700	0
274	20231226	152600	3054860900	95700	95700	95700	95700	0
275	20231226	152500	3054860900	95700	95700	95700	95700	0
276	20231226	152400	3054860900	95700	95700	95700	95700	0
277	20231226	152300	3054860900	95700	95700	95700	95700	0
278	20231226	152200	3054860900	95700	95700	95700	95700	0
279	20231226	152100	3054860900	95700	95700	95700	95700	0
280	20231226	152000	3054860900	95700	95700	95700	95700	0
281	20231226	151900	3054860900	95700	95900	95900	95700	37
282	20231226	151800	3051316300	96000	96100	96100	95800	118
283	20231226	151700	3040003600	96100	96000	96100	95700	193
284	20231226	151600	3021523700	96300	96200	96300	96000	281
285	20231226	151500	2994522900	96100	96200	96300	96100	156
286	20231226	151400	2979519300	96100	96200	96300	96100	133
287	20231226	151300	2966732200	96000	96100	96300	96000	172
288	20231226	151200	2950211100	96000	96000	96300	95900	154
289	20231226	151100	2935421000	95900	95800	96000	95600	183
290	20231226	151000	2917885900	95800	95700	95800	95600	285
291	20231226	150900	2890618100	95600	95500	95600	95500	111
292	20231226	150800	2880011200	95500	95100	95500	95100	81
293	20231226	150700	2872283000	95100	95100	95100	95100	0
294	20231226	150600	2872283000	95100	95100	95100	95000	114
295	20231226	150500	2861441800	95100	95400	95400	95100	431
296	20231226	150400	2820435700	95300	95400	95400	95300	154
297	20231226	150300	2805749000	95400	95300	95400	95300	133
298	20231226	150200	2793071500	95300	95200	95300	95200	208
299	20231226	150100	2773262400	95200	95300	95300	95200	39
300	20231226	150000	2769547000	95300	94700	95300	94700	887
301	20231226	145900	2685409700	94800	94900	94900	94700	322
302	20231226	145800	2654901800	94900	95000	95000	94700	357
303	20231226	145700	2621044100	95000	95000	95200	95000	461
304	20231226	145600	2577246300	95100	95300	95400	95000	1072
305	20231226	145500	2475237600	95200	95300	95400	95100	310
306	20231226	145400	2445731800	95200	95400	95400	95200	194
307	20231226	145300	2427236700	95400	95800	95800	95400	52
308	20231226	145200	2422270400	95500	95400	95500	95400	172
309	20231226	145100	2405845000	95400	95300	95400	95300	163
310	20231226	145000	2390295600	95500	95500	95500	95300	50
311	20231226	144900	2385525000	95400	95600	95600	95400	48
312	20231226	144800	2380940500	95600	95700	95700	95400	486
313	20231226	144700	2334525700	95800	95700	95800	95700	15
314	20231226	144600	2333089700	95800	95800	95900	95700	94
315	20231226	144500	2324082800	95700	95600	95700	95500	205
316	20231226	144400	2304482400	95600	95900	95900	95600	363
317	20231226	144300	2269725900	95900	95800	95900	95800	45
318	20231226	144200	2265414000	95800	96000	96000	95800	130
319	20231226	144100	2252953500	95900	95900	96000	95900	18
320	20231226	144000	2251226600	95900	95900	96000	95900	229
321	20231226	143900	2229264400	96000	96000	96000	95900	16
322	20231226	143800	2227729000	95900	95900	96000	95900	31
323	20231226	143700	2224754900	95900	95900	96000	95900	143
324	20231226	143600	2211039400	95900	95900	96000	95900	207
325	20231226	143500	2191184100	96000	96000	96100	95900	287
326	20231226	143400	2163631800	96100	96000	96100	96000	52
327	20231226	143300	2158639100	96000	96100	96200	96000	25
328	20231226	143200	2156235700	96000	96000	96200	96000	141
