KissMeData/001040/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183200	9729103700	96800	96800	96800	96800	32444
3	20231214	183100	9729103700	96800	96800	96800	96800	0
4	20231214	183000	9729103700	96800	96800	96800	96800	0
5	20231214	182900	9729103700	96800	96800	96800	96800	0
6	20231214	182800	9729103700	96800	96800	96800	96800	0
7	20231214	182700	9729103700	96800	96800	96800	96800	0
8	20231214	182600	9729103700	96800	96800	96800	96800	0
9	20231214	182500	9729103700	96800	96800	96800	96800	0
10	20231214	182400	9729103700	96800	96800	96800	96800	0
11	20231214	182300	9729103700	96800	96800	96800	96800	0
12	20231214	182200	9729103700	96800	96800	96800	96800	0
13	20231214	182100	9729103700	96800	96800	96800	96800	0
14	20231214	182000	9729103700	96800	96800	96800	96800	0
15	20231214	181900	9729103700	96800	96800	96800	96800	0
16	20231214	181800	9729103700	96800	96800	96800	96800	0
17	20231214	181700	9729103700	96800	96800	96800	96800	0
18	20231214	181600	9729103700	96800	96800	96800	96800	0
19	20231214	181500	9729103700	96800	96800	96800	96800	0
20	20231214	181400	9729103700	96800	96800	96800	96800	0
21	20231214	181300	9729103700	96800	96800	96800	96800	0
22	20231214	181200	9729103700	96800	96800	96800	96800	0
23	20231214	181100	9729103700	96800	96800	96800	96800	0
24	20231214	181000	9729103700	96800	96800	96800	96800	0
25	20231214	180900	9729103700	96800	96800	96800	96800	0
26	20231214	180800	9729103700	96800	96800	96800	96800	0
27	20231214	180700	9729103700	96800	96800	96800	96800	0
28	20231214	180600	9729103700	96800	96800	96800	96800	0
29	20231214	180500	9729103700	96800	96800	96800	96800	0
30	20231214	180400	9729103700	96800	96800	96800	96800	0
31	20231214	180300	9729103700	96800	96800	96800	96800	0
32	20231214	180200	9729103700	96800	96800	96800	96800	32444
33	20231214	180100	9729103700	96800	96800	96800	96800	0
34	20231214	180000	9729103700	96800	96800	96800	96800	0
35	20231214	175900	9729103700	96800	96800	96800	96800	0
36	20231214	175800	9729103700	96800	96800	96800	96800	0
37	20231214	175700	9729103700	96800	96800	96800	96800	0
38	20231214	175600	9729103700	96800	96800	96800	96800	0
39	20231214	175500	9729103700	96800	96800	96800	96800	0
40	20231214	175400	9729103700	96800	96800	96800	96800	0
41	20231214	175300	9729103700	96800	96800	96800	96800	0
42	20231214	175200	9729103700	96800	96800	96800	96800	0
43	20231214	175100	9729103700	96800	96800	96800	96800	0
44	20231214	175000	9729103700	96800	96800	96800	96800	0
45	20231214	174900	9729103700	96800	96800	96800	96800	0
46	20231214	174800	9729103700	96800	96800	96800	96800	0
47	20231214	174700	9729103700	96800	96800	96800	96800	0
48	20231214	174600	9729103700	96800	96800	96800	96800	0
49	20231214	174500	9729103700	96800	96800	96800	96800	0
50	20231214	174400	9729103700	96800	96800	96800	96800	0
51	20231214	174300	9729103700	96800	96800	96800	96800	0
52	20231214	174200	9729103700	96800	96800	96800	96800	0
53	20231214	174100	9729103700	96800	96800	96800	96800	0
54	20231214	174000	9729103700	96800	96800	96800	96800	0
55	20231214	173900	9729103700	96800	96800	96800	96800	0
56	20231214	173800	9729103700	96800	96800	96800	96800	0
57	20231214	173700	9729103700	96800	96800	96800	96800	0
58	20231214	173600	9729103700	96800	96800	96800	96800	0
59	20231214	173500	9729103700	96800	96800	96800	96800	0
60	20231214	173400	9729103700	96800	96800	96800	96800	0
61	20231214	173300	9729103700	96800	96800	96800	96800	0
62	20231214	173200	9729103700	96800	96800	96800	96800	32444
63	20231214	173100	9729103700	96800	96800	96800	96800	0
64	20231214	173000	9729103700	96800	96800	96800	96800	0
65	20231214	172900	9729103700	96800	96800	96800	96800	0
66	20231214	172800	9729103700	96800	96800	96800	96800	0
67	20231214	172700	9729103700	96800	96800	96800	96800	0
68	20231214	172600	9729103700	96800	96800	96800	96800	0
69	20231214	172500	9729103700	96800	96800	96800	96800	0
70	20231214	172400	9729103700	96800	96800	96800	96800	0
71	20231214	172300	9729103700	96800	96800	96800	96800	0
72	20231214	172200	9729103700	96800	96800	96800	96800	0
73	20231214	172100	9729103700	96800	96800	96800	96800	0
74	20231214	172000	9729103700	96800	96800	96800	96800	0
