KissMeData/001040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183200	4587556200	97300	97300	97300	97300	5151
3	20231221	183100	4587556200	97300	97300	97300	97300	0
4	20231221	183000	4587556200	97300	97300	97300	97300	0
5	20231221	182900	4587556200	97300	97300	97300	97300	0
6	20231221	182800	4587556200	97300	97300	97300	97300	0
7	20231221	182700	4587556200	97300	97300	97300	97300	0
8	20231221	182600	4587556200	97300	97300	97300	97300	0
9	20231221	182500	4587556200	97300	97300	97300	97300	0
10	20231221	182400	4587556200	97300	97300	97300	97300	0
11	20231221	182300	4587556200	97300	97300	97300	97300	0
12	20231221	182200	4587556200	97300	97300	97300	97300	0
13	20231221	182100	4587556200	97300	97300	97300	97300	0
14	20231221	182000	4587556200	97300	97300	97300	97300	0
15	20231221	181900	4587556200	97300	97300	97300	97300	0
16	20231221	181800	4587556200	97300	97300	97300	97300	0
17	20231221	181700	4587556200	97300	97300	97300	97300	0
18	20231221	181600	4587556200	97300	97300	97300	97300	0
19	20231221	181500	4587556200	97300	97300	97300	97300	0
20	20231221	181400	4587556200	97300	97300	97300	97300	0
21	20231221	181300	4587556200	97300	97300	97300	97300	0
22	20231221	181200	4587556200	97300	97300	97300	97300	0
23	20231221	181100	4587556200	97300	97300	97300	97300	0
24	20231221	181000	4587556200	97300	97300	97300	97300	0
25	20231221	180900	4587556200	97300	97300	97300	97300	0
26	20231221	180800	4587556200	97300	97300	97300	97300	0
27	20231221	180700	4587556200	97300	97300	97300	97300	0
28	20231221	180600	4587556200	97300	97300	97300	97300	0
29	20231221	180500	4587556200	97300	97300	97300	97300	0
30	20231221	180400	4587556200	97300	97300	97300	97300	0
31	20231221	180300	4587556200	97300	97300	97300	97300	0
32	20231221	180200	4587556200	97300	97300	97300	97300	5151
33	20231221	180100	4587556200	97300	97300	97300	97300	0
34	20231221	180000	4587556200	97300	97300	97300	97300	0
35	20231221	175900	4587556200	97300	97300	97300	97300	0
36	20231221	175800	4587556200	97300	97300	97300	97300	0
37	20231221	175700	4587556200	97300	97300	97300	97300	0
38	20231221	175600	4587556200	97300	97300	97300	97300	0
39	20231221	175500	4587556200	97300	97300	97300	97300	0
40	20231221	175400	4587556200	97300	97300	97300	97300	0
41	20231221	175300	4587556200	97300	97300	97300	97300	0
42	20231221	175200	4587556200	97300	97300	97300	97300	0
43	20231221	175100	4587556200	97300	97300	97300	97300	0
44	20231221	175000	4587556200	97300	97300	97300	97300	0
45	20231221	174900	4587556200	97300	97300	97300	97300	0
46	20231221	174800	4587556200	97300	97300	97300	97300	0
47	20231221	174700	4587556200	97300	97300	97300	97300	0
48	20231221	174600	4587556200	97300	97300	97300	97300	0
49	20231221	174500	4587556200	97300	97300	97300	97300	0
50	20231221	174400	4587556200	97300	97300	97300	97300	0
51	20231221	174300	4587556200	97300	97300	97300	97300	0
52	20231221	174200	4587556200	97300	97300	97300	97300	0
53	20231221	174100	4587556200	97300	97300	97300	97300	0
54	20231221	174000	4587556200	97300	97300	97300	97300	0
55	20231221	173900	4587556200	97300	97300	97300	97300	0
56	20231221	173800	4587556200	97300	97300	97300	97300	0
57	20231221	173700	4587556200	97300	97300	97300	97300	0
58	20231221	173600	4587556200	97300	97300	97300	97300	0
59	20231221	173500	4587556200	97300	97300	97300	97300	0
60	20231221	173400	4587556200	97300	97300	97300	97300	0
61	20231221	173300	4587556200	97300	97300	97300	97300	0
62	20231221	173200	4587556200	97300	97300	97300	97300	5151
63	20231221	173100	4587556200	97300	97300	97300	97300	0
64	20231221	173000	4587556200	97300	97300	97300	97300	0
65	20231221	172900	4587556200	97300	97300	97300	97300	0
66	20231221	172800	4587556200	97300	97300	97300	97300	0
67	20231221	172700	4587556200	97300	97300	97300	97300	0
68	20231221	172600	4587556200	97300	97300	97300	97300	0
69	20231221	172500	4587556200	97300	97300	97300	97300	0
70	20231221	172400	4587556200	97300	97300	97300	97300	0
71	20231221	172300	4587556200	97300	97300	97300	97300	0
72	20231221	172200	4587556200	97300	97300	97300	97300	0
73	20231221	172100	4587556200	97300	97300	97300	97300	0
74	20231221	172000	4587556200	97300	97300	97300	97300	0