329	20231226	143100	2142686500	96100	96100	96100	96000	146
330	20231226	143000	2128668500	96000	96000	96100	96000	27
331	20231226	142900	2126075600	96000	96100	96200	96000	235
332	20231226	142800	2103492100	96200	96100	96200	96100	52
333	20231226	142700	2098493400	96100	96200	96300	96100	104
334	20231226	142600	2088488500	96200	96300	96300	96100	41
335	20231226	142500	2084543400	96200	96200	96200	96100	104
336	20231226	142400	2074538900	96100	96300	96300	96100	205
337	20231226	142300	2054816600	96300	96300	96300	96200	159
338	20231226	142200	2039505800	96200	96300	96400	96200	39
339	20231226	142100	2035749200	96300	96300	96400	96200	32
340	20231226	142000	2032668800	96300	96200	96300	96200	225
341	20231226	141900	2011020200	96200	96100	96300	96100	106
342	20231226	141800	2000827000	96200	96300	96300	96100	63
343	20231226	141700	1994761600	96300	96300	96400	96300	29
344	20231226	141600	1991967400	96300	96400	96400	96300	182
345	20231226	141500	1974440000	96400	96300	96400	96300	51
346	20231226	141400	1969525500	96300	96500	96600	96300	312
347	20231226	141300	1939441900	96600	96500	96600	96400	21
348	20231226	141200	1937414500	96500	96700	96700	96500	15
349	20231226	141100	1935964700	96800	96800	96900	96700	18
350	20231226	141000	1934222100	96800	96600	96800	96600	79
351	20231226	140900	1926589200	96600	96600	96600	96500	33
352	20231226	140800	1923402000	96500	96500	96600	96500	44
353	20231226	140700	1919155200	96500	96500	96600	96500	21
354	20231226	140600	1917128100	96600	96700	96700	96600	85
355	20231226	140500	1908916600	96700	96700	96700	96700	2
356	20231226	140400	1908723200	96600	96800	96800	96600	36
357	20231226	140300	1905241800	96700	96900	96900	96700	502
358	20231226	140200	1856629600	97000	97000	97000	97000	15
359	20231226	140100	1855174600	96900	97000	97000	96900	15
360	20231226	140000	1853720300	96900	97000	97000	96900	17
361	20231226	135900	1852072100	97000	96900	97000	96900	13
362	20231226	135800	1850811700	97000	97000	97000	96900	75
363	20231226	135700	1843537900	97000	97000	97000	96900	82
364	20231226	135600	1835584200	97000	97000	97000	96900	111
365	20231226	135500	1824817500	97000	97000	97100	97000	7
366	20231226	135400	1824138300	97100	97000	97100	97000	14
367	20231226	135300	1822779200	97000	96900	97000	96900	132
368	20231226	135200	1809976300	96800	96900	96900	96800	8
369	20231226	135100	1809201200	97000	96900	97000	96900	14
370	20231226	135000	1807843700	97000	97000	97000	96900	47
371	20231226	134900	1803285300	96900	96800	96900	96800	28
372	20231226	134800	1800572700	96900	96800	96900	96800	9
373	20231226	134700	1799700700	96800	96800	96800	96700	25
374	20231226	134600	1797282200	96700	96600	96700	96600	20
375	20231226	134500	1795349600	96700	96700	96700	96700	6
376	20231226	134400	1794769400	96700	96700	96700	96600	70
377	20231226	134300	1788000800	96800	96800	96800	96800	6
378	20231226	134200	1787420000	96800	96700	96900	96700	24
379	20231226	134100	1785097300	96800	96800	96800	96800	5
380	20231226	134000	1784613300	96800	96800	96800	96800	9
381	20231226	133900	1783742100	96700	96700	96800	96700	7
382	20231226	133800	1783065100	96600	96700	96700	96600	57
383	20231226	133700	1777553500	96600	96700	96700	96600	10