75	20231214	171900	9729103700	96800	96800	96800	96800	0
76	20231214	171800	9729103700	96800	96800	96800	96800	0
77	20231214	171700	9729103700	96800	96800	96800	96800	0
78	20231214	171600	9729103700	96800	96800	96800	96800	0
79	20231214	171500	9729103700	96800	96800	96800	96800	0
80	20231214	171400	9729103700	96800	96800	96800	96800	0
81	20231214	171300	9729103700	96800	96800	96800	96800	0
82	20231214	171200	9729103700	96800	96800	96800	96800	0
83	20231214	171100	9729103700	96800	96800	96800	96800	0
84	20231214	171000	9729103700	96800	96800	96800	96800	0
85	20231214	170900	9729103700	96800	96800	96800	96800	0
86	20231214	170800	9729103700	96800	96800	96800	96800	0
87	20231214	170700	9729103700	96800	96800	96800	96800	0
88	20231214	170600	9729103700	96800	96800	96800	96800	0
89	20231214	170500	9729103700	96800	96800	96800	96800	0
90	20231214	170400	9729103700	96800	96800	96800	96800	0
91	20231214	170300	9729103700	96800	96800	96800	96800	0
92	20231214	170200	9729103700	96800	96800	96800	96800	32444
93	20231214	170100	9729103700	96800	96800	96800	96800	0
94	20231214	170000	9729103700	96800	96800	96800	96800	0
95	20231214	165900	9729103700	96800	96800	96800	96800	0
96	20231214	165800	9729103700	96800	96800	96800	96800	0
97	20231214	165700	9729103700	96800	96800	96800	96800	0
98	20231214	165600	9729103700	96800	96800	96800	96800	0
99	20231214	165500	9729103700	96800	96800	96800	96800	0
100	20231214	165400	9729103700	96800	96800	96800	96800	0
101	20231214	165300	9729103700	96800	96800	96800	96800	0
102	20231214	165200	9729103700	96800	96800	96800	96800	0
103	20231214	165100	9729103700	96800	96800	96800	96800	0
104	20231214	165000	9729103700	96800	96800	96800	96800	0
105	20231214	164900	9729103700	96800	96800	96800	96800	0
106	20231214	164800	9729103700	96800	96800	96800	96800	0
107	20231214	164700	9729103700	96800	96800	96800	96800	0
108	20231214	164600	9729103700	96800	96800	96800	96800	0
109	20231214	164500	9729103700	96800	96800	96800	96800	0
110	20231214	164400	9729103700	96800	96800	96800	96800	0
111	20231214	164300	9729103700	96800	96800	96800	96800	0
112	20231214	164200	9729103700	96800	96800	96800	96800	0
113	20231214	164100	9729103700	96800	96800	96800	96800	0
114	20231214	164000	9729103700	96800	96800	96800	96800	0
115	20231214	163900	9729103700	96800	96800	96800	96800	0
116	20231214	163800	9729103700	96800	96800	96800	96800	0
117	20231214	163700	9729103700	96800	96800	96800	96800	0
118	20231214	163600	9729103700	96800	96800	96800	96800	0
119	20231214	163500	9729103700	96800	96800	96800	96800	0
120	20231214	163400	9729103700	96800	96800	96800	96800	0
121	20231214	163300	9729103700	96800	96800	96800	96800	0
122	20231214	163200	9729103700	96800	96800	96800	96800	32444
123	20231214	163100	9729103700	96800	96800	96800	96800	0
124	20231214	163000	9729103700	96800	96800	96800	96800	0
125	20231214	162900	9729103700	96800	96800	96800	96800	0
126	20231214	162800	9729103700	96800	96800	96800	96800	0
127	20231214	162700	9729103700	96800	96800	96800	96800	0
128	20231214	162600	9729103700	96800	96800	96800	96800	0
129	20231214	162500	9729103700	96800	96800	96800	96800	0
130	20231214	162400	9729103700	96800	96800	96800	96800	0
131	20231214	162300	9729103700	96800	96800	96800	96800	0
132	20231214	162200	9729103700	96800	96800	96800	96800	0
133	20231214	162100	9729103700	96800	96800	96800	96800	0
134	20231214	162000	9729103700	96800	96800	96800	96800	0
135	20231214	161900	9729103700	96800	96800	96800	96800	0
136	20231214	161800	9729103700	96800	96800	96800	96800	0
137	20231214	161700	9729103700	96800	96800	96800	96800	0
138	20231214	161600	9729103700	96800	96800	96800	96800	0
139	20231214	161500	9729103700	96800	96800	96800	96800	0
140	20231214	161400	9729103700	96800	96800	96800	96800	0
141	20231214	161300	9729103700	96800	96800	96800	96800	0
142	20231214	161200	9729103700	96800	96800	96800	96800	0
143	20231214	161100	9729103700	96800	96800	96800	96800	0
144	20231214	161000	9729103700	96800	96800	96800	96800	0
145	20231214	160900	9729103700	96800	96800	96800	96800	0
146	20231214	160800	9729103700	96800	96800	96800	96800	0
147	20231214	160700	9729103700	96800	96800	96800	96800	0