75	20231221	171900	4587556200	97300	97300	97300	97300	0
76	20231221	171800	4587556200	97300	97300	97300	97300	0
77	20231221	171700	4587556200	97300	97300	97300	97300	0
78	20231221	171600	4587556200	97300	97300	97300	97300	0
79	20231221	171500	4587556200	97300	97300	97300	97300	0
80	20231221	171400	4587556200	97300	97300	97300	97300	0
81	20231221	171300	4587556200	97300	97300	97300	97300	0
82	20231221	171200	4587556200	97300	97300	97300	97300	0
83	20231221	171100	4587556200	97300	97300	97300	97300	0
84	20231221	171000	4587556200	97300	97300	97300	97300	0
85	20231221	170900	4587556200	97300	97300	97300	97300	0
86	20231221	170800	4587556200	97300	97300	97300	97300	0
87	20231221	170700	4587556200	97300	97300	97300	97300	0
88	20231221	170600	4587556200	97300	97300	97300	97300	0
89	20231221	170500	4587556200	97300	97300	97300	97300	0
90	20231221	170400	4587556200	97300	97300	97300	97300	0
91	20231221	170300	4587556200	97300	97300	97300	97300	0
92	20231221	170200	4587556200	97300	97300	97300	97300	5151
93	20231221	170100	4587556200	97300	97300	97300	97300	0
94	20231221	170000	4587556200	97300	97300	97300	97300	0
95	20231221	165900	4587556200	97300	97300	97300	97300	0
96	20231221	165800	4587556200	97300	97300	97300	97300	0
97	20231221	165700	4587556200	97300	97300	97300	97300	0
98	20231221	165600	4587556200	97300	97300	97300	97300	0
99	20231221	165500	4587556200	97300	97300	97300	97300	0
100	20231221	165400	4587556200	97300	97300	97300	97300	0
101	20231221	165300	4587556200	97300	97300	97300	97300	0
102	20231221	165200	4587556200	97300	97300	97300	97300	0
103	20231221	165100	4587556200	97300	97300	97300	97300	0
104	20231221	165000	4587556200	97300	97300	97300	97300	0
105	20231221	164900	4587556200	97300	97300	97300	97300	0
106	20231221	164800	4587556200	97300	97300	97300	97300	0
107	20231221	164700	4587556200	97300	97300	97300	97300	0
108	20231221	164600	4587556200	97300	97300	97300	97300	0
109	20231221	164500	4587556200	97300	97300	97300	97300	0
110	20231221	164400	4587556200	97300	97300	97300	97300	0
111	20231221	164300	4587556200	97300	97300	97300	97300	0
112	20231221	164200	4587556200	97300	97300	97300	97300	0
113	20231221	164100	4587556200	97300	97300	97300	97300	0
114	20231221	164000	4587556200	97300	97300	97300	97300	0
115	20231221	163900	4587556200	97300	97300	97300	97300	0
116	20231221	163800	4587556200	97300	97300	97300	97300	0
117	20231221	163700	4587556200	97300	97300	97300	97300	0
118	20231221	163600	4587556200	97300	97300	97300	97300	0
119	20231221	163500	4587556200	97300	97300	97300	97300	0
120	20231221	163400	4587556200	97300	97300	97300	97300	0
121	20231221	163300	4587556200	97300	97300	97300	97300	0
122	20231221	163200	4587556200	97300	97300	97300	97300	5151
123	20231221	163100	4587556200	97300	97300	97300	97300	0
124	20231221	163000	4587556200	97300	97300	97300	97300	0
125	20231221	162900	4587556200	97300	97300	97300	97300	0
126	20231221	162800	4587556200	97300	97300	97300	97300	0
127	20231221	162700	4587556200	97300	97300	97300	97300	0
128	20231221	162600	4587556200	97300	97300	97300	97300	0
129	20231221	162500	4587556200	97300	97300	97300	97300	0
130	20231221	162400	4587556200	97300	97300	97300	97300	0
131	20231221	162300	4587556200	97300	97300	97300	97300	0
132	20231221	162200	4587556200	97300	97300	97300	97300	0
133	20231221	162100	4587556200	97300	97300	97300	97300	0
134	20231221	162000	4587556200	97300	97300	97300	97300	0
135	20231221	161900	4587556200	97300	97300	97300	97300	0
136	20231221	161800	4587556200	97300	97300	97300	97300	0
137	20231221	161700	4587556200	97300	97300	97300	97300	0
138	20231221	161600	4587556200	97300	97300	97300	97300	0
139	20231221	161500	4587556200	97300	97300	97300	97300	0
140	20231221	161400	4587556200	97300	97300	97300	97300	0
141	20231221	161300	4587556200	97300	97300	97300	97300	0
142	20231221	161200	4587556200	97300	97300	97300	97300	0
143	20231221	161100	4587556200	97300	97300	97300	97300	0
144	20231221	161000	4587556200	97300	97300	97300	97300	0
145	20231221	160900	4587556200	97300	97300	97300	97300	0
146	20231221	160800	4587556200	97300	97300	97300	97300	0