384	20231226	133600	1776586700	96800	96900	96900	96800	16
385	20231226	133500	1775037600	96900	97000	97000	96800	146
386	20231226	133400	1760881600	97000	97000	97000	97000	0
387	20231226	133300	1760881600	97000	97000	97000	97000	12
388	20231226	133200	1759717600	97000	97000	97000	97000	7
389	20231226	133100	1759038600	97000	97000	97000	97000	0
390	20231226	133000	1759038600	97000	97000	97000	97000	16
391	20231226	132900	1757486600	97000	97100	97100	97000	53
392	20231226	132800	1752340600	97000	97000	97000	97000	6
393	20231226	132700	1751758600	97100	97100	97100	97100	50
394	20231226	132600	1746903600	97200	97400	97500	97200	146
395	20231226	132500	1732692100	97400	97100	97400	97100	83
396	20231226	132400	1724618900	97000	97000	97000	97000	5
397	20231226	132300	1724133900	97000	97000	97000	97000	6
398	20231226	132200	1723551900	97000	97000	97000	97000	13
399	20231226	132100	1722290900	97000	97100	97400	97000	18
400	20231226	132000	1720541100	97100	97000	97100	97000	58
401	20231226	131900	1714910800	96900	96900	96900	96800	12
402	20231226	131800	1713748400	97000	96900	97000	96900	7
403	20231226	131700	1713069900	97000	96800	97000	96800	25
404	20231226	131600	1710647600	97000	96800	97000	96800	237
405	20231226	131500	1687666600	96600	96800	96800	96600	13
406	20231226	131400	1686409000	96700	96700	96900	96700	50
407	20231226	131300	1681569900	96800	96700	96800	96700	9
408	20231226	131200	1680699100	96800	96600	96800	96600	7
409	20231226	131100	1680022500	96700	96600	96700	96600	19
410	20231226	131000	1678185600	96700	96700	96700	96700	4
411	20231226	130900	1677798800	96700	96700	96700	96700	10
412	20231226	130800	1676831800	96900	96200	96900	96200	631
413	20231226	130700	1615913100	96200	96100	96400	96100	75
414	20231226	130600	1608700000	96100	96100	96100	96100	2
415	20231226	130500	1608507800	96000	96100	96100	96000	62
416	20231226	130400	1602550100	96200	96100	96200	96100	3
417	20231226	130300	1602261700	96100	96100	96100	96100	3
418	20231226	130200	1601973400	96100	96100	96100	96100	50
419	20231226	130100	1597168400	96100	96100	96100	96100	10
420	20231226	130000	1596207400	96300	96200	96300	96200	10
421	20231226	125900	1595245200	96100	96100	96100	96100	16
422	20231226	125800	1593707600	96100	96100	96100	96100	6
423	20231226	125700	1593131000	96200	96100	96200	96100	15
424	20231226	125600	1591689400	96100	96200	96200	96100	13
425	20231226	125500	1590439100	96200	96200	96200	96200	19
426	20231226	125400	1588611300	96200	96200	96200	96200	6
427	20231226	125300	1588034100	96200	96200	96200	96200	3
428	20231226	125200	1587745500	96200	96200	96200	96200	6
429	20231226	125100	1587168300	96200	96200	96200	96200	5
430	20231226	125000	1586687300	96200	96200	96200	96200	15
431	20231226	124900	1585244300	96200	96200	96200	96200	16
432	20231226	124800	1583705100	96200	96200	96200	96200	66
433	20231226	124700	1577355900	96300	96400	96400	96300	17
434	20231226	124600	1575718700	96200	96200	96400	96200	21
435	20231226	124500	1573697700	96200	96200	96300	96200	13
436	20231226	124400	1572447000	96200	96100	96200	96100	111
437	20231226	124300	1561769000	96100	96100	96100	96100	2
438	20231226	124200	1561576800	96100	96100	96100	96100	144