148	20231214	160600	9729103700	96800	96800	96800	96800	0
149	20231214	160500	9729103700	96800	96800	96800	96800	0
150	20231214	160400	9729103700	96800	96800	96800	96800	0
151	20231214	160300	9729103700	96800	96800	96800	96800	0
152	20231214	160200	9729103700	96800	96800	96800	96800	32444
153	20231214	160100	9729103700	96800	96800	96800	96800	0
154	20231214	160000	9729103700	96800	96800	96800	96800	0
155	20231214	155900	9729103700	96800	96800	96800	96800	0
156	20231214	155800	9729103700	96800	96800	96800	96800	0
157	20231214	155700	9729103700	96800	96800	96800	96800	0
158	20231214	155600	9729103700	96800	96800	96800	96800	0
159	20231214	155500	9729103700	96800	96800	96800	96800	0
160	20231214	155400	9729103700	96800	96800	96800	96800	0
161	20231214	155300	9729103700	96800	96800	96800	96800	0
162	20231214	155200	9729103700	96800	96800	96800	96800	0
163	20231214	155100	9729103700	96800	96800	96800	96800	0
164	20231214	155000	9729103700	96800	96800	96800	96800	0
165	20231214	154900	9729103700	96800	96800	96800	96800	0
166	20231214	154800	9729103700	96800	96800	96800	96800	0
167	20231214	154700	9729103700	96800	96800	96800	96800	0
168	20231214	154600	9729103700	96800	96800	96800	96800	0
169	20231214	154500	9729103700	96800	96800	96800	96800	0
170	20231214	154400	9729103700	96800	96800	96800	96800	0
171	20231214	154300	9729103700	96800	96800	96800	96800	0
172	20231214	154200	9729103700	96800	96800	96800	96800	0
173	20231214	154100	9729103700	96800	96800	96800	96800	0
174	20231214	154000	9729103700	96800	96800	96800	96800	0
175	20231214	153900	9729103700	96800	96800	96800	96800	0
176	20231214	153800	9729103700	96800	96800	96800	96800	0
177	20231214	153700	9729103700	96800	96800	96800	96800	0
178	20231214	153600	9729103700	96800	96800	96800	96800	0
179	20231214	153500	9729103700	96800	96800	96800	96800	0
180	20231214	153400	9729103700	96800	96800	96800	96800	0
181	20231214	153300	9729103700	96800	96800	96800	96800	0
182	20231214	153200	9729103700	96800	96800	96800	96800	32444
183	20231214	153100	9729103700	96800	96800	96800	96800	0
184	20231214	153000	9729103700	96800	96800	96800	96800	32444
185	20231214	152900	6588524500	97100	97100	97100	97100	0
186	20231214	152800	6588524500	97100	97100	97100	97100	0
187	20231214	152700	6588524500	97100	97100	97100	97100	0
188	20231214	152600	6588524500	97100	97100	97100	97100	0
189	20231214	152500	6588524500	97100	97100	97100	97100	0
190	20231214	152400	6588524500	97100	97100	97100	97100	0
191	20231214	152300	6588524500	97100	97100	97100	97100	0
192	20231214	152200	6588524500	97100	97100	97100	97100	0
193	20231214	152100	6588524500	97100	97100	97100	97100	0
194	20231214	152000	6588524500	97100	97100	97100	97100	0
195	20231214	151900	6588524500	97100	96800	97100	96800	1762
196	20231214	151800	6417722100	96800	96900	96900	96800	188
197	20231214	151700	6399511000	96800	96900	96900	96800	960
198	20231214	151600	6306494300	96900	96900	96900	96800	303
199	20231214	151500	6277140500	96900	96900	96900	96800	670
200	20231214	151400	6212226800	96900	96800	96900	96800	186
201	20231214	151300	6194214600	96900	96800	96900	96800	378
202	20231214	151200	6157618500	96900	96800	96900	96800	134
203	20231214	151100	6144644100	96900	96900	96900	96800	315
204	20231214	151000	6114148500	96800	96800	96900	96800	124
205	20231214	150900	6102142800	96900	96900	97000	96800	470
206	20231214	150800	6056610200	96900	96900	97000	96800	284
207	20231214	150700	6029093800	96900	96900	97000	96900	95
208	20231214	150600	6019883900	96900	97000	97000	96900	258
209	20231214	150500	5994878900	96900	96900	97000	96900	627
210	20231214	150400	5934116400	96900	97000	97100	96900	1041
211	20231214	150300	5833139500	97000	97000	97100	97000	176
212	20231214	150200	5816059800	97100	97100	97100	97000	292
213	20231214	150100	5787721900	97000	97000	97100	97000	194
214	20231214	150000	5768892300	97000	97100	97200	97000	507
215	20231214	145900	5719678100	97200	97100	97200	97100	190
216	20231214	145800	5701220900	97100	97100	97200	97100	122
217	20231214	145700	5689371000	97200	97200	97200	97100	176
218	20231214	145600	5672274700	97100	97100	97200	97100	182
219	20231214	145500	5654591200	97200	97200	97300	97100	545