147	20231221	160700	4587556200	97300	97300	97300	97300	0
148	20231221	160600	4587556200	97300	97300	97300	97300	0
149	20231221	160500	4587556200	97300	97300	97300	97300	0
150	20231221	160400	4587556200	97300	97300	97300	97300	0
151	20231221	160300	4587556200	97300	97300	97300	97300	0
152	20231221	160200	4587556200	97300	97300	97300	97300	5151
153	20231221	160100	4587556200	97300	97300	97300	97300	0
154	20231221	160000	4587556200	97300	97300	97300	97300	0
155	20231221	155900	4587556200	97300	97300	97300	97300	0
156	20231221	155800	4587556200	97300	97300	97300	97300	0
157	20231221	155700	4587556200	97300	97300	97300	97300	0
158	20231221	155600	4587556200	97300	97300	97300	97300	0
159	20231221	155500	4587556200	97300	97300	97300	97300	0
160	20231221	155400	4587556200	97300	97300	97300	97300	0
161	20231221	155300	4587556200	97300	97300	97300	97300	0
162	20231221	155200	4587556200	97300	97300	97300	97300	0
163	20231221	155100	4587556200	97300	97300	97300	97300	0
164	20231221	155000	4587556200	97300	97300	97300	97300	0
165	20231221	154900	4587556200	97300	97300	97300	97300	0
166	20231221	154800	4587556200	97300	97300	97300	97300	0
167	20231221	154700	4587556200	97300	97300	97300	97300	0
168	20231221	154600	4587556200	97300	97300	97300	97300	0
169	20231221	154500	4587556200	97300	97300	97300	97300	0
170	20231221	154400	4587556200	97300	97300	97300	97300	0
171	20231221	154300	4587556200	97300	97300	97300	97300	0
172	20231221	154200	4587556200	97300	97300	97300	97300	0
173	20231221	154100	4587556200	97300	97300	97300	97300	0
174	20231221	154000	4587556200	97300	97300	97300	97300	0
175	20231221	153900	4587556200	97300	97300	97300	97300	0
176	20231221	153800	4587556200	97300	97300	97300	97300	0
177	20231221	153700	4587556200	97300	97300	97300	97300	0
178	20231221	153600	4587556200	97300	97300	97300	97300	0
179	20231221	153500	4587556200	97300	97300	97300	97300	0
180	20231221	153400	4587556200	97300	97300	97300	97300	0
181	20231221	153300	4587556200	97300	97300	97300	97300	0
182	20231221	153200	4587556200	97300	97300	97300	97300	5151
183	20231221	153100	4587556200	97300	97300	97300	97300	0
184	20231221	153000	4587556200	97300	97300	97300	97300	5151
185	20231221	152900	4086363900	96900	96900	96900	96900	0
186	20231221	152800	4086363900	96900	96900	96900	96900	0
187	20231221	152700	4086363900	96900	96900	96900	96900	0
188	20231221	152600	4086363900	96900	96900	96900	96900	0
189	20231221	152500	4086363900	96900	96900	96900	96900	0
190	20231221	152400	4086363900	96900	96900	96900	96900	0
191	20231221	152300	4086363900	96900	96900	96900	96900	0
192	20231221	152200	4086363900	96900	96900	96900	96900	0
193	20231221	152100	4086363900	96900	96900	96900	96900	0
194	20231221	152000	4086363900	96900	96900	96900	96900	0
195	20231221	151900	4086363900	96900	96900	97000	96800	251
196	20231221	151800	4062049800	96900	97100	97100	96800	868
197	20231221	151700	3977909400	97000	97300	97500	97000	1947
198	20231221	151600	3788820700	97500	97500	97500	97300	938
199	20231221	151500	3697483100	97500	97400	97500	97400	50
200	20231221	151400	3692609200	97400	97600	97600	97400	76
201	20231221	151300	3685198700	97600	97600	97600	97400	74
202	20231221	151200	3677981700	97600	97600	97600	97400	910
203	20231221	151100	3589313600	97500	97700	97700	97500	181
204	20231221	151000	3571643500	97700	97500	97700	97500	26
205	20231221	150900	3569104600	97600	97600	97700	97500	223
206	20231221	150800	3547342900	97500	97500	97600	97500	26
207	20231221	150700	3544806100	97500	97500	97500	97400	197
208	20231221	150600	3525600000	97500	97500	97500	97400	110
209	20231221	150500	3514878800	97400	97600	97600	97400	48
210	20231221	150400	3510200900	97600	97400	97600	97400	41
211	20231221	150300	3506203700	97400	97500	97500	97400	176
212	20231221	150200	3489058100	97500	97600	97600	97400	58
213	20231221	150100	3483405800	97400	97500	97600	97400	55
214	20231221	150000	3478046100	97600	97500	97600	97400	62
215	20231221	145900	3472001200	97500	97500	97600	97400	376
216	20231221	145800	3435342300	97500	97600	97600	97500	40
217	20231221	145700	3431440300	97500	97500	97600	97500	159
218	20231221	145600	3415932600	97500	97600	97600	97500	29