439	20231226	124100	1547738400	96100	96300	96300	96100	88
440	20231226	124000	1539279200	96200	96300	96300	96200	36
441	20231226	123900	1535813000	96200	96200	96200	96200	6
442	20231226	123800	1535235800	96200	96200	96200	96200	8
443	20231226	123700	1534466200	96200	96200	96200	96200	2
444	20231226	123600	1534273800	96200	96200	96200	96200	9
445	20231226	123500	1533408000	96200	96300	96300	96200	15
446	20231226	123400	1531964900	96200	96200	96200	96200	22
447	20231226	123300	1529848500	96200	96200	96200	96200	6
448	20231226	123200	1529271300	96200	96200	96200	96200	0
449	20231226	123100	1529271300	96200	96200	96200	96200	29
450	20231226	123000	1526481500	96200	96200	96200	96200	245
451	20231226	122900	1502912500	96100	96100	96100	96100	3
452	20231226	122800	1502624200	96100	96100	96100	96100	7
453	20231226	122700	1501951500	96100	96100	96100	96100	6
454	20231226	122600	1501374900	96100	96100	96100	96100	12
455	20231226	122500	1500221700	96100	96100	96100	96100	12
456	20231226	122400	1499068500	96100	96200	96200	96100	89
457	20231226	122300	1490507700	96200	96200	96200	96200	3
458	20231226	122200	1490219100	96200	96300	96300	96200	30
459	20231226	122100	1487332800	96200	96200	96200	96200	7
460	20231226	122000	1486659400	96300	96400	96400	96300	199
461	20231226	121900	1467481000	96400	96400	96400	96400	5
462	20231226	121800	1466999000	96400	96400	96400	96400	0
463	20231226	121700	1466999000	96400	96400	96400	96400	12
464	20231226	121600	1465842200	96500	96500	96500	96400	95
465	20231226	121500	1456674900	96500	96500	96500	96500	3
466	20231226	121400	1456385400	96500	96500	96500	96500	6
467	20231226	121300	1455806400	96500	96500	96500	96500	6
468	20231226	121200	1455227400	96500	96500	96500	96500	2
469	20231226	121100	1455034400	96500	96500	96500	96500	10
470	20231226	121000	1454069400	96500	96500	96600	96500	5
471	20231226	120900	1453586700	96500	96600	96600	96500	20
472	20231226	120800	1451655000	96600	96600	96600	96600	8
473	20231226	120700	1450882200	96600	96600	96600	96600	2
474	20231226	120600	1450689000	96600	96600	96600	96600	36
475	20231226	120500	1447211400	96600	96600	96600	96600	7
476	20231226	120400	1446535200	96700	96600	96700	96600	16
477	20231226	120300	1444989500	96600	96600	96600	96600	3
478	20231226	120200	1444699700	96600	96700	96700	96600	25
479	20231226	120100	1442282600	96600	96700	96700	96600	59
480	20231226	120000	1436577600	96600	96600	96700	96600	18
481	20231226	115900	1434837800	96600	96600	96600	96600	6
482	20231226	115800	1434258200	96600	96600	96600	96600	8
483	20231226	115700	1433485400	96600	96600	96600	96600	9
484	20231226	115600	1432616000	96600	96600	96600	96600	2
485	20231226	115500	1432422800	96600	96600	96600	96600	6
486	20231226	115400	1431843200	96600	96600	96600	96600	5
487	20231226	115300	1431360200	96600	96600	96600	96600	3
488	20231226	115200	1431070400	96600	96600	96700	96600	11
489	20231226	115100	1430007300	96600	96600	96600	96600	5
490	20231226	115000	1429524300	96600	96800	96800	96600	229
491	20231226	114900	1407366400	96800	96800	96800	96800	2
492	20231226	114800	1407172800	96800	96800	96800	96800	12
493	20231226	114700	1406011200	96800	96800	96800	96800	2