220	20231214	145400	5601635300	97300	97200	97300	97200	892
221	20231214	145300	5514926900	97200	97200	97300	97200	343
222	20231214	145200	5481564300	97200	97200	97300	97200	237
223	20231214	145100	5458522400	97300	97100	97300	97100	326
224	20231214	145000	5426827700	97200	97100	97200	97100	1385
225	20231214	144900	5292225300	97200	97200	97200	97100	81
226	20231214	144800	5284355700	97100	97200	97200	97100	221
227	20231214	144700	5262880100	97200	97200	97200	97100	62
228	20231214	144600	5256856300	97100	97200	97200	97100	79
229	20231214	144500	5249180900	97200	97100	97200	97100	99
230	20231214	144400	5239560200	97200	97200	97200	97100	90
231	20231214	144300	5230817700	97100	97200	97300	97100	1432
232	20231214	144200	5091648500	97300	97200	97300	97200	142
233	20231214	144100	5077840600	97300	97300	97300	97200	124
234	20231214	144000	5065776900	97200	97300	97300	97200	105
235	20231214	143900	5055567700	97200	97300	97300	97200	121
236	20231214	143800	5043798200	97300	97300	97300	97200	142
237	20231214	143700	5029986100	97300	97300	97300	97200	98
238	20231214	143600	5020453000	97300	97300	97300	97200	144
239	20231214	143500	5006449100	97300	97300	97300	97200	97
240	20231214	143400	4997015200	97300	97300	97300	97200	323
241	20231214	143300	4965613100	97300	97200	97300	97200	141
242	20231214	143200	4951901800	97300	97300	97300	97200	111
243	20231214	143100	4941106100	97200	97300	97300	97200	116
244	20231214	143000	4929822100	97300	97200	97300	97200	112
245	20231214	142900	4918931300	97300	97200	97300	97200	202
246	20231214	142800	4899285900	97300	97300	97300	97200	136
247	20231214	142700	4886058400	97300	97300	97300	97200	137
248	20231214	142600	4872734800	97300	97300	97300	97200	90
249	20231214	142500	4863980900	97200	97200	97300	97200	121
250	20231214	142400	4852212400	97300	97300	97300	97200	92
251	20231214	142300	4843264200	97200	97200	97300	97200	123
252	20231214	142200	4831301900	97200	97300	97300	97200	221
253	20231214	142100	4809815800	97200	97200	97300	97200	92
254	20231214	142000	4800868600	97300	97300	97300	97200	108
255	20231214	141900	4790361900	97300	97200	97300	97200	91
256	20231214	141800	4781509400	97300	97200	97300	97200	234
257	20231214	141700	4758746700	97300	97300	97300	97200	95
258	20231214	141600	4749507600	97300	97300	97300	97200	113
259	20231214	141500	4738515400	97300	97200	97300	97200	93
260	20231214	141400	4729468200	97300	97200	97300	97200	64
261	20231214	141300	4723242800	97300	97300	97300	97200	39
262	20231214	141200	4719449300	97300	97300	97300	97200	281
263	20231214	141100	4692131300	97300	97300	97300	97200	557
264	20231214	141000	4637987900	97300	97400	97400	97300	625
265	20231214	140900	4577173400	97400	97300	97400	97300	75
266	20231214	140800	4569870100	97300	97300	97300	97200	259
267	20231214	140700	4544671000	97300	97300	97300	97200	60
268	20231214	140600	4538836000	97300	97200	97300	97200	470
269	20231214	140500	4493134500	97200	97300	97300	97200	96
270	20231214	140400	4483795400	97300	97300	97300	97200	96
271	20231214	140300	4474455300	97200	97200	97300	97200	60
272	20231214	140200	4468620400	97300	97200	97300	97200	109
273	20231214	140100	4458016100	97200	97300	97300	97200	165
274	20231214	140000	4441965400	97300	97300	97300	97200	181
275	20231214	135900	4424356900	97300	97300	97300	97200	112
276	20231214	135800	4413461100	97200	97200	97200	97100	491
277	20231214	135700	4365736100	97200	97200	97200	97100	181
278	20231214	135600	4348145700	97200	97200	97200	97100	94
279	20231214	135500	4339011900	97100	97100	97200	97100	72
280	20231214	135400	4332015800	97200	97100	97200	97100	52
281	20231214	135300	4326964000	97200	97100	97200	97100	70
282	20231214	135200	4320162400	97200	97200	97200	97100	65
283	20231214	135100	4313847800	97200	97100	97200	97100	60
284	20231214	135000	4308018000	97200	97100	97200	97100	49
285	20231214	134900	4303257600	97200	97100	97200	97100	550
286	20231214	134800	4249844400	97100	97200	97200	97100	90
287	20231214	134700	4241099400	97200	97100	97200	97100	102
288	20231214	134600	4231187300	97200	97200	97200	97100	87
289	20231214	134500	4222734900	97200	97100	97200	97100	82