219	20231221	145500	3413103600	97500	97600	97600	97500	24
220	20231221	145400	3410762100	97500	97600	97600	97500	100
221	20231221	145300	3401005000	97500	97600	97600	97500	16
222	20231221	145200	3399444100	97600	97600	97600	97500	94
223	20231221	145100	3390271900	97600	97500	97600	97500	15
224	20231221	145000	3388808200	97600	97500	97600	97500	58
225	20231221	144900	3383150700	97500	97500	97600	97400	60
226	20231221	144800	3377297600	97600	97400	97600	97400	161
227	20231221	144700	3361597200	97500	97400	97500	97400	144
228	20231221	144600	3347558300	97400	97400	97500	97400	63
229	20231221	144500	3341418300	97400	97500	97500	97400	138
230	20231221	144400	3327968700	97500	97500	97500	97400	124
231	20231221	144300	3315881700	97500	97400	97500	97400	32
232	20231221	144200	3312763800	97400	97400	97500	97400	69
233	20231221	144100	3306039200	97500	97500	97500	97400	27
234	20231221	144000	3303407700	97400	97500	97500	97400	111
235	20231221	143900	3292591100	97400	97400	97500	97400	49
236	20231221	143800	3287815100	97500	97500	97500	97400	65
237	20231221	143700	3281481700	97500	97400	97500	97400	108
238	20231221	143600	3270955800	97500	97500	97500	97400	237
239	20231221	143500	3247849300	97400	97400	97500	97400	61
240	20231221	143400	3241904500	97400	97500	97500	97400	74
241	20231221	143300	3234693800	97500	97400	97500	97400	59
242	20231221	143200	3228944300	97400	97500	97500	97400	62
243	20231221	143100	3222900900	97500	97500	97500	97400	51
244	20231221	143000	3217932800	97400	97500	97800	97400	223
245	20231221	142900	3196197200	97400	97600	97800	97400	1372
246	20231221	142800	3062388600	97700	97600	97700	97600	62
247	20231221	142700	3056335700	97600	97700	97800	97600	53
248	20231221	142600	3051159500	97700	97700	97800	97600	41
249	20231221	142500	3047153500	97600	97700	97700	97600	79
250	20231221	142400	3039436700	97600	97700	97700	97600	71
251	20231221	142300	3032503000	97600	97800	97800	97600	25
252	20231221	142200	3030060800	97800	97600	97800	97600	60
253	20231221	142100	3024199200	97600	97600	97700	97600	79
254	20231221	142000	3016484000	97600	97700	97700	97600	25
255	20231221	141900	3014042500	97700	97700	97700	97600	87
256	20231221	141800	3005546600	97600	97700	97700	97600	26
257	20231221	141700	3003008200	97600	97600	97700	97600	52
258	20231221	141600	2997930300	97700	97700	97700	97600	34
259	20231221	141500	2994609300	97700	97600	97800	97600	21
260	20231221	141400	2992557800	97800	97700	97800	97600	106
261	20231221	141300	2982199300	97800	97800	97800	97700	24
262	20231221	141200	2979853000	97800	97800	97800	97700	65
263	20231221	141100	2973498300	97700	97800	97800	97700	23
264	20231221	141000	2971250400	97700	97700	97700	97700	1
265	20231221	140900	2971152700	97800	97800	97800	97700	73
266	20231221	140800	2964016100	97700	97800	97800	97700	28
267	20231221	140700	2961278800	97800	97800	97800	97700	53
268	20231221	140600	2956098000	97800	97700	97800	97700	28
269	20231221	140500	2953360400	97700	97700	97800	97700	32
270	20231221	140400	2950233200	97800	97700	97800	97700	92
271	20231221	140300	2941241700	97800	97800	97800	97700	22
272	20231221	140200	2939090200	97700	97700	97800	97700	95
273	20231221	140100	2929803000	97800	97600	97800	97600	59
274	20231221	140000	2924037800	97700	97700	97800	97700	65
275	20231221	135900	2917686800	97800	97800	97800	97700	72
276	20231221	135800	2910647800	97800	97700	97800	97700	35
277	20231221	135700	2907227400	97800	97800	97800	97700	49
278	20231221	135600	2902436600	97800	97800	97800	97700	19
279	20231221	135500	2900578900	97800	97700	97800	97700	42
280	20231221	135400	2896474500	97700	97700	97800	97700	54
281	20231221	135300	2891194700	97700	97800	97800	97700	39
282	20231221	135200	2887382600	97800	97700	97800	97700	38
283	20231221	135100	2883667000	97700	97800	97800	97600	53
284	20231221	135000	2878488200	97700	97800	97800	97700	36
285	20231221	134900	2874969300	97700	97700	97800	97600	149
286	20231221	134800	2860402700	97800	97600	97800	97600	65
287	20231221	134700	2854055300	97600	97700	97800	97600	85
288	20231221	134600	2845752600	97600	97700	97800	97600	48
289	20231221	134500	2841065900	97600	97800	97800	97600	35