494	20231226	114600	1405817600	96900	97000	97000	96800	169
495	20231226	114500	1389434100	97000	97000	97000	97000	7
496	20231226	114400	1388755100	97000	97000	97000	97000	0
497	20231226	114300	1388755100	97000	97000	97100	97000	22
498	20231226	114200	1386619800	97000	97000	97000	97000	6
499	20231226	114100	1386037800	97000	97000	97100	97000	6
500	20231226	114000	1385455700	97000	97000	97000	97000	4
501	20231226	113900	1385067700	97000	97100	97100	97000	3
502	20231226	113800	1384776600	97100	97100	97100	97100	43
503	20231226	113700	1380601300	97100	97000	97100	97000	29
504	20231226	113600	1377785900	97000	97000	97200	97000	281
505	20231226	113500	1350504200	97000	97000	97000	97000	117
506	20231226	113400	1339155200	97000	97000	97000	97000	10
507	20231226	113300	1338185200	97000	97000	97000	97000	0
508	20231226	113200	1338185200	97000	97000	97000	97000	36
509	20231226	113100	1334693200	97000	96900	97000	96900	11
510	20231226	113000	1333626900	96900	96900	96900	96900	6
511	20231226	112900	1333045500	96900	96900	96900	96900	5
512	20231226	112800	1332561000	96900	96800	96900	96800	45
513	20231226	112700	1328200700	96800	96800	96800	96800	6
514	20231226	112600	1327619900	96800	96800	96800	96800	6
515	20231226	112500	1327039100	96800	96800	96800	96800	16
516	20231226	112400	1325490300	96900	96800	96900	96800	7
517	20231226	112300	1324812200	96800	96800	96800	96800	8
518	20231226	112200	1324037800	96800	96800	96800	96800	2
519	20231226	112100	1323844200	96800	96800	96800	96800	4
520	20231226	112000	1323457000	96800	96800	96800	96800	12
521	20231226	111900	1322295400	96800	96800	96800	96800	11
522	20231226	111800	1321230600	96800	96800	96800	96800	9
523	20231226	111700	1320359400	96800	96800	96800	96800	18
524	20231226	111600	1318617000	96800	96800	96800	96800	4
525	20231226	111500	1318229800	96800	96800	96800	96800	34
526	20231226	111400	1314938600	96900	96800	96900	96800	40
527	20231226	111300	1311063700	96800	96800	96800	96800	1
528	20231226	111200	1310966900	96800	96600	96800	96600	410
529	20231226	111100	1271291900	96600	96600	96700	96600	9
530	20231226	111000	1270422400	96600	96600	96600	96600	140
531	20231226	110900	1256898400	96500	96500	96500	96500	10
532	20231226	110800	1255933400	96500	96500	96500	96500	3
533	20231226	110700	1255643900	96600	96500	96600	96500	8
534	20231226	110600	1254871600	96600	96500	96600	96500	8
535	20231226	110500	1254099300	96500	96500	96600	96500	12
536	20231226	110400	1252940800	96500	96500	96500	96500	12
537	20231226	110300	1251782800	96500	96500	96600	96500	9
538	20231226	110200	1250914100	96500	96600	96600	96500	8
539	20231226	110100	1250141700	96500	96500	96500	96500	4
540	20231226	110000	1249755700	96500	96500	96500	96500	9
541	20231226	105900	1248887200	96500	96500	96500	96500	0
542	20231226	105800	1248887200	96500	96500	96500	96500	18
543	20231226	105700	1247150200	96500	96600	96600	96500	10
544	20231226	105600	1246185000	96500	96500	96500	96500	2
545	20231226	105500	1245992000	96500	96400	96500	96400	13
546	20231226	105400	1244737600	96500	96400	96500	96400	30
547	20231226	105300	1241843400	96400	96500	96500	96400	5
548	20231226	105200	1241361200	96500	96500	96500	96500	35
549	20231226	105100	1237983700	96400	96400	96400	96400	18