290	20231214	134400	4214767000	97200	97200	97200	97100	368
291	20231214	134300	4179031500	97200	97200	97200	97100	100
292	20231214	134200	4169313600	97200	97200	97200	97100	124
293	20231214	134100	4157263100	97200	97200	97200	97200	76
294	20231214	134000	4149875900	97100	97200	97200	97100	162
295	20231214	133900	4134132700	97200	97100	97200	97100	98
296	20231214	133800	4124608000	97200	97100	97200	97100	356
297	20231214	133700	4090019800	97100	97100	97100	97000	178
298	20231214	133600	4072738100	97100	97100	97100	97000	120
299	20231214	133500	4061089900	97100	97100	97100	97000	78
300	20231214	133400	4053517200	97100	97100	97100	97100	77
301	20231214	133300	4046040500	97100	97000	97100	97000	92
302	20231214	133200	4037109500	97100	97100	97100	97000	220
303	20231214	133100	4015753400	97000	97000	97100	97000	684
304	20231214	133000	3949403200	97000	96800	97000	96800	1173
305	20231214	132900	3835751300	96900	96900	96900	96800	107
306	20231214	132800	3825384400	96900	96900	96900	96800	103
307	20231214	132700	3815405900	96900	96800	96900	96800	67
308	20231214	132600	3808915700	96900	96900	96900	96800	122
309	20231214	132500	3797096200	96900	96800	96900	96800	54
310	20231214	132400	3791865300	96800	96900	96900	96800	273
311	20231214	132300	3765421900	96900	96900	96900	96800	37
312	20231214	132200	3761836900	96900	96900	96900	96800	77
313	20231214	132100	3754378200	96900	96800	96900	96800	42
314	20231214	132000	3750310700	96900	96900	96900	96800	90
315	20231214	131900	3741594600	96800	96800	96900	96800	44
316	20231214	131800	3737331700	96900	96800	96900	96800	79
317	20231214	131700	3729679400	96900	96900	96900	96800	40
318	20231214	131600	3725806200	96800	96900	96900	96800	1232
319	20231214	131500	3606541200	96900	96900	96900	96800	71
320	20231214	131400	3599663100	96900	96900	96900	96800	106
321	20231214	131300	3589400400	96900	96800	96900	96800	39
322	20231214	131200	3585624100	96900	96900	96900	96800	396
323	20231214	131100	3547290300	96800	96900	96900	96800	52
324	20231214	131000	3542252300	96800	96900	96900	96800	51
325	20231214	130900	3537311600	96900	96800	96900	96800	282
326	20231214	130800	3510013500	96900	96800	96900	96800	41
327	20231214	130700	3506042700	96800	96900	96900	96800	41
328	20231214	130600	3502072100	96800	96800	96900	96800	47
329	20231214	130500	3497521100	96900	96800	96900	96800	88
330	20231214	130400	3489001600	96900	96800	96900	96800	26
331	20231214	130300	3486483000	96900	96900	96900	96800	26
332	20231214	130200	3483965400	96900	96900	96900	96800	23
333	20231214	130100	3481737200	96800	96900	96900	96800	13
334	20231214	130000	3480478500	96800	96800	96900	96700	1323
335	20231214	125900	3352416000	96900	96900	97000	96900	452
336	20231214	125800	3308616500	97000	97000	97000	97000	13
337	20231214	125700	3307355500	96900	96900	97000	96900	16
338	20231214	125600	3305804700	97000	96900	97000	96900	33
339	20231214	125500	3302605500	97000	97000	97000	96900	12
340	20231214	125400	3301442100	97000	97100	97100	96900	377
341	20231214	125300	3264870800	97100	97100	97100	97000	52
342	20231214	125200	3259823700	97100	97100	97100	97000	48
343	20231214	125100	3255164600	97100	97000	97100	97000	53
344	20231214	125000	3250020400	97000	97100	97100	97000	35
345	20231214	124900	3246624100	97000	97100	97100	97000	13
346	20231214	124800	3245362300	97000	97000	97100	97000	117
347	20231214	124700	3234012900	97000	97000	97100	97000	29
348	20231214	124600	3231198400	97100	97000	97100	97000	10
349	20231214	124500	3230228200	97000	97000	97100	97000	29
350	20231214	124400	3227413800	97100	97000	97100	97000	300
351	20231214	124300	3198313200	97000	97100	97100	97000	72
352	20231214	124200	3191324700	97100	97000	97100	97000	52
353	20231214	124100	3186276500	97000	97100	97100	97000	24
354	20231214	124000	3183947300	97100	97000	97100	96900	92
355	20231214	123900	3175020800	97000	96900	97000	96900	32
356	20231214	123800	3171918800	97000	97000	97000	97000	20
357	20231214	123700	3169978800	97000	97000	97000	96900	103
358	20231214	123600	3159990300	97000	97000	97000	96900	55
359	20231214	123500	3154657500	97000	97000	97100	96900	255
360	20231214	123400	3129923300	97000	97100	97100	97000	253