290	20231221	134400	2837646700	97800	97700	97800	97600	58
291	20231221	134300	2831981600	97800	97800	97800	97700	83
292	20231221	134200	2823868000	97700	97700	97800	97600	75
293	20231221	134100	2816540400	97700	97800	97800	97600	46
294	20231221	134000	2812047600	97700	97700	97900	97600	75
295	20231221	133900	2804714400	97700	97600	97800	97600	78
296	20231221	133800	2797095600	97600	97800	97800	97600	108
297	20231221	133700	2786544600	97600	97800	97900	97600	70
298	20231221	133600	2779701900	97800	97900	97900	97600	65
299	20231221	133500	2773348200	97800	97800	97900	97800	15
300	20231221	133400	2771880800	97800	97600	97900	97600	160
301	20231221	133300	2756245300	97600	97800	97900	97600	7
302	20231221	133200	2755561400	97900	97800	97900	97600	77
303	20231221	133100	2748032200	98000	97800	98000	97600	46
304	20231221	133000	2743533100	97600	97700	98000	97600	64
305	20231221	132900	2737278500	97700	97900	97900	97700	84
306	20231221	132800	2729062300	97700	97900	97900	97700	12
307	20231221	132700	2727888400	97900	97900	98000	97700	125
308	20231221	132600	2715648300	97800	97900	98000	97800	19
309	20231221	132500	2713788900	97900	98100	98100	97900	25
310	20231221	132400	2711337700	98000	98000	98100	97700	111
311	20231221	132300	2700452400	97600	98100	98200	97600	134
312	20231221	132200	2687321800	98100	98200	98200	97700	274
313	20231221	132100	2660445700	98200	98100	98200	98000	74
314	20231221	132000	2653180200	98200	98100	98200	98000	93
315	20231221	131900	2644051100	98100	98100	98200	97600	167
316	20231221	131800	2627667500	98100	97700	98100	97500	498
317	20231221	131700	2578897900	97900	97700	97900	97400	344
318	20231221	131600	2545251800	97400	97600	97700	97400	82
319	20231221	131500	2537247000	97400	97500	97700	97400	128
320	20231221	131400	2524759700	97400	97400	97500	97300	157
321	20231221	131300	2509456100	97400	97400	97400	97300	15
322	20231221	131200	2507995800	97300	97500	97500	97300	64
323	20231221	131100	2501761800	97400	97400	97500	97400	29
324	20231221	131000	2498935800	97500	97500	97500	97400	33
325	20231221	130900	2495720300	97500	97400	97500	97300	48
326	20231221	130800	2491042200	97500	97300	97500	97300	57
327	20231221	130700	2485490900	97500	97300	97500	97300	82
328	20231221	130600	2477507100	97400	97500	97500	97300	37
329	20231221	130500	2473905600	97300	97500	97500	97300	136
330	20231221	130400	2460661300	97300	97400	97500	97300	594
331	20231221	130300	2402817000	97400	97400	97500	97400	60
332	20231221	130200	2396971300	97400	97500	97500	97400	49
333	20231221	130100	2392195000	97400	97600	97600	97400	771
334	20231221	130000	2317032600	97600	97600	97600	97500	13
335	20231221	125900	2315764300	97600	97500	97600	97500	41
336	20231221	125800	2311763700	97500	97600	97600	97500	36
337	20231221	125700	2308252800	97500	97600	97600	97500	32
338	20231221	125600	2305130500	97500	97700	97700	97500	19
339	20231221	125500	2303276200	97700	97500	97700	97500	24
340	20231221	125400	2300932400	97800	97600	97800	97500	78
341	20231221	125300	2293317600	97600	97600	97600	97500	110
342	20231221	125200	2282583800	97600	97500	97600	97500	61
343	20231221	125100	2276632100	97500	97500	97500	97500	21
344	20231221	125000	2274584600	97500	97500	97600	97500	8
345	20231221	124900	2273804500	97500	97600	97600	97500	76
346	20231221	124800	2266389800	97600	97700	97800	97500	670
347	20231221	124700	2200992900	97700	97700	97800	97600	129
348	20231221	124600	2188389900	97700	97700	97700	97600	114
349	20231221	124500	2177254700	97700	97700	97700	97600	55
350	20231221	124400	2171885500	97700	97600	97700	97600	101
351	20231221	124300	2162025300	97600	97700	97700	97600	39
352	20231221	124200	2158215800	97600	97700	97800	97600	48
353	20231221	124100	2153526700	97600	97600	97700	97600	30
354	20231221	124000	2150598200	97600	97700	97700	97600	12
355	20231221	123900	2149426200	97800	97700	97900	97600	65
356	20231221	123800	2143073100	97600	97600	97800	97600	22
357	20231221	123700	2140922700	97800	97900	97900	97600	163
358	20231221	123600	2125004800	97900	97700	97900	97600	83
359	20231221	123500	2116897300	97600	97700	97800	97600	120
360	20231221	123400	2105174400	97700	97900	97900	97700	38