550	20231226	105000	1236248500	96400	96400	96400	96400	2
551	20231226	104900	1236055700	96400	96500	96500	96400	17
552	20231226	104800	1234415900	96400	96400	96400	96400	5
553	20231226	104700	1233933900	96400	96400	96400	96400	2
554	20231226	104600	1233741100	96500	96600	96600	96500	102
555	20231226	104500	1223897900	96600	96600	96600	96600	8
556	20231226	104400	1223125100	96600	96500	96600	96500	5
557	20231226	104300	1222642500	96700	96500	96700	96500	57
558	20231226	104200	1217132500	96700	96600	96800	96600	22
559	20231226	104100	1215006800	96700	96700	96700	96700	1
560	20231226	104000	1214910100	96600	96200	96600	96100	514
561	20231226	103900	1165387600	96100	96100	96100	96100	179
562	20231226	103800	1148185700	96100	96000	96100	96000	101
563	20231226	103700	1138479900	96000	96000	96000	96000	24
564	20231226	103600	1136175900	96000	96000	96000	96000	7
565	20231226	103500	1135503900	96000	96000	96000	96000	9
566	20231226	103400	1134639900	96000	96000	96000	96000	110
567	20231226	103300	1124079900	96000	96000	96000	96000	5
568	20231226	103200	1123599900	96000	96000	96000	96000	8
569	20231226	103100	1122831900	96000	96000	96000	96000	2
570	20231226	103000	1122639900	96000	96000	96000	96000	6
571	20231226	102900	1122063900	96000	96100	96100	96000	25
572	20231226	102800	1119661900	96100	96200	96200	96100	9
573	20231226	102700	1118796700	96100	96100	96100	96100	90
574	20231226	102600	1110147700	96000	96000	96000	96000	9
575	20231226	102500	1109283700	96000	96000	96000	96000	17
576	20231226	102400	1107651700	96000	96000	96000	96000	13
577	20231226	102300	1106403700	96000	96000	96000	96000	12
578	20231226	102200	1105251700	96000	96000	96000	96000	3
579	20231226	102100	1104963700	96000	96100	96100	96000	7
580	20231226	102000	1104291600	96100	96000	96100	95900	300
581	20231226	101900	1075503300	96100	96200	96200	96100	213
582	20231226	101800	1055029900	96200	96200	96200	96200	19
583	20231226	101700	1053202100	96200	96200	96200	96200	11
584	20231226	101600	1052143900	96200	96200	96200	96200	3
585	20231226	101500	1051855300	96200	96200	96200	96200	62
586	20231226	101400	1045890900	96200	96200	96300	96200	8
587	20231226	101300	1045121200	96200	96200	96200	96200	22
588	20231226	101200	1043004800	96200	96400	96400	96200	10
589	20231226	101100	1042042000	96300	96400	96400	96300	15
590	20231226	101000	1040596500	96200	96400	96400	96200	5
591	20231226	100900	1040115300	96400	96300	96400	96300	55
592	20231226	100800	1034817500	96200	96300	96300	96200	20
593	20231226	100700	1032893200	96500	96500	96500	96500	13
594	20231226	100600	1031638700	96700	96900	96900	96700	172
595	20231226	100500	1014987700	96900	96800	96900	96700	24
596	20231226	100400	1012665000	96800	96700	96800	96700	10
597	20231226	100300	1011697600	96700	96700	96700	96700	4
598	20231226	100200	1011310800	96800	96800	97000	96800	51
599	20231226	100100	1006373700	97000	96100	97000	96100	579
600	20231226	100000	950531600	96200	96200	96200	96100	121
601	20231226	095900	938900900	96100	96000	96200	96000	51
602	20231226	095800	933998500	96000	96100	96100	96000	11
603	20231226	095700	932942200	96000	96000	96100	96000	289
604	20231226	095600	905198100	96000	96200	96200	96000	321