361	20231214	123300	3105381200	97100	97100	97100	97000	66
362	20231214	123200	3098976600	97000	97000	97100	97000	235
363	20231214	123100	3076176900	97000	97000	97000	96900	5
364	20231214	123000	3075692000	96900	96900	97000	96900	168
365	20231214	122900	3059398700	97000	97000	97000	96900	23
366	20231214	122800	3057168600	96900	97000	97000	96900	43
367	20231214	122700	3052999800	96900	96900	97000	96900	37
368	20231214	122600	3049414200	97000	97000	97000	96900	31
369	20231214	122500	3046408100	97000	97000	97000	96900	19
370	20231214	122400	3044566000	96900	96900	97000	96900	27
371	20231214	122300	3041949000	97000	97000	97000	96900	40
372	20231214	122200	3038070000	96900	96900	97000	96900	26
373	20231214	122100	3035549700	96900	97000	97100	96900	138
374	20231214	122000	3022164900	97100	97100	97100	97000	41
375	20231214	121900	3018185600	97000	97100	97200	97000	404
376	20231214	121800	2978960500	97200	97100	97200	97100	55
377	20231214	121700	2973619000	97100	97200	97200	97100	39
378	20231214	121600	2969831000	97100	97200	97200	97100	17
379	20231214	121500	2968179900	97200	97100	97200	97100	39
380	20231214	121400	2964391500	97200	97200	97200	97100	13
381	20231214	121300	2963128400	97100	97100	97200	97100	131
382	20231214	121200	2950407000	97200	97200	97200	97100	463
383	20231214	121100	2905447900	97200	97200	97200	97100	61
384	20231214	121000	2899519600	97200	97200	97200	97100	67
385	20231214	120900	2893007900	97200	97100	97200	97100	109
386	20231214	120800	2882415100	97200	97200	97200	97100	17
387	20231214	120700	2880763700	97200	97100	97200	97100	27
388	20231214	120600	2878140600	97200	97200	97200	97100	38
389	20231214	120500	2874450000	97200	97100	97200	97100	56
390	20231214	120400	2869008800	97100	97200	97200	97100	31
391	20231214	120300	2865995700	97200	97100	97200	97100	31
392	20231214	120200	2862983000	97100	97200	97200	97100	64
393	20231214	120100	2856765500	97100	97100	97100	97100	54
394	20231214	120000	2851522100	97100	97100	97100	97000	79
395	20231214	115900	2843852200	97000	97100	97100	97000	71
396	20231214	115800	2836958700	97100	97100	97100	97000	76
397	20231214	115700	2829580000	97100	97000	97100	97000	40
398	20231214	115600	2825696800	97100	97100	97100	97000	46
399	20231214	115500	2821232900	97100	97000	97100	97000	36
400	20231214	115400	2817737900	97100	97100	97100	97000	42
401	20231214	115300	2813660700	97000	97100	97100	97000	32
402	20231214	115200	2810553600	97100	96900	97100	96900	132
403	20231214	115100	2797751600	97000	97000	97000	96900	39
404	20231214	115000	2793969800	96900	96900	97000	96900	73
405	20231214	114900	2786891200	96900	96900	97000	96800	370
406	20231214	114800	2751068300	96900	96700	96900	96700	62
407	20231214	114700	2745062600	96800	96800	96800	96700	251
408	20231214	114600	2720766700	96800	96800	96800	96700	42
409	20231214	114500	2716703100	96800	96700	96800	96700	154
410	20231214	114400	2701805000	96700	96800	96800	96700	366
411	20231214	114300	2666406400	96800	96700	96800	96700	131
412	20231214	114200	2653738000	96700	96500	96700	96500	222
413	20231214	114100	2632291400	96600	96600	96600	96500	325
414	20231214	114000	2600903000	96500	96500	96600	96500	127
415	20231214	113900	2588644200	96600	96700	96700	96600	126
416	20231214	113800	2576471300	96700	96500	96700	96500	62
417	20231214	113700	2570483400	96600	96500	96700	96500	611
418	20231214	113600	2511482900	96500	96600	96600	96500	245
419	20231214	113500	2487837100	96600	96700	96700	96500	121
420	20231214	113400	2476149000	96600	96800	96800	96500	380
421	20231214	113300	2439414000	96700	96700	96800	96700	145
422	20231214	113200	2425391100	96800	96800	96800	96700	208
423	20231214	113100	2405268200	96800	96800	96800	96700	36
424	20231214	113000	2401785600	96700	96700	96800	96700	82
425	20231214	112900	2393853600	96800	96700	96800	96700	122
426	20231214	112800	2382051400	96800	96900	96900	96700	160
427	20231214	112700	2366564500	96900	96800	96900	96800	369
428	20231214	112600	2330840200	96900	96800	96900	96800	69
429	20231214	112500	2324156900	96900	96800	96900	96800	126
430	20231214	112400	2311952000	96900	96800	96900	96800	95
431	20231214	112300	2302749100	96900	96900	96900	96800	36