361	20231221	123300	2101455800	97900	97800	98000	97700	113
362	20231221	123200	2090398900	97800	97900	97900	97700	48
363	20231221	123100	2085702300	97800	98000	98000	97800	7
364	20231221	123000	2085017200	97800	97900	97900	97700	112
365	20231221	122900	2074059400	97800	97900	98000	97800	32
366	20231221	122800	2070926400	97700	97700	98000	97700	46
367	20231221	122700	2066424400	97700	97900	98000	97700	62
368	20231221	122600	2060358400	97800	97800	97900	97800	22
369	20231221	122500	2058206100	97700	97700	97800	97700	13
370	20231221	122400	2056935000	97700	97700	98000	97700	62
371	20231221	122300	2050867900	97700	97800	98000	97700	145
372	20231221	122200	2036672300	97700	97700	98000	97700	244
373	20231221	122100	2012777600	97900	97900	97900	97700	39
374	20231221	122000	2008960900	97800	97900	97900	97700	36
375	20231221	121900	2005440400	97900	97800	97900	97700	69
376	20231221	121800	1998692400	97800	97800	97800	97700	41
377	20231221	121700	1994683400	97700	97800	97900	97700	24
378	20231221	121600	1992336300	97800	97700	97800	97700	66
379	20231221	121500	1985884100	97700	97700	97800	97700	5
380	20231221	121400	1985395500	97800	97800	97900	97700	42
381	20231221	121300	1981286300	97700	97700	97800	97700	45
382	20231221	121200	1976888900	97700	97700	97900	97700	9
383	20231221	121100	1976008900	97700	97900	97900	97600	68
384	20231221	121000	1969362800	97800	98000	98000	97600	22
385	20231221	120900	1967212000	98000	97800	98000	97600	95
386	20231221	120800	1957916200	97700	98000	98000	97700	19
387	20231221	120700	1956058000	97700	97700	98000	97700	19
388	20231221	120600	1954200200	97700	97700	97900	97700	82
389	20231221	120500	1946181800	97700	98000	98000	97700	11
390	20231221	120400	1945105000	97600	97800	97900	97600	188
391	20231221	120300	1926723000	97800	97900	97900	97800	21
392	20231221	120200	1924667600	97800	97800	97800	97800	6
393	20231221	120100	1924080800	97800	97900	97900	97700	35
394	20231221	120000	1920657800	97800	97800	97900	97800	13
395	20231221	115900	1919385800	97700	97800	98000	97700	76
396	20231221	115800	1911947200	97700	97800	97800	97700	33
397	20231221	115700	1908722300	97800	97800	97900	97700	37
398	20231221	115600	1905103900	97800	97800	97900	97700	56
399	20231221	115500	1899623500	97900	97700	97900	97700	4
400	20231221	115400	1899232200	97700	97900	97900	97700	53
401	20231221	115300	1894046800	97700	97800	97900	97700	11
402	20231221	115200	1892970900	97700	97900	97900	97700	26
403	20231221	115100	1890426700	97900	98000	98000	97800	39
404	20231221	115000	1886605700	98000	97700	98000	97700	68
405	20231221	114900	1879950600	97900	97800	97900	97800	42
406	20231221	114800	1875839300	97700	97900	97900	97700	31
407	20231221	114700	1872807700	97900	97700	98000	97700	23
408	20231221	114600	1870557000	97700	97800	98000	97700	33
409	20231221	114500	1867326900	97700	97800	97900	97700	32
410	20231221	114400	1864197400	97800	97900	97900	97800	37
411	20231221	114300	1860575700	97700	97800	97900	97700	35
412	20231221	114200	1857152700	97800	97900	97900	97700	10
413	20231221	114100	1856174600	97900	97800	97900	97700	79
414	20231221	114000	1848449400	97800	98000	98000	97700	115
415	20231221	113900	1837206900	98000	97900	98100	97800	52
416	20231221	113800	1832113200	97900	98000	98000	97900	14
417	20231221	113700	1830741600	98100	97900	98100	97900	46
418	20231221	113600	1826236500	97900	98000	98000	97900	53
419	20231221	113500	1821044700	98000	98100	98100	98000	20
420	20231221	113400	1819084100	98100	98000	98100	97900	52
421	20231221	113300	1813987900	98000	98000	98000	97900	8
422	20231221	113200	1813204100	98000	97900	98100	97900	21
423	20231221	113100	1811145100	98100	98000	98100	97900	72
424	20231221	113000	1804089400	97900	98000	98000	97900	32
425	20231221	112900	1800955900	97900	98000	98100	97900	41
426	20231221	112800	1796935500	97800	98000	98000	97800	22
427	20231221	112700	1794780300	98000	98100	98100	97900	46
428	20231221	112600	1790271500	98000	98100	98100	98000	45
429	20231221	112500	1785859000	98000	98000	98100	97900	547
430	20231221	112400	1732208600	98000	97700	98000	97700	46
431	20231221	112300	1727706200	97700	98100	98200	97700	55