605	20231226	095500	874348400	96200	96200	96300	96200	11
606	20231226	095400	873290100	96200	96100	96200	96100	106
607	20231226	095300	863102900	96200	96200	96200	96200	5
608	20231226	095200	862621900	96100	96100	96100	96100	102
609	20231226	095100	852819700	96200	96400	96400	96200	186
610	20231226	095000	834925200	96400	96300	96400	96300	56
611	20231226	094900	829527100	96300	96400	96400	96300	24
612	20231226	094800	827215800	96400	96400	96400	96400	3
613	20231226	094700	826926600	96200	96200	96200	96200	14
614	20231226	094600	825579800	96200	96500	96600	96200	118
615	20231226	094500	814208200	96500	96500	96500	96500	21
616	20231226	094400	812181700	96400	96400	96400	96400	40
617	20231226	094300	808325700	96400	96500	96500	96400	40
618	20231226	094200	804469600	96500	96400	96500	96400	5
619	20231226	094100	803987500	96400	96400	96400	96400	4
620	20231226	094000	803601900	96200	96300	96500	96200	97
621	20231226	093900	794261000	96400	96500	96500	96400	119
622	20231226	093800	782779000	96600	96900	96900	96600	62
623	20231226	093700	776788800	96800	96600	96800	96600	49
624	20231226	093600	772050700	96600	96700	96700	96500	170
625	20231226	093500	755644800	96700	96500	96700	96500	60
626	20231226	093400	749846400	96500	96300	96500	96300	42
627	20231226	093300	745797800	96200	96200	96500	96200	330
628	20231226	093200	713999100	96200	96300	96300	96200	328
629	20231226	093100	682425100	96300	96300	96500	96200	210
630	20231226	093000	662197700	96300	96600	96600	96300	26
631	20231226	092900	659690000	96700	96900	96900	96700	29
632	20231226	092800	656885500	96600	96800	96800	96600	122
633	20231226	092700	645077900	96800	96800	96900	96800	130
634	20231226	092600	632482400	97000	97200	97200	97000	45
635	20231226	092500	628114700	97200	97200	97200	97200	7
636	20231226	092400	627434300	97600	97700	97700	96600	236
637	20231226	092300	604447900	97700	96500	97700	96200	2949
638	20231226	092200	318497500	96400	96200	96400	96100	847
639	20231226	092100	237020800	96200	96200	96400	96200	129
640	20231226	092000	224609600	96200	96400	96400	96200	211
641	20231226	091900	204289600	96500	96500	96500	96400	175
642	20231226	091800	187403100	96500	96500	96500	96500	8
643	20231226	091700	186631100	96500	96500	96500	96500	24
644	20231226	091600	184315100	96500	96500	96600	96500	61
645	20231226	091500	178424800	96600	96500	96600	96500	21
646	20231226	091400	176397300	96500	96500	96500	96500	32
647	20231226	091300	173309300	96500	96800	96800	96500	153
648	20231226	091200	158506300	96700	96800	96800	96700	31
649	20231226	091100	155506300	96800	97100	97200	96800	124
650	20231226	091000	143483400	97100	96900	97100	96900	72
651	20231226	090900	136498000	96900	96800	97000	96600	83
652	20231226	090800	128464500	96500	96700	96900	96500	286
653	20231226	090700	100848200	96800	96700	96800	96700	62
654	20231226	090600	94852100	96700	96900	96900	96700	49
655	20231226	090500	90108400	96900	96600	97000	96600	113
656	20231226	090400	79170700	96600	96800	96800	96600	94
657	20231226	090300	70082100	96900	96700	96900	96700	13
658	20231226	090200	68824200	96600	96300	97100	96200	152
659	20231226	090100	54149400	96300	97200	97200	96300	212
660	20231226	090000	33659800	97100	97800	97800	97100	344