432	20231214	112200	2299263600	96900	96800	96900	96800	155
433	20231214	112100	2284252100	96900	96800	96900	96800	72
434	20231214	112000	2277281300	96800	96900	96900	96800	37
435	20231214	111900	2273698100	96900	96900	96900	96900	271
436	20231214	111800	2247438200	96900	96900	97000	96900	84
437	20231214	111700	2239294800	97000	97100	97100	96900	49
438	20231214	111600	2234544900	97000	97100	97100	97000	258
439	20231214	111500	2209517000	97100	97200	97200	97000	46
440	20231214	111400	2205051500	97000	97200	97200	97000	154
441	20231214	111300	2190089700	97200	97200	97300	97200	89
442	20231214	111200	2181438600	97300	97300	97300	97200	59
443	20231214	111100	2175703600	97300	97200	97300	97200	216
444	20231214	111000	2154705700	97200	97200	97300	97200	50
445	20231214	110900	2149844000	97200	97300	97300	97200	85
446	20231214	110800	2141581100	97200	97300	97300	97200	468
447	20231214	110700	2096089600	97200	97200	97300	97200	134
448	20231214	110600	2083062000	97300	97200	97300	97200	117
449	20231214	110500	2071685300	97300	97300	97300	97300	16
450	20231214	110400	2070128500	97300	97200	97300	97200	76
451	20231214	110300	2062735200	97300	97200	97300	97200	91
452	20231214	110200	2053883500	97300	97300	97300	97200	17
453	20231214	110100	2052230300	97200	97300	97300	97200	42
454	20231214	110000	2048143800	97300	97300	97400	97300	182
455	20231214	105900	2030433100	97400	97400	97400	97300	285
456	20231214	105800	2002694200	97400	97400	97400	97300	102
457	20231214	105700	1992759500	97400	97300	97400	97300	41
458	20231214	105600	1988767400	97300	97400	97400	97300	341
459	20231214	105500	1955584200	97300	97300	97400	97300	36
460	20231214	105400	1952080400	97400	97300	97400	97300	18
461	20231214	105300	1950328700	97400	97300	97400	97300	62
462	20231214	105200	1944292200	97400	97400	97400	97300	34
463	20231214	105100	1940982700	97400	97300	97400	97100	180
464	20231214	105000	1923468600	97400	97300	97400	97200	210
465	20231214	104900	1903038100	97300	97200	97300	97200	27
466	20231214	104800	1900411800	97200	97100	97200	97100	73
467	20231214	104700	1893318200	97200	97200	97200	97100	43
468	20231214	104600	1889140500	97200	97200	97200	97200	36
469	20231214	104500	1885641300	97200	97300	97300	97200	178
470	20231214	104400	1868328500	97200	97100	97300	97000	59
471	20231214	104300	1862596300	97100	97300	97400	97100	509
472	20231214	104200	1813109000	97300	97400	97400	97300	56
473	20231214	104100	1807656400	97400	97400	97400	97300	6
474	20231214	104000	1807072300	97400	97400	97400	97300	77
475	20231214	103900	1799574300	97300	97400	97400	97300	46
476	20231214	103800	1795095400	97400	97400	97400	97200	303
477	20231214	103700	1765610700	97300	97300	97300	97300	147
478	20231214	103600	1751307600	97200	97200	97300	97200	104
479	20231214	103500	1741197000	97200	97300	97300	97200	33
480	20231214	103400	1737987800	97300	97200	97300	97200	41
481	20231214	103300	1734001000	97300	97200	97300	97200	22
482	20231214	103200	1731861800	97300	97200	97300	97200	37
483	20231214	103100	1728263500	97300	97400	97400	97300	279
484	20231214	103000	1701115800	97300	97400	97400	97300	40
485	20231214	102900	1697223400	97400	97300	97500	97300	26
486	20231214	102800	1694692300	97300	97400	97500	97300	476
487	20231214	102700	1648330300	97400	97400	97500	97400	47
488	20231214	102600	1643751200	97500	97500	97500	97400	32
489	20231214	102500	1640632700	97400	97400	97500	97400	389
490	20231214	102400	1602743000	97500	97400	97500	97400	10
491	20231214	102300	1601768100	97500	97500	97500	97400	30
492	20231214	102200	1598843900	97500	97400	97500	97400	14
493	20231214	102100	1597479300	97400	97400	97500	97300	204
494	20231214	102000	1577609800	97400	97300	97400	97200	145
495	20231214	101900	1563499500	97300	97200	97300	97200	44
496	20231214	101800	1559219600	97200	97400	97400	97200	341
497	20231214	101700	1526037400	97400	97200	97400	97200	96
498	20231214	101600	1516696200	97200	97300	97300	97200	29
499	20231214	101500	1513875300	97300	97300	97300	97300	14
500	20231214	101400	1512513100	97300	97100	97400	97100	163
501	20231214	101300	1496644100	97100	97100	97300	97100	271
502	20231214	101200	1470309900	97100	97400	97400	97100	483
503	20231214	101100	1423326400	97500	97400	97500	97400	136