432	20231221	112200	1722323400	98100	98100	98100	98000	11
433	20231221	112100	1721244400	98100	98000	98100	97700	47
434	20231221	112000	1716636000	97700	98100	98100	97700	50
435	20231221	111900	1711734900	97700	98100	98200	97700	91
436	20231221	111800	1702809400	98100	98200	98300	98100	21
437	20231221	111700	1700746400	98100	98200	98300	98100	16
438	20231221	111600	1699175500	98300	98100	98300	98100	53
439	20231221	111500	1693973400	98100	98200	98200	97700	42
440	20231221	111400	1689858200	97800	98100	98200	97700	91
441	20231221	111300	1680934800	98000	98200	98200	97800	70
442	20231221	111200	1674066000	98100	98000	98100	97800	153
443	20231221	111100	1659061600	98000	98100	98100	97800	59
444	20231221	111000	1653279100	98100	98100	98100	97800	12
445	20231221	110900	1652102500	97800	98000	98100	97800	118
446	20231221	110800	1640541600	97900	98000	98000	97900	11
447	20231221	110700	1639463700	98000	97800	98000	97800	21
448	20231221	110600	1637408800	97600	97700	97900	97600	68
449	20231221	110500	1630761200	97600	97900	97900	97600	425
450	20231221	110400	1589264000	97900	97900	98000	97600	47
451	20231221	110300	1584664100	98000	97700	98000	97600	179
452	20231221	110200	1567157000	97600	97700	97700	97600	57
453	20231221	110100	1561588500	97700	97600	97700	97500	64
454	20231221	110000	1555342900	97500	97700	97700	97500	61
455	20231221	105900	1549391300	97700	97600	97700	97500	57
456	20231221	105800	1543828000	97700	97700	97700	97500	286
457	20231221	105700	1515897600	97700	97800	98000	97700	28
458	20231221	105600	1513157800	98000	97800	98000	97700	42
459	20231221	105500	1509046700	97700	97700	97800	97700	183
460	20231221	105400	1491151100	97700	97700	97800	97700	268
461	20231221	105300	1464964600	97700	97800	97800	97700	42
462	20231221	105200	1460857100	97800	97700	97800	97700	38
463	20231221	105100	1457142500	97700	97700	97800	97700	68
464	20231221	105000	1450496000	97800	97800	97900	97700	64
465	20231221	104900	1444237200	97800	97800	97800	97700	27
466	20231221	104800	1441597300	97800	97700	97800	97700	32
467	20231221	104700	1438470300	97800	97700	97800	97700	18
468	20231221	104600	1436710300	97700	97800	97800	97700	7
469	20231221	104500	1436026200	97700	97800	98000	97700	50
470	20231221	104400	1431137600	97700	98000	98000	97700	29
471	20231221	104300	1428300200	97900	97900	97900	97900	6
472	20231221	104200	1427712800	97900	97800	97900	97800	16
473	20231221	104100	1426146700	97700	97700	98000	97700	62
474	20231221	104000	1420084400	98000	97700	98000	97700	12
475	20231221	103900	1418910200	97700	97900	97900	97700	31
476	20231221	103800	1415877300	97800	97900	97900	97700	37
477	20231221	103700	1412258800	97900	97900	97900	97700	15
478	20231221	103600	1410792300	97700	98000	98000	97700	16
479	20231221	103500	1409227000	98000	98000	98100	97700	211
480	20231221	103400	1388568600	98000	98000	98100	98000	94
481	20231221	103300	1379352200	98000	98000	98100	98000	20
482	20231221	103200	1377391200	98100	98000	98100	97900	50
483	20231221	103100	1372489000	98000	98100	98100	98000	17
484	20231221	103000	1370822400	98100	97900	98100	97900	9
485	20231221	102900	1369939700	97900	97800	98100	97800	96
486	20231221	102800	1360538800	97700	97700	97800	97500	88
487	20231221	102700	1351942100	97400	97500	97600	97400	218
488	20231221	102600	1330670300	97500	97500	97600	97300	220
489	20231221	102500	1309225700	97500	97400	97600	97300	179
490	20231221	102400	1291761500	97600	97500	97600	97300	93
491	20231221	102300	1282694300	97400	97600	97600	97400	86
492	20231221	102200	1274312300	97300	97300	97700	97200	492
493	20231221	102100	1226417900	97400	97400	97400	97300	39
494	20231221	102000	1222622300	97400	97600	97600	97200	1162
495	20231221	101900	1109413400	97600	97500	97600	97500	73
496	20231221	101800	1102295000	97500	97600	97700	97500	1378
497	20231221	101700	967802600	97700	97700	97700	97600	304
498	20231221	101600	938105600	98000	97700	98000	97700	24
499	20231221	101500	935757200	97700	97800	98000	97700	161
500	20231221	101400	920007400	97900	98000	98000	97800	17
501	20231221	101300	918344200	98000	97900	98000	97900	35
502	20231221	101200	914914800	97900	98000	98000	97800	69