504	20231214	101000	1410079900	97500	97400	97500	97400	78
505	20231214	100900	1402480900	97400	97400	97500	97400	291
506	20231214	100800	1374134500	97400	97400	97500	97400	32
507	20231214	100700	1371015800	97500	97500	97500	97500	14
508	20231214	100600	1369650800	97400	97400	97500	97300	100
509	20231214	100500	1359910200	97400	97200	97400	97200	253
510	20231214	100400	1335306600	97200	97200	97200	97200	68
511	20231214	100300	1328697000	97300	97200	97400	97200	152
512	20231214	100200	1313906200	97400	97200	97400	97200	173
513	20231214	100100	1297076900	97100	97300	97300	97100	36
514	20231214	100000	1293577900	97200	97200	97300	97200	93
515	20231214	095900	1284538100	97300	97200	97300	97100	280
516	20231214	095800	1257307700	97200	97100	97200	97100	16
517	20231214	095700	1255753400	97100	97100	97200	97000	544
518	20231214	095600	1202966300	97100	97100	97200	97100	154
519	20231214	095500	1188009700	97300	97500	97500	97000	319
520	20231214	095400	1157033300	97400	97000	97500	97000	173
521	20231214	095300	1140183400	97000	97300	97500	97000	744
522	20231214	095200	1067911900	97300	97300	97300	97300	2
523	20231214	095100	1067717300	97200	97100	97300	97100	78
524	20231214	095000	1060132400	97100	97200	97700	97100	297
525	20231214	094900	1031255700	97300	97300	97300	97200	56
526	20231214	094800	1025809300	97300	97300	97300	97200	35
527	20231214	094700	1022404300	97300	97200	97300	97200	31
528	20231214	094600	1019388400	97200	97500	97500	97200	285
529	20231214	094500	991628300	97700	97200	97700	97200	102
530	20231214	094400	981689700	97300	97500	97500	97300	228
531	20231214	094300	959477200	97600	97400	97600	97400	218
532	20231214	094200	938206000	97400	97600	97600	97200	460
533	20231214	094100	893411900	97500	97500	97600	97500	12
534	20231214	094000	892240900	97600	97500	97600	97500	116
535	20231214	093900	880924600	97600	97700	97800	97500	219
536	20231214	093800	859522700	97700	97600	97700	97500	80
537	20231214	093700	851715600	97700	97700	97800	97600	167
538	20231214	093600	835399700	97700	97600	97700	97600	270
539	20231214	093500	809020800	97700	97400	97700	97400	622
540	20231214	093400	748407100	97400	97400	97400	97400	39
541	20231214	093300	744608500	97400	97400	97400	97300	167
542	20231214	093200	728349500	97500	97400	97500	97300	659
543	20231214	093100	664163800	97400	97400	97500	97400	24
544	20231214	093000	661826000	97500	97300	97600	97300	102
545	20231214	092900	651884200	97300	97500	97700	97300	196
546	20231214	092800	632764900	97800	97300	97800	97300	280
547	20231214	092700	605483900	97500	97700	97700	97400	363
548	20231214	092600	570067200	97700	97400	97700	97400	65
549	20231214	092500	563728300	97400	97700	97700	97300	63
550	20231214	092400	557584000	97300	97300	97700	97000	123
551	20231214	092300	545636000	97600	97800	97900	97500	226
552	20231214	092200	523568000	97800	97700	97800	97700	157
553	20231214	092100	508218300	97900	97700	97900	97700	134
554	20231214	092000	495105300	97700	97700	97900	97500	42
555	20231214	091900	491003400	97800	97900	97900	97600	160
556	20231214	091800	475341800	97900	97900	97900	97600	128
557	20231214	091700	462812100	97900	97900	98000	97900	221
558	20231214	091600	441173500	98000	97900	98000	97900	236
559	20231214	091500	418069000	98000	97900	98000	97900	97
560	20231214	091400	408565900	97900	97900	97900	97900	183
561	20231214	091300	390650200	97900	97600	97900	97600	231
562	20231214	091200	368046300	97700	97800	97800	97700	277
563	20231214	091100	340967700	97800	97800	97900	97700	101
564	20231214	091000	331088300	97700	97800	97800	97600	186
565	20231214	090900	312918900	97800	97800	97900	97600	212
566	20231214	090800	292185000	97800	97800	97800	97800	2
567	20231214	090700	291989400	97800	98000	98000	97600	93
568	20231214	090600	282886400	98000	98200	98200	97600	254
569	20231214	090500	257999700	98100	98000	98200	98000	120
570	20231214	090400	246226700	98000	98000	98100	97900	379
571	20231214	090300	209079600	98000	97700	98000	97700	236
572	20231214	090200	185983600	97700	98100	98100	97700	383
573	20231214	090100	148436700	98200	98300	98300	98100	110
574	20231214	090000	137632600	98300	98400	98400	97100	1400