503	20231221	101100	908159800	97900	97900	98000	97900	122
504	20231221	101000	896206800	97800	97700	98000	97700	31
505	20231221	100900	893173500	97700	98000	98000	97700	25
506	20231221	100800	890727800	97700	97800	98000	97700	29
507	20231221	100700	887889200	97700	98000	98000	97700	15
508	20231221	100600	886422200	98000	97900	98000	97700	376
509	20231221	100500	849618100	97900	97700	97900	97700	73
510	20231221	100400	842478100	97700	97700	97900	97700	41
511	20231221	100300	838471900	97700	97700	97900	97700	20
512	20231221	100200	836516900	97700	97700	97900	97700	20
513	20231221	100100	834562100	97700	97700	97900	97700	118
514	20231221	100000	823030700	97700	97800	97900	97700	60
515	20231221	095900	817162900	97800	97900	98000	97800	353
516	20231221	095800	782604300	97900	98200	98200	97900	168
517	20231221	095700	766135100	98200	98100	98200	97900	85
518	20231221	095600	757797300	98100	98000	98100	97900	27
519	20231221	095500	755149700	97900	98100	98100	97900	31
520	20231221	095400	752109600	97900	98000	98100	97900	45
521	20231221	095300	747697100	98000	97900	98000	97900	55
522	20231221	095200	742310000	97900	98000	98000	97900	34
523	20231221	095100	738981200	97900	97900	98000	97900	37
524	20231221	095000	735357500	97900	97900	98000	97900	45
525	20231221	094900	730950900	97900	97700	97900	97700	66
526	20231221	094800	724491800	97700	97800	97800	97700	174
527	20231221	094700	707476300	97800	98000	98000	97800	50
528	20231221	094600	702581700	97900	97900	97900	97900	137
529	20231221	094500	689169400	97900	97900	97900	97900	135
530	20231221	094400	675952900	97900	97900	98000	97900	31
531	20231221	094300	672916300	98000	97900	98000	97900	49
532	20231221	094200	668118700	97900	98000	98200	97900	291
533	20231221	094100	639598500	98000	98100	98100	98000	133
534	20231221	094000	626551800	98100	98200	98200	98100	56
535	20231221	093900	621057600	98100	98100	98100	98100	22
536	20231221	093800	618899400	98100	98100	98200	98100	27
537	20231221	093700	616250500	98100	98100	98300	98000	315
538	20231221	093600	585328900	98100	98100	98300	98100	90
539	20231221	093500	576489600	98100	98100	98300	98000	544
540	20231221	093400	523157200	98100	98400	98400	98100	415
541	20231221	093300	482376700	98400	98500	98500	98400	195
542	20231221	093200	463182600	98500	98600	98700	98500	157
543	20231221	093100	447704200	98600	98600	98600	98600	17
544	20231221	093000	446028000	98600	98900	98900	98600	6
545	20231221	092900	445435200	98900	98600	98900	98500	172
546	20231221	092800	428471600	98500	98500	98500	98400	693
547	20231221	092700	360214300	98500	98500	98700	98500	102
548	20231221	092600	350163400	98500	98800	98800	98500	24
549	20231221	092500	347793700	98800	98500	98800	98500	85
550	20231221	092400	339404700	98800	98500	98800	98500	203
551	20231221	092300	319408600	98500	98600	98700	98500	387
552	20231221	092200	281219200	98600	98600	98600	98500	46
553	20231221	092100	276685200	98600	98600	98600	98500	134
554	20231221	092000	263475200	98600	98800	98800	98600	13
555	20231221	091900	262192500	98700	98700	98900	98700	32
556	20231221	091800	259032300	98900	98900	98900	98800	63
557	20231221	091700	252801700	98900	98700	98900	98700	18
558	20231221	091600	251021800	98800	98600	98800	98600	84
559	20231221	091500	242730600	98600	98600	98600	98600	25
560	20231221	091400	240265600	99100	99100	99100	99000	22
561	20231221	091300	238086700	99100	98900	99100	98700	171
562	20231221	091200	221193400	98900	98600	98900	98500	338
563	20231221	091100	187837800	98700	98800	98800	98600	77
564	20231221	091000	180238700	98800	98800	98800	98600	245
565	20231221	090900	156036500	98500	98600	98600	98500	57
566	20231221	090800	150419500	98700	99100	99100	98500	103
567	20231221	090700	140258900	98500	98800	99300	98500	65
568	20231221	090600	133832200	98800	99400	99400	98800	391
569	20231221	090500	95117500	99100	98900	99100	98900	16
570	20231221	090400	93532100	98800	98700	98800	98500	37
571	20231221	090300	89882200	98700	98700	98700	98500	112
572	20231221	090200	78841000	98500	98400	98700	98400	30
573	20231221	090100	75886800	98500	98700	98800	98500	220
574	20231221	090000	54191700	98700	99500	99500	98700	544